ZHONGZHENG INTERNATIONAL COMPANY LIMITED (BM): O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00943	1997-06-25			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-11	0	0.209	0.202	0.215	0.202	0.209	590,000	119,594	0.2027	0.209	0.202	0.215	0.202	0.209	590,000	0.2027	0.97%
2026-03-10	0	0.207	0.205	0.207	0.207	0.208	400,000	82,944	0.2074	0.207	0.205	0.207	0.207	0.208	400,000	0.2074	-3.27%
2026-03-09	0	0.214	0.207	0.218	0.200	0.214	142,400	29,155	0.2047	0.214	0.207	0.218	0.200	0.214	142,400	0.2047	-1.38%
2026-03-06	0	0.217	0.209	0.219	-	-	0	0	-	0.217	0.209	0.219	-	-	0	-	-2.25%
2026-03-05	0	0.222	0.214	0.222	0.214	0.222	64,000	13,824	0.2160	0.222	0.214	0.222	0.214	0.222	64,000	0.2160	-3.48%
2026-03-04	0	0.230	0.210	0.230	0.206	0.230	428,988	90,219	0.2103	0.230	0.210	0.230	0.206	0.230	428,988	0.2103	4.55%
2026-03-03	0	0.220	0.209	0.223	-	-	6,000	1,218	0.2030	0.220	0.209	0.223	-	-	6,000	0.2030	0.00%
2026-03-02	0	0.220	0.208	0.223	0.202	0.220	704,000	147,968	0.2102	0.220	0.208	0.223	0.202	0.220	704,000	0.2102	-2.65%
2026-02-27	0	0.226	0.220	0.226	0.220	0.226	64,000	14,176	0.2215	0.226	0.220	0.226	0.220	0.226	64,000	0.2215	-0.88%
2026-02-26	0	0.228	0.222	0.228	0.222	0.230	479,200	106,999	0.2233	0.228	0.222	0.228	0.222	0.230	479,200	0.2233	0.88%
2026-02-25	0	0.226	0.220	0.226	0.228	0.228	17,250	3,916	0.2270	0.226	0.220	0.226	0.228	0.228	17,250	0.2270	1.35%
2026-02-24	0	0.223	0.218	0.226	0.218	0.226	432,000	95,488	0.2210	0.223	0.218	0.226	0.218	0.226	432,000	0.2210	0.90%
2026-02-23	0	0.221	0.220	0.226	0.220	0.227	256,000	56,624	0.2212	0.221	0.220	0.226	0.220	0.227	256,000	0.2212	-2.64%
2026-02-20	0	0.227	0.220	0.227	-	-	0	0	-	0.227	0.220	0.227	-	-	0	-	-0.44%
2026-02-16	0	0.228	0.207	0.228	-	-	6,800	1,326	0.1950	0.228	0.207	0.228	-	-	6,800	0.1950	0.00%
2026-02-13	0	0.228	0.226	0.228	0.218	0.228	42,000	9,236	0.2199	0.228	0.226	0.228	0.218	0.228	42,000	0.2199	0.88%
2026-02-12	0	0.226	0.224	0.229	-	-	0	0	-	0.226	0.224	0.229	-	-	0	-	0.00%
2026-02-11	0	0.226	0.226	0.227	0.226	0.229	64,002	14,608	0.2282	0.226	0.226	0.227	0.226	0.229	64,002	0.2282	0.00%
2026-02-10	0	0.226	0.218	0.228	-	-	0	0	-	0.226	0.218	0.228	-	-	0	-	0.00%
2026-02-09	0	0.226	0.220	0.226	0.211	0.228	1,344,000	295,568	0.2199	0.226	0.220	0.226	0.211	0.228	1,344,000	0.2199	-1.31%
2026-02-06	0	0.229	0.222	0.229	0.220	0.229	246,000	54,228	0.2204	0.229	0.222	0.229	0.220	0.229	246,000	0.2204	1.33%
2026-02-05	0	0.226	0.220	0.227	0.219	0.226	96,000	21,136	0.2202	0.226	0.220	0.227	0.219	0.226	96,000	0.2202	-0.88%
2026-02-04	0	0.228	0.220	0.228	0.220	0.229	1,744,050	385,274	0.2209	0.228	0.220	0.228	0.220	0.229	1,744,050	0.2209	-0.44%
2026-02-03	0	0.229	0.221	0.230	-	-	0	0	-	0.229	0.221	0.230	-	-	0	-	0.00%
2026-02-02	0	0.229	0.222	0.229	0.223	0.229	32,000	7,232	0.2260	0.229	0.222	0.229	0.223	0.229	32,000	0.2260	0.00%
2026-01-30	0	0.229	0.223	0.229	0.222	0.230	1,290,400	289,053	0.2240	0.229	0.223	0.229	0.222	0.230	1,290,400	0.2240	2.69%
2026-01-29	0	0.223	0.217	0.227	0.217	0.223	592,250	130,884	0.2210	0.223	0.217	0.227	0.217	0.223	592,250	0.2210	0.00%
2026-01-28	0	0.223	0.219	0.223	0.207	0.225	212,859	47,212	0.2218	0.223	0.219	0.223	0.207	0.225	212,859	0.2218	-0.89%
2026-01-27	0	0.225	0.220	0.226	-	-	2,000	426	0.2130	0.225	0.220	0.226	-	-	2,000	0.2130	0.00%
2026-01-26	0	0.225	0.215	0.225	0.201	0.226	464,000	95,280	0.2053	0.225	0.215	0.225	0.201	0.226	464,000	0.2053	-0.44%
2026-01-23	0	0.226	0.226	0.228	0.224	0.227	527,250	118,396	0.2246	0.226	0.226	0.228	0.224	0.227	527,250	0.2246	-3.00%
2026-01-22	0	0.233	0.226	0.234	0.224	0.233	51,200	11,536	0.2253	0.233	0.226	0.234	0.224	0.233	51,200	0.2253	-0.43%
2026-01-21	0	0.234	0.225	0.234	-	-	0	0	-	0.234	0.225	0.234	-	-	0	-	0.00%
2026-01-20	0	0.234	0.224	0.234	-	-	0	0	-	0.234	0.224	0.234	-	-	0	-	0.00%
2026-01-19	0	0.234	0.229	0.234	-	-	0	0	-	0.234	0.229	0.234	-	-	0	-	0.00%
2026-01-16	0	0.234	0.224	0.235	0.221	0.235	495,700	111,774	0.2255	0.234	0.224	0.235	0.221	0.235	495,700	0.2255	-0.85%
2026-01-15	0	0.236	0.226	0.236	-	-	400	82	0.2050	0.236	0.226	0.236	-	-	400	0.2050	-0.84%
2026-01-14	0	0.238	0.216	0.239	0.228	0.239	112,000	25,856	0.2309	0.238	0.216	0.239	0.228	0.239	112,000	0.2309	-0.42%
2026-01-13	0	0.239	0.217	0.239	0.230	0.239	32,100	7,525	0.2344	0.239	0.217	0.239	0.230	0.239	32,100	0.2344	7.17%
2026-01-12	0	0.223	0.218	0.223	0.224	0.227	432,350	97,639	0.2258	0.223	0.218	0.223	0.224	0.227	432,350	0.2258	0.00%
2026-01-09	0	0.223	0.213	0.223	0.214	0.223	96,000	20,720	0.2158	0.223	0.213	0.223	0.214	0.223	96,000	0.2158	-2.19%
2026-01-08	0	0.228	0.214	0.228	0.213	0.229	115,250	24,896	0.2160	0.228	0.214	0.228	0.213	0.229	115,250	0.2160	4.11%
2026-01-07	0	0.219	0.212	0.220	0.210	0.219	658,000	140,292	0.2132	0.219	0.212	0.220	0.210	0.219	658,000	0.2132	1.39%
2026-01-06	0	0.216	0.216	0.220	0.214	0.219	582,000	125,786	0.2161	0.216	0.216	0.220	0.214	0.219	582,000	0.2161	1.89%
2026-01-05	0	0.212	0.210	0.214	0.212	0.260	3,470,800	787,033	0.2268	0.212	0.210	0.214	0.212	0.260	3,470,800	0.2268	8.72%
2026-01-02	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2025-12-31	0	0.195	0.176	0.195	0.190	0.195	32,000	6,160	0.1925	0.195	0.176	0.195	0.190	0.195	32,000	0.1925	5.41%
2025-12-30	0	0.185	0.169	0.196	0.172	0.185	528,000	93,328	0.1768	0.185	0.169	0.196	0.172	0.185	528,000	0.1768	0.00%
2025-12-29	0	0.185	0.175	0.186	0.185	0.186	64,000	11,888	0.1858	0.185	0.175	0.186	0.185	0.186	64,000	0.1858	-0.54%
2025-12-24	0	0.186	0.176	0.195	0.176	0.194	464,101	88,929	0.1916	0.186	0.176	0.195	0.176	0.194	464,101	0.1916	4.49%
2025-12-23	0	0.178	0.169	0.178	-	-	0	0	-	0.178	0.169	0.178	-	-	0	-	-1.11%
2025-12-22	0	0.180	0.168	0.187	0.180	0.194	240,000	44,176	0.1841	0.180	0.168	0.187	0.180	0.194	240,000	0.1841	3.45%
2025-12-19	0	0.174	0.174	0.196	0.173	0.195	336,000	61,024	0.1816	0.174	0.174	0.196	0.173	0.195	336,000	0.1816	-8.90%
2025-12-18	0	0.191	0.178	0.191	0.178	0.192	56,300	10,139	0.1801	0.191	0.178	0.191	0.178	0.192	56,300	0.1801	-2.05%
2025-12-17	0	0.195	0.180	0.196	0.195	0.195	128,000	24,960	0.1950	0.195	0.180	0.196	0.195	0.195	128,000	0.1950	0.00%
2025-12-16	0	0.195	0.175	0.195	-	-	0	0	-	0.195	0.175	0.195	-	-	0	-	0.00%
2025-12-15	0	0.195	0.174	0.195	0.169	0.195	1,537,235	272,215	0.1771	0.195	0.174	0.195	0.169	0.195	1,537,235	0.1771	15.38%
2025-12-12	0	0.169	0.159	0.171	0.159	0.169	301,080	48,299	0.1604	0.169	0.159	0.171	0.159	0.169	301,080	0.1604	4.32%
2025-12-11	0	0.162	0.161	0.173	0.162	0.162	160,000	25,920	0.1620	0.162	0.161	0.173	0.162	0.162	160,000	0.1620	0.00%
2025-12-10	0	0.162	0.162	0.172	0.161	0.161	736,000	118,496	0.1610	0.162	0.162	0.172	0.161	0.161	736,000	0.1610	-0.61%
2025-12-09	0	0.163	0.163	0.171	0.161	0.167	496,000	80,736	0.1628	0.163	0.163	0.171	0.161	0.167	496,000	0.1628	-2.98%
2025-12-08	0	0.168	0.168	0.176	0.167	0.167	23,750	3,961	0.1668	0.168	0.168	0.176	0.167	0.167	23,750	0.1668	0.60%
2025-12-05	0	0.167	0.164	0.180	0.161	0.170	277,200	46,045	0.1661	0.167	0.164	0.180	0.161	0.170	277,200	0.1661	-1.18%
2025-12-04	0	0.169	0.162	0.175	-	-	0	0	-	0.169	0.162	0.175	-	-	0	-	0.00%
2025-12-03	0	0.169	0.165	0.175	0.162	0.170	672,000	113,440	0.1688	0.169	0.165	0.175	0.162	0.170	672,000	0.1688	0.00%
2025-12-02	0	0.169	0.166	0.176	0.169	0.174	368,000	62,368	0.1695	0.169	0.166	0.176	0.169	0.174	368,000	0.1695	-4.52%
2025-12-01	0	0.177	0.172	0.180	0.173	0.199	922,250	166,094	0.1801	0.177	0.172	0.180	0.173	0.199	922,250	0.1801	-11.06%
2025-11-28	0	0.199	0.175	0.199	-	-	10,000	1,870	0.1870	0.199	0.175	0.199	-	-	10,000	0.1870	0.00%
2025-11-27	0	0.199	0.176	0.199	-	-	0	0	-	0.199	0.176	0.199	-	-	0	-	0.00%
2025-11-26	0	0.199	0.175	0.199	0.199	0.199	17,600	3,452	0.1961	0.199	0.175	0.199	0.199	0.199	17,600	0.1961	0.51%
2025-11-25	0	0.198	0.169	0.199	-	-	0	0	-	0.198	0.169	0.199	-	-	0	-	0.00%
2025-11-24	0	0.198	0.174	0.198	-	-	60	10	0.1667	0.198	0.174	0.198	-	-	60	0.1667	-0.50%
2025-11-21	0	0.199	0.165	0.199	0.180	0.199	64,000	12,128	0.1895	0.199	0.165	0.199	0.180	0.199	64,000	0.1895	4.74%
2025-11-20	0	0.190	0.183	0.196	0.190	0.190	16,000	3,040	0.1900	0.190	0.183	0.196	0.190	0.190	16,000	0.1900	3.26%
2025-11-19	0	0.184	0.174	0.190	-	-	0	0	-	0.184	0.174	0.190	-	-	0	-	0.00%
2025-11-18	0	0.184	0.172	0.184	-	-	0	0	-	0.184	0.172	0.184	-	-	0	-	0.00%
2025-11-17	0	0.184	0.180	0.186	0.180	0.184	160,000	29,184	0.1824	0.184	0.180	0.186	0.180	0.184	160,000	0.1824	4.55%
2025-11-14	0	0.176	0.176	0.202	-	-	0	0	-	0.176	0.176	0.202	-	-	0	-	0.00%
2025-11-13	0	0.176	0.171	0.186	-	-	0	0	-	0.176	0.171	0.186	-	-	0	-	0.00%
2025-11-12	0	0.176	0.176	0.186	0.174	0.174	49,455	8,608	0.1741	0.176	0.176	0.186	0.174	0.174	49,455	0.1741	1.73%
2025-11-11	0	0.173	0.173	0.203	0.172	0.176	318,500	54,908	0.1724	0.173	0.173	0.203	0.172	0.176	318,500	0.1724	-2.26%
2025-11-10	0	0.177	0.177	0.196	0.175	0.181	432,500	76,373	0.1766	0.177	0.177	0.196	0.175	0.181	432,500	0.1766	-6.84%
2025-11-07	0	0.190	0.176	0.219	-	-	0	0	-	0.190	0.176	0.219	-	-	0	-	0.00%
2025-11-06	0	0.190	0.180	0.204	-	-	5	0	-	0.190	0.180	0.204	-	-	5	-	0.00%
2025-11-05	0	0.190	0.176	0.198	0.190	0.190	32,000	6,064	0.1895	0.190	0.176	0.198	0.190	0.190	32,000	0.1895	1.06%
2025-11-04	0	0.188	0.173	0.190	0.188	0.189	50,200	9,435	0.1879	0.188	0.173	0.190	0.188	0.189	50,200	0.1879	2.17%
2025-11-03	0	0.184	0.173	0.194	-	-	16,000	2,944	0.1840	0.184	0.173	0.194	-	-	16,000	0.1840	0.00%
2025-10-31	0	0.184	0.183	0.184	0.178	0.184	240,000	43,488	0.1812	0.184	0.183	0.184	0.178	0.184	240,000	0.1812	1.10%
2025-10-30	0	0.182	0.182	0.195	-	-	0	0	-	0.182	0.182	0.195	-	-	0	-	0.55%
2025-10-28	0	0.181	0.175	0.188	0.170	0.180	644,000	113,348	0.1760	0.181	0.175	0.188	0.170	0.180	644,000	0.1760	1.12%
2025-10-27	0	0.179	0.169	0.180	0.179	0.182	240,000	43,312	0.1805	0.179	0.169	0.180	0.179	0.182	240,000	0.1805	-6.77%
2025-10-24	0	0.192	0.186	0.198	0.180	0.205	528,000	98,896	0.1873	0.192	0.186	0.198	0.180	0.205	528,000	0.1873	-6.34%
2025-10-23	0	0.205	0.196	0.205	0.205	0.218	384,000	79,760	0.2077	0.205	0.196	0.205	0.205	0.218	384,000	0.2077	-6.39%
2025-10-22	0	0.219	0.206	0.219	0.181	0.220	344,800	72,112	0.2091	0.219	0.206	0.219	0.181	0.220	344,800	0.2091	10.05%
2025-10-21	0	0.199	0.200	0.219	0.180	0.217	512,000	101,600	0.1984	0.199	0.200	0.219	0.180	0.217	512,000	0.1984	-9.13%
2025-10-20	0	0.219	0.203	0.230	-	-	0	0	-	0.219	0.203	0.230	-	-	0	-	0.00%
2025-10-17	0	0.219	0.204	0.229	0.219	0.226	102,600	22,989	0.2241	0.219	0.204	0.229	0.219	0.226	102,600	0.2241	-3.95%
2025-10-16	0	0.228	0.221	0.228	0.230	0.240	697,600	163,648	0.2346	0.228	0.221	0.228	0.230	0.240	697,600	0.2346	3.64%
2025-10-15	0	0.220	0.216	0.221	0.213	0.220	1,893,601	416,212	0.2198	0.220	0.216	0.221	0.213	0.220	1,893,601	0.2198	0.00%
2025-10-14	0	0.220	0.205	0.220	-	-	5	1	0.2000	0.220	0.205	0.220	-	-	5	0.2000	-2.22%
2025-10-13	0	0.225	0.222	0.230	0.201	0.225	544,000	115,488	0.2123	0.225	0.222	0.230	0.201	0.225	544,000	0.2123	4.65%
2025-10-10	0	0.215	0.215	0.218	0.215	0.223	496,000	108,688	0.2191	0.215	0.215	0.218	0.215	0.223	496,000	0.2191	-5.70%
2025-10-09	0	0.228	0.222	0.228	-	-	163,200	37,129	0.2275	0.228	0.222	0.228	-	-	163,200	0.2275	0.00%
2025-10-08	0	0.228	0.225	0.236	0.225	0.229	544,012	123,730	0.2274	0.228	0.225	0.236	0.225	0.229	544,012	0.2274	2.70%
2025-10-06	0	0.222	0.222	0.240	0.222	0.225	176,681	39,691	0.2246	0.222	0.222	0.240	0.222	0.225	176,681	0.2246	-1.33%
2025-10-03	0	0.225	0.220	0.235	0.219	0.229	444,500	99,934	0.2248	0.225	0.220	0.235	0.219	0.229	444,500	0.2248	-1.75%
2025-10-02	0	0.229	0.226	0.243	0.229	0.230	269,002	61,741	0.2295	0.229	0.226	0.243	0.229	0.230	269,002	0.2295	-0.43%
2025-09-30	0	0.230	0.228	0.232	0.223	0.241	580,950	135,822	0.2338	0.230	0.228	0.232	0.223	0.241	580,950	0.2338	-2.95%
2025-09-29	0	0.237	0.226	0.237	0.220	0.237	132,098	29,643	0.2244	0.237	0.226	0.237	0.220	0.237	132,098	0.2244	2.16%
2025-09-26	0	0.232	0.232	0.239	0.232	0.233	640,010	148,594	0.2322	0.232	0.232	0.239	0.232	0.233	640,010	0.2322	-2.93%
2025-09-25	0	0.239	0.239	0.243	0.239	0.239	24,000	5,680	0.2367	0.239	0.239	0.243	0.239	0.239	24,000	0.2367	-2.05%
2025-09-24	0	0.244	0.241	0.248	0.236	0.244	672,000	161,296	0.2400	0.244	0.241	0.248	0.236	0.244	672,000	0.2400	-0.41%
2025-09-23	0	0.245	0.241	0.245	0.248	0.249	96,000	23,856	0.2485	0.245	0.241	0.245	0.248	0.249	96,000	0.2485	1.66%
2025-09-22	0	0.241	0.228	0.244	-	-	10,400	2,340	0.2250	0.241	0.228	0.244	-	-	10,400	0.2250	0.00%
2025-09-19	0	0.241	0.241	0.247	0.222	0.248	1,324,500	323,054	0.2439	0.241	0.241	0.247	0.222	0.248	1,324,500	0.2439	0.42%
2025-09-18	0	0.240	0.236	0.244	0.223	0.240	341,000	80,343	0.2356	0.240	0.236	0.244	0.223	0.240	341,000	0.2356	0.42%
2025-09-17	0	0.239	0.233	0.249	-	-	4,800	1,022	0.2129	0.239	0.233	0.249	-	-	4,800	0.2129	0.00%
2025-09-16	0	0.239	0.238	0.245	0.236	0.250	1,147,096	278,314	0.2426	0.239	0.238	0.245	0.236	0.250	1,147,096	0.2426	1.27%
2025-09-15	0	0.236	0.236	0.242	0.231	0.237	272,000	63,920	0.2350	0.236	0.236	0.242	0.231	0.237	272,000	0.2350	-1.67%
2025-09-12	0	0.240	0.240	0.250	0.236	0.241	225,000	53,872	0.2394	0.240	0.240	0.250	0.236	0.241	225,000	0.2394	0.00%
2025-09-11	0	0.240	0.240	0.245	0.232	0.255	2,162,321	530,666	0.2454	0.240	0.240	0.245	0.232	0.255	2,162,321	0.2454	4.35%
2025-09-10	0	0.230	0.227	0.241	0.230	0.230	144,000	33,120	0.2300	0.230	0.227	0.241	0.230	0.230	144,000	0.2300	-0.86%
2025-09-09	0	0.232	0.224	0.239	0.229	0.233	570,250	131,289	0.2302	0.232	0.224	0.239	0.229	0.233	570,250	0.2302	0.87%
2025-09-08	0	0.230	0.226	0.230	0.226	0.233	160,000	37,008	0.2313	0.230	0.226	0.230	0.226	0.233	160,000	0.2313	1.32%
2025-09-05	0	0.227	0.227	0.236	0.227	0.238	462,400	107,504	0.2325	0.227	0.227	0.236	0.227	0.238	462,400	0.2325	-2.99%
2025-09-04	0	0.234	0.234	0.244	0.234	0.248	151,200	36,020	0.2382	0.234	0.234	0.244	0.234	0.248	151,200	0.2382	-1.68%
2025-09-03	0	0.238	0.234	0.247	0.223	0.255	2,666,200	627,523	0.2354	0.238	0.234	0.247	0.223	0.255	2,666,200	0.2354	4.39%
2025-09-02	0	0.228	0.225	0.235	0.228	0.229	48,000	10,960	0.2283	0.228	0.225	0.235	0.228	0.229	48,000	0.2283	-0.87%
2025-09-01	0	0.230	0.221	0.237	0.217	0.230	2,034,400	454,798	0.2236	0.230	0.221	0.237	0.217	0.230	2,034,400	0.2236	6.48%
2025-08-29	0	0.216	0.216	0.229	0.216	0.220	774,813	169,046	0.2182	0.216	0.216	0.229	0.216	0.220	774,813	0.2182	-1.82%
2025-08-28	0	0.220	0.217	0.227	0.220	0.223	246,330	54,326	0.2205	0.220	0.217	0.227	0.220	0.223	246,330	0.2205	-3.51%
2025-08-27	0	0.228	0.223	0.236	0.228	0.233	560,000	129,088	0.2305	0.228	0.223	0.236	0.228	0.233	560,000	0.2305	-2.56%
2025-08-26	0	0.234	0.231	0.236	0.234	0.239	353,407	83,156	0.2353	0.234	0.231	0.236	0.234	0.239	353,407	0.2353	-2.09%
2025-08-25	0	0.239	0.234	0.240	0.231	0.240	1,645,000	389,049	0.2365	0.239	0.234	0.240	0.231	0.240	1,645,000	0.2365	0.00%
2025-08-22	0	0.239	0.233	0.242	0.239	0.244	901,600	216,385	0.2400	0.239	0.233	0.242	0.239	0.244	901,600	0.2400	-1.24%
2025-08-21	0	0.242	0.241	0.248	0.236	0.255	2,831,446	685,401	0.2421	0.242	0.241	0.248	0.236	0.255	2,831,446	0.2421	-1.22%
2025-08-20	0	0.245	0.236	0.250	0.245	0.255	728,000	180,840	0.2484	0.245	0.236	0.250	0.245	0.255	728,000	0.2484	6.52%
2025-08-19	0	0.230	0.224	0.239	0.212	0.247	2,627,175	615,576	0.2343	0.230	0.224	0.239	0.212	0.247	2,627,175	0.2343	8.49%
2025-08-18	0	0.212	0.212	0.220	0.212	0.231	472,000	104,712	0.2218	0.212	0.212	0.220	0.212	0.231	472,000	0.2218	-8.23%
2025-08-15	0	0.231	0.231	0.243	0.231	0.235	288,000	67,040	0.2328	0.231	0.231	0.243	0.231	0.235	288,000	0.2328	-3.75%
2025-08-14	0	0.240	0.240	0.245	0.233	0.243	123,200	29,428	0.2389	0.240	0.240	0.245	0.233	0.243	123,200	0.2389	-1.23%
2025-08-13	0	0.243	0.241	0.255	0.243	0.246	244,000	59,500	0.2439	0.243	0.241	0.255	0.243	0.246	244,000	0.2439	-1.22%
2025-08-12	0	0.246	0.246	0.255	0.245	0.250	488,400	120,236	0.2462	0.246	0.246	0.255	0.245	0.250	488,400	0.2462	0.41%
2025-08-11	0	0.245	0.245	0.255	0.239	0.245	596,300	144,403	0.2422	0.245	0.245	0.255	0.239	0.245	596,300	0.2422	2.08%
2025-08-08	0	0.240	0.240	0.246	0.235	0.250	1,426,625	342,664	0.2402	0.240	0.240	0.246	0.235	0.250	1,426,625	0.2402	-2.83%
2025-08-07	0	0.247	0.243	0.250	0.230	0.255	3,305,500	810,196	0.2451	0.247	0.243	0.250	0.230	0.255	3,305,500	0.2451	2.49%
2025-08-06	0	0.241	0.242	0.246	0.235	0.248	1,051,065	253,951	0.2416	0.241	0.242	0.246	0.235	0.248	1,051,065	0.2416	-0.82%
2025-08-05	0	0.243	0.240	0.250	0.230	0.265	2,271,400	554,618	0.2442	0.243	0.240	0.250	0.230	0.265	2,271,400	0.2442	1.25%
2025-08-04	0	0.240	0.240	0.245	0.240	0.310	7,574,900	2,020,282	0.2667	0.240	0.240	0.245	0.240	0.310	7,574,900	0.2667	-7.69%
2025-08-01	0	0.260	0.250	0.260	0.216	0.260	5,237,003	1,292,776	0.2469	0.260	0.250	0.260	0.216	0.260	5,237,003	0.2469	16.07%
2025-07-31	0	0.224	0.222	0.229	0.218	0.232	1,429,600	321,368	0.2248	0.224	0.222	0.229	0.218	0.232	1,429,600	0.2248	-1.75%
2025-07-30	0	0.228	0.221	0.228	0.213	0.228	1,400,850	306,115	0.2185	0.228	0.221	0.228	0.213	0.228	1,400,850	0.2185	5.07%
2025-07-29	0	0.217	0.213	0.218	0.214	0.221	1,168,810	255,674	0.2187	0.217	0.213	0.218	0.214	0.221	1,168,810	0.2187	-1.36%
2025-07-28	0	0.220	0.220	0.239	0.204	0.220	410,870	88,117	0.2145	0.220	0.220	0.239	0.204	0.220	410,870	0.2145	-0.45%
2025-07-25	0	0.221	0.218	0.222	0.210	0.221	326,100	70,866	0.2173	0.221	0.218	0.222	0.210	0.221	326,100	0.2173	7.28%
2025-07-24	0	0.206	0.206	0.212	0.206	0.212	103,010	21,222	0.2060	0.206	0.206	0.212	0.206	0.212	103,010	0.2060	0.49%
2025-07-23	0	0.205	0.205	0.213	0.203	0.215	754,427	158,675	0.2103	0.205	0.205	0.213	0.203	0.215	754,427	0.2103	0.99%
2025-07-22	0	0.203	0.203	0.211	0.202	0.206	584,935	118,612	0.2028	0.203	0.203	0.211	0.202	0.206	584,935	0.2028	0.50%
2025-07-21	0	0.202	0.202	0.214	0.202	0.209	264,800	54,156	0.2045	0.202	0.202	0.214	0.202	0.209	264,800	0.2045	-3.35%
2025-07-18	0	0.209	0.209	0.211	0.205	0.212	269,805	56,256	0.2085	0.209	0.209	0.211	0.205	0.212	269,805	0.2085	-1.42%
2025-07-17	0	0.218	0.213	0.218	0.200	0.225	2,620,040	564,644	0.2155	0.212	0.207	0.212	0.194	0.219	2,694,192	0.2096	14.74%
2025-07-16	0	0.190	0.188	0.198	0.185	0.200	358,307	69,800	0.1948	0.185	0.183	0.193	0.180	0.194	368,448	0.1894	2.15%
2025-07-15	0	0.186	0.183	0.200	0.178	0.191	994,025	179,593	0.1807	0.181	0.178	0.194	0.173	0.186	1,022,158	0.1757	-1.06%
2025-07-14	0	0.188	0.182	0.188	0.160	0.190	5,150,800	888,027	0.1724	0.183	0.177	0.183	0.156	0.185	5,296,577	0.1677	-6.00%
2025-07-11	0	0.010	-	0.010	0.010	0.010	6,200,000	62,000	0.0100	0.194	-	0.194	0.194	0.194	318,774	0.1945	0.00%
2025-07-10	0	0.010	-	0.010	0.010	0.010	584,000	5,840	0.0100	0.194	-	0.194	0.194	0.194	30,026	0.1945	0.00%
2025-07-09	0	0.010	-	0.010	0.010	0.010	3,744,000	37,440	0.0100	0.194	-	0.194	0.194	0.194	192,498	0.1945	0.00%
2025-07-08	0	0.010	-	0.010	0.010	0.010	824,000	8,240	0.0100	0.194	-	0.194	0.194	0.194	42,366	0.1945	0.00%
2025-07-07	0	0.010	-	0.010	0.010	0.010	72,000	720	0.0100	0.194	-	0.194	0.194	0.194	3,702	0.1945	0.00%
2025-07-04	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-07-03	0	0.010	-	0.010	0.010	0.010	496,000	4,960	0.0100	0.194	-	0.194	0.194	0.194	25,502	0.1945	0.00%
2025-07-02	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-06-30	0	0.010	-	0.010	0.010	0.010	246,000	2,412	0.0098	0.194	-	0.194	0.194	0.194	12,648	0.1907	0.00%
2025-06-27	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	0.194	-	0.194	0.194	0.194	10,283	0.1945	0.00%
2025-06-26	0	0.010	-	0.010	0.010	0.010	2,480,000	24,800	0.0100	0.194	-	0.194	0.194	0.194	127,509	0.1945	0.00%
2025-06-25	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	0.194	-	0.194	0.194	0.194	51,415	0.1945	0.00%
2025-06-24	0	0.010	-	0.010	0.010	0.010	8,808,000	88,080	0.0100	0.194	-	0.194	0.194	0.194	452,864	0.1945	0.00%
2025-06-23	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-06-20	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-06-19	0	0.010	-	0.010	0.010	0.010	40,000	400	0.0100	0.194	-	0.194	0.194	0.194	2,057	0.1945	0.00%
2025-06-18	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-06-17	0	0.010	-	0.010	0.010	0.010	2,640,000	26,400	0.0100	0.194	-	0.194	0.194	0.194	135,736	0.1945	0.00%
2025-06-16	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-06-13	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-06-12	0	0.010	-	0.010	0.010	0.010	16,000	160	0.0100	0.194	-	0.194	0.194	0.194	823	0.1945	0.00%
2025-06-11	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-06-10	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-06-09	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-06-06	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-06-05	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-06-04	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-06-03	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-06-02	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-05-30	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-05-29	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-05-28	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-05-27	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-05-26	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-05-23	0	0.010	-	0.010	0.010	0.010	34,392,000	343,920	0.0100	0.194	-	0.194	0.194	0.194	1,768,268	0.1945	0.00%
2025-05-22	0	0.010	-	0.010	-	-	940	0	-	0.194	-	0.194	-	-	48	-	0.00%
2025-05-21	0	0.010	-	0.010	0.010	0.010	13,904,000	139,040	0.0100	0.194	-	0.194	0.194	0.194	714,875	0.1945	0.00%
2025-05-20	0	0.010	-	0.010	-	-	120	0	-	0.194	-	0.194	-	-	6	-	0.00%
2025-05-19	0	0.010	-	0.010	0.010	0.010	5,024,000	50,240	0.0100	0.194	-	0.194	0.194	0.194	258,309	0.1945	0.00%
2025-05-16	0	0.010	-	0.010	0.010	0.012	53,592,000	564,040	0.0105	0.194	-	0.194	0.194	0.233	2,755,438	0.2047	0.00%
2025-05-15	0	0.010	-	0.010	0.010	0.010	104,000	1,024	0.0098	0.194	-	0.194	0.194	0.194	5,347	0.1915	0.00%
2025-05-14	0	0.010	-	0.010	0.010	0.010	8,000	80	0.0100	0.194	-	0.194	0.194	0.194	411	0.1945	0.00%
2025-05-13	0	0.010	-	0.010	0.010	0.010	160,000	1,600	0.0100	0.194	-	0.194	0.194	0.194	8,226	0.1945	0.00%
2025-05-12	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-05-09	0	0.010	-	0.010	0.010	0.011	2,472,000	24,736	0.0100	0.194	-	0.194	0.194	0.214	127,098	0.1946	0.00%
2025-05-08	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-05-07	0	0.010	-	0.010	0.010	0.010	1,048,000	10,480	0.0100	0.194	-	0.194	0.194	0.194	53,883	0.1945	0.00%
2025-05-06	0	0.010	-	0.010	0.010	0.010	792,000	7,920	0.0100	0.194	-	0.194	0.194	0.194	40,721	0.1945	-9.09%
2025-05-02	0	0.011	-	0.011	0.010	0.011	1,752,000	17,688	0.0101	0.214	-	0.214	0.194	0.214	90,079	0.1964	10.00%
2025-04-30	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-04-29	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-04-28	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-04-25	0	0.010	-	0.010	0.010	0.010	104,000	1,040	0.0100	0.194	-	0.194	0.194	0.194	5,347	0.1945	0.00%
2025-04-24	0	0.010	-	0.010	0.010	0.010	1,208,000	12,080	0.0100	0.194	-	0.194	0.194	0.194	62,109	0.1945	0.00%
2025-04-23	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-04-22	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-04-17	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-04-16	0	0.010	-	0.010	0.010	0.010	216,000	2,160	0.0100	0.194	-	0.194	0.194	0.194	11,106	0.1945	0.00%
2025-04-15	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-04-14	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-04-11	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-04-10	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-04-09	0	0.010	-	0.010	-	-	250	0	-	0.194	-	0.194	-	-	13	-	0.00%
2025-04-08	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-04-07	0	0.010	-	0.010	0.011	0.011	8,004	88	0.0110	0.194	-	0.194	0.214	0.214	412	0.2138	0.00%
2025-04-03	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-04-02	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-04-01	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-03-31	0	0.010	0.010	0.011	0.010	0.011	2,024,000	20,248	0.0100	0.194	0.194	0.214	0.194	0.214	104,064	0.1946	-9.09%
2025-03-28	0	0.011	0.010	0.011	0.010	0.011	1,222,000	12,388	0.0101	0.214	0.194	0.214	0.194	0.214	62,829	0.1972	10.00%
2025-03-27	0	0.010	0.010	0.011	0.010	0.010	4,863,501	48,592	0.0100	0.194	0.194	0.214	0.194	0.194	250,057	0.1943	0.00%
2025-03-26	0	0.010	-	0.010	-	-	5,000	10	0.0020	0.194	-	0.194	-	-	257	0.0389	0.00%
2025-03-25	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-03-24	0	0.010	-	0.011	-	-	0	0	-	0.194	-	0.214	-	-	0	-	0.00%
2025-03-21	0	0.010	0.010	0.011	0.010	0.010	16,000	160	0.0100	0.194	0.194	0.214	0.194	0.194	823	0.1945	0.00%
2025-03-20	0	0.010	0.010	0.011	0.010	0.010	5,464,000	54,640	0.0100	0.194	0.194	0.214	0.194	0.194	280,932	0.1945	-9.09%
2025-03-19	0	0.011	0.010	0.011	0.010	0.011	4,048,100	41,248	0.0102	0.214	0.194	0.214	0.194	0.214	208,133	0.1982	10.00%
2025-03-18	0	0.010	-	0.010	-	-	5,000	10	0.0020	0.194	-	0.194	-	-	257	0.0389	0.00%
2025-03-17	0	0.010	-	0.010	0.010	0.011	560,000	6,008	0.0107	0.194	-	0.194	0.194	0.214	28,792	0.2087	0.00%
2025-03-14	0	0.010	0.010	0.011	0.010	0.011	64,000	680	0.0106	0.194	0.194	0.214	0.194	0.214	3,291	0.2067	0.00%
2025-03-13	0	0.010	-	0.011	-	-	0	0	-	0.194	-	0.214	-	-	0	-	0.00%
2025-03-12	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-03-11	0	0.010	-	0.011	-	-	0	0	-	0.194	-	0.214	-	-	0	-	0.00%
2025-03-10	0	0.010	0.010	0.011	0.010	0.010	40,000	400	0.0100	0.194	0.194	0.214	0.194	0.194	2,057	0.1945	0.00%
2025-03-07	0	0.010	-	0.011	0.010	0.010	24,000	240	0.0100	0.194	-	0.214	0.194	0.194	1,234	0.1945	0.00%
2025-03-06	0	0.010	-	0.011	0.010	0.011	731,504	7,356	0.0101	0.194	-	0.214	0.194	0.214	37,610	0.1956	0.00%
2025-03-05	0	0.010	-	0.011	-	-	0	0	-	0.194	-	0.214	-	-	0	-	0.00%
2025-03-04	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-03-03	0	0.010	-	0.010	0.010	0.011	4,560,000	47,848	0.0105	0.194	-	0.194	0.194	0.214	234,453	0.2041	0.00%
2025-02-28	0	0.010	0.010	0.011	0.010	0.010	64,000	640	0.0100	0.194	0.194	0.214	0.194	0.194	3,291	0.1945	0.00%
2025-02-27	0	0.010	-	0.010	0.010	0.010	448,000	4,480	0.0100	0.194	-	0.194	0.194	0.194	23,034	0.1945	0.00%
2025-02-26	0	0.010	-	0.010	0.010	0.011	2,065,000	20,740	0.0100	0.194	-	0.194	0.194	0.214	106,172	0.1953	0.00%
2025-02-25	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-02-24	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-02-21	0	0.010	-	0.010	0.010	0.010	120,000	1,200	0.0100	0.194	-	0.194	0.194	0.194	6,170	0.1945	0.00%
2025-02-20	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-02-19	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-02-18	0	0.010	-	0.010	0.010	0.010	4,176,000	41,760	0.0100	0.194	-	0.194	0.194	0.194	214,709	0.1945	0.00%
2025-02-17	0	0.010	0.010	0.011	0.010	0.011	6,024,000	62,040	0.0103	0.194	0.194	0.214	0.194	0.214	309,725	0.2003	0.00%
2025-02-14	0	0.010	-	0.010	0.010	0.010	1,368,000	13,680	0.0100	0.194	-	0.194	0.194	0.194	70,336	0.1945	0.00%
2025-02-13	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-02-12	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-02-11	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-02-10	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-02-07	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-02-06	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-02-05	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-02-04	0	0.010	-	0.010	0.010	0.010	72,000	720	0.0100	0.194	-	0.194	0.194	0.194	3,702	0.1945	0.00%
2025-02-03	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-01-28	0	0.010	-	0.010	0.010	0.010	1,600,000	16,000	0.0100	0.194	-	0.194	0.194	0.194	82,264	0.1945	0.00%
2025-01-27	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-01-24	0	0.010	-	0.010	0.010	0.010	368,000	3,680	0.0100	0.194	-	0.194	0.194	0.194	18,921	0.1945	0.00%
2025-01-23	0	0.010	-	0.010	-	-	8,000	80	0.0100	0.194	-	0.194	-	-	411	0.1945	0.00%
2025-01-22	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-01-21	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-01-20	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-01-17	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-01-16	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-01-15	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-01-14	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-01-13	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-01-10	0	0.010	-	0.010	0.010	0.010	320,000	3,200	0.0100	0.194	-	0.194	0.194	0.194	16,453	0.1945	0.00%
2025-01-09	0	0.010	-	0.010	-	-	4,000	4	0.0010	0.194	-	0.194	-	-	206	0.0194	0.00%
2025-01-08	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-01-07	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-01-06	0	0.010	-	0.010	0.010	0.010	744,000	7,440	0.0100	0.194	-	0.194	0.194	0.194	38,253	0.1945	0.00%
2025-01-03	0	0.010	-	0.010	0.010	0.010	400,000	4,000	0.0100	0.194	-	0.194	0.194	0.194	20,566	0.1945	0.00%
2025-01-02	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-12-31	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-12-30	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-12-27	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-12-24	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-12-23	0	0.010	-	0.010	0.010	0.010	224,000	2,240	0.0100	0.194	-	0.194	0.194	0.194	11,517	0.1945	0.00%
2024-12-20	0	0.010	-	0.010	0.010	0.010	200,004	2,000	0.0100	0.194	-	0.194	0.194	0.194	10,283	0.1945	0.00%
2024-12-19	0	0.010	-	0.010	0.010	0.010	328,001	3,280	0.0100	0.194	-	0.194	0.194	0.194	16,864	0.1945	0.00%
2024-12-18	0	0.010	0.010	0.011	0.010	0.010	90,001	882	0.0098	0.194	0.194	0.214	0.194	0.194	4,627	0.1906	0.00%
2024-12-17	0	0.010	0.010	0.011	0.010	0.010	240,000	2,400	0.0100	0.194	0.194	0.214	0.194	0.194	12,340	0.1945	0.00%
2024-12-16	0	0.010	0.010	0.011	0.010	0.010	770,000	7,700	0.0100	0.194	0.194	0.214	0.194	0.194	39,590	0.1945	0.00%
2024-12-13	0	0.010	-	0.010	-	-	1	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-12-12	0	0.010	-	0.011	0.010	0.010	1,000,801	10,001	0.0100	0.194	-	0.214	0.194	0.194	51,456	0.1944	0.00%
2024-12-11	0	0.010	0.010	0.011	0.010	0.011	1,392,000	14,312	0.0103	0.194	0.194	0.214	0.194	0.214	71,570	0.2000	0.00%
2024-12-10	0	0.010	0.010	0.011	0.010	0.011	2,240,000	24,448	0.0109	0.194	0.194	0.214	0.194	0.214	115,170	0.2123	-9.09%
2024-12-09	0	0.011	0.010	0.011	0.010	0.011	1,528,501	15,293	0.0100	0.214	0.194	0.214	0.194	0.214	78,588	0.1946	10.00%
2024-12-06	0	0.010	0.010	0.011	0.010	0.011	2,561,006	26,621	0.0104	0.194	0.194	0.214	0.194	0.214	131,674	0.2022	-9.09%
2024-12-05	0	0.011	0.010	0.011	0.011	0.011	24,000	264	0.0110	0.214	0.194	0.214	0.214	0.214	1,234	0.2139	0.00%
2024-12-04	0	0.011	0.010	0.011	0.010	0.011	3,248,000	32,880	0.0101	0.214	0.194	0.214	0.194	0.214	166,996	0.1969	0.00%
2024-12-03	0	0.011	0.010	0.011	0.011	0.011	72,000	792	0.0110	0.214	0.194	0.214	0.214	0.214	3,702	0.2139	0.00%
2024-12-02	0	0.011	0.010	0.011	0.010	0.011	5,984,000	64,840	0.0108	0.214	0.194	0.214	0.194	0.214	307,668	0.2107	0.00%
2024-11-29	0	0.011	0.010	0.011	0.010	0.011	1,464,000	14,736	0.0101	0.214	0.194	0.214	0.194	0.214	75,272	0.1958	10.00%
2024-11-28	0	0.010	0.010	0.011	-	-	0	0	-	0.194	0.194	0.214	-	-	0	-	0.00%
2024-11-27	0	0.010	0.010	0.011	0.010	0.010	1,312,000	13,120	0.0100	0.194	0.194	0.214	0.194	0.194	67,457	0.1945	0.00%
2024-11-26	0	0.010	0.010	0.011	0.010	0.011	4,416,000	45,784	0.0104	0.194	0.194	0.214	0.194	0.214	227,049	0.2016	0.00%
2024-11-25	0	0.010	-	0.010	0.010	0.011	7,664,000	77,056	0.0101	0.194	-	0.194	0.194	0.214	394,045	0.1956	0.00%
2024-11-22	0	0.010	0.010	0.011	0.010	0.010	16,312,000	163,120	0.0100	0.194	0.194	0.214	0.194	0.194	838,683	0.1945	-9.09%
2024-11-21	0	0.011	0.010	0.011	-	-	0	0	-	0.214	0.194	0.214	-	-	0	-	0.00%
2024-11-20	0	0.011	0.010	0.011	0.011	0.011	1,752,000	19,272	0.0110	0.214	0.194	0.214	0.214	0.214	90,079	0.2139	10.00%
2024-11-19	0	0.010	0.010	0.011	0.010	0.010	2,608,000	26,080	0.0100	0.194	0.194	0.214	0.194	0.194	134,091	0.1945	-9.09%
2024-11-18	0	0.011	0.010	0.011	-	-	400,000	4,400	0.0110	0.214	0.194	0.214	-	-	20,566	0.2139	0.00%
2024-11-15	0	0.011	0.010	0.011	0.011	0.011	1,688,024	18,568	0.0110	0.214	0.194	0.214	0.214	0.214	86,790	0.2139	10.00%
2024-11-14	0	0.010	0.010	0.011	0.010	0.011	1,744,000	18,424	0.0106	0.194	0.194	0.214	0.194	0.214	89,668	0.2055	-9.09%
2024-11-13	0	0.011	0.010	0.011	0.011	0.011	7,200,000	79,200	0.0110	0.214	0.194	0.214	0.214	0.214	370,189	0.2139	0.00%
2024-11-12	0	0.011	0.010	0.011	0.010	0.011	2,728,000	28,968	0.0106	0.214	0.194	0.214	0.194	0.214	140,260	0.2065	10.00%
2024-11-11	0	0.010	0.010	0.011	0.010	0.010	208,000	2,080	0.0100	0.194	0.194	0.214	0.194	0.194	10,694	0.1945	-9.09%
2024-11-08	0	0.011	0.010	0.011	0.011	0.011	824,000	9,064	0.0110	0.214	0.194	0.214	0.214	0.214	42,366	0.2139	0.00%
2024-11-07	0	0.011	0.011	0.012	0.011	0.012	1,960,000	21,696	0.0111	0.214	0.214	0.233	0.214	0.233	100,774	0.2153	0.00%
2024-11-06	0	0.011	0.011	0.012	0.011	0.012	6,168,000	71,416	0.0116	0.214	0.214	0.233	0.214	0.233	317,128	0.2252	-8.33%
2024-11-05	0	0.012	0.011	0.012	0.011	0.012	544,000	6,472	0.0119	0.233	0.214	0.233	0.214	0.233	27,970	0.2314	20.00%
2024-11-04	0	0.010	0.010	0.011	-	-	90	0	-	0.194	0.194	0.214	-	-	5	-	0.00%
2024-11-01	0	0.010	0.010	0.011	0.010	0.012	3,711,000	39,447	0.0106	0.194	0.194	0.214	0.194	0.233	190,801	0.2067	-9.09%
2024-10-31	0	0.011	0.011	0.012	0.010	0.011	224,200	2,392	0.0107	0.214	0.214	0.233	0.194	0.214	11,527	0.2075	0.00%
2024-10-30	0	0.011	0.010	0.011	0.011	0.011	2,824,000	31,064	0.0110	0.214	0.194	0.214	0.214	0.214	145,196	0.2139	0.00%
2024-10-29	0	0.011	0.010	0.011	-	-	0	0	-	0.214	0.194	0.214	-	-	0	-	0.00%
2024-10-28	0	0.011	0.010	0.011	0.010	0.011	5,448,000	59,656	0.0110	0.214	0.194	0.214	0.194	0.214	280,109	0.2130	0.00%
2024-10-25	0	0.011	0.010	0.011	0.010	0.011	592,000	6,008	0.0101	0.214	0.194	0.214	0.194	0.214	30,438	0.1974	0.00%
2024-10-24	0	0.011	0.010	0.011	0.010	0.011	4,224,000	46,128	0.0109	0.214	0.194	0.214	0.194	0.214	217,177	0.2124	0.00%
2024-10-23	0	0.011	0.010	0.011	0.010	0.011	584,000	6,080	0.0104	0.214	0.194	0.214	0.194	0.214	30,026	0.2025	0.00%
2024-10-22	0	0.011	0.010	0.011	0.010	0.011	4,408,000	45,392	0.0103	0.214	0.194	0.214	0.194	0.214	226,638	0.2003	10.00%
2024-10-21	0	0.010	0.010	0.011	0.010	0.011	1,328,000	14,280	0.0108	0.194	0.194	0.214	0.194	0.214	68,279	0.2091	-9.09%
2024-10-18	0	0.011	0.010	0.011	0.010	0.011	5,080,000	55,104	0.0108	0.214	0.194	0.214	0.194	0.214	261,189	0.2110	0.00%
2024-10-17	0	0.011	0.010	0.011	0.011	0.011	960,000	10,560	0.0110	0.214	0.194	0.214	0.214	0.214	49,358	0.2139	0.00%
2024-10-16	0	0.011	0.010	0.011	0.010	0.012	12,136,000	124,736	0.0103	0.214	0.194	0.214	0.194	0.233	623,974	0.1999	0.00%
2024-10-15	0	0.011	0.010	0.011	0.011	0.013	12,661,000	139,286	0.0110	0.214	0.194	0.214	0.214	0.253	650,967	0.2140	-8.33%
2024-10-14	0	0.012	0.011	0.013	0.011	0.013	14,213,100	170,846	0.0120	0.233	0.214	0.253	0.214	0.253	730,768	0.2338	0.00%
2024-10-10	0	0.012	0.011	0.012	0.010	0.013	18,416,200	217,881	0.0118	0.233	0.214	0.233	0.194	0.253	946,871	0.2301	9.09%
2024-10-09	0	0.011	0.010	0.011	0.010	0.013	32,752,000	366,304	0.0112	0.214	0.194	0.214	0.194	0.253	1,683,947	0.2175	-8.33%
2024-10-08	0	0.012	0.012	0.013	0.012	0.015	24,536,000	315,392	0.0129	0.233	0.233	0.253	0.233	0.292	1,261,521	0.2500	-20.00%
2024-10-07	0	0.015	0.015	0.016	0.014	0.017	44,616,000	675,632	0.0151	0.292	0.292	0.311	0.272	0.331	2,293,936	0.2945	0.00%
2024-10-04	0	0.015	0.015	0.016	0.013	0.017	51,248,550	783,123	0.0153	0.292	0.292	0.311	0.253	0.331	2,634,949	0.2972	7.14%
2024-10-03	0	0.014	0.013	0.014	0.011	0.015	123,693,000	1,615,378	0.0131	0.272	0.253	0.272	0.214	0.292	6,359,687	0.2540	27.27%
2024-10-02	0	0.011	0.011	0.012	0.010	0.011	28,840,000	304,392	0.0106	0.214	0.214	0.233	0.194	0.214	1,482,811	0.2053	10.00%
2024-09-30	0	0.010	-	0.010	0.010	0.010	320,000	3,200	0.0100	0.194	-	0.194	0.194	0.194	16,453	0.1945	0.00%
2024-09-27	0	0.010	-	0.010	0.010	0.010	40,000	400	0.0100	0.194	-	0.194	0.194	0.194	2,057	0.1945	0.00%
2024-09-26	0	0.010	-	0.010	-	-	1,000	1	0.0010	0.194	-	0.194	-	-	51	0.0194	0.00%
2024-09-25	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-09-24	0	0.010	-	0.010	0.010	0.010	32,040	320	0.0100	0.194	-	0.194	0.194	0.194	1,647	0.1943	0.00%
2024-09-23	0	0.010	-	0.010	0.010	0.010	5,216,000	52,160	0.0100	0.194	-	0.194	0.194	0.194	268,181	0.1945	0.00%
2024-09-20	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-09-19	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-09-17	0	0.010	-	0.010	-	-	10	0	-	0.194	-	0.194	-	-	1	-	0.00%
2024-09-16	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-09-13	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-09-12	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-09-11	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-09-10	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-09-09	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-09-05	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-09-04	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-09-03	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-09-02	0	0.010	-	0.010	0.010	0.010	56,000	560	0.0100	0.194	-	0.194	0.194	0.194	2,879	0.1945	0.00%
2024-08-30	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-08-29	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-08-28	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-08-27	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-08-26	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-08-23	0	0.010	-	0.010	0.010	0.010	8,000	80	0.0100	0.194	-	0.194	0.194	0.194	411	0.1945	0.00%
2024-08-22	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-08-21	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-08-20	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-08-19	0	0.010	-	0.010	0.010	0.010	400,000	4,000	0.0100	0.194	-	0.194	0.194	0.194	20,566	0.1945	0.00%
2024-08-16	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-08-15	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-08-14	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-08-13	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-08-12	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-08-09	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-08-08	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-08-07	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-08-06	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-08-05	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-08-02	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-08-01	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-07-31	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-07-30	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-07-29	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-07-26	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-07-25	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-07-24	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-07-23	0	0.010	-	0.010	0.010	0.010	8,000	80	0.0100	0.194	-	0.194	0.194	0.194	411	0.1945	0.00%
2024-07-22	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-07-19	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-07-18	0	0.010	-	0.010	0.010	0.010	8,000	80	0.0100	0.194	-	0.194	0.194	0.194	411	0.1945	0.00%
2024-07-17	0	0.010	-	0.010	-	-	50	0	-	0.194	-	0.194	-	-	3	-	0.00%
2024-07-16	0	0.010	-	0.010	-	-	190	0	-	0.194	-	0.194	-	-	10	-	0.00%
2024-07-15	0	0.010	-	0.010	0.010	0.010	168,000	1,680	0.0100	0.194	-	0.194	0.194	0.194	8,638	0.1945	0.00%
2024-07-12	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-07-11	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-07-10	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-07-09	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-07-08	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-07-05	0	0.010	-	0.010	0.010	0.010	8,000	80	0.0100	0.194	-	0.194	0.194	0.194	411	0.1945	0.00%
2024-07-04	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-07-03	0	0.010	-	0.010	0.010	0.010	326,500	3,213	0.0098	0.194	-	0.194	0.194	0.194	16,787	0.1914	0.00%
2024-07-02	0	0.010	-	0.011	-	-	40,000	400	0.0100	0.194	-	0.214	-	-	2,057	0.1945	0.00%
2024-06-28	0	0.010	-	0.010	-	-	12	0	-	0.194	-	0.194	-	-	1	-	0.00%
2024-06-27	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-06-26	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-06-25	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-06-24	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-06-21	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-06-20	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-06-19	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	0.194	-	0.194	0.194	0.194	10,283	0.1945	0.00%
2024-06-18	0	0.010	-	0.010	0.010	0.011	520,000	5,392	0.0104	0.194	-	0.194	0.194	0.214	26,736	0.2017	0.00%
2024-06-17	0	0.010	-	0.010	0.010	0.010	1,208,000	12,080	0.0100	0.194	-	0.194	0.194	0.194	62,109	0.1945	0.00%
2024-06-14	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-06-13	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-06-12	0	0.010	-	0.010	0.010	0.010	8,000	80	0.0100	0.194	-	0.194	0.194	0.194	411	0.1945	0.00%
2024-06-11	0	0.010	-	0.010	0.010	0.010	2,105,000	21,048	0.0100	0.194	-	0.194	0.194	0.194	108,229	0.1945	0.00%
2024-06-07	0	0.010	0.010	0.011	0.010	0.011	52,240,000	522,800	0.0100	0.194	0.194	0.214	0.194	0.214	2,685,925	0.1946	-9.09%
2024-06-06	0	0.011	0.010	0.011	-	-	0	0	-	0.214	0.194	0.214	-	-	0	-	0.00%
2024-06-05	0	0.011	0.010	0.011	-	-	0	0	-	0.214	0.194	0.214	-	-	0	-	0.00%
2024-06-04	0	0.011	0.010	0.011	0.010	0.011	4,352,000	45,000	0.0103	0.214	0.194	0.214	0.194	0.214	223,758	0.2011	0.00%
2024-06-03	0	0.011	0.011	0.012	0.011	0.011	1,064,000	11,704	0.0110	0.214	0.214	0.233	0.214	0.214	54,706	0.2139	0.00%
2024-05-31	0	0.011	0.011	0.012	-	-	0	0	-	0.214	0.214	0.233	-	-	0	-	0.00%
2024-05-30	0	0.011	0.011	0.012	0.011	0.012	3,528,000	39,928	0.0113	0.214	0.214	0.233	0.214	0.233	181,392	0.2201	-8.33%
2024-05-29	0	0.012	0.011	0.012	0.011	0.012	952,378	10,874	0.0114	0.233	0.214	0.233	0.214	0.233	48,967	0.2221	0.00%
2024-05-28	0	0.012	0.011	0.012	0.011	0.012	1,776,000	19,976	0.0112	0.233	0.214	0.233	0.214	0.233	91,313	0.2188	0.00%
2024-05-27	0	0.012	0.011	0.012	0.011	0.012	3,176,000	36,864	0.0116	0.233	0.214	0.233	0.214	0.233	163,294	0.2258	0.00%
2024-05-24	0	0.012	0.011	0.012	0.011	0.012	3,728,000	42,944	0.0115	0.233	0.214	0.233	0.214	0.233	191,675	0.2240	0.00%
2024-05-23	0	0.012	0.011	0.012	0.011	0.012	4,632,000	54,056	0.0117	0.233	0.214	0.233	0.214	0.233	238,155	0.2270	9.09%
2024-05-22	0	0.011	0.011	0.012	0.011	0.013	22,936,100	265,920	0.0116	0.214	0.214	0.233	0.214	0.253	1,179,262	0.2255	0.00%
2024-05-21	0	0.011	0.011	0.012	0.010	0.013	50,920,000	589,368	0.0116	0.214	0.214	0.233	0.194	0.253	2,618,057	0.2251	10.00%
2024-05-20	0	0.010	0.010	0.011	0.010	0.010	8,064,000	80,640	0.0100	0.194	0.194	0.214	0.194	0.194	414,611	0.1945	0.00%
2024-05-17	0	0.010	-	0.011	0.010	0.010	5,744,000	57,440	0.0100	0.194	-	0.214	0.194	0.194	295,328	0.1945	0.00%
2024-05-16	0	0.010	-	0.010	0.010	0.010	1,320,000	13,200	0.0100	0.194	-	0.194	0.194	0.194	67,868	0.1945	0.00%
2024-05-14	0	0.010	-	0.010	0.010	0.010	3,384,000	33,840	0.0100	0.194	-	0.194	0.194	0.194	173,989	0.1945	0.00%
2024-05-13	0	0.010	-	0.010	0.010	0.011	3,960,000	39,680	0.0100	0.194	-	0.194	0.194	0.214	203,604	0.1949	-9.09%
2024-05-10	0	0.011	-	0.011	0.010	0.011	1,160,000	11,960	0.0103	0.214	-	0.214	0.194	0.214	59,642	0.2005	10.00%
2024-05-09	0	0.010	0.010	0.011	0.010	0.011	1,872,000	18,728	0.0100	0.194	0.194	0.214	0.194	0.214	96,249	0.1946	0.00%
2024-05-08	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-05-07	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-05-06	0	0.010	-	0.010	0.010	0.010	8,000	80	0.0100	0.194	-	0.194	0.194	0.194	411	0.1945	0.00%
2024-05-03	0	0.010	-	0.010	0.010	0.010	2,024,000	20,240	0.0100	0.194	-	0.194	0.194	0.194	104,064	0.1945	0.00%
2024-05-02	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-04-30	0	0.010	-	0.010	0.010	0.010	16,000	160	0.0100	0.194	-	0.194	0.194	0.194	823	0.1945	0.00%
2024-04-29	0	0.010	-	0.010	0.010	0.010	2,032,000	20,320	0.0100	0.194	-	0.194	0.194	0.194	104,475	0.1945	0.00%
2024-04-26	0	0.010	-	0.010	0.010	0.010	56,000	560	0.0100	0.194	-	0.194	0.194	0.194	2,879	0.1945	0.00%
2024-04-25	0	0.010	-	0.010	0.010	0.010	3,400,000	34,000	0.0100	0.194	-	0.194	0.194	0.194	174,811	0.1945	0.00%
2024-04-24	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-04-23	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-04-22	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-04-19	0	0.010	-	0.010	0.010	0.010	400,000	4,000	0.0100	0.194	-	0.194	0.194	0.194	20,566	0.1945	0.00%
2024-04-18	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-04-17	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-04-16	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-04-15	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-04-12	0	0.010	-	0.010	0.010	0.010	2,128,000	21,280	0.0100	0.194	-	0.194	0.194	0.194	109,411	0.1945	0.00%
2024-04-11	0	0.010	-	0.010	0.010	0.010	4,728,000	47,280	0.0100	0.194	-	0.194	0.194	0.194	243,091	0.1945	0.00%
2024-04-10	0	0.010	-	0.010	0.010	0.010	1,040,000	10,400	0.0100	0.194	-	0.194	0.194	0.194	53,472	0.1945	0.00%
2024-04-09	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-04-08	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-04-05	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-04-03	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-04-02	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-03-28	0	0.010	-	0.010	0.010	0.010	32,000	320	0.0100	0.194	-	0.194	0.194	0.194	1,645	0.1945	0.00%
2024-03-27	0	0.010	-	0.010	0.010	0.010	2,560,000	25,600	0.0100	0.194	-	0.194	0.194	0.194	131,623	0.1945	0.00%
2024-03-26	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-03-25	0	0.010	-	0.010	0.010	0.010	608,000	6,080	0.0100	0.194	-	0.194	0.194	0.194	31,260	0.1945	0.00%
2024-03-22	0	0.010	-	0.010	0.010	0.010	2,976,000	29,760	0.0100	0.194	-	0.194	0.194	0.194	153,011	0.1945	-9.09%
2024-03-21	0	0.011	0.010	0.011	0.010	0.011	18,352,000	184,408	0.0100	0.214	0.194	0.214	0.194	0.214	943,570	0.1954	0.00%
2024-03-20	0	0.011	0.010	0.011	0.010	0.011	30,592,000	306,432	0.0100	0.214	0.194	0.214	0.194	0.214	1,572,891	0.1948	0.00%
2024-03-19	0	0.011	0.011	0.012	0.011	0.011	800,000	8,800	0.0110	0.214	0.214	0.233	0.214	0.214	41,132	0.2139	0.00%
2024-03-18	0	0.011	0.011	0.012	0.011	0.011	3,440,000	37,840	0.0110	0.214	0.214	0.233	0.214	0.214	176,868	0.2139	0.00%
2024-03-15	0	0.011	0.011	0.012	0.011	0.011	1,600,000	17,600	0.0110	0.214	0.214	0.233	0.214	0.214	82,264	0.2139	0.00%
2024-03-14	0	0.011	0.011	0.012	0.011	0.011	1,200,000	13,200	0.0110	0.214	0.214	0.233	0.214	0.214	61,698	0.2139	-8.33%
2024-03-13	0	0.012	0.011	0.012	0.011	0.012	1,480,000	16,936	0.0114	0.233	0.214	0.233	0.214	0.233	76,094	0.2226	0.00%
2024-03-12	0	0.012	0.011	0.012	0.011	0.012	17,872,000	196,816	0.0110	0.233	0.214	0.233	0.214	0.233	918,891	0.2142	9.09%
2024-03-11	0	0.011	0.011	0.012	0.010	0.012	30,368,000	345,088	0.0114	0.214	0.214	0.233	0.194	0.233	1,561,374	0.2210	10.00%
2024-03-08	0	0.010	0.010	0.011	0.010	0.010	728,000	7,280	0.0100	0.194	0.194	0.214	0.194	0.194	37,430	0.1945	0.00%
2024-03-07	0	0.010	0.010	0.011	0.010	0.011	5,930,000	59,412	0.0100	0.194	0.194	0.214	0.194	0.214	304,892	0.1949	-9.09%
2024-03-06	0	0.011	0.010	0.012	0.010	0.012	3,472,000	37,392	0.0108	0.214	0.194	0.233	0.194	0.233	178,513	0.2095	-8.33%
2024-03-05	0	0.012	0.010	0.012	0.011	0.012	2,104,500	23,275	0.0111	0.233	0.194	0.233	0.214	0.233	108,203	0.2151	9.09%
2024-03-04	0	0.011	0.011	0.012	0.011	0.012	10,523,000	119,154	0.0113	0.214	0.214	0.233	0.214	0.233	541,041	0.2202	-8.33%
2024-03-01	0	0.012	0.011	0.012	0.010	0.012	29,308,000	325,164	0.0111	0.233	0.214	0.233	0.194	0.233	1,506,874	0.2158	20.00%
2024-02-29	0	0.010	0.010	0.011	0.010	0.011	13,595,000	149,491	0.0110	0.194	0.194	0.214	0.194	0.214	698,988	0.2139	-9.09%
2024-02-28	0	0.011	0.011	0.012	0.011	0.012	5,200,000	57,696	0.0111	0.214	0.214	0.233	0.214	0.233	267,358	0.2158	-8.33%
2024-02-27	0	0.012	0.011	0.012	0.011	0.012	6,456,150	77,152	0.0120	0.233	0.214	0.233	0.214	0.233	331,944	0.2324	0.00%
2024-02-26	0	0.012	0.011	0.012	0.011	0.012	1,352,000	16,088	0.0119	0.233	0.214	0.233	0.214	0.233	69,513	0.2314	0.00%
2024-02-23	0	0.012	0.011	0.012	0.011	0.012	3,280,000	37,080	0.0113	0.233	0.214	0.233	0.214	0.233	168,642	0.2199	0.00%
2024-02-22	0	0.012	0.011	0.012	0.011	0.012	18,248,000	208,928	0.0114	0.233	0.214	0.233	0.214	0.233	938,223	0.2227	0.00%
2024-02-21	0	0.012	0.011	0.012	0.010	0.012	11,356,000	132,464	0.0117	0.233	0.214	0.233	0.194	0.233	583,870	0.2269	9.09%
2024-02-20	0	0.011	0.011	0.012	0.011	0.012	10,968,000	123,432	0.0113	0.214	0.214	0.233	0.214	0.233	563,921	0.2189	-8.33%
2024-02-19	0	0.012	0.012	0.013	0.011	0.013	22,264,000	270,784	0.0122	0.233	0.233	0.253	0.214	0.253	1,144,706	0.2366	20.00%
2024-02-16	0	0.010	0.010	0.011	0.010	0.011	3,607,000	37,661	0.0104	0.194	0.194	0.214	0.194	0.214	185,454	0.2031	-9.09%
2024-02-15	0	0.011	0.011	0.012	0.011	0.012	2,545,000	28,348	0.0111	0.214	0.214	0.233	0.214	0.233	130,851	0.2166	-8.33%
2024-02-14	0	0.012	0.011	0.012	0.011	0.013	12,864,000	150,040	0.0117	0.233	0.214	0.233	0.214	0.253	661,404	0.2269	0.00%
2024-02-09	0	0.012	0.012	0.013	0.012	0.012	2,424,000	29,088	0.0120	0.233	0.233	0.253	0.233	0.233	124,630	0.2334	0.00%
2024-02-08	0	0.012	0.011	0.012	0.010	0.014	57,368,000	665,336	0.0116	0.233	0.214	0.233	0.194	0.272	2,949,581	0.2256	20.00%
2024-02-07	0	0.010	0.010	0.011	0.010	0.010	12,152,000	121,520	0.0100	0.194	0.194	0.214	0.194	0.194	624,796	0.1945	0.00%
2024-02-06	0	0.010	-	0.010	0.010	0.010	4,000,000	40,000	0.0100	0.194	-	0.194	0.194	0.194	205,660	0.1945	0.00%
2024-02-05	0	0.010	-	0.010	0.010	0.010	1,240,000	12,400	0.0100	0.194	-	0.194	0.194	0.194	63,755	0.1945	0.00%
2024-02-02	0	0.010	-	0.010	0.010	0.010	5,696,000	56,960	0.0100	0.194	-	0.194	0.194	0.194	292,860	0.1945	0.00%
2024-02-01	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-01-31	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-01-30	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-01-29	0	0.010	-	0.010	0.010	0.010	2,304,000	23,040	0.0100	0.194	-	0.194	0.194	0.194	118,460	0.1945	0.00%
2024-01-26	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-01-25	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-01-24	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-01-23	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-01-22	0	0.010	-	0.010	0.010	0.010	8,000	80	0.0100	0.194	-	0.194	0.194	0.194	411	0.1945	0.00%
2024-01-19	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-01-18	0	0.010	-	0.010	0.010	0.010	144,000	1,440	0.0100	0.194	-	0.194	0.194	0.194	7,404	0.1945	0.00%
2024-01-17	0	0.010	-	0.010	0.010	0.010	752,000	7,520	0.0100	0.194	-	0.194	0.194	0.194	38,664	0.1945	0.00%
2024-01-16	0	0.010	-	0.010	0.010	0.010	620,096,000	3,100,520	0.0050	0.194	-	0.194	0.194	0.194	31,882,294	0.0972	0.00%
2024-01-15	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-01-12	0	0.010	-	0.010	-	-	150	0	-	0.194	-	0.194	-	-	8	-	0.00%
2024-01-11	0	0.010	-	0.010	0.010	0.010	144,300	1,440	0.0100	0.194	-	0.194	0.194	0.194	7,419	0.1941	0.00%
2024-01-10	0	0.010	-	0.010	-	-	200	0	-	0.194	-	0.194	-	-	10	-	0.00%
2024-01-09	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-01-08	0	0.010	-	0.010	0.010	0.010	2,016,000	20,160	0.0100	0.194	-	0.194	0.194	0.194	103,653	0.1945	0.00%
2024-01-05	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-01-04	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-01-03	0	0.010	-	0.010	0.010	0.010	2,008,000	20,080	0.0100	0.194	-	0.194	0.194	0.194	103,242	0.1945	0.00%
2024-01-02	0	0.010	-	0.010	0.010	0.010	4,288,000	42,880	0.0100	0.194	-	0.194	0.194	0.194	220,468	0.1945	0.00%
2023-12-29	0	0.010	-	0.010	0.010	0.010	480,000	4,800	0.0100	0.194	-	0.194	0.194	0.194	24,679	0.1945	0.00%
2023-12-28	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-12-27	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-12-22	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-12-21	0	0.010	-	0.010	0.010	0.010	560,000	5,600	0.0100	0.194	-	0.194	0.194	0.194	28,792	0.1945	0.00%
2023-12-20	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-12-19	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-12-18	0	0.010	-	0.010	0.010	0.010	106,000	1,044	0.0098	0.194	-	0.194	0.194	0.194	5,450	0.1916	0.00%
2023-12-15	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-12-14	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-12-13	0	0.010	-	0.010	0.010	0.010	2,432,000	24,320	0.0100	0.194	-	0.194	0.194	0.194	125,042	0.1945	0.00%
2023-12-12	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-12-11	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-12-08	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	0.194	-	0.194	0.194	0.194	10,283	0.1945	0.00%
2023-12-07	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-12-06	0	0.010	-	0.010	0.010	0.010	56,000	560	0.0100	0.194	-	0.194	0.194	0.194	2,879	0.1945	0.00%
2023-12-05	0	0.010	-	0.010	0.010	0.010	1,168,000	11,680	0.0100	0.194	-	0.194	0.194	0.194	60,053	0.1945	0.00%
2023-12-04	0	0.010	-	0.010	0.010	0.010	128,000	1,280	0.0100	0.194	-	0.194	0.194	0.194	6,581	0.1945	0.00%
2023-12-01	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-11-30	0	0.010	-	0.010	0.010	0.010	8,000	80	0.0100	0.194	-	0.194	0.194	0.194	411	0.1945	0.00%
2023-11-29	0	0.010	-	0.010	0.010	0.010	5,800,000	58,000	0.0100	0.194	-	0.194	0.194	0.194	298,208	0.1945	0.00%
2023-11-28	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-11-27	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-11-24	0	0.010	-	0.010	0.010	0.010	1,208,000	12,080	0.0100	0.194	-	0.194	0.194	0.194	62,109	0.1945	0.00%
2023-11-23	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	0.194	-	0.194	0.194	0.194	51,415	0.1945	0.00%
2023-11-22	0	0.010	-	0.010	0.010	0.010	600,000	6,000	0.0100	0.194	-	0.194	0.194	0.194	30,849	0.1945	0.00%
2023-11-21	0	0.010	-	0.010	0.010	0.010	424,000	4,240	0.0100	0.194	-	0.194	0.194	0.194	21,800	0.1945	0.00%
2023-11-20	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-11-17	0	0.010	-	0.010	0.010	0.010	560,000	5,600	0.0100	0.194	-	0.194	0.194	0.194	28,792	0.1945	0.00%
2023-11-16	0	0.010	-	0.010	0.010	0.010	11,000	86	0.0078	0.194	-	0.194	0.194	0.194	566	0.1521	0.00%
2023-11-15	0	0.010	-	0.010	0.010	0.010	1,048,000	10,480	0.0100	0.194	-	0.194	0.194	0.194	53,883	0.1945	0.00%
2023-11-14	0	0.010	-	0.010	0.010	0.010	4,504,000	45,040	0.0100	0.194	-	0.194	0.194	0.194	231,574	0.1945	0.00%
2023-11-13	0	0.010	-	0.010	0.010	0.011	22,976,236	230,745	0.0100	0.194	-	0.194	0.194	0.214	1,181,325	0.1953	0.00%
2023-11-10	0	0.010	0.010	0.011	0.010	0.011	27,940,000	285,720	0.0102	0.194	0.194	0.214	0.194	0.214	1,436,538	0.1989	0.00%
2023-11-09	0	0.010	0.010	0.011	0.010	0.011	12,440,000	131,792	0.0106	0.194	0.194	0.214	0.194	0.214	639,604	0.2061	0.00%
2023-11-08	0	0.010	0.010	0.011	0.010	0.012	65,856,000	741,640	0.0113	0.194	0.194	0.214	0.194	0.233	3,385,992	0.2190	-23.08%
2023-11-07	0	0.013	0.013	0.014	0.012	0.020	211,392,000	3,094,760	0.0146	0.253	0.253	0.272	0.233	0.389	10,868,740	0.2847	30.00%
2023-11-06	1	-	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-11-03	1	-	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-11-02	1	-	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-11-01	1	-	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-10-31	1	-	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-10-30	1	-	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-10-27	1	-	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-10-26	1	-	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-10-25	1	-	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-10-24	1	-	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-10-20	1	-	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-10-19	1	-	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-10-18	1	-	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-10-17	1	-	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-10-16	1	-	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-10-13	1	-	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-10-12	1	-	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-10-11	1	-	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-10-10	1	-	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2023-09-29	0	0.010	-	0.010	0.010	0.010	3,424,000	34,240	0.0100	0.194	-	0.194	0.194	0.194	176,045	0.1945	0.00%
2023-09-28	0	0.010	-	0.010	0.010	0.010	40,000	400	0.0100	0.194	-	0.194	0.194	0.194	2,057	0.1945	0.00%
2023-09-27	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-09-26	0	0.010	-	0.010	0.010	0.010	672,000	6,720	0.0100	0.194	-	0.194	0.194	0.194	34,551	0.1945	0.00%
2023-09-25	0	0.010	-	0.010	0.010	0.010	1,400,000	14,000	0.0100	0.194	-	0.194	0.194	0.194	71,981	0.1945	0.00%
2023-09-22	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-09-21	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-09-20	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-09-19	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-09-18	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-09-15	0	0.010	-	0.010	0.010	0.010	704,000	7,040	0.0100	0.194	-	0.194	0.194	0.194	36,196	0.1945	0.00%
2023-09-14	0	0.010	-	0.010	0.010	0.010	1,600,000	16,000	0.0100	0.194	-	0.194	0.194	0.194	82,264	0.1945	0.00%
2023-09-13	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-09-12	0	0.010	-	0.010	0.010	0.010	1,120,000	11,200	0.0100	0.194	-	0.194	0.194	0.194	57,585	0.1945	0.00%
2023-09-11	0	0.010	-	0.010	0.010	0.010	2,792,000	26,784	0.0096	0.194	-	0.194	0.194	0.194	143,551	0.1866	0.00%
2023-09-07	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-09-06	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-09-05	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-09-04	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-08-31	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-08-30	0	0.010	-	0.010	0.010	0.010	8,000	80	0.0100	0.194	-	0.194	0.194	0.194	411	0.1945	0.00%
2023-08-29	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-08-28	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-08-25	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-08-24	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-08-23	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-08-22	0	0.010	-	0.010	-	-	154	0	-	0.194	-	0.194	-	-	8	-	0.00%
2023-08-21	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-08-18	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-08-17	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-08-16	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-08-15	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-08-14	0	0.010	-	0.010	0.010	0.010	8,000	80	0.0100	0.194	-	0.194	0.194	0.194	411	0.1945	0.00%
2023-08-11	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-08-10	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-08-09	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-08-08	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-08-07	0	0.010	-	0.010	0.010	0.010	56,000	560	0.0100	0.194	-	0.194	0.194	0.194	2,879	0.1945	0.00%
2023-08-04	0	0.010	-	0.010	0.010	0.010	328,070	3,280	0.0100	0.194	-	0.194	0.194	0.194	16,868	0.1945	0.00%
2023-08-03	0	0.010	-	0.010	0.010	0.010	6,992,000	69,920	0.0100	0.194	-	0.194	0.194	0.194	359,494	0.1945	0.00%
2023-08-02	0	0.010	-	0.010	0.010	0.010	15,248,000	152,480	0.0100	0.194	-	0.194	0.194	0.194	783,977	0.1945	0.00%
2023-08-01	0	0.010	-	0.010	0.010	0.010	256,000	2,560	0.0100	0.194	-	0.194	0.194	0.194	13,162	0.1945	0.00%
2023-07-31	0	0.010	-	0.010	0.010	0.010	16,000	160	0.0100	0.194	-	0.194	0.194	0.194	823	0.1945	0.00%
2023-07-28	0	0.010	-	0.010	-	-	1,554	1	0.0006	0.194	-	0.194	-	-	80	0.0125	0.00%
2023-07-27	0	0.010	-	0.010	0.010	0.010	64,000	640	0.0100	0.194	-	0.194	0.194	0.194	3,291	0.1945	0.00%
2023-07-26	0	0.010	-	0.010	0.010	0.010	11,584,060	115,840	0.0100	0.194	-	0.194	0.194	0.194	595,596	0.1945	0.00%
2023-07-25	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-07-24	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-07-21	0	0.010	-	0.010	0.010	0.010	672,000	6,720	0.0100	0.194	-	0.194	0.194	0.194	34,551	0.1945	0.00%
2023-07-20	0	0.010	-	0.010	0.010	0.011	48,671,005	487,210	0.0100	0.194	-	0.194	0.194	0.214	2,502,424	0.1947	0.00%
2023-07-19	0	0.010	-	0.011	0.010	0.010	7,030,000	70,300	0.0100	0.194	-	0.214	0.194	0.194	361,448	0.1945	0.00%
2023-07-18	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	0.194	-	0.194	0.194	0.194	10,283	0.1945	0.00%
2023-07-14	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-07-13	0	0.010	-	0.010	0.010	0.010	120,000	1,200	0.0100	0.194	-	0.194	0.194	0.194	6,170	0.1945	0.00%
2023-07-12	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-07-11	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-07-10	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-07-07	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-07-06	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-07-05	0	0.010	-	0.010	0.010	0.010	720,000	7,200	0.0100	0.194	-	0.194	0.194	0.194	37,019	0.1945	0.00%
2023-07-04	0	0.010	-	0.010	0.010	0.010	24,000	240	0.0100	0.194	-	0.194	0.194	0.194	1,234	0.1945	0.00%
2023-07-03	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-06-30	0	0.010	-	0.010	-	-	2	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-06-29	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-06-28	0	0.010	-	0.010	0.010	0.010	216,000	2,160	0.0100	0.194	-	0.194	0.194	0.194	11,106	0.1945	0.00%
2023-06-27	0	0.010	-	0.010	0.010	0.010	8,000	80	0.0100	0.194	-	0.194	0.194	0.194	411	0.1945	0.00%
2023-06-26	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-06-23	0	0.010	-	0.010	0.010	0.010	240,000	2,400	0.0100	0.194	-	0.194	0.194	0.194	12,340	0.1945	0.00%
2023-06-21	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-06-20	0	0.010	-	0.010	0.010	0.012	23,096,000	234,680	0.0102	0.194	-	0.194	0.194	0.233	1,187,483	0.1976	0.00%
2023-06-19	0	0.010	0.010	0.011	0.010	0.010	8,752,000	86,400	0.0099	0.194	0.194	0.214	0.194	0.194	449,985	0.1920	0.00%
2023-06-16	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-06-15	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-06-14	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	0.194	-	0.194	0.194	0.194	10,283	0.1945	0.00%
2023-06-13	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-06-12	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-06-09	0	0.010	-	0.010	0.010	0.010	2,000,200	20,000	0.0100	0.194	-	0.194	0.194	0.194	102,840	0.1945	0.00%
2023-06-08	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-06-07	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-06-06	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-06-05	0	0.010	-	0.010	0.010	0.010	2,784,000	27,840	0.0100	0.194	-	0.194	0.194	0.194	143,140	0.1945	0.00%
2023-06-02	0	0.010	-	0.010	0.010	0.011	1,512,000	15,144	0.0100	0.194	-	0.194	0.194	0.214	77,740	0.1948	0.00%
2023-06-01	0	0.010	-	0.010	-	-	2,000	2	0.0010	0.194	-	0.194	-	-	103	0.0194	0.00%
2023-05-31	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-05-30	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-05-29	0	0.010	-	0.010	0.010	0.010	504,000	5,040	0.0100	0.194	-	0.194	0.194	0.194	25,913	0.1945	0.00%
2023-05-25	0	0.010	-	0.010	0.010	0.010	104,000	1,040	0.0100	0.194	-	0.194	0.194	0.194	5,347	0.1945	0.00%
2023-05-24	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-05-23	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	0.194	-	0.194	0.194	0.194	51,415	0.1945	0.00%
2023-05-22	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-05-19	0	0.010	-	0.010	0.010	0.010	584,000	5,840	0.0100	0.194	-	0.194	0.194	0.194	30,026	0.1945	0.00%
2023-05-18	0	0.010	-	0.010	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2023-05-17	0	0.010	-	0.010	0.010	0.010	4,416,000	44,160	0.0100	0.194	-	0.194	0.194	0.194	227,049	0.1945	0.00%
2023-05-16	0	0.010	0.010	0.011	0.010	0.011	10,360,000	104,888	0.0101	0.194	0.194	0.214	0.194	0.214	532,660	0.1969	0.00%
2023-05-15	0	0.010	-	0.010	0.010	0.010	568,000	5,680	0.0100	0.194	-	0.194	0.194	0.194	29,204	0.1945	0.00%
2023-05-12	0	0.010	-	0.010	0.010	0.010	56,000	560	0.0100	0.194	-	0.194	0.194	0.194	2,879	0.1945	0.00%
2023-05-11	0	0.010	-	0.010	0.010	0.010	128,000	1,280	0.0100	0.194	-	0.194	0.194	0.194	6,581	0.1945	0.00%
2023-05-10	0	0.010	-	0.010	0.010	0.011	9,456,000	94,712	0.0100	0.194	-	0.194	0.194	0.214	486,181	0.1948	0.00%
2023-05-09	0	0.010	-	0.011	0.010	0.011	36,864,000	368,920	0.0100	0.194	-	0.214	0.194	0.214	1,895,366	0.1946	0.00%
2023-05-08	0	0.010	0.010	0.011	0.010	0.015	55,476,000	621,716	0.0112	0.194	0.194	0.214	0.194	0.292	2,852,304	0.2180	-23.08%
2023-05-05	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-03-29	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-03-28	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-03-27	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-03-24	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2022-09-30	0	0.013	0.012	0.013	0.011	0.013	9,456,000	114,712	0.0121	0.253	0.233	0.253	0.214	0.253	486,181	0.2359	0.00%
2022-09-29	0	0.013	0.012	0.013	0.012	0.013	3,984,000	47,816	0.0120	0.253	0.233	0.253	0.233	0.253	204,838	0.2334	-7.14%
2022-09-28	0	0.014	0.012	0.014	0.012	0.014	400,000	5,096	0.0127	0.272	0.233	0.272	0.233	0.272	20,566	0.2478	0.00%
2022-09-27	0	0.014	0.012	0.014	-	-	0	0	-	0.272	0.233	0.272	-	-	0	-	0.00%
2022-09-26	0	0.014	0.012	0.014	-	-	0	0	-	0.272	0.233	0.272	-	-	0	-	0.00%
2022-09-23	0	0.014	0.013	0.014	0.014	0.014	8,120	113	0.0139	0.272	0.253	0.272	0.272	0.272	417	0.2707	7.69%
2022-09-22	0	0.013	0.012	0.013	0.012	0.014	341,000	4,388	0.0129	0.253	0.233	0.253	0.233	0.272	17,533	0.2503	-7.14%
2022-09-21	0	0.014	0.013	0.014	0.013	0.014	992,000	12,904	0.0130	0.272	0.253	0.272	0.253	0.272	51,004	0.2530	0.00%
2022-09-20	0	0.014	0.012	0.014	-	-	100	1	0.0100	0.272	0.233	0.272	-	-	5	0.1945	0.00%
2022-09-19	0	0.014	0.013	0.014	0.012	0.014	1,216,000	15,224	0.0125	0.272	0.253	0.272	0.233	0.272	62,521	0.2435	0.00%
2022-09-16	0	0.014	0.013	0.014	0.013	0.014	9,216,000	121,216	0.0132	0.272	0.253	0.272	0.253	0.272	473,842	0.2558	7.69%
2022-09-15	0	0.013	0.013	0.014	0.013	0.014	4,528,000	59,880	0.0132	0.253	0.253	0.272	0.253	0.272	232,808	0.2572	-13.33%
2022-09-14	0	0.015	0.014	0.015	-	-	0	0	-	0.292	0.272	0.292	-	-	0	-	0.00%
2022-09-13	0	0.015	0.014	0.015	0.014	0.015	5,384,000	76,160	0.0141	0.292	0.272	0.292	0.272	0.292	276,819	0.2751	0.00%
2022-09-09	0	0.015	0.014	0.015	0.014	0.015	4,280,000	62,184	0.0145	0.292	0.272	0.292	0.272	0.292	220,057	0.2826	0.00%
2022-09-08	0	0.015	0.014	0.015	0.014	0.015	2,000,000	29,600	0.0148	0.292	0.272	0.292	0.272	0.292	102,830	0.2879	0.00%
2022-09-07	0	0.015	0.014	0.015	0.014	0.015	2,400,000	34,008	0.0142	0.292	0.272	0.292	0.272	0.292	123,396	0.2756	0.00%
2022-09-06	0	0.015	0.014	0.015	0.013	0.015	30,744,000	432,016	0.0141	0.292	0.272	0.292	0.253	0.292	1,580,706	0.2733	0.00%
2022-09-05	0	0.015	0.015	0.016	0.015	0.017	2,152,000	34,200	0.0159	0.292	0.292	0.311	0.292	0.331	110,645	0.3091	-6.25%
2022-09-02	0	0.016	0.016	0.017	0.015	0.016	6,306,500	98,574	0.0156	0.311	0.311	0.331	0.292	0.311	324,249	0.3040	6.67%
2022-09-01	0	0.015	0.015	0.016	0.015	0.016	1,752,000	26,288	0.0150	0.292	0.292	0.311	0.292	0.311	90,079	0.2918	-6.25%
2022-08-31	0	0.016	0.014	0.016	0.015	0.016	2,816,000	42,256	0.0150	0.311	0.272	0.311	0.292	0.311	144,785	0.2919	6.67%
2022-08-30	0	0.015	0.014	0.015	0.014	0.015	1,414,000	20,780	0.0147	0.292	0.272	0.292	0.272	0.292	72,701	0.2858	0.00%
2022-08-29	0	0.015	0.013	0.016	0.013	0.015	10,832,000	156,552	0.0145	0.292	0.253	0.311	0.253	0.292	556,928	0.2811	7.14%
2022-08-26	0	0.014	0.014	0.015	0.013	0.014	3,361,000	46,530	0.0138	0.272	0.272	0.292	0.253	0.272	172,806	0.2693	7.69%
2022-08-25	0	0.013	0.012	0.013	0.013	0.013	112,000	1,456	0.0130	0.253	0.233	0.253	0.253	0.253	5,758	0.2528	0.00%
2022-08-24	0	0.013	0.013	0.014	0.013	0.013	4,072,000	52,936	0.0130	0.253	0.253	0.272	0.253	0.253	209,362	0.2528	0.00%
2022-08-23	0	0.013	0.013	0.014	0.013	0.013	2,032,000	26,416	0.0130	0.253	0.253	0.272	0.253	0.253	104,475	0.2528	0.00%
2022-08-22	0	0.013	0.013	0.014	0.013	0.014	1,744,016	22,824	0.0131	0.253	0.253	0.272	0.253	0.272	89,669	0.2545	-7.14%
2022-08-19	0	0.014	0.013	0.014	0.013	0.014	11,832,000	158,192	0.0134	0.272	0.253	0.272	0.253	0.272	608,343	0.2600	-6.67%
2022-08-18	0	0.015	0.014	0.015	0.014	0.016	37,560,000	559,304	0.0149	0.292	0.272	0.292	0.272	0.311	1,931,151	0.2896	15.38%
2022-08-17	0	0.013	0.012	0.013	0.012	0.015	30,000,000	384,152	0.0128	0.253	0.233	0.253	0.233	0.292	1,542,453	0.2491	18.18%
2022-08-16	0	0.011	0.011	0.012	0.011	0.011	3,512,000	38,632	0.0110	0.214	0.214	0.233	0.214	0.214	180,570	0.2139	0.00%
2022-08-15	0	0.011	0.011	0.012	0.011	0.011	1,048,000	11,560	0.0110	0.214	0.214	0.233	0.214	0.214	53,883	0.2145	-8.33%
2022-08-12	0	0.012	0.011	0.012	0.011	0.012	8,744,000	98,552	0.0113	0.233	0.214	0.233	0.214	0.233	449,574	0.2192	0.00%
2022-08-11	0	0.012	0.011	0.012	0.012	0.012	72,000	864	0.0120	0.233	0.214	0.233	0.233	0.233	3,702	0.2334	0.00%
2022-08-10	0	0.012	0.011	0.012	0.012	0.012	40,000	480	0.0120	0.233	0.214	0.233	0.233	0.233	2,057	0.2334	9.09%
2022-08-09	0	0.011	0.011	0.012	0.011	0.012	24,808,000	274,912	0.0111	0.214	0.214	0.233	0.214	0.233	1,275,506	0.2155	-8.33%
2022-08-08	0	0.012	0.012	0.013	0.012	0.012	16,000	192	0.0120	0.233	0.233	0.253	0.233	0.233	823	0.2334	0.00%
2022-08-05	0	0.012	0.012	0.013	0.012	0.012	9,180,000	110,140	0.0120	0.233	0.233	0.253	0.233	0.233	471,991	0.2334	9.09%
2022-08-04	0	0.011	0.011	0.012	0.011	0.012	2,167,000	24,871	0.0115	0.214	0.214	0.233	0.214	0.233	111,417	0.2232	-8.33%
2022-08-03	0	0.012	0.012	0.013	0.012	0.013	976,002	12,384	0.0127	0.233	0.233	0.253	0.233	0.253	50,181	0.2468	-7.69%
2022-08-02	0	0.013	0.012	0.013	0.012	0.013	5,272,008	63,296	0.0120	0.253	0.233	0.253	0.233	0.253	271,061	0.2335	0.00%
2022-08-01	0	0.013	0.012	0.013	0.012	0.013	2,088,008	25,552	0.0122	0.253	0.233	0.253	0.233	0.253	107,355	0.2380	0.00%
2022-07-29	0	0.013	0.012	0.013	0.012	0.013	10,416,100	126,304	0.0121	0.253	0.233	0.253	0.233	0.253	535,545	0.2358	0.00%
2022-07-28	0	0.013	0.012	0.013	0.013	0.013	200,250	2,602	0.0130	0.253	0.233	0.253	0.253	0.253	10,296	0.2527	0.00%
2022-07-27	0	0.013	0.012	0.013	0.012	0.013	23,616,159	288,353	0.0122	0.253	0.233	0.253	0.233	0.253	1,214,227	0.2375	0.00%
2022-07-26	0	0.013	0.012	0.013	0.012	0.014	5,576,600	72,549	0.0130	0.253	0.233	0.253	0.233	0.272	286,721	0.2530	-7.14%
2022-07-25	0	0.014	0.013	0.014	0.013	0.014	15,272,020	198,544	0.0130	0.272	0.253	0.272	0.253	0.272	785,212	0.2529	0.00%
2022-07-22	0	0.014	0.013	0.014	0.013	0.014	1,817,000	25,418	0.0140	0.272	0.253	0.272	0.253	0.272	93,421	0.2721	0.00%
2022-07-21	0	0.014	0.013	0.014	0.013	0.014	2,424,200	33,346	0.0138	0.272	0.253	0.272	0.253	0.272	124,640	0.2675	0.00%
2022-07-20	0	0.014	0.013	0.014	0.013	0.014	32,648,150	439,865	0.0135	0.272	0.253	0.272	0.253	0.272	1,678,608	0.2620	0.00%
2022-07-19	0	0.014	0.013	0.014	0.013	0.015	27,979,018	396,199	0.0142	0.272	0.253	0.272	0.253	0.292	1,438,544	0.2754	-12.50%
2022-07-18	0	0.016	0.015	0.016	0.015	0.016	4,440,100	70,177	0.0158	0.311	0.292	0.311	0.292	0.311	228,288	0.3074	-5.88%
2022-07-15	0	0.017	0.016	0.017	-	-	0	0	-	0.331	0.311	0.331	-	-	0	-	0.00%
2022-07-14	0	0.017	0.016	0.017	0.016	0.017	2,130,000	34,168	0.0160	0.331	0.311	0.331	0.311	0.331	109,514	0.3120	0.00%
2022-07-13	0	0.017	0.016	0.017	0.016	0.017	17,360,000	280,632	0.0162	0.331	0.311	0.331	0.311	0.331	892,566	0.3144	0.00%
2022-07-12	0	0.017	0.016	0.017	0.016	0.017	4,757,001	77,423	0.0163	0.331	0.311	0.331	0.311	0.331	244,582	0.3166	6.25%
2022-07-11	0	0.016	0.016	0.017	0.016	0.017	1,888,000	31,624	0.0168	0.311	0.311	0.331	0.311	0.331	97,072	0.3258	-5.88%
2022-07-08	0	0.017	0.016	0.017	0.016	0.018	4,432,006	73,192	0.0165	0.331	0.311	0.331	0.311	0.350	227,872	0.3212	0.00%
2022-07-07	0	0.017	0.016	0.018	0.017	0.018	320,100	5,601	0.0175	0.331	0.311	0.350	0.331	0.350	16,458	0.3403	-5.56%
2022-07-06	0	0.018	0.017	0.018	0.017	0.018	4,073,186	69,247	0.0170	0.350	0.331	0.350	0.331	0.350	209,423	0.3307	0.00%
2022-07-05	0	0.018	0.017	0.018	0.017	0.018	37,224,000	641,776	0.0172	0.350	0.331	0.350	0.331	0.350	1,913,875	0.3353	-5.26%
2022-07-04	0	0.019	0.018	0.019	0.019	0.019	2,624,000	49,856	0.0190	0.370	0.350	0.370	0.370	0.370	134,913	0.3695	0.00%
2022-06-30	0	0.019	0.019	0.020	-	-	0	0	-	0.370	0.370	0.389	-	-	0	-	0.00%
2022-06-29	0	0.019	0.019	0.020	0.019	0.019	1,000,000	19,000	0.0190	0.370	0.370	0.389	0.370	0.370	51,415	0.3695	0.00%
2022-06-28	0	0.019	0.019	0.020	0.018	0.020	1,984,000	36,832	0.0186	0.370	0.370	0.389	0.350	0.389	102,008	0.3611	0.00%
2022-06-27	0	0.019	0.019	0.020	0.019	0.019	371,000	7,037	0.0190	0.370	0.370	0.389	0.370	0.370	19,075	0.3689	0.00%
2022-06-24	0	0.019	0.019	0.020	0.019	0.021	7,264,000	143,712	0.0198	0.370	0.370	0.389	0.370	0.408	373,479	0.3848	-5.00%
2022-06-23	0	0.020	0.018	0.020	0.018	0.020	4,144,000	78,648	0.0190	0.389	0.350	0.389	0.350	0.389	213,064	0.3691	5.26%
2022-06-22	0	0.019	0.018	0.019	0.018	0.019	6,904,000	125,752	0.0182	0.370	0.350	0.370	0.350	0.370	354,970	0.3543	0.00%
2022-06-21	0	0.019	0.018	0.019	0.018	0.020	13,309,000	246,629	0.0185	0.370	0.350	0.370	0.350	0.389	684,283	0.3604	11.76%
2022-06-20	0	0.017	0.017	0.018	0.017	0.018	1,226,000	20,834	0.0170	0.331	0.331	0.350	0.331	0.350	63,035	0.3305	-5.56%
2022-06-17	0	0.018	0.017	0.018	-	-	0	0	-	0.350	0.331	0.350	-	-	0	-	0.00%
2022-06-16	0	0.018	0.017	0.018	0.017	0.018	8,120,000	139,704	0.0172	0.350	0.331	0.350	0.331	0.350	417,491	0.3346	0.00%
2022-06-15	0	0.018	0.018	0.019	0.017	0.018	3,712,000	66,744	0.0180	0.350	0.350	0.370	0.331	0.350	190,853	0.3497	-5.26%
2022-06-14	0	0.019	0.018	0.019	-	-	100	0	-	0.370	0.350	0.370	-	-	5	-	0.00%
2022-06-13	0	0.019	0.018	0.019	0.019	0.019	136,000	2,584	0.0190	0.370	0.350	0.370	0.370	0.370	6,992	0.3695	0.00%
2022-06-10	0	0.019	0.018	0.019	0.017	0.019	29,872,000	526,136	0.0176	0.370	0.350	0.370	0.331	0.370	1,535,872	0.3426	0.00%
2022-06-09	0	0.019	0.018	0.019	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
2022-06-08	0	0.019	0.018	0.019	0.018	0.019	3,456,000	64,608	0.0187	0.370	0.350	0.370	0.350	0.370	177,691	0.3636	0.00%
2022-06-07	0	0.019	0.018	0.019	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
2022-06-06	0	0.019	0.018	0.019	0.018	0.019	4,304,000	78,480	0.0182	0.370	0.350	0.370	0.350	0.370	221,291	0.3546	-5.00%
2022-06-02	0	0.020	0.018	0.020	-	-	0	0	-	0.389	0.350	0.389	-	-	0	-	0.00%
2022-06-01	0	0.020	0.018	0.020	0.018	0.021	10,168,000	198,616	0.0195	0.389	0.350	0.389	0.350	0.408	522,789	0.3799	11.11%
2022-05-31	0	0.018	0.017	0.018	0.017	0.018	10,544,634	184,563	0.0175	0.350	0.331	0.350	0.331	0.350	542,153	0.3404	0.00%
2022-05-30	0	0.018	0.017	0.018	0.018	0.018	72,000	1,296	0.0180	0.350	0.331	0.350	0.350	0.350	3,702	0.3501	-5.26%
2022-05-27	0	0.019	0.018	0.019	0.017	0.019	528,000	9,600	0.0182	0.370	0.350	0.370	0.331	0.370	27,147	0.3536	0.00%
2022-05-26	0	0.019	0.017	0.019	0.017	0.019	832,000	14,968	0.0180	0.370	0.331	0.370	0.331	0.370	42,777	0.3499	5.56%
2022-05-25	0	0.018	0.018	0.019	0.017	0.018	1,968,000	35,248	0.0179	0.350	0.350	0.370	0.331	0.350	101,185	0.3484	5.88%
2022-05-24	0	0.017	0.017	0.018	0.017	0.018	1,840,000	33,088	0.0180	0.331	0.331	0.350	0.331	0.350	94,604	0.3498	-10.53%
2022-05-23	0	0.019	0.018	0.019	0.018	0.019	2,944,000	53,000	0.0180	0.370	0.350	0.370	0.350	0.370	151,366	0.3501	5.56%
2022-05-20	0	0.018	0.018	0.019	0.017	0.019	8,131,000	153,462	0.0189	0.350	0.350	0.370	0.331	0.370	418,056	0.3671	0.00%
2022-05-19	0	0.018	0.017	0.018	0.017	0.018	3,136,000	55,480	0.0177	0.350	0.331	0.350	0.331	0.350	161,238	0.3441	-5.26%
2022-05-18	0	0.019	0.019	0.020	0.018	0.019	9,400,000	178,200	0.0190	0.370	0.370	0.389	0.350	0.370	483,302	0.3687	0.00%
2022-05-17	0	0.019	0.018	0.019	0.017	0.019	7,984,000	143,816	0.0180	0.370	0.350	0.370	0.331	0.370	410,498	0.3503	5.56%
2022-05-16	0	0.018	0.016	0.018	0.016	0.018	1,408,000	23,936	0.0170	0.350	0.311	0.350	0.311	0.350	72,392	0.3306	5.88%
2022-05-13	0	0.017	0.016	0.017	0.016	0.017	2,112,000	34,624	0.0164	0.331	0.311	0.331	0.311	0.331	108,589	0.3189	0.00%
2022-05-12	0	0.017	0.016	0.017	0.016	0.017	3,440,000	57,464	0.0167	0.331	0.311	0.331	0.311	0.331	176,868	0.3249	0.00%
2022-05-11	0	0.017	0.016	0.017	0.017	0.017	736,000	12,512	0.0170	0.331	0.311	0.331	0.331	0.331	37,842	0.3306	0.00%
2022-05-10	0	0.017	0.016	0.017	0.016	0.017	1,755,000	29,129	0.0166	0.331	0.311	0.331	0.311	0.331	90,233	0.3228	0.00%
2022-05-06	0	0.017	0.017	0.018	0.016	0.017	1,056,000	17,840	0.0169	0.331	0.331	0.350	0.311	0.331	54,294	0.3286	0.00%
2022-05-05	0	0.017	0.017	0.018	0.017	0.018	3,152,000	53,720	0.0170	0.331	0.331	0.350	0.331	0.350	162,060	0.3315	-5.56%
2022-05-04	0	0.018	0.017	0.018	0.017	0.018	2,064,000	35,120	0.0170	0.350	0.331	0.350	0.331	0.350	106,121	0.3309	5.88%
2022-05-03	0	0.017	0.017	0.018	0.017	0.018	3,816,000	67,272	0.0176	0.331	0.331	0.350	0.331	0.350	196,200	0.3429	-5.56%
2022-04-29	0	0.018	0.017	0.018	0.017	0.018	1,888,000	32,680	0.0173	0.350	0.331	0.350	0.331	0.350	97,072	0.3367	0.00%
2022-04-28	0	0.018	0.017	0.018	0.017	0.018	144,500	2,590	0.0179	0.350	0.331	0.350	0.331	0.350	7,429	0.3486	0.00%
2022-04-27	0	0.018	0.017	0.018	0.017	0.018	6,920,000	118,480	0.0171	0.350	0.331	0.350	0.331	0.350	355,792	0.3330	0.00%
2022-04-26	0	0.018	0.017	0.019	0.017	0.019	7,152,000	128,816	0.0180	0.350	0.331	0.370	0.331	0.370	367,721	0.3503	-5.26%
2022-04-25	0	0.019	0.017	0.019	0.018	0.020	31,384,000	588,576	0.0188	0.370	0.331	0.370	0.350	0.389	1,613,611	0.3648	-9.52%
2022-04-22	0	0.021	0.021	0.022	0.021	0.030	165,456,001	4,091,344	0.0247	0.408	0.408	0.428	0.408	0.583	8,506,936	0.4809	10.53%
2022-04-21	0	0.019	0.018	0.020	0.019	0.021	11,328,000	218,368	0.0193	0.370	0.350	0.389	0.370	0.408	582,430	0.3749	5.56%
2022-04-20	0	0.018	0.018	0.019	0.018	0.018	8,002	144	0.0180	0.350	0.350	0.370	0.350	0.350	411	0.3500	0.00%
2022-04-19	0	0.018	0.017	0.018	-	-	0	0	-	0.350	0.331	0.350	-	-	0	-	0.00%
2022-04-14	0	0.018	0.018	0.019	0.018	0.019	736,000	13,328	0.0181	0.350	0.350	0.370	0.350	0.370	37,842	0.3522	-5.26%
2022-04-13	0	0.019	0.018	0.019	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
2022-04-12	0	0.019	0.018	0.019	0.018	0.019	192,200	3,562	0.0185	0.370	0.350	0.370	0.350	0.370	9,882	0.3605	5.56%
2022-04-11	0	0.018	0.018	0.019	0.018	0.018	384,000	6,912	0.0180	0.350	0.350	0.370	0.350	0.350	19,743	0.3501	0.00%
2022-04-08	0	0.018	0.018	0.019	0.018	0.018	168,000	3,024	0.0180	0.350	0.350	0.370	0.350	0.350	8,638	0.3501	-5.26%
2022-04-07	0	0.019	0.018	0.019	0.018	0.019	5,112,000	93,024	0.0182	0.370	0.350	0.370	0.350	0.370	262,834	0.3539	5.56%
2022-04-06	0	0.018	0.018	0.019	0.018	0.018	1,012,335	18,204	0.0180	0.350	0.350	0.370	0.350	0.350	52,049	0.3497	-5.26%
2022-04-04	0	0.019	0.018	0.019	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
2022-04-01	0	0.019	0.018	0.019	0.019	0.019	168,000	3,192	0.0190	0.370	0.350	0.370	0.370	0.370	8,638	0.3695	-5.00%
2022-03-31	0	0.020	0.018	0.020	0.018	0.020	1,721,750	31,588	0.0183	0.389	0.350	0.389	0.350	0.389	88,524	0.3568	5.26%
2022-03-30	0	0.019	0.018	0.020	0.019	0.019	5,000,000	95,000	0.0190	0.370	0.350	0.389	0.370	0.370	257,075	0.3695	5.56%
2022-03-29	0	0.018	0.018	0.019	0.018	0.019	40,000	752	0.0188	0.350	0.350	0.370	0.350	0.370	2,057	0.3657	-5.26%
2022-03-28	0	0.019	0.018	0.019	0.018	0.019	936,000	17,504	0.0187	0.370	0.350	0.370	0.350	0.370	48,125	0.3637	0.00%
2022-03-25	0	0.019	0.018	0.019	0.018	0.019	5,432,000	97,800	0.0180	0.370	0.350	0.370	0.350	0.370	279,287	0.3502	0.00%
2022-03-24	0	0.019	0.018	0.019	0.018	0.020	2,176,000	40,352	0.0185	0.370	0.350	0.370	0.350	0.389	111,879	0.3607	-5.00%
2022-03-23	0	0.020	0.019	0.020	-	-	0	0	-	0.389	0.370	0.389	-	-	0	-	0.00%
2022-03-22	0	0.020	0.019	0.020	-	-	1,000	19	0.0190	0.389	0.370	0.389	-	-	51	0.3695	0.00%
2022-03-21	0	0.020	0.019	0.020	-	-	1,400,000	28,000	0.0200	0.389	0.370	0.389	-	-	71,981	0.3890	0.00%
2022-03-18	0	0.020	0.019	0.020	0.019	0.020	2,072,000	41,384	0.0200	0.389	0.370	0.389	0.370	0.389	106,532	0.3885	0.00%
2022-03-17	0	0.020	0.019	0.020	0.018	0.020	5,744,000	108,104	0.0188	0.389	0.370	0.389	0.350	0.389	295,328	0.3660	11.11%
2022-03-16	0	0.018	0.017	0.018	0.016	0.018	6,713,000	118,287	0.0176	0.350	0.331	0.350	0.311	0.350	345,150	0.3427	0.00%
2022-03-15	0	0.018	0.017	0.018	0.017	0.018	11,544,000	203,384	0.0176	0.350	0.331	0.350	0.331	0.350	593,536	0.3427	-5.26%
2022-03-14	0	0.019	0.018	0.019	0.019	0.019	7,272,000	138,168	0.0190	0.370	0.350	0.370	0.370	0.370	373,891	0.3695	0.00%
2022-03-11	0	0.019	0.019	0.020	0.018	0.020	408,000	7,760	0.0190	0.370	0.370	0.389	0.350	0.389	20,977	0.3699	-5.00%
2022-03-10	0	0.020	0.019	0.020	0.020	0.020	8,000	160	0.0200	0.389	0.370	0.389	0.389	0.389	411	0.3890	5.26%
2022-03-09	0	0.019	0.019	0.020	0.018	0.019	13,981,050	255,969	0.0183	0.370	0.370	0.389	0.350	0.370	718,837	0.3561	0.00%
2022-03-08	0	0.019	0.019	0.020	0.019	0.020	2,034,000	38,654	0.0190	0.370	0.370	0.389	0.370	0.389	104,578	0.3696	-5.00%
2022-03-07	0	0.020	0.019	0.020	0.019	0.020	4,096,000	79,920	0.0195	0.389	0.370	0.389	0.370	0.389	210,596	0.3795	0.00%
2022-03-04	0	0.020	0.020	0.021	0.020	0.020	15,000	286	0.0191	0.389	0.389	0.408	0.389	0.389	771	0.3708	-4.76%
2022-03-03	0	0.021	0.020	0.021	0.020	0.021	2,936,400	61,463	0.0209	0.408	0.389	0.408	0.389	0.408	150,975	0.4071	0.00%
2022-03-02	0	0.021	0.020	0.021	0.020	0.021	5,280,000	105,848	0.0200	0.408	0.389	0.408	0.389	0.408	271,472	0.3899	-4.55%
2022-03-01	0	0.022	0.021	0.022	0.021	0.022	3,602,049	76,046	0.0211	0.428	0.408	0.428	0.408	0.428	185,200	0.4106	0.00%
2022-02-28	0	0.022	0.020	0.022	0.022	0.022	8,000	176	0.0220	0.428	0.389	0.428	0.428	0.428	411	0.4279	0.00%
2022-02-25	0	0.022	0.020	0.022	-	-	0	0	-	0.428	0.389	0.428	-	-	0	-	0.00%
2022-02-24	0	0.022	0.020	0.022	0.020	0.022	3,208,000	67,616	0.0211	0.428	0.389	0.428	0.389	0.428	164,940	0.4099	0.00%
2022-02-23	0	0.022	0.021	0.022	0.022	0.022	3,592,010	79,024	0.0220	0.428	0.408	0.428	0.428	0.428	184,684	0.4279	0.00%
2022-02-22	0	0.022	0.021	0.022	0.021	0.022	1,696,000	35,624	0.0210	0.428	0.408	0.428	0.408	0.428	87,200	0.4085	0.00%
2022-02-21	0	0.022	0.022	0.023	0.022	0.024	8,984,000	206,160	0.0229	0.428	0.428	0.447	0.428	0.467	461,913	0.4463	0.00%
2022-02-18	0	0.022	0.021	0.022	0.019	0.022	18,552,000	388,728	0.0210	0.428	0.408	0.428	0.370	0.428	953,853	0.4075	4.76%
2022-02-17	0	0.021	0.020	0.021	0.018	0.021	10,168,000	201,360	0.0198	0.408	0.389	0.408	0.350	0.408	522,789	0.3852	10.53%
2022-02-16	0	0.019	0.019	0.020	0.019	0.019	2,256,000	42,864	0.0190	0.370	0.370	0.389	0.370	0.370	115,992	0.3695	-5.00%
2022-02-15	0	0.020	0.019	0.020	0.018	0.020	3,016,000	57,304	0.0190	0.389	0.370	0.389	0.350	0.389	155,068	0.3695	0.00%
2022-02-14	0	0.020	0.019	0.020	0.018	0.020	2,752,000	52,304	0.0190	0.389	0.370	0.389	0.350	0.389	141,494	0.3697	0.00%
2022-02-11	0	0.020	0.019	0.020	0.019	0.020	14,893,000	282,994	0.0190	0.389	0.370	0.389	0.370	0.389	765,725	0.3696	0.00%
2022-02-10	0	0.020	0.019	0.020	0.020	0.020	4,728,000	94,560	0.0200	0.389	0.370	0.389	0.389	0.389	243,091	0.3890	0.00%
2022-02-09	0	0.020	0.019	0.020	0.019	0.020	29,176,000	566,768	0.0194	0.389	0.370	0.389	0.370	0.389	1,500,087	0.3778	5.26%
2022-02-08	0	0.019	0.019	0.020	0.018	0.023	47,280,000	952,240	0.0201	0.370	0.370	0.389	0.350	0.447	2,430,906	0.3917	-9.52%
2022-02-07	0	0.021	0.021	0.022	0.021	0.021	7,000,000	147,000	0.0210	0.408	0.408	0.428	0.408	0.408	359,906	0.4084	-4.55%
2022-02-04	0	0.022	0.021	0.022	0.021	0.022	3,008,000	63,176	0.0210	0.428	0.408	0.428	0.408	0.428	154,657	0.4085	0.00%
2022-01-31	0	0.022	0.021	0.022	0.022	0.022	464,000	10,208	0.0220	0.428	0.408	0.428	0.428	0.428	23,857	0.4279	4.76%
2022-01-28	0	0.021	0.021	0.022	0.021	0.021	5,688,000	119,448	0.0210	0.408	0.408	0.428	0.408	0.408	292,449	0.4084	0.00%
2022-01-27	0	0.021	0.021	0.022	0.021	0.021	3,609,000	75,779	0.0210	0.408	0.408	0.428	0.408	0.408	185,557	0.4084	-4.55%
2022-01-26	0	0.022	0.021	0.022	0.021	0.022	5,904,000	124,832	0.0211	0.428	0.408	0.428	0.408	0.428	303,555	0.4112	0.00%
2022-01-25	0	0.022	0.021	0.022	0.020	0.022	7,728,020	161,032	0.0208	0.428	0.408	0.428	0.389	0.428	397,337	0.4053	-4.35%
2022-01-24	0	0.023	0.021	0.023	0.023	0.023	536,000	12,328	0.0230	0.447	0.408	0.447	0.447	0.447	27,558	0.4473	0.00%
2022-01-21	0	0.023	0.022	0.023	0.022	0.023	5,744,100	127,897	0.0223	0.447	0.428	0.447	0.428	0.447	295,333	0.4331	-4.17%
2022-01-20	0	0.024	0.023	0.024	0.023	0.024	96,000	2,216	0.0231	0.467	0.447	0.467	0.447	0.467	4,936	0.4490	0.00%
2022-01-19	0	0.024	0.024	0.025	0.023	0.025	8,464,000	202,048	0.0239	0.467	0.467	0.486	0.447	0.486	435,177	0.4643	0.00%
2022-01-18	0	0.024	0.023	0.024	0.023	0.024	904,000	20,896	0.0231	0.467	0.447	0.467	0.447	0.467	46,479	0.4496	0.00%
2022-01-17	0	0.024	0.023	0.024	0.023	0.024	360,000	8,320	0.0231	0.467	0.447	0.467	0.447	0.467	18,509	0.4495	0.00%
2022-01-14	0	0.024	0.023	0.024	0.022	0.024	7,632,000	176,944	0.0232	0.467	0.447	0.467	0.428	0.467	392,400	0.4509	9.09%
2022-01-13	0	0.022	0.022	0.024	0.022	0.023	1,001,000	22,986	0.0230	0.428	0.428	0.467	0.428	0.447	51,467	0.4466	-4.35%
2022-01-12	0	0.023	0.023	0.024	0.023	0.024	2,576,000	61,192	0.0238	0.447	0.447	0.467	0.447	0.467	132,445	0.4620	-8.00%
2022-01-11	0	0.025	0.023	0.025	0.024	0.025	20,464,000	492,024	0.0240	0.486	0.447	0.486	0.467	0.486	1,052,158	0.4676	4.17%
2022-01-10	0	0.024	0.022	0.024	0.023	0.025	11,958,264	290,046	0.0243	0.467	0.428	0.467	0.447	0.486	614,835	0.4717	0.00%
2022-01-07	0	0.024	0.023	0.024	0.020	0.025	14,992,000	336,648	0.0225	0.467	0.447	0.467	0.389	0.486	770,815	0.4367	14.29%
2022-01-06	0	0.021	0.020	0.021	0.019	0.021	12,040,000	244,688	0.0203	0.408	0.389	0.408	0.370	0.408	619,038	0.3953	5.00%
2022-01-05	0	0.020	0.020	0.021	0.019	0.020	5,029,000	99,543	0.0198	0.389	0.389	0.408	0.370	0.389	258,567	0.3850	0.00%
2022-01-04	0	0.020	0.019	0.020	0.019	0.021	2,352,000	46,976	0.0200	0.389	0.370	0.389	0.370	0.408	120,928	0.3885	-4.76%
2022-01-03	0	0.021	0.019	0.021	0.019	0.022	45,608,000	921,536	0.0202	0.408	0.370	0.408	0.370	0.428	2,344,940	0.3930	-4.55%
2021-12-31	0	0.022	0.021	0.022	0.021	0.022	6,960,000	146,312	0.0210	0.428	0.408	0.428	0.408	0.428	357,849	0.4089	0.00%
2021-12-30	0	0.022	0.020	0.022	0.020	0.022	3,632,060	76,264	0.0210	0.428	0.389	0.428	0.389	0.428	186,743	0.4084	4.76%
2021-12-29	0	0.021	0.020	0.021	0.020	0.021	1,360,000	28,304	0.0208	0.408	0.389	0.408	0.389	0.408	69,925	0.4048	5.00%
2021-12-28	0	0.020	0.020	0.021	0.020	0.020	2,360,000	47,200	0.0200	0.389	0.389	0.408	0.389	0.389	121,340	0.3890	-4.76%
2021-12-24	0	0.021	0.021	0.022	0.021	0.021	392,000	8,232	0.0210	0.408	0.408	0.428	0.408	0.408	20,155	0.4084	-4.55%
2021-12-23	0	0.022	0.021	0.022	0.021	0.022	88,000	1,880	0.0214	0.428	0.408	0.428	0.408	0.428	4,525	0.4155	0.00%
2021-12-22	0	0.022	0.021	0.022	0.021	0.022	440,000	9,480	0.0215	0.428	0.408	0.428	0.408	0.428	22,623	0.4190	0.00%
2021-12-21	0	0.022	0.021	0.022	0.021	0.022	2,248,500	48,213	0.0214	0.428	0.408	0.428	0.408	0.428	115,607	0.4170	0.00%
2021-12-20	0	0.022	0.021	0.022	0.021	0.022	2,096,000	44,024	0.0210	0.428	0.408	0.428	0.408	0.428	107,766	0.4085	0.00%
2021-12-17	0	0.022	0.021	0.022	0.021	0.022	2,704,000	59,448	0.0220	0.428	0.408	0.428	0.408	0.428	139,026	0.4276	4.76%
2021-12-16	0	0.021	0.021	0.022	0.020	0.021	4,237,000	88,592	0.0209	0.408	0.408	0.428	0.389	0.408	217,846	0.4067	0.00%
2021-12-15	0	0.021	0.021	0.022	0.021	0.022	256,000	5,520	0.0216	0.408	0.408	0.428	0.408	0.428	13,162	0.4194	-4.55%
2021-12-14	0	0.022	0.021	0.022	0.021	0.022	256,000	5,512	0.0215	0.428	0.408	0.428	0.408	0.428	13,162	0.4188	0.00%
2021-12-13	0	0.022	0.021	0.022	0.021	0.022	552,000	11,960	0.0217	0.428	0.408	0.428	0.408	0.428	28,381	0.4214	0.00%
2021-12-10	0	0.022	0.021	0.022	0.021	0.022	440,000	9,264	0.0211	0.428	0.408	0.428	0.408	0.428	22,623	0.4095	0.00%
2021-12-09	0	0.022	0.021	0.022	0.021	0.022	592,000	12,600	0.0213	0.428	0.408	0.428	0.408	0.428	30,438	0.4140	0.00%
2021-12-08	0	0.022	0.021	0.022	0.021	0.022	465,000	10,151	0.0218	0.428	0.408	0.428	0.408	0.428	23,908	0.4246	0.00%
2021-12-07	0	0.022	0.020	0.022	0.021	0.022	9,504,000	199,672	0.0210	0.428	0.389	0.428	0.408	0.428	488,649	0.4086	0.00%
2021-12-06	0	0.022	0.021	0.022	0.022	0.022	256,000	5,632	0.0220	0.428	0.408	0.428	0.428	0.428	13,162	0.4279	0.00%
2021-12-03	0	0.022	0.021	0.022	0.021	0.022	4,208,000	91,608	0.0218	0.428	0.408	0.428	0.408	0.428	216,355	0.4234	0.00%
2021-12-02	0	0.022	0.022	0.023	0.022	0.023	1,832,000	40,320	0.0220	0.428	0.428	0.447	0.428	0.447	94,192	0.4281	0.00%
2021-12-01	0	0.022	0.021	0.022	0.021	0.022	2,360,029	51,368	0.0218	0.428	0.408	0.428	0.408	0.428	121,341	0.4233	0.00%
2021-11-30	0	0.022	0.021	0.022	0.021	0.023	7,584,000	166,704	0.0220	0.428	0.408	0.428	0.408	0.447	389,932	0.4275	-4.35%
2021-11-29	0	0.023	0.022	0.023	0.023	0.023	464,000	10,672	0.0230	0.447	0.428	0.447	0.447	0.447	23,857	0.4473	-4.17%
2021-11-26	0	0.024	0.022	0.024	-	-	0	0	-	0.467	0.428	0.467	-	-	0	-	0.00%
2021-11-25	0	0.024	0.022	0.024	0.023	0.024	2,136,000	49,136	0.0230	0.467	0.428	0.467	0.447	0.467	109,823	0.4474	0.00%
2021-11-24	0	0.024	0.022	0.024	0.022	0.024	6,728,000	155,136	0.0231	0.467	0.428	0.467	0.428	0.467	345,921	0.4485	0.00%
2021-11-23	0	0.024	0.023	0.024	0.023	0.024	3,392,000	78,024	0.0230	0.467	0.447	0.467	0.447	0.467	174,400	0.4474	0.00%
2021-11-22	0	0.024	0.023	0.024	0.023	0.024	3,384,000	79,032	0.0234	0.467	0.447	0.467	0.447	0.467	173,989	0.4542	-4.00%
2021-11-19	0	0.025	0.024	0.025	0.024	0.025	11,576,000	279,976	0.0242	0.486	0.467	0.486	0.467	0.486	595,181	0.4704	-3.85%
2021-11-18	0	0.026	0.024	0.026	0.025	0.026	1,408,000	35,208	0.0250	0.506	0.467	0.506	0.486	0.506	72,392	0.4863	4.00%
2021-11-17	0	0.025	0.025	0.026	0.025	0.026	2,040,000	52,880	0.0259	0.486	0.486	0.506	0.486	0.506	104,887	0.5042	0.00%
2021-11-16	0	0.025	0.025	0.026	0.025	0.026	3,512,000	89,016	0.0253	0.486	0.486	0.506	0.486	0.506	180,570	0.4930	0.00%
2021-11-15	0	0.025	0.024	0.026	0.025	0.025	4,328,000	108,192	0.0250	0.486	0.467	0.506	0.486	0.486	222,525	0.4862	4.17%
2021-11-12	0	0.024	0.024	0.025	0.024	0.024	2,440,000	58,560	0.0240	0.467	0.467	0.486	0.467	0.467	125,453	0.4668	0.00%
2021-11-11	0	0.024	0.023	0.024	0.023	0.024	2,168,000	50,944	0.0235	0.467	0.447	0.467	0.447	0.467	111,468	0.4570	0.00%
2021-11-10	0	0.024	0.023	0.024	0.023	0.024	3,704,000	87,840	0.0237	0.467	0.447	0.467	0.447	0.467	190,442	0.4612	0.00%
2021-11-09	0	0.024	0.023	0.024	0.023	0.025	4,560,000	108,048	0.0237	0.467	0.447	0.467	0.447	0.486	234,453	0.4609	-4.00%
2021-11-08	0	0.025	0.023	0.025	0.023	0.025	408,000	10,176	0.0249	0.486	0.447	0.486	0.447	0.486	20,977	0.4851	0.00%
2021-11-05	0	0.025	0.024	0.025	0.023	0.025	4,496,000	108,960	0.0242	0.486	0.467	0.486	0.447	0.486	231,162	0.4714	0.00%
2021-11-04	0	0.025	0.024	0.025	0.023	0.026	13,696,000	331,664	0.0242	0.486	0.467	0.486	0.447	0.506	704,181	0.4710	0.00%
2021-11-03	0	0.025	0.024	0.025	0.025	0.027	11,920,000	298,048	0.0250	0.486	0.467	0.486	0.486	0.525	612,868	0.4863	-7.41%
2021-11-02	0	0.027	0.025	0.027	0.025	0.029	6,280,000	167,224	0.0266	0.525	0.486	0.525	0.486	0.564	322,887	0.5179	0.00%
2021-11-01	0	0.027	0.026	0.027	0.027	0.031	10,504,528	290,706	0.0277	0.525	0.506	0.525	0.525	0.603	540,091	0.5383	0.00%
2021-10-29	0	0.027	0.026	0.027	0.026	0.028	1,456,000	38,520	0.0265	0.525	0.506	0.525	0.506	0.545	74,860	0.5146	0.00%
2021-10-28	0	0.027	0.026	0.027	0.026	0.028	5,360,000	145,368	0.0271	0.525	0.506	0.525	0.506	0.545	275,585	0.5275	0.00%
2021-10-27	0	0.027	0.026	0.028	0.026	0.028	4,320,000	116,648	0.0270	0.525	0.506	0.545	0.506	0.545	222,113	0.5252	-3.57%
2021-10-26	0	0.028	0.026	0.028	0.026	0.028	4,366,000	117,068	0.0268	0.545	0.506	0.545	0.506	0.545	224,478	0.5215	3.70%
2021-10-25	0	0.027	0.026	0.027	0.025	0.029	27,304,000	742,352	0.0272	0.525	0.506	0.525	0.486	0.564	1,403,838	0.5288	8.00%
2021-10-22	0	0.025	0.024	0.025	0.024	0.025	1,816,000	44,360	0.0244	0.486	0.467	0.486	0.467	0.486	93,370	0.4751	0.00%
2021-10-21	0	0.025	0.024	0.025	0.023	0.025	4,728,000	116,560	0.0247	0.486	0.467	0.486	0.447	0.486	243,091	0.4795	0.00%
2021-10-20	0	0.025	0.024	0.025	0.023	0.025	2,681,000	64,333	0.0240	0.486	0.467	0.486	0.447	0.486	137,844	0.4667	0.00%
2021-10-19	0	0.025	0.023	0.025	0.023	0.025	3,896,000	92,880	0.0238	0.486	0.447	0.486	0.447	0.486	200,313	0.4637	0.00%
2021-10-18	0	0.025	0.024	0.025	0.024	0.025	4,720,000	113,296	0.0240	0.486	0.467	0.486	0.467	0.486	242,679	0.4669	0.00%
2021-10-15	0	0.025	0.024	0.025	0.024	0.025	4,720,000	117,024	0.0248	0.486	0.467	0.486	0.467	0.486	242,679	0.4822	0.00%
2021-10-12	0	0.025	0.024	0.026	0.024	0.026	9,760,000	244,872	0.0251	0.486	0.467	0.506	0.467	0.506	501,811	0.4880	-3.85%
2021-10-11	0	0.026	0.025	0.026	0.025	0.026	2,744,000	70,344	0.0256	0.506	0.486	0.506	0.486	0.506	141,083	0.4986	0.00%
2021-10-08	0	0.026	0.025	0.026	0.025	0.026	5,968,000	150,296	0.0252	0.506	0.486	0.506	0.486	0.506	306,845	0.4898	-3.70%
2021-10-07	0	0.027	0.026	0.027	0.026	0.029	21,804,000	577,640	0.0265	0.525	0.506	0.525	0.506	0.564	1,121,055	0.5153	-3.57%
2021-10-06	0	0.028	0.026	0.028	0.026	0.028	4,096,000	109,728	0.0268	0.545	0.506	0.545	0.506	0.545	210,596	0.5210	0.00%
2021-10-05	0	0.028	0.027	0.028	0.026	0.028	7,504,000	202,096	0.0269	0.545	0.525	0.545	0.506	0.545	385,819	0.5238	0.00%
2021-10-04	0	0.028	0.027	0.028	0.026	0.029	17,152,000	463,168	0.0270	0.545	0.525	0.545	0.506	0.564	881,872	0.5252	3.70%
2021-09-30	0	0.027	0.026	0.027	0.024	0.028	26,296,000	674,928	0.0257	0.525	0.506	0.525	0.467	0.545	1,352,011	0.4992	8.00%
2021-09-29	0	0.025	0.024	0.025	0.022	0.026	21,280,216	505,747	0.0238	0.486	0.467	0.486	0.428	0.506	1,094,124	0.4622	8.70%
2021-09-28	0	0.023	0.022	0.023	0.022	0.029	93,560,000	2,266,168	0.0242	0.447	0.428	0.447	0.428	0.564	4,810,396	0.4711	-14.81%
2021-09-27	0	0.027	0.027	0.028	0.024	0.034	299,304,000	8,919,096	0.0298	0.525	0.525	0.545	0.467	0.661	15,388,743	0.5796	28.57%
2021-09-24	0	0.021	0.021	0.022	0.021	0.021	64,000	1,344	0.0210	0.408	0.408	0.428	0.408	0.408	3,291	0.4084	0.00%
2021-09-23	0	0.021	0.021	0.022	0.021	0.022	184,000	3,952	0.0215	0.408	0.408	0.428	0.408	0.428	9,460	0.4177	0.00%
2021-09-21	0	0.021	0.021	0.022	0.021	0.021	312,000	6,552	0.0210	0.408	0.408	0.428	0.408	0.408	16,042	0.4084	0.00%
2021-09-20	0	0.021	0.020	0.021	0.020	0.021	6,978,500	146,211	0.0210	0.408	0.389	0.408	0.389	0.408	358,800	0.4075	-4.55%
2021-09-17	0	0.022	0.021	0.022	0.021	0.022	232,000	5,096	0.0220	0.428	0.408	0.428	0.408	0.428	11,928	0.4272	0.00%
2021-09-16	0	0.022	0.021	0.022	0.021	0.023	48,000	1,032	0.0215	0.428	0.408	0.428	0.408	0.447	2,468	0.4182	-4.35%
2021-09-15	0	0.023	0.021	0.023	0.021	0.023	4,152,000	90,552	0.0218	0.447	0.408	0.447	0.408	0.447	213,475	0.4242	0.00%
2021-09-14	0	0.023	0.021	0.022	0.021	0.023	4,169,000	92,504	0.0222	0.447	0.408	0.428	0.408	0.447	214,350	0.4316	9.52%
2021-09-13	0	0.021	0.021	0.023	0.021	0.021	368,000	7,728	0.0210	0.408	0.408	0.447	0.408	0.408	18,921	0.4084	-8.70%
2021-09-10	0	0.023	0.022	0.023	0.021	0.023	10,232,000	220,256	0.0215	0.447	0.428	0.447	0.408	0.447	526,079	0.4187	4.55%
2021-09-09	0	0.022	0.022	0.023	0.021	0.023	4,220,000	94,028	0.0223	0.428	0.428	0.447	0.408	0.447	216,972	0.4334	-4.35%
2021-09-08	0	0.023	0.022	0.023	0.022	0.023	576,000	13,224	0.0230	0.447	0.428	0.447	0.428	0.447	29,615	0.4465	4.55%
2021-09-07	0	0.022	0.021	0.022	0.022	0.023	4,708,010	103,860	0.0221	0.428	0.408	0.428	0.428	0.447	242,063	0.4291	0.00%
2021-09-06	0	0.022	0.021	0.022	0.021	0.022	3,976,000	85,872	0.0216	0.428	0.408	0.428	0.408	0.428	204,426	0.4201	0.00%
2021-09-03	0	0.022	0.022	0.023	0.022	0.023	1,112,000	24,600	0.0221	0.428	0.428	0.447	0.428	0.447	57,174	0.4303	0.00%
2021-09-02	0	0.022	0.021	0.022	0.021	0.023	152,000	3,272	0.0215	0.428	0.408	0.428	0.408	0.447	7,815	0.4187	0.00%
2021-09-01	0	0.022	0.021	0.022	0.022	0.023	832,000	18,312	0.0220	0.428	0.408	0.428	0.428	0.447	42,777	0.4281	0.00%
2021-08-31	0	0.022	0.021	0.022	0.022	0.022	2,000,000	44,000	0.0220	0.428	0.408	0.428	0.428	0.428	102,830	0.4279	0.00%
2021-08-30	0	0.022	0.021	0.022	0.020	0.022	5,648,000	120,144	0.0213	0.428	0.408	0.428	0.389	0.428	290,392	0.4137	0.00%
2021-08-27	0	0.022	0.021	0.022	0.021	0.022	3,088,000	64,864	0.0210	0.428	0.408	0.428	0.408	0.428	158,770	0.4085	0.00%
2021-08-26	0	0.022	0.021	0.022	0.021	0.022	4,920,000	106,280	0.0216	0.428	0.408	0.428	0.408	0.428	252,962	0.4201	0.00%
2021-08-25	0	0.022	0.021	0.022	0.021	0.022	1,072,000	23,544	0.0220	0.428	0.408	0.428	0.408	0.428	55,117	0.4272	4.76%
2021-08-24	0	0.021	0.021	0.022	0.021	0.022	2,704,000	59,008	0.0218	0.408	0.408	0.428	0.408	0.428	139,026	0.4244	-4.55%
2021-08-23	0	0.022	0.021	0.022	0.021	0.022	1,936,000	41,984	0.0217	0.428	0.408	0.428	0.408	0.428	99,540	0.4218	0.00%
2021-08-20	0	0.022	0.021	0.022	0.021	0.022	6,320,000	134,184	0.0212	0.428	0.408	0.428	0.408	0.428	324,943	0.4129	0.00%
2021-08-19	0	0.022	0.022	0.023	0.021	0.023	15,512,000	339,320	0.0219	0.428	0.428	0.447	0.408	0.447	797,551	0.4255	-4.35%
2021-08-18	0	0.023	0.022	0.023	0.023	0.023	4,152,000	95,496	0.0230	0.447	0.428	0.447	0.447	0.447	213,475	0.4473	0.00%
2021-08-17	0	0.023	0.022	0.023	0.022	0.024	4,248,156	99,162	0.0233	0.447	0.428	0.447	0.428	0.467	218,419	0.4540	-4.17%
2021-08-16	0	0.024	0.023	0.024	0.022	0.024	3,296,000	74,944	0.0227	0.467	0.447	0.467	0.428	0.467	169,464	0.4422	4.35%
2021-08-13	0	0.023	0.023	0.024	0.022	0.023	2,136,500	48,777	0.0228	0.447	0.447	0.467	0.428	0.447	109,848	0.4440	0.00%
2021-08-12	0	0.023	0.022	0.023	0.022	0.023	2,968,045	68,257	0.0230	0.447	0.428	0.447	0.428	0.447	152,602	0.4473	0.00%
2021-08-11	0	0.023	0.023	0.024	0.023	0.023	2,792,000	64,216	0.0230	0.447	0.447	0.467	0.447	0.447	143,551	0.4473	-4.17%
2021-08-10	0	0.024	0.023	0.024	0.023	0.024	3,176,000	74,704	0.0235	0.467	0.447	0.467	0.447	0.467	163,294	0.4575	0.00%
2021-08-09	0	0.024	0.023	0.024	0.023	0.024	1,528,000	35,624	0.0233	0.467	0.447	0.467	0.447	0.467	78,562	0.4534	0.00%
2021-08-06	0	0.024	0.023	0.024	0.023	0.024	5,944,280	136,789	0.0230	0.467	0.447	0.467	0.447	0.467	305,626	0.4476	0.00%
2021-08-05	0	0.024	0.023	0.024	0.023	0.025	2,360,000	55,880	0.0237	0.467	0.447	0.467	0.447	0.486	121,340	0.4605	0.00%
2021-08-04	0	0.024	0.024	0.025	0.023	0.024	4,536,000	108,696	0.0240	0.467	0.467	0.486	0.447	0.467	233,219	0.4661	0.00%
2021-08-03	0	0.024	0.023	0.024	0.023	0.024	2,624,000	60,360	0.0230	0.467	0.447	0.467	0.447	0.467	134,913	0.4474	0.00%
2021-08-02	0	0.024	0.024	0.025	0.023	0.024	5,488,000	129,136	0.0235	0.467	0.467	0.486	0.447	0.467	282,166	0.4577	-4.00%
2021-07-30	0	0.025	0.023	0.025	-	-	0	0	-	0.486	0.447	0.486	-	-	0	-	0.00%
2021-07-29	0	0.025	0.023	0.025	0.023	0.025	2,488,020	59,408	0.0239	0.486	0.447	0.486	0.447	0.486	127,922	0.4644	4.17%
2021-07-28	0	0.024	0.023	0.024	0.022	0.024	3,664,000	84,040	0.0229	0.467	0.447	0.467	0.428	0.467	188,385	0.4461	0.00%
2021-07-27	0	0.024	0.023	0.024	0.023	0.025	7,328,000	171,200	0.0234	0.467	0.447	0.467	0.447	0.486	376,770	0.4544	-4.00%
2021-07-26	0	0.025	0.024	0.025	0.023	0.025	10,808,000	261,232	0.0242	0.486	0.467	0.486	0.447	0.486	555,694	0.4701	0.00%
2021-07-23	0	0.025	0.025	0.026	0.024	0.025	1,800,000	44,984	0.0250	0.486	0.486	0.506	0.467	0.486	92,547	0.4861	0.00%
2021-07-22	0	0.025	0.024	0.025	0.025	0.026	10,696,000	274,976	0.0257	0.486	0.467	0.486	0.486	0.506	549,936	0.5000	-3.85%
2021-07-21	0	0.026	0.025	0.026	0.024	0.026	9,312,000	236,296	0.0254	0.506	0.486	0.506	0.467	0.506	478,777	0.4935	4.00%
2021-07-20	0	0.025	0.025	0.026	0.024	0.026	8,872,000	221,704	0.0250	0.486	0.486	0.506	0.467	0.506	456,155	0.4860	-3.85%
2021-07-19	0	0.026	0.025	0.026	0.026	0.027	6,088,000	158,304	0.0260	0.506	0.486	0.506	0.506	0.525	313,015	0.5057	-3.70%
2021-07-16	0	0.027	0.026	0.027	0.026	0.027	2,640,000	69,232	0.0262	0.525	0.506	0.525	0.506	0.525	135,736	0.5100	0.00%
2021-07-15	0	0.027	0.026	0.027	0.026	0.028	4,480,000	120,528	0.0269	0.525	0.506	0.525	0.506	0.545	230,340	0.5233	-3.57%
2021-07-14	0	0.028	0.027	0.028	0.027	0.028	1,416,000	38,688	0.0273	0.545	0.525	0.545	0.525	0.545	72,804	0.5314	0.00%
2021-07-13	0	0.028	0.027	0.028	0.026	0.028	6,088,100	168,537	0.0277	0.545	0.525	0.545	0.506	0.545	313,020	0.5384	3.70%
2021-07-12	0	0.027	0.026	0.027	0.027	0.028	2,200,000	59,480	0.0270	0.525	0.506	0.525	0.525	0.545	113,113	0.5258	-3.57%
2021-07-09	0	0.028	0.026	0.028	0.026	0.028	7,671,800	206,260	0.0269	0.545	0.506	0.545	0.506	0.545	394,446	0.5229	7.69%
2021-07-08	0	0.026	0.026	0.028	0.026	0.028	14,191,000	387,575	0.0273	0.506	0.506	0.545	0.506	0.545	729,632	0.5312	-3.70%
2021-07-07	0	0.027	0.026	0.027	0.027	0.028	11,344,100	307,722	0.0271	0.525	0.506	0.525	0.525	0.545	583,258	0.5276	0.00%
2021-07-06	0	0.027	0.026	0.027	0.026	0.028	6,112,000	161,720	0.0265	0.525	0.506	0.525	0.506	0.545	314,249	0.5146	0.00%
2021-07-05	0	0.027	0.027	0.028	0.026	0.028	14,080,000	380,456	0.0270	0.525	0.525	0.545	0.506	0.545	723,925	0.5255	-3.57%
2021-07-02	0	0.028	0.027	0.028	0.027	0.029	9,680,020	270,072	0.0279	0.545	0.525	0.545	0.525	0.564	497,699	0.5426	-3.45%
2021-06-30	0	0.029	0.029	0.030	0.029	0.030	2,936,000	87,040	0.0296	0.564	0.564	0.583	0.564	0.583	150,955	0.5766	-3.33%
2021-06-29	0	0.030	0.029	0.030	0.029	0.031	5,888,000	178,376	0.0303	0.583	0.564	0.583	0.564	0.603	302,732	0.5892	-3.23%
2021-06-28	0	0.031	0.030	0.032	0.029	0.031	13,696,000	413,416	0.0302	0.603	0.583	0.622	0.564	0.603	704,181	0.5871	0.00%
2021-06-25	0	0.031	0.030	0.031	0.031	0.032	13,504,000	421,248	0.0312	0.603	0.583	0.603	0.603	0.622	694,309	0.6067	0.00%
2021-06-24	0	0.031	0.031	0.032	0.030	0.033	21,784,000	681,912	0.0313	0.603	0.603	0.622	0.583	0.642	1,120,026	0.6088	0.00%
2021-06-23	0	0.031	0.030	0.031	0.027	0.033	30,131,000	894,234	0.0297	0.603	0.583	0.603	0.525	0.642	1,549,188	0.5772	10.71%
2021-06-22	0	0.028	0.027	0.028	0.026	0.029	11,392,000	310,368	0.0272	0.545	0.525	0.545	0.506	0.564	585,721	0.5299	3.70%
2021-06-21	0	0.027	0.026	0.027	0.025	0.028	9,512,000	251,480	0.0264	0.525	0.506	0.525	0.486	0.545	489,060	0.5142	3.85%
2021-06-18	0	0.026	0.025	0.027	0.025	0.027	5,696,000	148,312	0.0260	0.506	0.486	0.525	0.486	0.525	292,860	0.5064	0.00%
2021-06-17	0	0.026	0.026	0.027	0.025	0.027	5,408,000	140,384	0.0260	0.506	0.506	0.525	0.486	0.525	278,053	0.5049	0.00%
2021-06-16	0	0.026	0.026	0.027	0.026	0.027	4,096,000	109,016	0.0266	0.506	0.506	0.525	0.506	0.525	210,596	0.5177	0.00%
2021-06-15	0	0.026	0.026	0.027	0.025	0.027	7,136,000	187,184	0.0262	0.506	0.506	0.525	0.486	0.525	366,898	0.5102	-3.70%
2021-06-11	0	0.027	0.026	0.027	0.025	0.027	10,009,000	262,862	0.0263	0.525	0.506	0.525	0.486	0.525	514,614	0.5108	3.85%
2021-06-10	0	0.026	0.026	0.027	0.026	0.028	8,424,000	221,200	0.0263	0.506	0.506	0.525	0.506	0.545	433,121	0.5107	-3.70%
2021-06-09	0	0.027	0.027	0.028	0.026	0.029	16,880,000	454,672	0.0269	0.525	0.525	0.545	0.506	0.564	867,887	0.5239	-3.57%
2021-06-08	0	0.028	0.027	0.028	0.026	0.030	47,968,000	1,376,312	0.0287	0.545	0.525	0.545	0.506	0.583	2,466,279	0.5581	7.69%
2021-06-07	0	0.026	0.026	0.027	0.026	0.028	11,472,000	306,856	0.0267	0.506	0.506	0.525	0.506	0.545	589,834	0.5202	-7.14%
2021-06-04	0	0.028	0.027	0.028	0.026	0.029	23,215,000	637,794	0.0275	0.545	0.525	0.545	0.506	0.564	1,193,601	0.5343	-3.45%
2021-06-03	0	0.029	0.028	0.030	0.028	0.032	26,368,000	784,832	0.0298	0.564	0.545	0.583	0.545	0.622	1,355,713	0.5789	-6.45%
2021-06-02	0	0.031	0.030	0.031	0.025	0.032	112,768,000	3,299,200	0.0293	0.603	0.583	0.603	0.486	0.622	5,797,977	0.5690	19.23%
2021-06-01	0	0.026	0.026	0.027	0.025	0.028	35,464,000	916,424	0.0258	0.506	0.506	0.525	0.486	0.545	1,823,385	0.5026	-3.70%
2021-05-31	0	0.027	0.026	0.027	0.026	0.029	27,552,500	744,243	0.0270	0.525	0.506	0.525	0.506	0.564	1,416,614	0.5254	-6.90%
2021-05-28	0	0.029	0.029	0.030	0.029	0.034	32,904,000	1,019,464	0.0310	0.564	0.564	0.583	0.564	0.661	1,691,762	0.6026	-3.33%
2021-05-27	0	0.030	0.030	0.031	0.027	0.036	85,248,000	2,558,416	0.0300	0.583	0.583	0.603	0.525	0.700	4,383,034	0.5837	-14.29%
2021-05-26	0	0.035	0.034	0.035	0.032	0.055	364,160,001	15,208,530	0.0418	0.681	0.661	0.681	0.622	1.070	18,723,321	0.8123	-5.41%
2021-05-25	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2021-05-24	1	0.037	0.037	0.038	0.035	0.047	573,659,000	22,936,939	0.0400	0.720	0.720	0.739	0.681	0.914	29,494,732	0.7777	19.35%
2021-05-21	0	0.031	0.030	0.031	0.020	0.032	110,768,000	2,999,120	0.0271	0.603	0.583	0.603	0.389	0.622	5,695,147	0.5266	47.62%
2021-05-20	0	0.021	0.021	0.022	0.021	0.022	3,216,000	67,552	0.0210	0.408	0.408	0.428	0.408	0.428	165,351	0.4085	-4.55%
2021-05-18	0	0.022	0.021	0.022	0.020	0.022	11,188,200	235,738	0.0211	0.428	0.408	0.428	0.389	0.428	575,242	0.4098	0.00%
2021-05-17	0	0.022	0.021	0.022	0.021	0.022	1,141,000	23,963	0.0210	0.428	0.408	0.428	0.408	0.428	58,665	0.4085	0.00%
2021-05-14	0	0.022	0.021	0.022	0.020	0.022	4,104,000	86,464	0.0211	0.428	0.408	0.428	0.389	0.428	211,008	0.4098	0.00%
2021-05-13	0	0.022	0.021	0.022	0.021	0.023	10,664,000	232,552	0.0218	0.428	0.408	0.428	0.408	0.447	548,291	0.4241	-4.35%
2021-05-12	0	0.023	0.022	0.023	0.021	0.023	9,352,000	209,832	0.0224	0.447	0.428	0.447	0.408	0.447	480,834	0.4364	4.55%
2021-05-11	0	0.022	0.022	0.023	0.020	0.022	28,739,000	627,405	0.0218	0.428	0.428	0.447	0.389	0.428	1,477,618	0.4246	0.00%
2021-05-10	0	0.022	0.021	0.022	0.021	0.022	9,640,020	202,448	0.0210	0.428	0.408	0.428	0.408	0.428	495,643	0.4085	4.76%
2021-05-07	0	0.021	0.021	0.022	0.021	0.022	2,009,000	43,225	0.0215	0.408	0.408	0.428	0.408	0.428	103,293	0.4185	-4.55%
2021-05-06	0	0.022	0.022	0.023	0.021	0.022	5,576,000	121,360	0.0218	0.428	0.428	0.447	0.408	0.428	286,691	0.4233	0.00%
2021-05-05	0	0.022	0.021	0.022	0.022	0.022	2,408,000	52,968	0.0220	0.428	0.408	0.428	0.428	0.428	123,808	0.4278	4.76%
2021-05-04	0	0.021	0.021	0.022	0.020	0.021	16,224,000	340,600	0.0210	0.408	0.408	0.428	0.389	0.408	834,158	0.4083	0.00%
2021-05-03	0	0.021	0.020	0.021	0.020	0.022	44,032,000	921,920	0.0209	0.408	0.389	0.408	0.389	0.428	2,263,909	0.4072	-4.55%
2021-04-30	0	0.022	0.021	0.022	0.021	0.023	2,982,520	63,472	0.0213	0.428	0.408	0.428	0.408	0.447	153,347	0.4139	-4.35%
2021-04-29	0	0.023	0.022	0.023	0.022	0.023	3,568,000	78,528	0.0220	0.447	0.428	0.447	0.428	0.447	183,449	0.4281	0.00%
2021-04-28	0	0.023	0.022	0.023	0.022	0.024	14,896,000	340,328	0.0228	0.447	0.428	0.447	0.428	0.467	765,879	0.4444	4.55%
2021-04-27	0	0.022	0.022	0.023	0.022	0.023	6,608,000	150,400	0.0228	0.428	0.428	0.447	0.428	0.447	339,751	0.4427	-4.35%
2021-04-26	0	0.023	0.022	0.023	0.022	0.023	11,810,000	259,856	0.0220	0.447	0.428	0.447	0.428	0.447	607,212	0.4279	0.00%
2021-04-23	0	0.023	0.022	0.023	0.022	0.024	8,747,730	192,595	0.0220	0.447	0.428	0.447	0.428	0.467	449,765	0.4282	-4.17%
2021-04-22	0	0.024	0.023	0.024	0.023	0.024	3,400,000	78,480	0.0231	0.467	0.447	0.467	0.447	0.467	174,811	0.4489	0.00%
2021-04-21	0	0.024	0.023	0.024	0.022	0.024	7,608,000	174,496	0.0229	0.467	0.447	0.467	0.428	0.467	391,166	0.4461	0.00%
2021-04-20	0	0.024	0.024	0.025	0.023	0.024	1,207,000	28,855	0.0239	0.467	0.467	0.486	0.447	0.467	62,058	0.4650	0.00%
2021-04-19	0	0.024	0.024	0.025	0.023	0.025	3,568,000	85,912	0.0241	0.467	0.467	0.486	0.447	0.486	183,449	0.4683	-4.00%
2021-04-16	0	0.025	0.024	0.025	0.023	0.025	5,520,000	135,144	0.0245	0.486	0.467	0.486	0.447	0.486	283,811	0.4762	0.00%
2021-04-15	0	0.025	0.024	0.025	0.024	0.026	6,832,000	166,936	0.0244	0.486	0.467	0.486	0.467	0.506	351,268	0.4752	4.17%
2021-04-14	0	0.024	0.022	0.024	0.022	0.024	12,128,000	284,016	0.0234	0.467	0.428	0.467	0.428	0.467	623,562	0.4555	0.00%
2021-04-13	0	0.024	0.023	0.024	0.024	0.024	3,016,002	72,384	0.0240	0.467	0.447	0.467	0.467	0.467	155,068	0.4668	-4.00%
2021-04-12	0	0.025	0.024	0.025	0.025	0.026	8,392,000	212,520	0.0253	0.486	0.467	0.486	0.486	0.506	431,475	0.4925	0.00%
2021-04-09	0	0.025	0.024	0.025	0.023	0.025	1,512,000	36,840	0.0244	0.486	0.467	0.486	0.447	0.486	77,740	0.4739	4.17%
2021-04-08	0	0.024	0.023	0.024	0.024	0.025	3,184,000	77,600	0.0244	0.467	0.447	0.467	0.467	0.486	163,706	0.4740	-4.00%
2021-04-07	0	0.025	0.024	0.025	0.023	0.025	22,808,000	548,920	0.0241	0.486	0.467	0.486	0.447	0.486	1,172,675	0.4681	13.64%
2021-04-01	0	0.022	0.022	0.023	0.022	0.023	7,223,000	163,534	0.0226	0.428	0.428	0.447	0.428	0.447	371,371	0.4404	-4.35%
2021-03-31	0	0.023	0.022	0.023	0.023	0.024	5,448,000	126,488	0.0232	0.447	0.428	0.447	0.447	0.467	280,109	0.4516	-4.17%
2021-03-30	0	0.024	0.023	0.024	0.023	0.024	496,000	11,424	0.0230	0.467	0.447	0.467	0.447	0.467	25,502	0.4480	0.00%
2021-03-29	0	0.024	0.022	0.024	0.022	0.024	4,120,000	96,128	0.0233	0.467	0.428	0.467	0.428	0.467	211,830	0.4538	0.00%
2021-03-26	0	0.024	0.023	0.024	0.023	0.024	2,624,000	60,688	0.0231	0.467	0.447	0.467	0.447	0.467	134,913	0.4498	4.35%
2021-03-25	0	0.023	0.022	0.023	0.022	0.024	6,160,000	140,696	0.0228	0.447	0.428	0.447	0.428	0.467	316,717	0.4442	-4.17%
2021-03-24	0	0.024	0.023	0.024	0.022	0.025	16,384,000	379,096	0.0231	0.467	0.447	0.467	0.428	0.486	842,385	0.4500	-4.00%
2021-03-23	0	0.025	0.024	0.025	0.024	0.026	7,744,056	191,193	0.0247	0.486	0.467	0.486	0.467	0.506	398,161	0.4802	-3.85%
2021-03-22	0	0.026	0.025	0.026	0.025	0.026	3,104,000	80,280	0.0259	0.506	0.486	0.506	0.486	0.506	159,592	0.5030	0.00%
2021-03-19	0	0.026	0.024	0.026	0.024	0.027	8,464,000	212,064	0.0251	0.506	0.467	0.506	0.467	0.525	435,177	0.4873	-3.70%
2021-03-18	0	0.027	0.026	0.027	0.025	0.027	4,920,000	128,872	0.0262	0.525	0.506	0.525	0.486	0.525	252,962	0.5095	0.00%
2021-03-17	0	0.027	0.026	0.027	0.026	0.027	4,145,000	108,662	0.0262	0.525	0.506	0.525	0.506	0.525	213,116	0.5099	3.85%
2021-03-16	0	0.026	0.025	0.026	0.025	0.027	12,088,000	312,072	0.0258	0.506	0.486	0.506	0.486	0.525	621,506	0.5021	4.00%
2021-03-15	0	0.025	0.024	0.025	0.025	0.026	3,392,000	84,816	0.0250	0.486	0.467	0.486	0.486	0.506	174,400	0.4863	0.00%
2021-03-12	0	0.025	0.024	0.026	0.024	0.026	7,304,000	180,480	0.0247	0.486	0.467	0.506	0.467	0.506	375,536	0.4806	-3.85%
2021-03-11	0	0.026	0.024	0.026	0.023	0.026	16,944,000	409,928	0.0242	0.506	0.467	0.506	0.447	0.506	871,177	0.4705	8.33%
2021-03-10	0	0.024	0.023	0.024	0.024	0.024	1,080,000	25,920	0.0240	0.467	0.447	0.467	0.467	0.467	55,528	0.4668	-4.00%
2021-03-09	0	0.025	0.024	0.025	0.023	0.025	9,152,000	218,848	0.0239	0.486	0.467	0.486	0.447	0.486	470,551	0.4651	0.00%
2021-03-08	0	0.025	0.024	0.025	0.025	0.027	22,105,400	563,949	0.0255	0.486	0.467	0.486	0.486	0.525	1,136,551	0.4962	-10.71%
2021-03-05	0	0.028	0.027	0.029	0.027	0.029	9,826,000	275,594	0.0280	0.545	0.525	0.564	0.525	0.564	505,205	0.5455	0.00%
2021-03-04	0	0.028	0.026	0.028	0.027	0.029	11,329,000	306,135	0.0270	0.545	0.506	0.545	0.525	0.564	582,482	0.5256	-3.45%
2021-03-03	0	0.029	0.028	0.029	0.027	0.029	19,280,000	532,384	0.0276	0.564	0.545	0.564	0.525	0.564	991,283	0.5371	0.00%
2021-03-02	0	0.029	0.028	0.029	0.028	0.030	19,424,000	555,336	0.0286	0.564	0.545	0.564	0.545	0.583	998,687	0.5561	-3.33%
2021-03-01	0	0.030	0.029	0.031	0.028	0.031	10,864,000	321,592	0.0296	0.583	0.564	0.603	0.545	0.603	558,574	0.5757	3.45%
2021-02-26	0	0.029	0.028	0.029	0.028	0.029	33,560,000	959,936	0.0286	0.564	0.545	0.564	0.545	0.564	1,725,491	0.5563	-6.45%
2021-02-25	0	0.031	0.029	0.031	0.029	0.034	23,120,000	708,112	0.0306	0.603	0.564	0.603	0.564	0.661	1,188,717	0.5957	-3.13%
2021-02-24	0	0.032	0.031	0.032	0.030	0.037	55,888,150	1,848,323	0.0331	0.622	0.603	0.622	0.583	0.720	2,873,495	0.6432	-13.51%
2021-02-23	0	0.037	0.036	0.037	0.030	0.037	96,384,000	3,185,256	0.0330	0.720	0.700	0.720	0.583	0.720	4,955,592	0.6428	19.35%
2021-02-22	0	0.031	0.030	0.031	0.028	0.032	65,727,000	1,972,863	0.0300	0.603	0.583	0.603	0.545	0.622	3,379,360	0.5838	6.90%
2021-02-19	0	0.029	0.029	0.030	0.026	0.034	490,900,000	14,285,024	0.0291	0.564	0.564	0.583	0.506	0.661	25,239,670	0.5660	7.41%
2021-02-18	0	0.027	0.027	0.028	0.023	0.029	196,752,000	5,095,424	0.0259	0.525	0.525	0.545	0.447	0.564	10,116,023	0.5037	17.39%
2021-02-17	0	0.023	0.022	0.023	0.022	0.023	51,528,500	1,148,191	0.0223	0.447	0.428	0.447	0.428	0.447	2,649,343	0.4334	4.55%
2021-02-16	0	0.022	0.021	0.022	0.020	0.022	74,232,000	1,566,648	0.0211	0.428	0.408	0.428	0.389	0.428	3,816,645	0.4105	4.76%
2021-02-11	0	0.021	0.020	0.021	0.020	0.021	56,176,000	1,130,880	0.0201	0.408	0.389	0.408	0.389	0.408	2,888,294	0.3915	-4.55%
2021-02-10	0	0.022	0.021	0.022	0.021	0.023	45,892,000	971,060	0.0212	0.428	0.408	0.428	0.408	0.447	2,359,542	0.4115	0.00%
2021-02-09	0	0.022	0.021	0.022	0.020	0.024	56,384,000	1,228,456	0.0218	0.428	0.408	0.428	0.389	0.467	2,898,989	0.4238	-8.33%
2021-02-08	0	0.024	0.023	0.024	0.023	0.025	19,032,000	459,296	0.0241	0.467	0.447	0.467	0.447	0.486	978,532	0.4694	0.00%
2021-02-05	0	0.024	0.023	0.024	0.022	0.029	230,814,000	5,782,582	0.0251	0.467	0.447	0.467	0.428	0.564	11,867,324	0.4873	14.29%
2021-02-04	0	0.021	0.021	0.022	0.021	0.022	13,768,000	293,256	0.0213	0.408	0.408	0.428	0.408	0.428	707,883	0.4143	0.00%
2021-02-03	0	0.021	0.021	0.022	0.020	0.022	6,888,000	144,688	0.0210	0.408	0.408	0.428	0.389	0.428	354,147	0.4086	-4.55%
2021-02-02	0	0.022	0.020	0.022	0.020	0.022	63,448,000	1,354,608	0.0213	0.428	0.389	0.428	0.389	0.428	3,262,185	0.4152	0.00%
2021-02-01	0	0.022	0.020	0.022	0.020	0.023	132,428,000	2,795,268	0.0211	0.428	0.389	0.428	0.389	0.447	6,808,798	0.4105	-4.35%
2021-01-29	0	0.023	0.021	0.023	0.021	0.024	101,880,330	2,322,878	0.0228	0.447	0.408	0.447	0.408	0.467	5,238,187	0.4435	-4.17%
2021-01-28	0	0.024	0.023	0.024	0.022	0.031	239,102,000	5,953,868	0.0249	0.467	0.447	0.467	0.428	0.603	12,293,452	0.4843	-7.69%
2021-01-27	0	0.026	0.025	0.026	0.024	0.027	23,816,100	610,842	0.0256	0.506	0.486	0.506	0.467	0.525	1,224,507	0.4988	-7.14%
2021-01-26	0	0.028	0.027	0.028	0.026	0.029	8,419,000	230,386	0.0274	0.545	0.525	0.545	0.506	0.564	432,864	0.5322	0.00%
2021-01-25	0	0.028	0.028	0.029	0.027	0.030	25,442,000	707,728	0.0278	0.545	0.545	0.564	0.525	0.583	1,308,103	0.5410	-3.45%
2021-01-22	0	0.029	0.029	0.030	0.028	0.031	7,064,000	207,216	0.0293	0.564	0.564	0.583	0.545	0.603	363,196	0.5705	-3.33%
2021-01-21	0	0.030	0.029	0.030	0.027	0.031	14,032,000	397,680	0.0283	0.583	0.564	0.583	0.525	0.603	721,457	0.5512	0.00%
2021-01-20	0	0.030	0.029	0.030	0.028	0.030	9,640,000	277,000	0.0287	0.583	0.564	0.583	0.545	0.583	495,642	0.5589	3.45%
2021-01-19	0	0.029	0.029	0.030	0.029	0.031	8,296,000	244,096	0.0294	0.564	0.564	0.583	0.564	0.603	426,540	0.5723	-6.45%
2021-01-18	0	0.031	0.030	0.031	0.029	0.034	57,880,000	1,767,200	0.0305	0.603	0.583	0.603	0.564	0.661	2,975,906	0.5938	-6.06%
2021-01-15	0	0.033	0.031	0.034	0.031	0.035	49,677,500	1,637,949	0.0330	0.642	0.603	0.661	0.603	0.681	2,554,173	0.6413	10.00%
2021-01-14	0	0.030	0.029	0.030	0.029	0.034	77,652,000	2,355,584	0.0303	0.583	0.564	0.583	0.564	0.661	3,992,485	0.5900	-11.76%
2021-01-13	0	0.034	0.033	0.034	0.033	0.045	98,321,310	3,615,943	0.0368	0.661	0.642	0.661	0.642	0.875	5,055,199	0.7153	-5.56%
2021-01-12	0	0.036	0.036	0.038	0.034	0.044	31,352,000	1,179,616	0.0376	0.700	0.700	0.739	0.661	0.856	1,611,966	0.7318	-18.18%
2021-01-11	0	0.044	0.043	0.045	0.043	0.048	30,912,000	1,385,328	0.0448	0.856	0.836	0.875	0.836	0.934	1,589,343	0.8716	-8.33%
2021-01-08	0	0.048	0.046	0.048	0.047	0.052	22,472,000	1,088,736	0.0484	0.934	0.895	0.934	0.914	1.011	1,155,400	0.9423	0.00%
2021-01-07	0	0.048	0.046	0.049	0.046	0.050	29,156,500	1,398,797	0.0480	0.934	0.895	0.953	0.895	0.972	1,499,084	0.9331	-2.04%
2021-01-06	0	0.049	0.046	0.049	0.044	0.053	82,330,000	3,981,824	0.0484	0.953	0.895	0.953	0.856	1.031	4,233,005	0.9407	-5.77%
2021-01-05	0	0.052	0.050	0.052	0.050	0.062	61,336,000	3,224,856	0.0526	1.011	0.972	1.011	0.972	1.206	3,153,596	1.0226	-13.33%
2021-01-04	0	0.060	0.055	0.061	0.060	0.069	10,376,000	635,280	0.0612	1.167	1.070	1.186	1.167	1.342	533,483	1.1908	-3.23%
2020-12-31	0	0.062	0.062	0.064	0.062	0.062	21,000	1,282	0.0610	1.206	1.206	1.245	1.206	1.206	1,080	1.1873	-3.13%
2020-12-30	0	0.064	0.063	0.065	0.064	0.069	14,616,000	953,376	0.0652	1.245	1.225	1.264	1.245	1.342	751,483	1.2687	-1.54%
2020-12-29	0	0.065	0.066	0.069	0.065	0.073	1,664,000	112,168	0.0674	1.264	1.284	1.342	1.264	1.420	85,555	1.3111	-5.80%
2020-12-28	0	0.069	0.068	0.070	0.066	0.077	14,568,000	1,034,592	0.0710	1.342	1.323	1.361	1.284	1.498	749,015	1.3813	2.99%
2020-12-24	0	0.067	0.066	0.071	-	-	0	0	-	1.303	1.284	1.381	-	-	0	-	0.00%
2020-12-23	0	0.067	0.065	0.067	0.065	0.073	24,232,000	1,601,424	0.0661	1.303	1.264	1.303	1.264	1.420	1,245,891	1.2854	-4.29%
2020-12-22	0	0.070	0.069	0.070	0.070	0.081	25,144,000	1,879,400	0.0747	1.361	1.342	1.361	1.361	1.575	1,292,781	1.4538	0.00%
2020-12-21	0	0.070	0.070	0.076	0.070	0.084	18,448,000	1,336,224	0.0724	1.361	1.361	1.478	1.361	1.634	948,506	1.4088	-4.11%
2020-12-18	0	0.073	0.070	0.073	0.065	0.075	31,048,000	2,149,536	0.0692	1.420	1.361	1.420	1.264	1.459	1,596,336	1.3465	1.39%
2020-12-17	0	0.072	0.067	0.072	0.078	0.085	1,256,000	101,520	0.0808	1.400	1.303	1.400	1.517	1.653	64,577	1.5721	2.86%
2020-12-16	0	0.070	0.070	0.078	-	-	0	0	-	1.361	1.361	1.517	-	-	0	-	1.45%
2020-12-15	0	0.069	0.061	0.072	0.069	0.069	9,600	643	0.0670	1.342	1.186	1.400	1.342	1.342	494	1.3027	2.99%
2020-12-14	0	0.067	0.062	0.067	0.065	0.069	317,000	21,761	0.0686	1.303	1.206	1.303	1.264	1.342	16,299	1.3351	-1.47%
2020-12-11	0	0.068	0.060	0.068	0.063	0.068	72,000	4,696	0.0652	1.323	1.167	1.323	1.225	1.323	3,702	1.2685	6.25%
2020-12-10	0	0.064	0.060	0.078	-	-	0	0	-	1.245	1.167	1.517	-	-	0	-	-1.54%
2020-12-09	0	0.065	0.065	0.070	0.063	0.070	234,000	15,158	0.0648	1.264	1.264	1.361	1.225	1.361	12,031	1.2599	1.56%
2020-12-08	0	0.064	0.062	0.064	-	-	0	0	-	1.245	1.206	1.245	-	-	0	-	-7.25%
2020-12-07	0	0.069	0.061	0.070	-	-	0	0	-	1.342	1.186	1.361	-	-	0	-	0.00%
2020-12-04	0	0.069	0.061	0.070	0.065	0.069	61,000	4,112	0.0674	1.342	1.186	1.361	1.264	1.342	3,136	1.3111	-2.82%
2020-12-03	0	0.071	0.060	0.071	-	-	0	0	-	1.381	1.167	1.381	-	-	0	-	0.00%
2020-12-02	0	0.071	0.060	0.071	-	-	0	0	-	1.381	1.167	1.381	-	-	0	-	0.00%
2020-12-01	0	0.071	0.056	0.071	0.068	0.072	128,000	8,736	0.0683	1.381	1.089	1.381	1.323	1.400	6,581	1.3274	-1.39%
2020-11-30	0	0.072	0.054	0.072	-	-	0	0	-	1.400	1.050	1.400	-	-	0	-	-1.37%
2020-11-27	0	0.073	0.061	0.073	-	-	0	0	-	1.420	1.186	1.420	-	-	0	-	0.00%
2020-11-26	0	0.073	0.057	0.078	-	-	0	0	-	1.420	1.109	1.517	-	-	0	-	0.00%
2020-11-25	0	0.073	0.058	0.073	-	-	4,000	216	0.0540	1.420	1.128	1.420	-	-	206	1.0503	-1.35%
2020-11-24	0	0.074	0.066	0.076	0.053	0.079	464,000	31,152	0.0671	1.439	1.284	1.478	1.031	1.537	23,857	1.3058	19.35%
2020-11-23	0	0.062	0.056	0.066	0.062	0.062	40,000	2,480	0.0620	1.206	1.089	1.284	1.206	1.206	2,057	1.2059	6.90%
2020-11-20	0	0.058	0.058	0.066	0.057	0.066	752,274	43,927	0.0584	1.128	1.128	1.284	1.109	1.284	38,678	1.1357	-12.12%
2020-11-19	0	0.066	0.067	0.075	-	-	0	0	-	1.284	1.303	1.459	-	-	0	-	15.79%
2020-11-18	0	0.057	0.057	0.070	0.056	0.062	84,500	4,768	0.0564	1.109	1.109	1.361	1.089	1.206	4,345	1.0975	-8.06%
2020-11-17	0	0.062	0.058	0.070	0.058	0.064	512,400	31,197	0.0609	1.206	1.128	1.361	1.128	1.245	26,345	1.1842	-3.13%
2020-11-16	0	0.064	0.064	0.078	0.063	0.063	8,000	504	0.0630	1.245	1.245	1.517	1.225	1.225	411	1.2253	-7.25%
2020-11-13	0	0.069	0.062	0.073	-	-	0	0	-	1.342	1.206	1.420	-	-	0	-	0.00%
2020-11-12	0	0.069	0.062	0.070	0.069	0.069	128,000	8,832	0.0690	1.342	1.206	1.361	1.342	1.342	6,581	1.3420	6.15%
2020-11-11	0	0.065	0.064	0.065	-	-	0	0	-	1.264	1.245	1.264	-	-	0	-	-7.14%
2020-11-10	0	0.070	0.070	0.078	0.062	0.070	40,600	2,689	0.0662	1.361	1.361	1.517	1.206	1.361	2,087	1.2882	1.45%
2020-11-09	0	0.069	0.062	0.070	0.062	0.069	24,000	1,497	0.0624	1.342	1.206	1.361	1.206	1.342	1,234	1.2132	-1.43%
2020-11-06	0	0.070	0.061	0.070	-	-	0	0	-	1.361	1.186	1.361	-	-	0	-	0.00%
2020-11-05	0	0.070	0.062	0.070	0.070	0.070	72,000	5,040	0.0700	1.361	1.206	1.361	1.361	1.361	3,702	1.3615	0.00%
2020-11-04	0	0.070	0.064	0.077	-	-	0	0	-	1.361	1.245	1.498	-	-	0	-	0.00%
2020-11-03	0	0.070	0.070	0.074	0.070	0.070	64,000	4,480	0.0700	1.361	1.361	1.439	1.361	1.361	3,291	1.3615	0.00%
2020-11-02	0	0.070	0.062	0.072	0.061	0.070	90,000	6,182	0.0687	1.361	1.206	1.400	1.186	1.361	4,627	1.3360	2.94%
2020-10-30	0	0.068	0.068	0.075	0.068	0.068	10,500	689	0.0656	1.323	1.323	1.459	1.323	1.323	540	1.2763	0.00%
2020-10-29	0	0.068	0.068	0.072	0.068	0.068	320,000	21,760	0.0680	1.323	1.323	1.400	1.323	1.323	16,453	1.3226	1.49%
2020-10-28	0	0.067	0.067	0.070	0.060	0.067	1,616,000	103,600	0.0641	1.303	1.303	1.361	1.167	1.303	83,087	1.2469	-1.47%
2020-10-27	0	0.068	0.070	0.077	0.065	0.075	928,000	64,224	0.0692	1.323	1.361	1.498	1.264	1.459	47,713	1.3460	-18.07%
2020-10-23	0	0.083	0.071	0.083	-	-	0	0	-	1.614	1.381	1.614	-	-	0	-	-1.19%
2020-10-22	0	0.084	0.072	0.084	0.085	0.085	8,000	680	0.0850	1.634	1.400	1.634	1.653	1.653	411	1.6532	-1.18%
2020-10-21	0	0.085	0.080	0.085	-	-	0	0	-	1.653	1.556	1.653	-	-	0	-	0.00%
2020-10-20	0	0.085	0.073	0.085	0.070	0.085	32,001	2,480	0.0775	1.653	1.420	1.653	1.361	1.653	1,645	1.5073	8.97%
2020-10-19	0	0.078	0.074	0.078	0.066	0.086	3,288,000	222,024	0.0675	1.517	1.439	1.517	1.284	1.673	169,053	1.3133	-11.36%
2020-10-16	0	0.088	0.066	0.090	0.070	0.088	1,298,000	91,138	0.0702	1.712	1.284	1.750	1.361	1.712	66,737	1.3656	14.29%
2020-10-15	0	0.077	0.077	0.078	0.065	0.074	74,000	5,118	0.0692	1.498	1.498	1.517	1.264	1.439	3,805	1.3452	-1.28%
2020-10-14	0	0.078	0.065	0.078	-	-	0	0	-	1.517	1.264	1.517	-	-	0	-	-1.27%
2020-10-12	0	0.079	0.078	0.083	0.078	0.079	39,000	3,024	0.0775	1.537	1.517	1.614	1.517	1.537	2,005	1.5081	-5.95%
2020-10-09	0	0.084	0.084	0.090	0.081	0.090	704,100	61,511	0.0874	1.634	1.634	1.750	1.575	1.750	36,201	1.6991	3.70%
2020-10-08	0	0.081	0.066	0.084	0.081	0.081	32,000	2,592	0.0810	1.575	1.284	1.634	1.575	1.575	1,645	1.5754	15.71%
2020-10-07	0	0.070	0.070	0.084	-	-	0	0	-	1.361	1.361	1.634	-	-	0	-	0.00%
2020-10-06	0	0.070	0.070	0.081	-	-	0	0	-	1.361	1.361	1.575	-	-	0	-	0.00%
2020-10-05	0	0.070	0.062	0.082	-	-	0	0	-	1.361	1.206	1.595	-	-	0	-	0.00%
2020-09-30	0	0.070	0.067	0.080	0.070	0.070	80,002	5,600	0.0700	1.361	1.303	1.556	1.361	1.361	4,113	1.3614	-7.89%
2020-09-29	0	0.076	0.065	0.080	-	-	80,000	6,080	0.0760	1.478	1.264	1.556	-	-	4,113	1.4782	0.00%
2020-09-28	0	0.076	0.076	0.080	0.062	0.074	1,004,000	66,568	0.0663	1.478	1.478	1.556	1.206	1.439	51,621	1.2896	2.70%
2020-09-25	0	0.074	0.067	0.074	0.066	0.081	2,760,000	191,256	0.0693	1.439	1.303	1.439	1.284	1.575	141,906	1.3478	-9.76%
2020-09-24	0	0.082	0.081	0.095	-	-	0	0	-	1.595	1.575	1.848	-	-	0	-	0.00%
2020-09-23	0	0.082	0.081	0.099	-	-	0	0	-	1.595	1.575	1.926	-	-	0	-	0.00%
2020-09-22	0	0.082	0.082	0.099	0.078	0.082	728,000	58,496	0.0804	1.595	1.595	1.926	1.517	1.595	37,430	1.5628	-3.53%
2020-09-21	0	0.085	0.081	0.100	0.085	0.085	10,500	867	0.0826	1.653	1.575	1.945	1.653	1.653	540	1.6060	-5.56%
2020-09-18	0	0.090	0.085	0.100	-	-	0	0	-	1.750	1.653	1.945	-	-	0	-	0.00%
2020-09-17	0	0.090	0.085	0.095	-	-	0	0	-	1.750	1.653	1.848	-	-	0	-	0.00%
2020-09-16	0	0.090	0.086	0.106	-	-	0	0	-	1.750	1.673	2.062	-	-	0	-	0.00%
2020-09-15	0	0.090	0.084	0.090	0.084	0.090	1,384,000	118,072	0.0853	1.750	1.634	1.750	1.634	1.750	71,158	1.6593	5.88%
2020-09-14	0	0.085	0.084	0.087	0.085	0.092	920,000	80,080	0.0870	1.653	1.634	1.692	1.653	1.789	47,302	1.6930	0.00%
2020-09-11	0	0.085	0.082	0.088	0.083	0.085	184,000	15,592	0.0847	1.653	1.595	1.712	1.614	1.653	9,460	1.6481	0.00%
2020-09-10	0	0.085	0.085	0.088	0.085	0.086	647,500	55,144	0.0852	1.653	1.653	1.712	1.653	1.673	33,291	1.6564	0.00%
2020-09-09	0	0.085	0.085	0.090	0.085	0.089	2,235,000	195,521	0.0875	1.653	1.653	1.750	1.653	1.731	114,913	1.7015	-3.41%
2020-09-08	0	0.088	0.087	0.088	0.087	0.088	456,000	40,024	0.0878	1.712	1.692	1.712	1.692	1.712	23,445	1.7071	-1.12%
2020-09-07	0	0.089	0.089	0.090	0.086	0.108	1,624,000	145,800	0.0898	1.731	1.731	1.750	1.673	2.101	83,498	1.7461	-1.11%
2020-09-04	0	0.090	0.089	0.090	0.088	0.092	6,776,000	609,872	0.0900	1.750	1.731	1.750	1.712	1.789	348,389	1.7506	-1.10%
2020-09-03	0	0.091	0.089	0.091	0.090	0.110	10,405,600	1,009,047	0.0970	1.770	1.731	1.770	1.750	2.139	535,005	1.8861	1.11%
2020-09-02	0	0.090	0.089	0.090	0.089	0.094	731,000	66,510	0.0910	1.750	1.731	1.750	1.731	1.828	37,584	1.7696	-3.23%
2020-09-01	0	0.093	0.093	0.098	0.093	0.094	1,000,000	93,152	0.0932	1.809	1.809	1.906	1.809	1.828	51,415	1.8118	-4.12%
2020-08-31	0	0.097	0.093	0.097	0.098	0.098	512,000	50,176	0.0980	1.887	1.809	1.887	1.906	1.906	26,325	1.9061	-3.96%
2020-08-28	0	0.101	0.093	0.102	0.093	0.102	1,048,000	104,885	0.1001	1.964	1.809	1.984	1.809	1.984	53,883	1.9465	-0.98%
2020-08-27	0	0.102	0.102	0.103	0.102	0.103	504,000	51,456	0.1021	1.984	1.984	2.003	1.984	2.003	25,913	1.9857	0.99%
2020-08-26	0	0.101	0.101	0.104	0.100	0.114	2,200,000	234,688	0.1067	1.964	1.964	2.023	1.945	2.217	113,113	2.0748	7.45%
2020-08-25	0	0.094	0.090	0.098	0.092	0.094	96,000	8,928	0.0930	1.828	1.750	1.906	1.789	1.828	4,936	1.8088	2.17%
2020-08-24	0	0.092	0.091	0.100	-	-	0	0	-	1.789	1.770	1.945	-	-	0	-	0.00%
2020-08-21	0	0.092	0.090	0.095	0.092	0.092	40,000	3,680	0.0920	1.789	1.750	1.848	1.789	1.789	2,057	1.7894	-2.13%
2020-08-20	0	0.094	0.092	0.094	0.092	0.095	1,792,000	167,480	0.0935	1.828	1.789	1.828	1.789	1.848	92,136	1.8178	2.17%
2020-08-19	0	0.092	0.090	0.095	-	-	0	0	-	1.789	1.750	1.848	-	-	0	-	0.00%
2020-08-18	0	0.092	0.083	0.094	-	-	0	0	-	1.789	1.614	1.828	-	-	0	-	0.00%
2020-08-17	0	0.092	0.084	0.092	-	-	0	0	-	1.789	1.634	1.789	-	-	0	-	0.00%
2020-08-14	0	0.092	0.092	0.095	0.085	0.092	1,364,000	118,892	0.0872	1.789	1.789	1.848	1.653	1.789	70,130	1.6953	8.24%
2020-08-13	0	0.085	0.085	0.090	0.085	0.090	6,328,000	552,376	0.0873	1.653	1.653	1.750	1.653	1.750	325,355	1.6978	-11.46%
2020-08-12	0	0.096	0.096	0.097	0.090	0.099	213,100	20,534	0.0964	1.867	1.867	1.887	1.750	1.926	10,957	1.8741	2.13%
2020-08-11	0	0.094	0.094	0.096	0.090	0.093	709,000	64,625	0.0911	1.828	1.828	1.867	1.750	1.809	36,453	1.7728	-2.08%
2020-08-10	0	0.096	0.088	0.096	0.096	0.096	120,000	11,520	0.0960	1.867	1.712	1.867	1.867	1.867	6,170	1.8672	3.23%
2020-08-07	0	0.093	0.090	0.093	0.093	0.093	40,000	3,720	0.0930	1.809	1.750	1.809	1.809	1.809	2,057	1.8088	0.00%
2020-08-06	0	0.093	0.093	0.095	0.091	0.098	200,000	18,712	0.0936	1.809	1.809	1.848	1.770	1.906	10,283	1.8197	-1.06%
2020-08-05	0	0.094	0.094	0.098	0.089	0.103	8,720,000	845,368	0.0969	1.828	1.828	1.906	1.731	2.003	448,340	1.8856	-2.08%
2020-08-04	0	0.096	0.096	0.100	0.096	0.108	13,314,160	1,333,982	0.1002	1.867	1.867	1.945	1.867	2.101	684,549	1.9487	-4.95%
2020-08-03	0	0.101	0.094	0.101	-	-	0	0	-	1.964	1.828	1.964	-	-	0	-	0.00%
2020-07-31	0	0.101	0.097	0.102	0.094	0.101	408,000	41,152	0.1009	1.964	1.887	1.984	1.828	1.964	20,977	1.9617	-1.94%
2020-07-30	0	0.103	0.095	0.103	0.096	0.103	802,000	81,860	0.1021	2.003	1.848	2.003	1.867	2.003	41,235	1.9852	8.42%
2020-07-29	0	0.095	0.095	0.100	0.092	0.100	426,000	41,288	0.0969	1.848	1.848	1.945	1.789	1.945	21,903	1.8851	-5.00%
2020-07-28	0	0.100	0.091	0.100	0.087	0.100	7,192,000	654,720	0.0910	1.945	1.770	1.945	1.692	1.945	369,777	1.7706	-2.91%
2020-07-27	0	0.103	0.090	0.103	0.092	0.110	1,944,003	202,064	0.1039	2.003	1.750	2.003	1.789	2.139	99,951	2.0216	-1.90%
2020-07-24	0	0.105	0.094	0.105	0.102	0.105	320,000	33,352	0.1042	2.042	1.828	2.042	1.984	2.042	16,453	2.0271	5.00%
2020-07-23	0	0.100	0.099	0.100	0.099	0.109	9,288,000	939,336	0.1011	1.945	1.926	1.945	1.926	2.120	477,543	1.9670	-5.66%
2020-07-22	0	0.106	0.106	0.109	0.106	0.114	96,000	10,376	0.1081	2.062	2.062	2.120	2.062	2.217	4,936	2.1022	-10.17%
2020-07-21	0	0.118	0.109	0.118	0.110	0.122	2,824,000	313,752	0.1111	2.295	2.120	2.295	2.139	2.373	145,196	2.1609	2.61%
2020-07-20	0	0.115	0.115	0.117	0.113	0.123	10,440,660	1,253,377	0.1200	2.237	2.237	2.276	2.198	2.392	536,808	2.3349	-4.96%
2020-07-17	0	0.121	0.118	0.121	0.120	0.125	6,452,000	785,888	0.1218	2.353	2.295	2.353	2.334	2.431	331,730	2.3691	0.83%
2020-07-16	0	0.120	0.119	0.125	0.120	0.120	912,000	109,440	0.1200	2.334	2.314	2.431	2.334	2.334	46,891	2.3339	-4.76%
2020-07-15	0	0.126	0.120	0.125	0.120	0.138	25,864,000	3,358,536	0.1299	2.451	2.334	2.431	2.334	2.684	1,329,800	2.5256	-2.33%
2020-07-14	0	0.129	0.129	0.130	0.125	0.133	30,056,000	3,826,688	0.1273	2.509	2.509	2.528	2.431	2.587	1,545,332	2.4763	2.38%
2020-07-13	0	0.126	0.122	0.126	0.120	0.137	3,477,000	425,002	0.1222	2.451	2.373	2.451	2.334	2.665	178,770	2.3774	0.00%
2020-07-10	0	0.126	0.120	0.127	0.120	0.130	720,000	89,200	0.1239	2.451	2.334	2.470	2.334	2.528	37,019	2.4096	1.61%
2020-07-09	0	0.124	0.122	0.125	0.121	0.139	1,862,500	238,244	0.1279	2.412	2.373	2.431	2.353	2.703	95,761	2.4879	-3.13%
2020-07-08	0	0.128	0.123	0.128	0.118	0.150	10,592,000	1,334,864	0.1260	2.490	2.392	2.490	2.295	2.917	544,589	2.4511	4.92%
2020-07-07	0	0.122	0.118	0.123	0.118	0.122	16,267,892	1,964,229	0.1207	2.373	2.295	2.392	2.295	2.373	836,415	2.3484	1.67%
2020-07-06	0	0.120	0.114	0.120	0.110	0.123	8,407,406	1,000,077	0.1190	2.334	2.217	2.334	2.139	2.392	432,268	2.3136	-3.23%
2020-07-03	0	0.124	0.121	0.124	0.122	0.125	9,520,000	1,175,232	0.1234	2.412	2.353	2.412	2.373	2.431	489,472	2.4010	2.48%
2020-07-02	0	0.121	0.121	0.123	0.121	0.126	5,701,000	703,127	0.1233	2.353	2.353	2.392	2.353	2.451	293,117	2.3988	-3.97%
2020-06-30	0	0.126	0.120	0.127	0.121	0.126	8,840,030	1,091,907	0.1235	2.451	2.334	2.470	2.353	2.451	454,511	2.4024	0.80%
2020-06-29	0	0.125	0.122	0.127	0.121	0.138	7,312,000	913,816	0.1250	2.431	2.373	2.470	2.353	2.684	375,947	2.4307	0.81%
2020-06-26	0	0.124	0.121	0.124	0.122	0.125	8,523,000	1,049,455	0.1231	2.412	2.353	2.412	2.373	2.431	438,211	2.3949	1.64%
2020-06-24	0	0.122	0.119	0.122	0.120	0.124	16,426,000	2,007,348	0.1222	2.373	2.314	2.373	2.334	2.412	844,544	2.3768	1.67%
2020-06-23	0	0.120	0.117	0.123	0.117	0.124	4,936,000	601,552	0.1219	2.334	2.276	2.392	2.276	2.412	253,785	2.3703	-1.64%
2020-06-22	0	0.122	0.120	0.124	0.121	0.125	10,416,000	1,282,576	0.1231	2.373	2.334	2.412	2.353	2.431	535,540	2.3949	-1.61%
2020-06-19	0	0.124	0.122	0.124	0.120	0.131	18,674,000	2,313,264	0.1239	2.412	2.373	2.412	2.334	2.548	960,125	2.4093	0.00%
2020-06-18	0	0.124	0.122	0.124	0.121	0.126	25,818,000	3,163,322	0.1225	2.412	2.373	2.412	2.353	2.451	1,327,435	2.3830	1.64%
2020-06-17	0	0.122	0.120	0.123	0.120	0.125	16,040,000	1,975,960	0.1232	2.373	2.334	2.392	2.334	2.431	824,698	2.3960	-0.81%
2020-06-16	0	0.123	0.116	0.123	0.119	0.124	24,468,000	2,963,404	0.1211	2.392	2.256	2.392	2.314	2.412	1,258,025	2.3556	3.36%
2020-06-15	0	0.119	0.117	0.119	0.117	0.135	368,000	44,576	0.1211	2.314	2.276	2.314	2.276	2.626	18,921	2.3559	-0.83%
2020-06-12	0	0.120	0.117	0.125	0.108	0.135	1,573,800	188,013	0.1195	2.334	2.276	2.431	2.101	2.626	80,917	2.3235	20.00%
2020-06-11	0	0.100	0.099	0.101	0.100	0.108	80,000	8,512	0.1064	1.945	1.926	1.964	1.945	2.101	4,113	2.0694	-7.41%
2020-06-10	0	0.108	0.102	0.117	-	-	1	0	-	2.101	1.984	2.276	-	-	0	-	0.00%
2020-06-09	0	0.108	0.101	0.117	0.101	0.108	336,100	34,073	0.1014	2.101	1.964	2.276	1.964	2.101	17,281	1.9717	4.85%
2020-06-08	0	0.103	0.102	0.108	0.101	0.103	624,000	63,352	0.1015	2.003	1.984	2.101	1.964	2.003	32,083	1.9746	-1.90%
2020-06-05	0	0.105	0.104	0.116	0.105	0.108	1,148,190	122,134	0.1064	2.042	2.023	2.256	2.042	2.101	59,034	2.0689	-1.87%
2020-06-04	0	0.107	0.103	0.108	0.107	0.108	176,024	18,906	0.1074	2.081	2.003	2.101	2.081	2.101	9,050	2.0890	-1.83%
2020-06-03	0	0.109	0.108	0.110	0.105	0.112	120,000	12,888	0.1074	2.120	2.101	2.139	2.042	2.178	6,170	2.0889	-0.91%
2020-06-02	0	0.110	0.104	0.110	-	-	2,000	200	0.1000	2.139	2.023	2.139	-	-	103	1.9450	-2.65%
2020-06-01	0	0.113	0.104	0.113	-	-	0	0	-	2.198	2.023	2.198	-	-	0	-	0.00%
2020-05-29	0	0.113	0.110	0.115	0.104	0.113	21,000	2,226	0.1060	2.198	2.139	2.237	2.023	2.198	1,080	2.0617	0.89%
2020-05-28	0	0.112	0.107	0.118	-	-	0	0	-	2.178	2.081	2.295	-	-	0	-	0.00%
2020-05-27	0	0.112	0.111	0.112	0.111	0.112	128,000	14,256	0.1114	2.178	2.159	2.178	2.159	2.178	6,581	2.1662	-1.75%
2020-05-26	0	0.114	0.114	0.119	0.111	0.114	208,030	23,235	0.1117	2.217	2.217	2.314	2.159	2.217	10,696	2.1723	0.88%
2020-05-25	0	0.113	0.113	0.117	0.112	0.113	736,000	83,128	0.1129	2.198	2.198	2.276	2.178	2.198	37,842	2.1967	0.00%
2020-05-22	0	0.113	0.113	0.119	0.113	0.129	893,000	110,268	0.1235	2.198	2.198	2.314	2.198	2.509	45,914	2.4016	-8.87%
2020-05-21	0	0.124	0.120	0.128	-	-	0	0	-	2.412	2.334	2.490	-	-	0	-	0.00%
2020-05-20	0	0.124	0.120	0.125	0.121	0.125	11,288,000	1,399,208	0.1240	2.412	2.334	2.431	2.353	2.431	580,374	2.4109	-2.36%
2020-05-19	0	0.127	0.120	0.127	0.117	0.129	6,682,000	833,418	0.1247	2.470	2.334	2.470	2.276	2.509	343,556	2.4259	5.83%
2020-05-18	0	0.120	0.117	0.120	0.116	0.130	14,976,000	1,815,536	0.1212	2.334	2.276	2.334	2.256	2.528	769,992	2.3579	-3.23%
2020-05-15	0	0.124	0.122	0.125	0.121	0.128	18,201,000	2,272,238	0.1248	2.412	2.373	2.431	2.353	2.490	935,806	2.4281	0.00%
2020-05-14	0	0.124	0.123	0.124	0.123	0.127	19,120,000	2,390,632	0.1250	2.412	2.392	2.412	2.392	2.470	983,057	2.4318	-1.59%
2020-05-13	0	0.126	0.122	0.132	0.126	0.126	160,000	20,160	0.1260	2.451	2.373	2.567	2.451	2.451	8,226	2.4506	-0.79%
2020-05-12	0	0.127	0.120	0.127	0.119	0.127	88,120	10,549	0.1197	2.470	2.334	2.470	2.314	2.470	4,531	2.3283	0.00%
2020-05-11	0	0.127	0.120	0.128	0.113	0.132	1,092,000	138,040	0.1264	2.470	2.334	2.490	2.198	2.567	56,145	2.4586	11.40%
2020-05-08	0	0.114	0.113	0.114	0.114	0.132	15,984,000	2,009,968	0.1257	2.217	2.198	2.217	2.217	2.567	821,819	2.4458	-12.98%
2020-05-07	0	0.131	0.129	0.132	0.130	0.134	22,668,000	2,981,440	0.1315	2.548	2.509	2.567	2.528	2.606	1,165,477	2.5581	0.00%
2020-05-06	0	0.131	0.128	0.135	0.123	0.132	19,088,000	2,454,456	0.1286	2.548	2.490	2.626	2.392	2.567	981,411	2.5009	2.34%
2020-05-05	0	0.128	0.124	0.129	0.124	0.129	11,284,000	1,434,552	0.1271	2.490	2.412	2.509	2.412	2.509	580,168	2.4726	0.00%
2020-05-04	0	0.128	0.125	0.130	0.127	0.129	16,056,000	2,058,976	0.1282	2.490	2.431	2.528	2.470	2.509	825,521	2.4942	0.00%
2020-04-29	0	0.128	0.127	0.130	0.127	0.129	13,760,000	1,766,584	0.1284	2.490	2.470	2.528	2.470	2.509	707,472	2.4970	0.00%
2020-04-28	0	0.128	0.128	0.133	0.128	0.134	11,585,001	1,515,581	0.1308	2.490	2.490	2.587	2.490	2.606	595,644	2.5444	0.00%
2020-04-27	0	0.128	0.124	0.128	0.126	0.128	18,448,000	2,332,272	0.1264	2.490	2.412	2.490	2.451	2.490	948,506	2.4589	1.59%
2020-04-24	0	0.126	0.126	0.130	0.126	0.130	18,312,001	2,356,336	0.1287	2.451	2.451	2.528	2.451	2.528	941,513	2.5027	-3.08%
2020-04-23	0	0.130	0.128	0.131	0.127	0.143	14,400,000	1,868,928	0.1298	2.528	2.490	2.548	2.470	2.781	740,377	2.5243	-0.76%
2020-04-22	0	0.131	0.129	0.135	0.126	0.133	76,584,000	9,655,696	0.1261	2.548	2.509	2.626	2.451	2.587	3,937,574	2.4522	1.55%
2020-04-21	0	0.129	0.125	0.130	0.127	0.130	14,248,000	1,827,336	0.1283	2.509	2.431	2.528	2.470	2.528	732,562	2.4944	0.00%
2020-04-20	0	0.129	0.126	0.130	0.127	0.130	15,890,000	2,045,168	0.1287	2.509	2.451	2.528	2.470	2.528	816,986	2.5033	-1.53%
2020-04-17	0	0.131	0.128	0.133	0.127	0.131	13,589,000	1,756,622	0.1293	2.548	2.490	2.587	2.470	2.548	698,680	2.5142	0.77%
2020-04-16	0	0.130	0.128	0.132	0.129	0.135	17,408,010	2,284,209	0.1312	2.528	2.490	2.567	2.509	2.626	895,034	2.5521	-4.41%
2020-04-15	0	0.136	0.128	0.138	0.130	0.148	10,800,000	1,452,208	0.1345	2.645	2.490	2.684	2.528	2.879	555,283	2.6153	5.43%
2020-04-14	0	0.129	0.125	0.130	0.126	0.134	8,256,000	1,062,944	0.1287	2.509	2.431	2.528	2.451	2.606	424,483	2.5041	-3.73%
2020-04-09	0	0.134	0.134	0.139	0.130	0.130	8,000	1,040	0.1300	2.606	2.606	2.703	2.528	2.528	411	2.5284	0.00%
2020-04-08	0	0.134	0.125	0.138	0.127	0.134	8,104,000	1,065,768	0.1315	2.606	2.431	2.684	2.470	2.606	416,668	2.5578	0.00%
2020-04-07	0	0.134	0.127	0.134	0.127	0.145	20,974,000	2,773,656	0.1322	2.606	2.470	2.606	2.470	2.820	1,078,380	2.5721	-2.19%
2020-04-06	0	0.137	0.134	0.137	0.133	0.160	15,608,000	2,181,992	0.1398	2.665	2.606	2.665	2.587	3.112	802,487	2.7190	3.01%
2020-04-03	0	0.133	0.125	0.134	0.124	0.134	12,894,000	1,690,032	0.1311	2.587	2.431	2.606	2.412	2.606	662,946	2.5493	0.00%
2020-04-02	0	0.133	0.124	0.133	0.132	0.135	8,256,000	1,100,144	0.1333	2.587	2.412	2.587	2.567	2.626	424,483	2.5917	0.76%
2020-04-01	0	0.132	0.125	0.133	0.129	0.134	11,168,000	1,467,856	0.1314	2.567	2.431	2.587	2.509	2.606	574,204	2.5563	-3.65%
2020-03-31	0	0.137	0.113	0.137	0.112	0.137	24,000	2,888	0.1203	2.665	2.198	2.665	2.178	2.665	1,234	2.3404	-0.72%
2020-03-30	0	0.138	0.110	0.139	0.138	0.138	8,000	1,104	0.1380	2.684	2.139	2.703	2.684	2.684	411	2.6840	15.00%
2020-03-27	0	0.120	0.105	0.120	0.120	0.120	40,000	4,800	0.1200	2.334	2.042	2.334	2.334	2.334	2,057	2.3339	-4.00%
2020-03-26	0	0.125	0.110	0.125	-	-	0	0	-	2.431	2.139	2.431	-	-	0	-	0.00%
2020-03-25	0	0.125	0.110	0.125	-	-	0	0	-	2.431	2.139	2.431	-	-	0	-	-8.76%
2020-03-24	0	0.137	0.108	0.137	0.135	0.138	200,000	27,120	0.1356	2.665	2.101	2.665	2.626	2.684	10,283	2.6374	0.00%
2020-03-23	0	0.137	0.106	0.137	-	-	0	0	-	2.665	2.062	2.665	-	-	0	-	-6.80%
2020-03-20	0	0.147	0.105	0.147	0.129	0.148	304,000	39,368	0.1295	2.859	2.042	2.859	2.509	2.879	15,630	2.5187	18.55%
2020-03-19	0	0.124	0.110	0.124	0.090	0.149	840,268	94,609	0.1126	2.412	2.139	2.412	1.750	2.898	43,202	2.1899	-16.78%
2020-03-18	0	0.149	0.110	0.149	0.103	0.149	224,000	23,712	0.1059	2.898	2.139	2.898	2.003	2.898	11,517	2.0589	35.45%
2020-03-17	0	0.110	0.107	0.160	0.108	0.110	72,000	7,824	0.1087	2.139	2.081	3.112	2.101	2.139	3,702	2.1135	-3.51%
2020-03-16	0	0.114	0.114	0.115	0.105	0.117	1,064,000	114,752	0.1078	2.217	2.217	2.237	2.042	2.276	54,706	2.0976	-9.52%
2020-03-13	0	0.126	0.104	0.126	0.110	0.128	2,244,000	266,784	0.1189	2.451	2.023	2.451	2.139	2.490	115,375	2.3123	-3.08%
2020-03-12	0	0.130	0.125	0.130	0.130	0.136	2,632,000	349,208	0.1327	2.528	2.431	2.528	2.528	2.645	135,325	2.5805	-10.34%
2020-03-11	0	0.145	0.110	0.149	-	-	0	0	-	2.820	2.139	2.898	-	-	0	-	0.00%
2020-03-10	0	0.145	0.110	0.149	-	-	0	0	-	2.820	2.139	2.898	-	-	0	-	0.00%
2020-03-09	0	0.145	0.127	0.149	0.145	0.145	720,000	104,400	0.1450	2.820	2.470	2.898	2.820	2.820	37,019	2.8202	-6.45%
2020-03-06	0	0.155	0.130	0.155	-	-	0	0	-	3.015	2.528	3.015	-	-	0	-	-3.12%
2020-03-05	0	0.160	0.140	0.160	0.160	0.161	368,700	58,996	0.1600	3.112	2.723	3.112	3.112	3.131	18,957	3.1121	-0.62%
2020-03-04	0	0.161	0.161	0.164	-	-	0	0	-	3.131	3.131	3.190	-	-	0	-	8.78%
2020-03-03	0	0.148	0.134	0.150	0.148	0.150	651,004	96,896	0.1488	2.879	2.606	2.917	2.879	2.917	33,471	2.8949	0.68%
2020-03-02	0	0.147	0.135	0.147	-	-	0	0	-	2.859	2.626	2.859	-	-	0	-	-0.68%
2020-02-28	0	0.148	0.148	0.150	0.135	0.142	200,048	27,534	0.1376	2.879	2.879	2.917	2.626	2.762	10,285	2.6770	-1.33%
2020-02-27	0	0.150	0.150	0.160	0.142	0.142	31,082	4,371	0.1406	2.917	2.917	3.112	2.762	2.762	1,598	2.7352	3.45%
2020-02-26	0	0.145	0.143	0.150	0.145	0.146	506,000	73,414	0.1451	2.820	2.781	2.917	2.820	2.840	26,016	2.8219	1.40%
2020-02-25	0	0.143	0.143	0.144	0.143	0.145	512,000	73,784	0.1441	2.781	2.781	2.801	2.781	2.820	26,325	2.8029	-2.05%
2020-02-24	0	0.146	0.140	0.150	-	-	0	0	-	2.840	2.723	2.917	-	-	0	-	0.00%
2020-02-21	0	0.146	0.138	0.155	-	-	182	23	0.1264	2.840	2.684	3.015	-	-	9	2.4579	0.00%
2020-02-20	0	0.146	0.146	0.155	-	-	0	0	-	2.840	2.840	3.015	-	-	0	-	0.69%
2020-02-19	0	0.145	0.145	0.155	0.141	0.143	109,240	15,387	0.1409	2.820	2.820	3.015	2.742	2.781	5,617	2.7396	-7.05%
2020-02-18	0	0.156	0.141	0.156	-	-	0	0	-	3.034	2.742	3.034	-	-	0	-	0.00%
2020-02-17	0	0.156	0.156	0.157	0.156	0.156	128,000	19,880	0.1553	3.034	3.034	3.054	3.034	3.034	6,581	3.0208	-0.64%
2020-02-14	0	0.157	0.157	0.158	0.157	0.157	3,185,000	500,023	0.1570	3.054	3.054	3.073	3.054	3.054	163,757	3.0534	3.29%
2020-02-13	0	0.152	0.152	0.156	0.152	0.152	9,000	1,351	0.1501	2.956	2.956	3.034	2.956	2.956	463	2.9196	-4.40%
2020-02-12	0	0.159	0.155	0.159	0.160	0.160	2,240,000	358,400	0.1600	3.092	3.015	3.092	3.112	3.112	115,170	3.1119	2.58%
2020-02-11	0	0.155	0.155	0.159	0.155	0.158	6,616,000	1,044,848	0.1579	3.015	3.015	3.092	3.015	3.073	340,162	3.0716	0.00%
2020-02-10	0	0.155	0.148	0.156	0.154	0.155	8,160,000	1,264,792	0.1550	3.015	2.879	3.034	2.995	3.015	419,547	3.0147	-0.64%
2020-02-07	0	0.156	0.151	0.160	0.150	0.159	72,000	11,016	0.1530	3.034	2.937	3.112	2.917	3.092	3,702	2.9758	-0.64%
2020-02-06	0	0.157	0.141	0.157	0.152	0.159	8,080,000	1,274,448	0.1577	3.054	2.742	3.054	2.956	3.092	415,434	3.0678	3.29%
2020-02-05	0	0.152	0.144	0.152	0.139	0.161	9,778,000	1,515,620	0.1550	2.956	2.801	2.956	2.703	3.131	502,737	3.0147	-5.59%
2020-02-04	0	0.161	0.147	0.161	0.146	0.163	21,792,000	3,542,472	0.1626	3.131	2.859	3.131	2.840	3.170	1,120,438	3.1617	9.52%
2020-02-03	0	0.147	0.131	0.147	0.147	0.148	683,000	100,620	0.1473	2.859	2.548	2.859	2.859	2.879	35,117	2.8653	-1.34%
2020-01-31	0	0.149	0.140	0.150	0.140	0.149	688,000	96,472	0.1402	2.898	2.723	2.917	2.723	2.898	35,374	2.7272	-3.25%
2020-01-30	0	0.154	0.120	0.154	-	-	0	0	-	2.995	2.334	2.995	-	-	0	-	-0.65%
2020-01-29	0	0.155	0.140	0.155	0.158	0.158	240,000	37,920	0.1580	3.015	2.723	3.015	3.073	3.073	12,340	3.0730	-7.74%
2020-01-24	0	0.168	0.160	0.170	0.168	0.168	40,000	6,720	0.1680	3.268	3.112	3.306	3.268	3.268	2,057	3.2675	12.00%
2020-01-23	0	0.150	0.132	0.150	0.150	0.159	1,272,000	196,320	0.1543	2.917	2.567	2.917	2.917	3.092	65,400	3.0018	-5.66%
2020-01-22	0	0.159	0.159	0.162	0.157	0.160	1,344,000	213,768	0.1591	3.092	3.092	3.151	3.054	3.112	69,102	3.0935	6.00%
2020-01-21	0	0.150	0.150	0.160	0.149	0.149	28,000	4,136	0.1477	2.917	2.917	3.112	2.898	2.898	1,440	2.8730	3.45%
2020-01-20	0	0.145	0.145	0.162	0.145	0.145	118,500	17,150	0.1447	2.820	2.820	3.151	2.820	2.820	6,093	2.8148	0.00%
2020-01-17	0	0.145	0.145	0.146	0.145	0.146	2,729,000	396,765	0.1454	2.820	2.820	2.840	2.820	2.840	140,312	2.8277	2.11%
2020-01-16	0	0.142	0.142	0.143	0.141	0.144	4,824,000	685,056	0.1420	2.762	2.762	2.781	2.742	2.801	248,026	2.7620	0.00%
2020-01-15	0	0.142	0.142	0.158	0.131	0.144	350,000	47,372	0.1353	2.762	2.762	3.073	2.548	2.801	17,995	2.6325	-11.25%
2020-01-14	0	0.160	0.160	0.162	0.160	0.165	3,512,000	563,144	0.1603	3.112	3.112	3.151	3.112	3.209	180,570	3.1187	4.58%
2020-01-13	0	0.153	0.153	0.155	0.153	0.153	464,070	71,002	0.1530	2.976	2.976	3.015	2.976	2.976	23,860	2.9758	0.00%
2020-01-10	0	0.153	0.150	0.153	0.148	0.153	945,000	141,052	0.1493	2.976	2.917	2.976	2.879	2.976	48,587	2.9031	4.79%
2020-01-09	0	0.146	0.146	0.150	0.144	0.146	1,002,000	145,686	0.1454	2.840	2.840	2.917	2.801	2.840	51,518	2.8279	1.39%
2020-01-08	0	0.144	0.135	0.139	0.144	0.152	75,000	11,114	0.1482	2.801	2.626	2.703	2.801	2.956	3,856	2.8822	0.00%
2020-01-07	0	0.144	0.144	0.150	0.143	0.144	168,500	24,100	0.1430	2.801	2.801	2.917	2.781	2.801	8,663	2.7818	2.86%
2020-01-06	0	0.140	0.131	0.140	-	-	0	0	-	2.723	2.548	2.723	-	-	0	-	-6.67%
2020-01-03	0	0.150	0.130	0.150	0.150	0.150	161,010	24,146	0.1500	2.917	2.528	2.917	2.917	2.917	8,278	2.9168	0.00%
2020-01-02	0	0.150	0.148	0.150	0.148	0.150	3,952,000	592,288	0.1499	2.917	2.879	2.917	2.879	2.917	203,192	2.9149	4.17%
2019-12-31	0	0.144	0.140	0.158	0.140	0.158	640,000	91,984	0.1437	2.801	2.723	3.073	2.723	3.073	32,906	2.7954	-0.69%
2019-12-30	0	0.145	0.143	0.147	0.142	0.148	12,379,000	1,789,520	0.1446	2.820	2.781	2.859	2.762	2.879	636,467	2.8116	11.54%
2019-12-27	0	0.130	0.130	0.134	0.130	0.135	575,300	75,281	0.1309	2.528	2.528	2.606	2.528	2.626	29,579	2.5451	-1.52%
2019-12-24	0	0.132	0.111	0.140	-	-	0	0	-	2.567	2.159	2.723	-	-	0	-	0.00%
2019-12-23	0	0.132	0.132	0.140	0.130	0.152	120,000	16,312	0.1359	2.567	2.567	2.723	2.528	2.956	6,170	2.6438	3.12%
2019-12-20	0	0.128	0.127	0.130	0.112	0.128	58,000	7,004	0.1208	2.490	2.470	2.528	2.178	2.490	2,982	2.3487	3.23%
2019-12-19	0	0.124	0.124	0.133	-	-	2,720	299	0.1099	2.412	2.412	2.587	-	-	140	2.1380	0.00%
2019-12-18	0	0.124	0.124	0.150	0.116	0.124	36,000	4,308	0.1197	2.412	2.412	2.917	2.256	2.412	1,851	2.3275	-4.62%
2019-12-17	0	0.130	0.130	0.139	0.129	0.130	216,000	28,072	0.1300	2.528	2.528	2.703	2.509	2.528	11,106	2.5277	0.00%
2019-12-16	0	0.130	0.125	0.131	0.130	0.130	80,000	10,400	0.1300	2.528	2.431	2.548	2.528	2.528	4,113	2.5284	-0.76%
2019-12-13	0	0.131	0.120	0.145	-	-	0	0	-	2.548	2.334	2.820	-	-	0	-	0.00%
2019-12-12	0	0.131	0.120	0.152	-	-	0	0	-	2.548	2.334	2.956	-	-	0	-	0.00%
2019-12-11	0	0.131	0.131	0.146	0.129	0.131	1,440,030	187,643	0.1303	2.548	2.548	2.840	2.509	2.548	74,039	2.5344	0.00%
2019-12-10	0	0.131	0.112	0.153	0.130	0.131	271,000	35,301	0.1303	2.548	2.178	2.976	2.528	2.548	13,933	2.5335	0.00%
2019-12-09	0	0.131	0.114	0.131	-	-	0	0	-	2.548	2.217	2.548	-	-	0	-	0.00%
2019-12-06	0	0.131	0.131	0.152	-	-	0	0	-	2.548	2.548	2.956	-	-	0	-	0.00%
2019-12-05	0	0.131	0.131	0.148	0.131	0.132	140,102	18,412	0.1314	2.548	2.548	2.879	2.548	2.567	7,203	2.5560	0.77%
2019-12-04	0	0.130	0.130	0.149	0.129	0.130	864,000	112,224	0.1299	2.528	2.528	2.898	2.509	2.528	44,423	2.5263	0.00%
2019-12-03	0	0.130	0.130	0.149	0.129	0.131	719,460	93,240	0.1296	2.528	2.528	2.898	2.509	2.548	36,991	2.5206	-0.76%
2019-12-02	0	0.131	0.130	0.132	0.130	0.131	89,500	11,700	0.1307	2.548	2.528	2.567	2.528	2.548	4,602	2.5426	0.00%
2019-11-29	0	0.131	0.128	0.131	0.129	0.132	152,000	20,016	0.1317	2.548	2.490	2.548	2.509	2.567	7,815	2.5612	2.34%
2019-11-28	0	0.128	0.126	0.132	0.128	0.128	937,000	119,928	0.1280	2.490	2.451	2.567	2.490	2.490	48,176	2.4894	0.00%
2019-11-27	0	0.128	0.128	0.132	-	-	216,010	27,649	0.1280	2.490	2.490	2.567	-	-	11,106	2.4895	3.23%
2019-11-26	0	0.124	0.113	0.130	-	-	0	0	-	2.412	2.198	2.528	-	-	0	-	0.00%
2019-11-25	0	0.124	0.124	0.130	0.124	0.129	3,289,454	420,975	0.1280	2.412	2.412	2.528	2.412	2.509	169,128	2.4891	3.33%
2019-11-22	0	0.120	0.118	0.130	-	-	0	0	-	2.334	2.295	2.528	-	-	0	-	0.00%
2019-11-21	0	0.120	0.118	0.129	0.118	0.120	624,000	74,816	0.1199	2.334	2.295	2.509	2.295	2.334	32,083	2.3320	0.00%
2019-11-20	0	0.120	0.120	0.130	-	-	8,000	960	0.1200	2.334	2.334	2.528	-	-	411	2.3339	0.84%
2019-11-19	0	0.119	0.119	0.129	0.115	0.131	1,602,700	209,769	0.1309	2.314	2.314	2.509	2.237	2.548	82,403	2.5456	-8.46%
2019-11-18	0	0.130	0.117	0.130	0.114	0.131	73,000	9,372	0.1284	2.528	2.276	2.528	2.217	2.548	3,753	2.4970	0.00%
2019-11-15	0	0.130	0.118	0.131	0.122	0.132	2,102,400	275,330	0.1310	2.528	2.295	2.548	2.373	2.567	108,095	2.5471	4.84%
2019-11-14	0	0.124	0.119	0.125	0.121	0.124	3,234,000	395,970	0.1224	2.412	2.314	2.431	2.353	2.412	166,276	2.3814	-2.36%
2019-11-13	0	0.127	0.113	0.127	-	-	0	0	-	2.470	2.198	2.470	-	-	0	-	-1.55%
2019-11-12	0	0.129	0.115	0.130	0.129	0.130	4,816,000	621,280	0.1290	2.509	2.237	2.528	2.509	2.528	247,615	2.5091	-0.77%
2019-11-11	0	0.130	0.112	0.130	0.129	0.131	1,552,010	201,809	0.1300	2.528	2.178	2.528	2.509	2.548	79,797	2.5290	-1.52%
2019-11-08	0	0.132	0.115	0.133	0.132	0.132	853,000	112,596	0.1320	2.567	2.237	2.587	2.567	2.567	43,857	2.5673	9.09%
2019-11-07	0	0.121	0.121	0.132	0.119	0.129	1,840,000	235,216	0.1278	2.353	2.353	2.567	2.314	2.509	94,604	2.4863	-3.97%
2019-11-06	0	0.126	0.122	0.126	0.129	0.129	736,000	94,944	0.1290	2.451	2.373	2.451	2.509	2.509	37,842	2.5090	-2.33%
2019-11-05	0	0.129	0.120	0.130	0.128	0.129	1,072,000	138,280	0.1290	2.509	2.334	2.528	2.490	2.509	55,117	2.5088	-0.77%
2019-11-04	0	0.130	0.118	0.130	0.116	0.130	44,000	5,192	0.1180	2.528	2.295	2.528	2.256	2.528	2,262	2.2950	-1.52%
2019-11-01	0	0.132	0.120	0.132	-	-	0	0	-	2.567	2.334	2.567	-	-	0	-	0.00%
2019-10-31	0	0.132	0.120	0.132	0.120	0.132	352,000	45,176	0.1283	2.567	2.334	2.567	2.334	2.567	18,098	2.4962	4.76%
2019-10-30	0	0.126	0.126	0.132	0.126	0.132	280,000	36,288	0.1296	2.451	2.451	2.567	2.451	2.567	14,396	2.5207	0.00%
2019-10-29	0	0.126	0.114	0.126	-	-	190	19	0.1000	2.451	2.217	2.451	-	-	10	1.9450	-3.08%
2019-10-28	0	0.130	0.115	0.132	0.130	0.130	320,300	41,631	0.1300	2.528	2.237	2.567	2.528	2.528	16,468	2.5280	-2.26%
2019-10-25	0	0.133	0.120	0.133	0.138	0.138	120,000	16,560	0.1380	2.587	2.334	2.587	2.684	2.684	6,170	2.6840	3.91%
2019-10-24	0	0.128	0.120	0.133	-	-	0	0	-	2.490	2.334	2.587	-	-	0	-	0.00%
2019-10-23	0	0.128	0.108	0.128	0.109	0.128	368,000	44,048	0.1197	2.490	2.101	2.490	2.120	2.490	18,921	2.3280	6.67%
2019-10-22	0	0.120	0.120	0.122	0.120	0.126	1,176,028	143,539	0.1221	2.334	2.334	2.373	2.334	2.451	60,466	2.3739	-6.25%
2019-10-21	0	0.128	0.121	0.128	0.122	0.128	167,000	20,795	0.1245	2.490	2.353	2.490	2.373	2.490	8,586	2.4219	-5.88%
2019-10-18	0	0.136	0.125	0.136	0.136	0.136	696,000	94,656	0.1360	2.645	2.431	2.645	2.645	2.645	35,785	2.6451	-0.73%
2019-10-17	0	0.137	0.128	0.137	0.139	0.139	304,000	41,992	0.1381	2.665	2.490	2.665	2.703	2.703	15,630	2.6866	-1.44%
2019-10-16	0	0.139	0.114	0.140	0.122	0.139	1,208,000	163,536	0.1354	2.703	2.217	2.723	2.373	2.703	62,109	2.6330	8.59%
2019-10-15	0	0.128	0.126	0.128	0.126	0.150	830,000	115,508	0.1392	2.490	2.451	2.490	2.451	2.917	42,675	2.7067	-3.03%
2019-10-14	0	0.132	0.123	0.132	0.132	0.138	320,000	43,960	0.1374	2.567	2.392	2.567	2.567	2.684	16,453	2.6719	-4.35%
2019-10-11	0	0.138	0.136	0.139	0.120	0.148	5,104,000	694,496	0.1361	2.684	2.645	2.703	2.334	2.879	262,423	2.6465	14.05%
2019-10-10	0	0.121	0.121	0.125	0.121	0.125	304,000	37,176	0.1223	2.353	2.353	2.431	2.353	2.431	15,630	2.3785	-3.97%
2019-10-09	0	0.126	0.126	0.138	0.126	0.138	13,284,000	1,675,248	0.1261	2.451	2.451	2.684	2.451	2.684	682,998	2.4528	-9.35%
2019-10-08	0	0.139	0.136	0.140	0.139	0.140	985,000	137,831	0.1399	2.703	2.645	2.723	2.703	2.723	50,644	2.7216	-1.42%
2019-10-04	0	0.141	0.141	0.160	0.141	0.142	504,000	71,304	0.1415	2.742	2.742	3.112	2.742	2.762	25,913	2.7516	-6.00%
2019-10-03	0	0.150	0.143	0.154	-	-	0	0	-	2.917	2.781	2.995	-	-	0	-	0.00%
2019-10-02	0	0.150	0.145	0.157	-	-	0	0	-	2.917	2.820	3.054	-	-	0	-	0.00%
2019-09-30	0	0.150	0.145	0.159	0.150	0.151	488,000	73,488	0.1506	2.917	2.820	3.092	2.917	2.937	25,091	2.9289	-5.66%
2019-09-27	0	0.159	0.139	0.159	-	-	0	0	-	3.092	2.703	3.092	-	-	0	-	0.00%
2019-09-26	0	0.159	0.145	0.159	-	-	0	0	-	3.092	2.820	3.092	-	-	0	-	-0.63%
2019-09-25	0	0.160	0.144	0.160	-	-	0	0	-	3.112	2.801	3.112	-	-	0	-	0.00%
2019-09-24	0	0.160	0.140	0.160	0.160	0.160	12,000	1,812	0.1510	3.112	2.723	3.112	3.112	3.112	617	2.9369	9.59%
2019-09-23	0	0.146	0.145	0.148	0.146	0.148	816,000	119,568	0.1465	2.840	2.820	2.879	2.840	2.879	41,955	2.8499	-3.95%
2019-09-20	0	0.152	0.146	0.152	0.143	0.152	168,000	24,616	0.1465	2.956	2.840	2.956	2.781	2.956	8,638	2.8498	1.33%
2019-09-19	0	0.150	0.147	0.150	0.147	0.157	5,768,000	872,640	0.1513	2.917	2.859	2.917	2.859	3.054	296,562	2.9425	-6.25%
2019-09-18	0	0.160	0.153	0.161	0.160	0.161	56,000	8,984	0.1604	3.112	2.976	3.131	3.112	3.131	2,879	3.1203	-1.84%
2019-09-17	0	0.163	0.153	0.163	0.151	0.163	1,196,000	184,272	0.1541	3.170	2.976	3.170	2.937	3.170	61,492	2.9967	1.88%
2019-09-16	0	0.160	0.153	0.161	0.153	0.164	3,200,000	503,528	0.1574	3.112	2.976	3.131	2.976	3.190	164,528	3.0604	-4.19%
2019-09-13	0	0.167	0.161	0.167	0.160	0.167	440,000	72,960	0.1658	3.248	3.131	3.248	3.112	3.248	22,623	3.2251	0.00%
2019-09-12	0	0.167	0.163	0.167	0.162	0.168	3,448,240	568,093	0.1647	3.248	3.170	3.248	3.151	3.268	177,292	3.2043	-1.18%
2019-09-11	0	0.169	0.167	0.169	0.166	0.169	3,300,120	554,196	0.1679	3.287	3.248	3.287	3.229	3.287	169,676	3.2662	0.00%
2019-09-10	0	0.169	0.167	0.169	0.167	0.170	8,402,000	1,416,108	0.1685	3.287	3.248	3.287	3.248	3.306	431,990	3.2781	0.60%
2019-09-09	0	0.168	0.167	0.170	0.166	0.172	24,892,000	4,231,656	0.1700	3.268	3.248	3.306	3.229	3.345	1,279,825	3.3064	-1.18%
2019-09-06	0	0.170	0.167	0.170	0.167	0.170	2,224,000	374,232	0.1683	3.306	3.248	3.306	3.248	3.306	114,347	3.2728	1.80%
2019-09-05	0	0.167	0.164	0.167	0.163	0.167	9,080,000	1,497,688	0.1649	3.248	3.190	3.248	3.170	3.248	466,849	3.2081	-0.60%
2019-09-04	0	0.168	0.166	0.168	0.164	0.168	6,592,000	1,103,800	0.1674	3.268	3.229	3.268	3.190	3.268	338,928	3.2567	-1.18%
2019-09-03	0	0.170	0.162	0.170	0.162	0.170	13,144,000	2,190,592	0.1667	3.306	3.151	3.306	3.151	3.306	675,800	3.2415	0.00%
2019-09-02	0	0.170	0.164	0.170	0.164	0.170	2,536,000	427,200	0.1685	3.306	3.190	3.306	3.190	3.306	130,389	3.2764	0.00%
2019-08-30	0	0.170	0.163	0.170	0.160	0.170	6,498,236	1,077,133	0.1658	3.306	3.170	3.306	3.112	3.306	334,107	3.2239	0.00%
2019-08-29	0	0.170	0.160	0.169	0.160	0.170	3,776,000	619,216	0.1640	3.306	3.112	3.287	3.112	3.306	194,143	3.1895	0.00%
2019-08-28	0	0.170	0.162	0.170	0.160	0.170	1,355,500	222,202	0.1639	3.306	3.151	3.306	3.112	3.306	69,693	3.1883	-2.86%
2019-08-27	0	0.175	0.160	0.175	0.160	0.175	2,480,200	415,015	0.1673	3.404	3.112	3.404	3.112	3.404	127,520	3.2545	2.94%
2019-08-26	0	0.170	0.151	0.170	0.160	0.170	1,112,000	184,904	0.1663	3.306	2.937	3.306	3.112	3.306	57,174	3.2341	0.00%
2019-08-23	0	0.170	0.160	0.170	0.160	0.170	752,000	121,776	0.1619	3.306	3.112	3.306	3.112	3.306	38,664	3.1496	-1.73%
2019-08-22	0	0.173	0.156	0.173	0.156	0.173	63,000	10,564	0.1677	3.365	3.034	3.365	3.034	3.365	3,239	3.2613	-0.57%
2019-08-21	0	0.174	0.156	0.174	-	-	0	0	-	3.384	3.034	3.384	-	-	0	-	0.00%
2019-08-20	0	0.174	0.156	0.174	0.156	0.174	214,000	34,806	0.1626	3.384	3.034	3.384	3.034	3.384	11,003	3.1634	-1.14%
2019-08-19	0	0.176	0.151	0.176	0.151	0.176	488,000	83,248	0.1706	3.423	2.937	3.423	2.937	3.423	25,091	3.3179	3.53%
2019-08-16	0	0.170	0.155	0.180	0.153	0.170	288,420	48,713	0.1689	3.306	3.015	3.501	2.976	3.306	14,829	3.2850	0.00%
2019-08-15	0	0.170	0.150	0.170	-	-	6,000	876	0.1460	3.306	2.917	3.306	-	-	308	2.8396	0.00%
2019-08-14	0	0.170	0.144	0.172	0.143	0.170	105,000	17,018	0.1621	3.306	2.801	3.345	2.781	3.306	5,399	3.1523	6.25%
2019-08-13	0	0.160	0.146	0.165	0.146	0.160	1,120,000	170,904	0.1526	3.112	2.840	3.209	2.840	3.112	57,585	2.9679	-1.23%
2019-08-12	0	0.162	0.151	0.162	0.150	0.167	701,000	110,064	0.1570	3.151	2.937	3.151	2.917	3.248	36,042	3.0538	-2.99%
2019-08-09	0	0.167	0.166	0.171	0.167	0.171	120,000	20,176	0.1681	3.248	3.229	3.326	3.248	3.326	6,170	3.2701	0.00%
2019-08-08	0	0.167	0.167	0.171	0.166	0.174	528,000	90,120	0.1707	3.248	3.248	3.326	3.229	3.384	27,147	3.3197	-1.76%
2019-08-07	0	0.170	0.165	0.174	0.165	0.170	152,000	25,280	0.1663	3.306	3.209	3.384	3.209	3.306	7,815	3.2348	3.03%
2019-08-06	0	0.165	0.165	0.169	0.164	0.169	800,000	131,480	0.1644	3.209	3.209	3.287	3.190	3.287	41,132	3.1965	-2.37%
2019-08-05	0	0.169	0.167	0.169	0.166	0.169	204,050	34,072	0.1670	3.287	3.248	3.287	3.229	3.287	10,491	3.2477	-0.59%
2019-08-02	0	0.170	0.170	0.174	0.169	0.175	1,185,000	203,146	0.1714	3.306	3.306	3.384	3.287	3.404	60,927	3.3343	-1.73%
2019-08-01	0	0.173	0.172	0.176	0.172	0.174	705,000	121,997	0.1730	3.365	3.345	3.423	3.345	3.384	36,248	3.3657	0.58%
2019-07-31	0	0.172	0.171	0.173	0.172	0.180	4,856,000	869,152	0.1790	3.345	3.326	3.365	3.345	3.501	249,672	3.4812	0.00%
2019-07-30	0	0.172	0.170	0.174	0.170	0.172	1,968,000	336,456	0.1710	3.345	3.306	3.384	3.306	3.345	101,185	3.3252	0.58%
2019-07-29	0	0.171	0.171	0.175	0.170	0.172	584,400	99,946	0.1710	3.326	3.326	3.404	3.306	3.345	30,047	3.3263	-2.29%
2019-07-26	0	0.175	0.173	0.177	0.173	0.175	561,600	97,485	0.1736	3.404	3.365	3.443	3.365	3.404	28,875	3.3761	0.00%
2019-07-25	0	0.175	0.173	0.176	0.171	0.176	2,376,000	413,448	0.1740	3.404	3.365	3.423	3.326	3.423	122,162	3.3844	1.16%
2019-07-24	0	0.173	0.172	0.176	0.172	0.177	2,500,000	438,112	0.1752	3.365	3.345	3.423	3.345	3.443	128,538	3.4084	1.76%
2019-07-23	0	0.170	0.170	0.175	0.170	0.171	504,000	85,960	0.1706	3.306	3.306	3.404	3.306	3.326	25,913	3.3172	-0.58%
2019-07-22	0	0.171	0.171	0.175	0.171	0.177	3,080,000	536,984	0.1743	3.326	3.326	3.404	3.326	3.443	158,358	3.3909	-0.58%
2019-07-19	0	0.172	0.172	0.175	0.168	0.174	1,586,000	270,402	0.1705	3.345	3.345	3.404	3.268	3.384	81,544	3.3160	0.00%
2019-07-18	0	0.172	0.170	0.174	0.170	0.174	1,776,000	305,576	0.1721	3.345	3.306	3.384	3.306	3.384	91,313	3.3465	1.18%
2019-07-17	0	0.170	0.170	0.178	0.169	0.179	488,000	83,016	0.1701	3.306	3.306	3.462	3.287	3.481	25,091	3.3087	0.00%
2019-07-16	0	0.170	0.170	0.179	0.169	0.185	8,180,000	1,479,880	0.1809	3.306	3.306	3.481	3.287	3.598	420,575	3.5187	0.00%
2019-07-15	0	0.170	0.170	0.181	0.169	0.175	1,240,000	213,984	0.1726	3.306	3.306	3.520	3.287	3.404	63,755	3.3564	0.00%
2019-07-12	0	0.170	0.170	0.176	0.167	0.174	2,028,000	346,866	0.1710	3.306	3.306	3.423	3.248	3.384	104,270	3.3266	-1.16%
2019-07-11	0	0.172	0.170	0.175	0.169	0.175	2,692,000	462,880	0.1719	3.345	3.306	3.404	3.287	3.404	138,409	3.3443	-0.58%
2019-07-10	0	0.173	0.169	0.174	0.168	0.175	3,864,000	664,864	0.1721	3.365	3.287	3.384	3.268	3.404	198,668	3.3466	2.98%
2019-07-09	0	0.168	0.168	0.172	0.167	0.172	1,332,000	225,329	0.1692	3.268	3.268	3.345	3.248	3.345	68,485	3.2902	-1.75%
2019-07-08	0	0.171	0.170	0.173	0.170	0.180	1,408,000	243,008	0.1726	3.326	3.306	3.365	3.306	3.501	72,392	3.3568	-6.56%
2019-07-05	0	0.183	0.174	0.183	0.166	0.187	238,746,500	40,646,949	0.1703	3.559	3.384	3.559	3.229	3.637	12,275,174	3.3113	6.40%
2019-07-04	0	0.172	0.168	0.172	0.168	0.174	1,128,000	192,208	0.1704	3.345	3.268	3.345	3.268	3.384	57,996	3.3141	-2.27%
2019-07-03	0	0.176	0.172	0.176	0.168	0.180	5,248,000	941,856	0.1795	3.423	3.345	3.423	3.268	3.501	269,826	3.4906	1.73%
2019-07-02	0	0.173	0.168	0.179	0.168	0.173	816,000	140,400	0.1721	3.365	3.268	3.481	3.268	3.365	41,955	3.3465	0.58%
2019-06-28	0	0.172	0.167	0.180	0.163	0.172	819,000	137,231	0.1676	3.345	3.248	3.501	3.170	3.345	42,109	3.2589	0.00%
2019-06-27	0	0.172	0.168	0.176	0.170	0.176	416,160	72,481	0.1742	3.345	3.268	3.423	3.306	3.423	21,397	3.3875	-1.15%
2019-06-26	0	0.174	0.174	0.178	0.174	0.199	2,194,300	401,033	0.1828	3.384	3.384	3.462	3.384	3.870	112,820	3.5546	0.00%
2019-06-25	0	0.174	0.170	0.176	0.170	0.175	4,638,000	807,624	0.1741	3.384	3.306	3.423	3.306	3.404	238,463	3.3868	2.35%
2019-06-24	0	0.170	0.170	0.175	0.167	0.171	791,000	133,523	0.1688	3.306	3.306	3.404	3.248	3.326	40,669	3.2831	0.00%
2019-06-21	0	0.170	0.168	0.180	0.169	0.170	704,000	119,376	0.1696	3.306	3.268	3.501	3.287	3.306	36,196	3.2980	-1.16%
2019-06-20	0	0.172	0.172	0.178	0.170	0.175	394,000	67,580	0.1715	3.345	3.345	3.462	3.306	3.404	20,258	3.3360	0.58%
2019-06-19	0	0.171	0.170	0.173	0.170	0.172	56,000	9,560	0.1707	3.326	3.306	3.365	3.306	3.345	2,879	3.3203	0.59%
2019-06-18	0	0.170	0.170	0.179	0.170	0.182	6,864,000	1,233,160	0.1797	3.306	3.306	3.481	3.306	3.540	352,913	3.4942	-2.30%
2019-06-17	0	0.174	0.166	0.182	0.165	0.175	4,816,000	824,168	0.1711	3.384	3.229	3.540	3.209	3.404	247,615	3.3284	4.82%
2019-06-14	0	0.166	0.166	0.168	0.166	0.170	280,000	47,264	0.1688	3.229	3.229	3.268	3.229	3.306	14,396	3.2831	-0.60%
2019-06-13	0	0.167	0.167	0.179	0.167	0.168	120,020	20,147	0.1679	3.248	3.248	3.481	3.248	3.268	6,171	3.2649	-0.60%
2019-06-12	0	0.168	0.168	0.175	0.168	0.174	4,744,000	815,456	0.1719	3.268	3.268	3.404	3.268	3.384	243,913	3.3432	-2.33%
2019-06-11	0	0.172	0.171	0.175	0.172	0.180	4,080,000	729,008	0.1787	3.345	3.326	3.404	3.345	3.501	209,774	3.4752	-0.58%
2019-06-10	0	0.173	0.170	0.178	0.170	0.173	4,726,000	808,196	0.1710	3.365	3.306	3.462	3.306	3.365	242,988	3.3261	-2.81%
2019-06-06	0	0.178	0.169	0.182	0.169	0.178	320,000	54,576	0.1706	3.462	3.287	3.540	3.287	3.462	16,453	3.3171	4.09%
2019-06-05	0	0.171	0.171	0.176	0.171	0.176	88,400	15,514	0.1755	3.326	3.326	3.423	3.326	3.423	4,545	3.4134	-3.93%
2019-06-04	0	0.178	0.173	0.179	0.175	0.182	3,376,000	607,416	0.1799	3.462	3.365	3.481	3.404	3.540	173,577	3.4994	1.71%
2019-06-03	0	0.175	0.175	0.178	0.175	0.180	4,200,000	748,392	0.1782	3.404	3.404	3.462	3.404	3.501	215,943	3.4657	-0.57%
2019-05-31	0	0.176	0.174	0.180	0.170	0.180	2,554,000	448,308	0.1755	3.423	3.384	3.501	3.306	3.501	131,314	3.4140	-2.22%
2019-05-30	0	0.180	0.171	0.180	0.171	0.180	296,000	52,152	0.1762	3.501	3.326	3.501	3.326	3.501	15,219	3.4268	0.00%
2019-05-29	0	0.180	0.169	0.179	0.169	0.180	776,000	136,128	0.1754	3.501	3.287	3.481	3.287	3.501	39,898	3.4119	0.56%
2019-05-28	0	0.179	0.172	0.179	0.170	0.182	5,828,000	1,031,168	0.1769	3.481	3.345	3.481	3.306	3.540	299,647	3.4413	5.29%
2019-05-27	0	0.170	0.170	0.181	0.169	0.171	2,882,000	491,848	0.1707	3.306	3.306	3.520	3.287	3.326	148,178	3.3193	0.00%
2019-05-24	0	0.170	0.170	0.177	0.168	0.179	760,000	135,952	0.1789	3.306	3.306	3.443	3.268	3.481	39,075	3.4792	-1.73%
2019-05-23	0	0.173	0.167	0.173	-	-	0	0	-	3.365	3.248	3.365	-	-	0	-	0.00%
2019-05-22	0	0.173	0.161	0.173	0.167	0.175	912,000	154,232	0.1691	3.365	3.131	3.365	3.248	3.404	46,891	3.2892	-1.14%
2019-05-21	0	0.175	0.166	0.175	0.158	0.175	1,795,000	289,859	0.1615	3.404	3.229	3.404	3.073	3.404	92,290	3.1407	7.36%
2019-05-20	0	0.163	0.163	0.165	0.163	0.168	734,000	121,648	0.1657	3.170	3.170	3.209	3.170	3.268	37,739	3.2234	-2.98%
2019-05-17	0	0.168	0.164	0.173	0.161	0.174	2,970,000	505,988	0.1704	3.268	3.190	3.365	3.131	3.384	152,703	3.3135	2.44%
2019-05-16	0	0.164	0.156	0.178	0.154	0.164	3,586,000	570,076	0.1590	3.190	3.034	3.462	2.995	3.190	184,375	3.0919	0.61%
2019-05-15	0	0.163	0.161	0.165	0.162	0.179	9,072,000	1,547,072	0.1705	3.170	3.131	3.209	3.151	3.481	466,438	3.3168	-8.94%
2019-05-14	0	0.179	0.171	0.179	0.170	0.182	2,719,080	468,638	0.1724	3.481	3.326	3.481	3.306	3.540	139,802	3.3522	-1.65%
2019-05-10	0	0.182	0.168	0.185	0.170	0.200	7,120,030	1,280,317	0.1798	3.540	3.268	3.598	3.306	3.890	366,077	3.4974	2.82%
2019-05-09	0	0.177	0.173	0.177	0.174	0.214	3,261,000	587,596	0.1802	3.443	3.365	3.443	3.384	4.162	167,665	3.5046	-7.33%
2019-05-08	0	0.191	0.189	0.196	0.184	0.198	5,960,000	1,133,232	0.1901	3.715	3.676	3.812	3.579	3.851	306,434	3.6981	-2.05%
2019-05-07	0	0.195	0.195	0.197	0.195	0.210	3,006,000	597,828	0.1989	3.793	3.793	3.832	3.793	4.084	154,554	3.8681	-0.51%
2019-05-06	0	0.196	0.196	0.198	0.194	0.209	2,649,000	532,056	0.2009	3.812	3.812	3.851	3.773	4.065	136,199	3.9065	-7.55%
2019-05-03	0	0.212	0.206	0.212	0.201	0.213	3,434,550	711,146	0.2071	4.123	4.007	4.123	3.909	4.143	176,588	4.0272	6.53%
2019-05-02	0	0.199	0.196	0.200	0.190	0.199	856,000	164,936	0.1927	3.870	3.812	3.890	3.695	3.870	44,011	3.7476	7.57%
2019-04-30	0	0.185	0.185	0.190	0.178	0.190	5,192,100	955,057	0.1839	3.598	3.598	3.695	3.462	3.695	266,952	3.5776	-1.07%
2019-04-29	0	0.187	0.185	0.189	0.185	0.221	12,554,500	2,572,441	0.2049	3.637	3.598	3.676	3.598	4.298	645,491	3.9852	-10.95%
2019-04-26	0	0.210	0.208	0.210	0.208	0.225	5,280,000	1,123,912	0.2129	4.084	4.046	4.084	4.046	4.376	271,472	4.1401	-1.87%
2019-04-25	0	0.214	0.213	0.214	0.194	0.229	24,661,000	5,302,908	0.2150	4.162	4.143	4.162	3.773	4.454	1,267,948	4.1823	10.31%
2019-04-24	0	0.194	0.190	0.194	0.175	0.194	11,088,080	2,043,198	0.1843	3.773	3.695	3.773	3.404	3.773	570,095	3.5840	7.78%
2019-04-23	0	0.180	0.176	0.180	0.175	0.180	5,848,000	1,051,744	0.1798	3.501	3.423	3.501	3.404	3.501	300,675	3.4979	4.65%
2019-04-18	0	0.172	0.172	0.177	0.171	0.179	3,368,000	594,096	0.1764	3.345	3.345	3.443	3.326	3.481	173,166	3.4308	-1.15%
2019-04-17	0	0.174	0.172	0.175	0.174	0.179	790,500	140,235	0.1774	3.384	3.345	3.404	3.384	3.481	40,644	3.4504	0.58%
2019-04-16	0	0.173	0.167	0.175	0.173	0.175	2,528,000	440,344	0.1742	3.365	3.248	3.404	3.365	3.404	129,977	3.3879	1.17%
2019-04-15	0	0.171	0.170	0.177	0.161	0.175	643,000	111,975	0.1741	3.326	3.306	3.443	3.131	3.404	33,060	3.3870	-0.58%
2019-04-12	0	0.172	0.168	0.176	0.169	0.172	1,048,000	180,112	0.1719	3.345	3.268	3.423	3.287	3.345	53,883	3.3426	0.00%
2019-04-11	0	0.172	0.170	0.172	0.170	0.176	2,238,000	386,720	0.1728	3.345	3.306	3.345	3.306	3.423	115,067	3.3608	-2.27%
2019-04-10	0	0.176	0.174	0.178	0.170	0.185	5,384,000	946,904	0.1759	3.423	3.384	3.462	3.306	3.598	276,819	3.4207	0.57%
2019-04-09	0	0.175	0.172	0.175	0.167	0.175	10,816,000	1,866,152	0.1725	3.404	3.345	3.404	3.248	3.404	556,106	3.3558	4.17%
2019-04-08	0	0.168	0.168	0.170	0.166	0.170	2,735,000	457,569	0.1673	3.268	3.268	3.306	3.229	3.306	140,620	3.2539	-1.18%
2019-04-04	0	0.170	0.168	0.175	0.168	0.178	1,546,000	263,002	0.1701	3.306	3.268	3.404	3.268	3.462	79,488	3.3087	-1.73%
2019-04-03	0	0.173	0.168	0.173	0.167	0.173	1,776,000	303,272	0.1708	3.365	3.268	3.365	3.248	3.365	91,313	3.3212	4.85%
2019-04-02	0	0.165	0.164	0.166	0.165	0.167	704,600	117,579	0.1669	3.209	3.190	3.229	3.209	3.248	36,227	3.2456	-1.20%
2019-04-01	0	0.167	0.164	0.169	0.166	0.170	2,848,000	481,000	0.1689	3.248	3.190	3.287	3.229	3.306	146,430	3.2848	0.60%
2019-03-29	0	0.166	0.163	0.164	0.165	0.169	730,000	122,704	0.1681	3.229	3.170	3.190	3.209	3.287	37,533	3.2692	0.00%
2019-03-28	0	0.166	0.157	0.166	-	-	0	0	-	3.229	3.054	3.229	-	-	0	-	0.00%
2019-03-27	0	0.166	0.152	0.168	0.166	0.168	1,624,000	272,264	0.1677	3.229	2.956	3.268	3.229	3.268	83,498	3.2607	-1.19%
2019-03-26	0	0.168	0.168	0.170	0.165	0.170	1,408,000	234,360	0.1664	3.268	3.268	3.306	3.209	3.306	72,392	3.2374	0.00%
2019-03-25	0	0.168	0.165	0.174	0.168	0.172	594,012	99,816	0.1680	3.268	3.209	3.384	3.268	3.345	30,541	3.2682	-3.45%
2019-03-22	0	0.174	0.166	0.174	0.174	0.174	208,000	36,192	0.1740	3.384	3.229	3.384	3.384	3.384	10,694	3.3842	0.00%
2019-03-21	0	0.174	0.172	0.176	0.174	0.175	360,000	62,976	0.1749	3.384	3.345	3.423	3.384	3.404	18,509	3.4024	-1.14%
2019-03-20	0	0.176	0.173	0.176	0.170	0.177	1,168,000	201,864	0.1728	3.423	3.365	3.423	3.306	3.443	60,053	3.3614	-1.68%
2019-03-19	0	0.179	0.177	0.179	0.177	0.179	60,000	10,616	0.1769	3.481	3.443	3.481	3.443	3.481	3,085	3.4413	1.13%
2019-03-18	0	0.177	0.176	0.177	0.175	0.180	616,000	108,592	0.1763	3.443	3.423	3.443	3.404	3.501	31,672	3.4287	1.14%
2019-03-15	0	0.175	0.175	0.177	0.175	0.179	371,000	65,537	0.1766	3.404	3.404	3.443	3.404	3.481	19,075	3.4358	-2.23%
2019-03-14	0	0.179	0.176	0.179	0.175	0.179	65,000	11,499	0.1769	3.481	3.423	3.481	3.404	3.481	3,342	3.4408	-0.56%
2019-03-13	0	0.180	0.177	0.180	0.176	0.180	288,000	51,776	0.1798	3.501	3.443	3.501	3.423	3.501	14,808	3.4966	0.56%
2019-03-12	0	0.179	0.175	0.179	0.175	0.180	1,939,000	348,639	0.1798	3.481	3.404	3.481	3.404	3.501	99,694	3.4971	2.29%
2019-03-11	0	0.175	0.171	0.175	0.175	0.177	1,912,000	334,712	0.1751	3.404	3.326	3.404	3.404	3.443	98,306	3.4048	0.00%
2019-03-08	0	0.175	0.175	0.176	0.171	0.179	3,487,220	610,318	0.1750	3.404	3.404	3.423	3.326	3.481	179,296	3.4040	-1.13%
2019-03-07	0	0.177	0.174	0.178	0.175	0.179	1,019,070	179,449	0.1761	3.443	3.384	3.462	3.404	3.481	52,396	3.4249	-0.56%
2019-03-06	0	0.178	0.175	0.178	0.174	0.182	2,997,000	527,560	0.1760	3.462	3.404	3.462	3.384	3.540	154,091	3.4237	-1.11%
2019-03-05	0	0.180	0.177	0.180	0.175	0.181	4,680,000	836,016	0.1786	3.501	3.443	3.501	3.404	3.520	240,623	3.4744	0.56%
2019-03-04	0	0.179	0.176	0.179	0.175	0.179	3,864,000	684,192	0.1771	3.481	3.423	3.481	3.404	3.481	198,668	3.4439	0.56%
2019-03-01	0	0.178	0.173	0.178	0.172	0.180	4,396,000	779,620	0.1773	3.462	3.365	3.462	3.345	3.501	226,021	3.4493	1.14%
2019-02-28	0	0.176	0.172	0.176	0.172	0.180	2,650,770	463,651	0.1749	3.423	3.345	3.423	3.345	3.501	136,290	3.4020	1.15%
2019-02-27	0	0.174	0.174	0.178	0.174	0.179	3,824,000	669,072	0.1750	3.384	3.384	3.462	3.384	3.481	196,611	3.4030	-1.69%
2019-02-26	0	0.177	0.177	0.179	0.175	0.182	7,392,000	1,322,616	0.1789	3.443	3.443	3.481	3.404	3.540	380,060	3.4800	-1.67%
2019-02-25	0	0.180	0.179	0.180	0.175	0.185	16,520,000	2,980,880	0.1804	3.501	3.481	3.501	3.404	3.598	849,377	3.5095	5.26%
2019-02-22	0	0.171	0.169	0.171	0.160	0.172	8,454,210	1,418,938	0.1678	3.326	3.287	3.326	3.112	3.345	434,674	3.2644	4.91%
2019-02-21	0	0.163	0.160	0.163	0.140	0.163	7,264,000	1,139,672	0.1569	3.170	3.112	3.170	2.723	3.170	373,479	3.0515	13.99%
2019-02-20	0	0.143	0.142	0.145	0.137	0.152	3,391,000	485,700	0.1432	2.781	2.762	2.820	2.665	2.956	174,349	2.7858	3.62%
2019-02-19	0	0.138	0.135	0.140	0.132	0.140	17,060,460	2,321,010	0.1360	2.684	2.626	2.723	2.567	2.723	877,165	2.6460	3.76%
2019-02-18	0	0.133	0.130	0.133	0.124	0.137	5,433,000	719,267	0.1324	2.587	2.528	2.587	2.412	2.665	279,338	2.5749	2.31%
2019-02-15	0	0.130	0.125	0.131	0.123	0.130	5,256,000	660,488	0.1257	2.528	2.431	2.548	2.392	2.528	270,238	2.4441	4.00%
2019-02-14	0	0.125	0.123	0.126	0.125	0.129	1,240,000	154,528	0.1246	2.431	2.392	2.451	2.431	2.509	63,755	2.4238	0.81%
2019-02-13	0	0.124	0.124	0.127	0.123	0.128	1,707,100	213,233	0.1249	2.412	2.412	2.470	2.392	2.490	87,771	2.4294	1.64%
2019-02-12	0	0.122	0.119	0.122	0.118	0.123	552,000	65,560	0.1188	2.373	2.314	2.373	2.295	2.392	28,381	2.3100	3.39%
2019-02-11	0	0.118	0.118	0.119	0.112	0.118	596,000	69,494	0.1166	2.295	2.295	2.314	2.178	2.295	30,643	2.2678	3.51%
2019-02-08	0	0.114	0.109	0.114	0.113	0.114	48,000	5,432	0.1132	2.217	2.120	2.217	2.198	2.217	2,468	2.2010	0.00%
2019-02-04	0	0.114	0.111	0.114	0.110	0.114	280,000	31,408	0.1122	2.217	2.159	2.217	2.139	2.217	14,396	2.1817	3.64%
2019-02-01	0	0.110	0.110	0.114	0.110	0.114	360,000	40,240	0.1118	2.139	2.139	2.217	2.139	2.217	18,509	2.1740	-4.35%
2019-01-31	0	0.115	0.112	0.116	0.109	0.119	504,812	57,269	0.1134	2.237	2.178	2.256	2.120	2.314	25,955	2.2065	2.68%
2019-01-30	0	0.112	0.112	0.114	0.109	0.114	456,000	50,400	0.1105	2.178	2.178	2.217	2.120	2.217	23,445	2.1497	-2.61%
2019-01-29	0	0.115	0.113	0.115	0.112	0.115	155,200	17,432	0.1123	2.237	2.198	2.237	2.178	2.237	7,980	2.1846	-1.71%
2019-01-28	0	0.117	0.114	0.117	0.112	0.119	3,824,000	437,112	0.1143	2.276	2.217	2.276	2.178	2.314	196,611	2.2232	0.86%
2019-01-25	0	0.116	0.111	0.116	0.109	0.118	2,664,000	304,504	0.1143	2.256	2.159	2.256	2.120	2.295	136,970	2.2231	1.75%
2019-01-24	0	0.114	0.113	0.118	0.111	0.119	1,000,000	113,384	0.1134	2.217	2.198	2.295	2.159	2.314	51,415	2.2053	-5.00%
2019-01-23	0	0.120	0.115	0.120	0.114	0.121	2,040,000	244,600	0.1199	2.334	2.237	2.334	2.217	2.353	104,887	2.3320	5.26%
2019-01-22	0	0.114	0.114	0.119	0.110	0.124	3,549,000	425,869	0.1200	2.217	2.217	2.314	2.139	2.412	182,472	2.3339	0.00%
2019-01-21	0	0.114	0.114	0.117	0.110	0.121	3,112,000	360,320	0.1158	2.217	2.217	2.276	2.139	2.353	160,004	2.2519	-2.56%
2019-01-18	0	0.117	0.112	0.117	0.113	0.122	1,024,003	119,736	0.1169	2.276	2.178	2.276	2.198	2.373	52,649	2.2742	0.00%
2019-01-17	0	0.117	0.110	0.117	0.110	0.121	5,700,000	656,256	0.1151	2.276	2.139	2.276	2.139	2.353	293,066	2.2393	0.00%
2019-01-16	0	0.117	0.109	0.117	0.115	0.125	161,000	18,937	0.1176	2.276	2.120	2.276	2.237	2.431	8,278	2.2877	-0.85%
2019-01-15	0	0.118	0.109	0.119	0.104	0.123	4,082,000	468,966	0.1149	2.295	2.120	2.314	2.023	2.392	209,876	2.2345	7.27%
2019-01-14	0	0.110	0.110	0.115	0.105	0.115	1,021,000	108,604	0.1064	2.139	2.139	2.237	2.042	2.237	52,495	2.0689	4.76%
2019-01-11	0	0.105	0.096	0.105	0.105	0.105	1,016,000	106,680	0.1050	2.042	1.867	2.042	2.042	2.042	52,238	2.0422	0.00%
2019-01-10	0	0.105	0.096	0.105	0.105	0.108	1,040,000	109,496	0.1053	2.042	1.867	2.042	2.042	2.101	53,472	2.0477	2.94%
2019-01-09	0	0.102	0.102	0.103	0.102	0.103	856,000	87,408	0.1021	1.984	1.984	2.003	1.984	2.003	44,011	1.9860	-2.86%
2019-01-08	0	0.105	0.100	0.107	0.105	0.108	528,000	55,464	0.1050	2.042	1.945	2.081	2.042	2.101	27,147	2.0431	6.06%
2019-01-07	0	0.099	0.099	0.100	0.099	0.101	4,536,000	453,400	0.1000	1.926	1.926	1.945	1.926	1.964	233,219	1.9441	-2.94%
2019-01-04	0	0.102	0.098	0.104	0.100	0.113	5,608,000	576,608	0.1028	1.984	1.906	2.023	1.945	2.198	288,336	1.9998	-10.53%
2019-01-03	0	0.114	0.110	0.114	0.106	0.114	2,336,000	260,088	0.1113	2.217	2.139	2.217	2.062	2.217	120,106	2.1655	-3.39%
2019-01-02	0	0.118	0.108	0.118	0.120	0.120	8,000	960	0.1200	2.295	2.101	2.295	2.334	2.334	411	2.3339	5.36%
2018-12-31	0	0.112	0.112	0.120	0.105	0.108	424,000	44,864	0.1058	2.178	2.178	2.334	2.042	2.101	21,800	2.0580	-5.88%
2018-12-28	0	0.119	0.110	0.120	0.111	0.119	120,600	13,444	0.1115	2.314	2.139	2.334	2.159	2.314	6,201	2.1682	-2.46%
2018-12-27	0	0.122	0.113	0.122	0.116	0.128	5,960,000	720,840	0.1209	2.373	2.198	2.373	2.256	2.490	306,434	2.3524	0.00%
2018-12-24	0	0.122	0.109	0.122	-	-	2,800	294	0.1050	2.373	2.120	2.373	-	-	144	2.0422	-0.81%
2018-12-21	0	0.123	0.113	0.123	0.113	0.123	16,000	1,888	0.1180	2.392	2.198	2.392	2.198	2.392	823	2.2950	-1.60%
2018-12-20	0	0.125	0.110	0.125	-	-	0	0	-	2.431	2.139	2.431	-	-	0	-	0.00%
2018-12-19	0	0.125	0.111	0.125	0.128	0.128	8,000	1,024	0.1280	2.431	2.159	2.431	2.490	2.490	411	2.4895	5.93%
2018-12-18	0	0.118	0.114	0.121	0.113	0.129	1,207,000	141,500	0.1172	2.295	2.217	2.353	2.198	2.509	62,058	2.2801	-1.67%
2018-12-17	0	0.120	0.114	0.120	-	-	0	0	-	2.334	2.217	2.334	-	-	0	-	-0.83%
2018-12-14	0	0.121	0.112	0.121	0.124	0.124	8,000	992	0.1240	2.353	2.178	2.353	2.412	2.412	411	2.4117	5.22%
2018-12-13	0	0.115	0.115	0.120	0.112	0.130	1,008,000	117,552	0.1166	2.237	2.237	2.334	2.178	2.528	51,826	2.2682	-8.73%
2018-12-12	0	0.126	0.118	0.126	0.112	0.126	104,000	11,760	0.1131	2.451	2.295	2.451	2.178	2.451	5,347	2.1993	0.00%
2018-12-11	0	0.126	0.111	0.126	0.124	0.128	1,136,000	142,832	0.1257	2.451	2.159	2.451	2.412	2.490	58,408	2.4454	5.00%
2018-12-10	0	0.120	0.105	0.120	0.120	0.120	248,000	29,760	0.1200	2.334	2.042	2.334	2.334	2.334	12,751	2.3339	-0.83%
2018-12-07	0	0.121	0.106	0.121	-	-	0	0	-	2.353	2.062	2.353	-	-	0	-	0.00%
2018-12-06	0	0.121	0.113	0.121	0.111	0.121	18,000	2,066	0.1148	2.353	2.198	2.353	2.159	2.353	925	2.2324	-0.82%
2018-12-05	0	0.122	0.115	0.122	0.135	0.135	8,000	1,080	0.1350	2.373	2.237	2.373	2.626	2.626	411	2.6257	4.27%
2018-12-04	0	0.117	0.117	0.118	0.114	0.117	536,000	62,304	0.1162	2.276	2.276	2.295	2.217	2.276	27,558	2.2608	-3.31%
2018-12-03	0	0.121	0.113	0.121	0.124	0.125	24,000	2,984	0.1243	2.353	2.198	2.353	2.412	2.431	1,234	2.4182	4.31%
2018-11-30	0	0.116	0.111	0.116	0.108	0.127	498,000	55,328	0.1111	2.256	2.159	2.256	2.101	2.470	25,605	2.1609	-4.92%
2018-11-29	0	0.122	0.111	0.125	0.108	0.133	24,000	2,904	0.1210	2.373	2.159	2.431	2.101	2.587	1,234	2.3534	-2.40%
2018-11-28	0	0.125	0.111	0.125	0.110	0.125	160,000	19,216	0.1201	2.431	2.159	2.431	2.139	2.431	8,226	2.3359	0.00%
2018-11-27	0	0.125	0.108	0.125	0.116	0.133	224,000	28,592	0.1276	2.431	2.101	2.431	2.256	2.587	11,517	2.4826	1.63%
2018-11-26	0	0.123	0.113	0.123	0.102	0.134	88,000	10,168	0.1155	2.392	2.198	2.392	1.984	2.606	4,525	2.2473	-1.60%
2018-11-23	0	0.125	0.115	0.125	0.115	0.134	280,000	32,456	0.1159	2.431	2.237	2.431	2.237	2.606	14,396	2.2545	4.17%
2018-11-22	0	0.120	0.106	0.120	0.103	0.120	64,000	7,544	0.1179	2.334	2.062	2.334	2.003	2.334	3,291	2.2926	7.14%
2018-11-21	0	0.112	0.109	0.112	-	-	0	0	-	2.178	2.120	2.178	-	-	0	-	-2.61%
2018-11-20	0	0.115	0.109	0.116	0.110	0.118	904,000	105,112	0.1163	2.237	2.120	2.256	2.139	2.295	46,479	2.2615	-4.96%
2018-11-19	0	0.121	0.109	0.121	0.124	0.130	248,000	30,936	0.1247	2.353	2.120	2.353	2.412	2.528	12,751	2.4262	5.22%
2018-11-16	0	0.115	0.113	0.119	0.104	0.125	2,968,000	321,448	0.1083	2.237	2.198	2.314	2.023	2.431	152,600	2.1065	-4.96%
2018-11-15	0	0.121	0.110	0.123	0.120	0.128	170,000	20,658	0.1215	2.353	2.139	2.392	2.334	2.490	8,741	2.3635	-0.82%
2018-11-14	0	0.122	0.110	0.122	0.107	0.125	64,000	6,952	0.1086	2.373	2.139	2.373	2.081	2.431	3,291	2.1127	0.83%
2018-11-13	0	0.121	0.112	0.121	0.110	0.128	160,000	18,864	0.1179	2.353	2.178	2.353	2.139	2.490	8,226	2.2931	5.22%
2018-11-12	0	0.115	0.112	0.115	0.113	0.123	602,000	69,306	0.1151	2.237	2.178	2.237	2.198	2.392	30,952	2.2392	6.48%
2018-11-09	0	0.108	0.103	0.116	-	-	0	0	-	2.101	2.003	2.256	-	-	0	-	0.00%
2018-11-08	0	0.108	0.106	0.108	0.106	0.118	1,225,000	134,103	0.1095	2.101	2.062	2.101	2.062	2.295	62,983	2.1292	1.89%
2018-11-07	0	0.106	0.105	0.106	0.106	0.120	880,000	95,608	0.1086	2.062	2.042	2.062	2.062	2.334	45,245	2.1131	1.92%
2018-11-06	0	0.104	0.103	0.108	0.104	0.107	1,968,000	205,872	0.1046	2.023	2.003	2.101	2.023	2.081	101,185	2.0346	-4.59%
2018-11-05	0	0.109	0.109	0.112	0.101	0.119	877,000	95,904	0.1094	2.120	2.120	2.178	1.964	2.314	45,091	2.1269	-8.40%
2018-11-02	0	0.119	0.119	0.122	0.119	0.122	704,000	84,432	0.1199	2.314	2.314	2.373	2.314	2.373	36,196	2.3326	-0.83%
2018-11-01	0	0.120	0.108	0.120	0.124	0.124	168,000	20,832	0.1240	2.334	2.101	2.334	2.412	2.412	8,638	2.4117	3.45%
2018-10-31	0	0.116	0.116	0.123	0.116	0.119	928,000	108,624	0.1171	2.256	2.256	2.392	2.256	2.314	47,713	2.2766	-6.45%
2018-10-30	0	0.124	0.118	0.127	-	-	0	0	-	2.412	2.295	2.470	-	-	0	-	0.00%
2018-10-29	0	0.124	0.117	0.124	0.113	0.125	1,728,000	200,784	0.1162	2.412	2.276	2.412	2.198	2.431	88,845	2.2599	-4.62%
2018-10-26	0	0.130	0.124	0.135	0.123	0.139	1,144,000	148,776	0.1300	2.528	2.412	2.626	2.392	2.703	58,819	2.5294	0.00%
2018-10-25	0	0.130	0.128	0.130	0.126	0.138	845,500	109,405	0.1294	2.528	2.490	2.528	2.451	2.684	43,471	2.5167	1.56%
2018-10-24	0	0.128	0.128	0.135	0.127	0.135	1,114,000	144,710	0.1299	2.490	2.490	2.626	2.470	2.626	57,276	2.5265	-4.48%
2018-10-23	0	0.134	0.126	0.136	0.116	0.136	1,056,000	133,840	0.1267	2.606	2.451	2.645	2.256	2.645	54,294	2.4651	-4.29%
2018-10-22	0	0.140	0.115	0.140	0.148	0.148	38,000	5,566	0.1465	2.723	2.237	2.723	2.879	2.879	1,954	2.8488	-4.11%
2018-10-19	0	0.146	0.115	0.146	-	-	0	0	-	2.840	2.237	2.840	-	-	0	-	0.00%
2018-10-18	0	0.146	0.130	0.146	-	-	0	0	-	2.840	2.528	2.840	-	-	0	-	-1.35%
2018-10-16	0	0.148	0.135	0.148	0.136	0.148	16,000	2,272	0.1420	2.879	2.626	2.879	2.645	2.879	823	2.7618	0.00%
2018-10-15	0	0.148	0.122	0.148	0.141	0.148	304,000	44,880	0.1476	2.879	2.373	2.879	2.742	2.879	15,630	2.8714	2.78%
2018-10-12	0	0.144	0.132	0.144	0.135	0.144	584,000	80,288	0.1375	2.801	2.567	2.801	2.626	2.801	30,026	2.6739	4.35%
2018-10-11	0	0.138	0.132	0.138	0.138	0.150	2,175,250	307,602	0.1414	2.684	2.567	2.684	2.684	2.917	111,841	2.7504	-8.61%
2018-10-10	0	0.151	0.144	0.151	0.142	0.154	4,184,000	607,768	0.1453	2.937	2.801	2.937	2.762	2.995	215,121	2.8252	0.00%
2018-10-09	0	0.151	0.149	0.152	0.145	0.167	13,520,000	2,072,400	0.1533	2.937	2.898	2.956	2.820	3.248	695,132	2.9813	-5.63%
2018-10-08	0	0.160	0.158	0.168	0.158	0.167	1,510,000	244,900	0.1622	3.112	3.073	3.268	3.073	3.248	77,637	3.1544	-4.19%
2018-10-05	0	0.167	0.167	0.172	0.167	0.167	2,384,000	398,128	0.1670	3.248	3.248	3.345	3.248	3.248	122,574	3.2481	0.00%
2018-10-04	0	0.167	0.167	0.174	0.167	0.170	1,016,000	170,952	0.1683	3.248	3.248	3.384	3.248	3.306	52,238	3.2726	-2.34%
2018-10-03	0	0.171	0.171	0.178	0.167	0.174	2,904,000	489,200	0.1685	3.326	3.326	3.462	3.248	3.384	149,309	3.2764	-1.16%
2018-10-02	0	0.173	0.173	0.179	0.171	0.180	1,504,000	263,400	0.1751	3.365	3.365	3.481	3.326	3.501	77,328	3.4063	-3.35%
2018-09-28	0	0.179	0.170	0.178	0.170	0.180	7,872,000	1,377,504	0.1750	3.481	3.306	3.462	3.306	3.501	404,740	3.4034	2.29%
2018-09-27	0	0.175	0.169	0.176	0.175	0.175	1,240,000	217,000	0.1750	3.404	3.287	3.423	3.404	3.404	63,755	3.4037	-0.57%
2018-09-26	0	0.176	0.175	0.177	0.166	0.177	8,393,000	1,413,890	0.1685	3.423	3.404	3.443	3.229	3.443	431,527	3.2765	1.73%
2018-09-24	0	0.173	0.173	0.174	0.163	0.177	1,864,000	319,864	0.1716	3.365	3.365	3.384	3.170	3.443	95,838	3.3376	-1.14%
2018-09-21	0	0.175	0.175	0.180	0.168	0.175	1,224,000	209,888	0.1715	3.404	3.404	3.501	3.268	3.404	62,932	3.3352	1.74%
2018-09-20	0	0.172	0.164	0.173	0.172	0.173	288,000	49,688	0.1725	3.345	3.190	3.365	3.345	3.365	14,808	3.3556	0.58%
2018-09-19	0	0.171	0.171	0.178	0.169	0.180	962,000	164,344	0.1708	3.326	3.326	3.462	3.287	3.501	49,461	3.3227	-1.16%
2018-09-18	0	0.173	0.172	0.175	0.170	0.180	2,624,000	451,168	0.1719	3.365	3.345	3.404	3.306	3.501	134,913	3.3441	-2.26%
2018-09-17	0	0.177	0.175	0.178	0.169	0.194	28,948,000	5,238,013	0.1809	3.443	3.404	3.462	3.287	3.773	1,488,364	3.5193	7.93%
2018-09-14	0	0.164	0.160	0.164	0.151	0.164	3,682,000	575,348	0.1563	3.190	3.112	3.190	2.937	3.190	189,310	3.0392	3.14%
2018-09-13	0	0.159	0.149	0.160	0.149	0.160	2,908,064	441,209	0.1517	3.092	2.898	3.112	2.898	3.112	149,518	2.9509	0.00%
2018-09-12	0	0.159	0.159	0.168	0.145	0.159	19,152,000	2,842,160	0.1484	3.092	3.092	3.268	2.820	3.092	984,702	2.8863	-0.63%
2018-09-11	0	0.160	0.147	0.160	0.154	0.161	3,696,000	580,984	0.1572	3.112	2.859	3.112	2.995	3.131	190,030	3.0573	-1.23%
2018-09-10	0	0.162	0.159	0.162	0.159	0.162	405,000	64,778	0.1599	3.151	3.092	3.151	3.092	3.151	20,823	3.1109	0.62%
2018-09-07	0	0.161	0.160	0.161	0.158	0.161	3,872,000	618,808	0.1598	3.131	3.112	3.131	3.073	3.131	199,079	3.1084	0.63%
2018-09-06	0	0.160	0.160	0.166	0.155	0.168	4,706,000	759,220	0.1613	3.112	3.112	3.229	3.015	3.268	241,959	3.1378	-5.88%
2018-09-05	0	0.170	0.166	0.170	0.167	0.184	390,240	68,959	0.1767	3.306	3.229	3.306	3.248	3.579	20,064	3.4369	1.19%
2018-09-04	0	0.168	0.168	0.169	0.168	0.170	488,000	82,816	0.1697	3.268	3.268	3.287	3.268	3.306	25,091	3.3007	-2.33%
2018-09-03	0	0.172	0.166	0.172	0.160	0.175	11,272,000	1,864,176	0.1654	3.345	3.229	3.345	3.112	3.404	579,551	3.2166	-4.44%
2018-08-31	0	0.180	0.171	0.180	0.170	0.180	3,104,000	540,888	0.1743	3.501	3.326	3.501	3.306	3.501	159,592	3.3892	-1.64%
2018-08-30	0	0.183	0.171	0.191	0.183	0.202	2,600,000	497,736	0.1914	3.559	3.326	3.715	3.559	3.929	133,679	3.7234	-9.85%
2018-08-29	0	0.203	0.197	0.203	0.198	0.203	616,000	123,816	0.2010	3.948	3.832	3.948	3.851	3.948	31,672	3.9094	0.50%
2018-08-28	0	0.202	0.198	0.202	0.195	0.204	832,000	167,992	0.2019	3.929	3.851	3.929	3.793	3.968	42,777	3.9271	1.00%
2018-08-27	0	0.200	0.194	0.200	0.194	0.202	1,075,020	213,333	0.1984	3.890	3.773	3.890	3.773	3.929	55,272	3.8597	-0.99%
2018-08-24	0	0.202	0.194	0.202	0.194	0.202	3,720,000	743,856	0.2000	3.929	3.773	3.929	3.773	3.929	191,264	3.8892	0.00%
2018-08-23	0	0.202	0.190	0.202	0.190	0.202	3,758,812	737,788	0.1963	3.929	3.695	3.929	3.695	3.929	193,260	3.8176	2.54%
2018-08-22	0	0.197	0.193	0.197	0.186	0.197	1,488,000	290,080	0.1949	3.832	3.754	3.832	3.618	3.832	76,506	3.7916	0.51%
2018-08-21	0	0.196	0.182	0.197	0.182	0.197	800,000	154,680	0.1934	3.812	3.540	3.832	3.540	3.832	41,132	3.7606	-0.51%
2018-08-20	0	0.197	0.181	0.197	-	-	0	0	-	3.832	3.520	3.832	-	-	0	-	-0.51%
2018-08-17	0	0.198	0.190	0.198	0.190	0.200	663,000	130,722	0.1972	3.851	3.695	3.851	3.695	3.890	34,088	3.8348	-1.00%
2018-08-16	0	0.200	0.180	0.200	0.196	0.200	2,665,000	525,087	0.1970	3.890	3.501	3.890	3.812	3.890	137,021	3.8322	2.04%
2018-08-15	0	0.196	0.178	0.196	0.190	0.198	1,504,000	292,800	0.1947	3.812	3.462	3.812	3.695	3.851	77,328	3.7865	-2.00%
2018-08-14	0	0.200	0.188	0.200	0.188	0.200	2,836,000	555,192	0.1958	3.890	3.657	3.890	3.657	3.890	145,813	3.8076	-2.44%
2018-08-13	0	0.205	0.185	0.205	0.190	0.205	8,596,000	1,659,068	0.1930	3.987	3.598	3.987	3.695	3.987	441,964	3.7539	5.67%
2018-08-10	0	0.194	0.185	0.194	0.182	0.197	2,736,000	520,824	0.1904	3.773	3.598	3.773	3.540	3.832	140,672	3.7024	-2.02%
2018-08-09	0	0.198	0.181	0.198	0.183	0.198	2,136,000	403,264	0.1888	3.851	3.520	3.851	3.559	3.851	109,823	3.6720	7.61%
2018-08-08	0	0.184	0.171	0.184	0.174	0.184	320,000	56,864	0.1777	3.579	3.326	3.579	3.384	3.579	16,453	3.4562	0.00%
2018-08-07	0	0.184	0.160	0.184	0.176	0.190	1,534,800	281,876	0.1837	3.579	3.112	3.579	3.423	3.695	78,912	3.5720	-0.54%
2018-08-06	0	0.185	0.167	0.185	0.163	0.185	907,000	152,441	0.1681	3.598	3.248	3.598	3.170	3.598	46,633	3.2689	10.12%
2018-08-03	0	0.168	0.161	0.168	0.157	0.168	376,000	61,112	0.1625	3.268	3.131	3.268	3.054	3.268	19,332	3.1612	0.00%
2018-08-02	0	0.168	0.156	0.169	0.154	0.168	128,000	20,016	0.1564	3.268	3.034	3.287	2.995	3.268	6,581	3.0414	5.00%
2018-08-01	0	0.160	0.156	0.160	0.157	0.169	1,471,000	243,123	0.1653	3.112	3.034	3.112	3.054	3.287	75,632	3.2146	-4.76%
2018-07-31	0	0.168	0.153	0.168	0.153	0.168	2,072,000	340,976	0.1646	3.268	2.976	3.268	2.976	3.268	106,532	3.2007	0.00%
2018-07-30	0	0.168	0.160	0.168	0.160	0.170	1,366,000	228,996	0.1676	3.268	3.112	3.268	3.112	3.306	70,233	3.2605	6.33%
2018-07-27	0	0.158	0.150	0.158	0.151	0.159	3,089,000	476,454	0.1542	3.073	2.917	3.073	2.937	3.092	158,821	2.9999	8.22%
2018-07-26	0	0.146	0.146	0.147	0.144	0.155	9,792,000	1,459,352	0.1490	2.840	2.840	2.859	2.801	3.015	503,457	2.8987	-10.43%
2018-07-25	0	0.163	0.160	0.163	-	-	0	0	-	3.170	3.112	3.170	-	-	0	-	0.00%
2018-07-24	0	0.163	0.163	0.167	0.163	0.169	1,660,400	275,264	0.1658	3.170	3.170	3.248	3.170	3.287	85,370	3.2244	-3.55%
2018-07-23	0	0.169	0.162	0.169	0.169	0.170	1,008,000	170,528	0.1692	3.287	3.151	3.287	3.287	3.306	51,826	3.2904	0.60%
2018-07-20	0	0.168	0.167	0.168	0.166	0.179	6,415,000	1,078,352	0.1681	3.268	3.248	3.268	3.229	3.481	329,828	3.2694	-6.67%
2018-07-19	0	0.180	0.172	0.181	0.175	0.180	1,552,000	271,640	0.1750	3.501	3.345	3.520	3.404	3.501	79,796	3.4042	2.86%
2018-07-18	0	0.175	0.170	0.175	0.174	0.183	1,500,500	264,639	0.1764	3.404	3.306	3.404	3.384	3.559	77,148	3.4303	-0.57%
2018-07-17	0	0.176	0.176	0.178	0.170	0.179	4,480,000	782,160	0.1746	3.423	3.423	3.462	3.306	3.481	230,340	3.3957	-2.22%
2018-07-16	0	0.180	0.175	0.180	0.177	0.181	2,792,400	497,884	0.1783	3.501	3.404	3.501	3.443	3.520	143,572	3.4678	-0.55%
2018-07-13	0	0.181	0.178	0.181	0.169	0.184	1,296,000	229,312	0.1769	3.520	3.462	3.520	3.287	3.579	66,634	3.4414	3.43%
2018-07-12	0	0.175	0.168	0.173	0.168	0.186	12,632,000	2,231,072	0.1766	3.404	3.268	3.365	3.268	3.618	649,475	3.4352	-9.33%
2018-07-11	0	0.193	0.185	0.193	0.182	0.201	4,128,000	780,248	0.1890	3.754	3.598	3.754	3.540	3.909	212,242	3.6762	-0.52%
2018-07-10	0	0.194	0.184	0.194	0.182	0.202	10,992,000	2,096,032	0.1907	3.773	3.579	3.773	3.540	3.929	565,155	3.7088	-2.02%
2018-07-09	0	0.198	0.198	0.200	0.195	0.199	2,648,000	521,064	0.1968	3.851	3.851	3.890	3.793	3.870	136,147	3.8272	1.54%
2018-07-06	0	0.195	0.190	0.195	0.190	0.196	1,637,300	319,739	0.1953	3.793	3.695	3.793	3.695	3.812	84,182	3.7982	-1.52%
2018-07-05	0	0.198	0.190	0.198	0.190	0.199	1,392,000	266,344	0.1913	3.851	3.695	3.851	3.695	3.870	71,570	3.7215	-0.50%
2018-07-04	0	0.199	0.190	0.199	0.191	0.200	960,000	184,712	0.1924	3.870	3.695	3.870	3.715	3.890	49,358	3.7423	-1.00%
2018-07-03	0	0.201	0.194	0.201	0.199	0.201	72,000	14,344	0.1992	3.909	3.773	3.909	3.870	3.909	3,702	3.8748	0.50%
2018-06-29	0	0.200	0.198	0.200	0.202	0.202	304,000	61,408	0.2020	3.890	3.851	3.890	3.929	3.929	15,630	3.9288	-0.99%
2018-06-28	0	0.202	0.200	0.202	0.190	0.209	13,216,000	2,620,408	0.1983	3.929	3.890	3.929	3.695	4.065	679,502	3.8564	6.88%
2018-06-27	0	0.189	0.186	0.189	0.185	0.190	1,947,000	363,612	0.1868	3.676	3.618	3.676	3.598	3.695	100,105	3.6323	-2.58%
2018-06-26	0	0.194	0.182	0.194	0.176	0.194	12,720,000	2,320,392	0.1824	3.773	3.540	3.773	3.423	3.773	654,000	3.5480	-0.51%
2018-06-25	0	0.195	0.190	0.195	0.190	0.199	4,464,000	873,808	0.1957	3.793	3.695	3.793	3.695	3.870	229,517	3.8072	-3.47%
2018-06-22	0	0.202	0.195	0.202	0.190	0.203	5,256,000	1,014,008	0.1929	3.929	3.793	3.929	3.695	3.948	270,238	3.7523	0.50%
2018-06-21	0	0.201	0.197	0.201	0.202	0.203	960,000	194,000	0.2021	3.909	3.832	3.909	3.929	3.948	49,358	3.9304	-1.47%
2018-06-20	0	0.204	0.197	0.204	-	-	0	0	-	3.968	3.832	3.968	-	-	0	-	0.00%
2018-06-19	0	0.204	0.192	0.204	0.194	0.204	8,667,000	1,703,243	0.1965	3.968	3.734	3.968	3.773	3.968	445,615	3.8222	-0.97%
2018-06-15	0	0.206	0.202	0.206	0.200	0.207	1,104,000	223,968	0.2029	4.007	3.929	4.007	3.890	4.026	56,762	3.9457	0.98%
2018-06-14	0	0.204	0.199	0.204	0.199	0.205	4,777,000	967,269	0.2025	3.968	3.870	3.968	3.870	3.987	245,610	3.9382	-0.49%
2018-06-13	0	0.205	0.202	0.205	0.198	0.205	232,300	47,074	0.2026	3.987	3.929	3.987	3.851	3.987	11,944	3.9413	0.00%
2018-06-12	0	0.205	0.195	0.205	0.195	0.205	2,088,000	410,568	0.1966	3.987	3.793	3.987	3.793	3.987	107,355	3.8244	-0.97%
2018-06-11	0	0.207	0.197	0.207	0.197	0.208	1,115,000	223,440	0.2004	4.026	3.832	4.026	3.832	4.046	57,328	3.8976	0.00%
2018-06-08	0	0.207	0.201	0.208	0.207	0.209	1,056,000	219,072	0.2075	4.026	3.909	4.046	4.026	4.065	54,294	4.0349	-2.36%
2018-06-07	0	0.212	0.207	0.212	0.206	0.212	704,000	147,816	0.2100	4.123	4.026	4.123	4.007	4.123	36,196	4.0837	0.00%
2018-06-06	0	0.212	0.201	0.212	0.201	0.212	1,138,000	236,254	0.2076	4.123	3.909	4.123	3.909	4.123	58,510	4.0378	0.00%
2018-06-05	0	0.212	0.209	0.212	0.209	0.212	1,168,000	244,952	0.2097	4.123	4.065	4.123	4.065	4.123	60,053	4.0789	0.00%
2018-06-04	0	0.212	0.205	0.212	0.195	0.215	7,584,800	1,563,368	0.2061	4.123	3.987	4.123	3.793	4.182	389,973	4.0089	4.95%
2018-06-01	0	0.202	0.196	0.202	0.191	0.205	1,848,048	363,312	0.1966	3.929	3.812	3.929	3.715	3.987	95,018	3.8236	4.12%
2018-05-31	0	0.194	0.190	0.194	0.184	0.200	20,632,000	3,886,512	0.1884	3.773	3.695	3.773	3.579	3.890	1,060,796	3.6638	-2.02%
2018-05-30	0	0.198	0.195	0.198	0.195	0.210	5,216,000	1,059,352	0.2031	3.851	3.793	3.851	3.793	4.084	268,181	3.9501	1.02%
2018-05-29	0	0.196	0.192	0.196	0.175	0.211	50,632,170	9,535,096	0.1883	3.812	3.734	3.812	3.404	4.104	2,603,258	3.6628	-7.11%
2018-05-28	0	0.211	0.207	0.212	0.190	0.241	15,351,408	3,258,735	0.2123	4.104	4.026	4.123	3.695	4.687	789,294	4.1287	-13.88%
2018-05-25	0	0.245	0.239	0.245	0.240	0.248	4,552,000	1,117,224	0.2454	4.765	4.648	4.765	4.668	4.823	234,042	4.7736	-1.21%
2018-05-24	0	0.248	0.239	0.248	0.245	0.248	479,000	117,309	0.2449	4.823	4.648	4.823	4.765	4.823	24,628	4.7633	1.22%
2018-05-23	0	0.245	0.238	0.245	0.245	0.250	6,346,100	1,574,388	0.2481	4.765	4.629	4.765	4.765	4.862	326,285	4.8252	-2.00%
2018-05-21	0	0.250	0.249	0.250	0.249	0.270	41,869,001	10,875,530	0.2598	4.862	4.843	4.862	4.843	5.251	2,152,699	5.0520	-5.66%
2018-05-18	0	0.265	0.260	0.265	0.245	0.265	19,511,000	4,986,700	0.2556	5.154	5.057	5.154	4.765	5.154	1,003,160	4.9710	6.85%
2018-05-17	0	0.248	0.245	0.249	0.234	0.255	14,213,500	3,537,950	0.2489	4.823	4.765	4.843	4.551	4.960	730,788	4.8413	6.90%
2018-05-16	0	0.232	0.228	0.232	0.218	0.233	9,618,800	2,173,994	0.2260	4.512	4.434	4.512	4.240	4.532	494,552	4.3959	7.41%
2018-05-15	0	0.216	0.211	0.216	0.209	0.216	2,086,000	442,642	0.2122	4.201	4.104	4.201	4.065	4.201	107,252	4.1271	2.86%
2018-05-14	0	0.210	0.207	0.210	0.186	0.213	12,706,000	2,614,687	0.2058	4.084	4.026	4.084	3.618	4.143	653,280	4.0024	8.81%
2018-05-11	0	0.193	0.190	0.193	0.182	0.193	2,064,000	391,096	0.1895	3.754	3.695	3.754	3.540	3.754	106,121	3.6854	0.52%
2018-05-10	0	0.192	0.185	0.192	0.183	0.192	2,393,000	446,568	0.1866	3.734	3.598	3.734	3.559	3.734	123,036	3.6296	-0.52%
2018-05-09	0	0.193	0.184	0.194	0.182	0.194	303,000	55,632	0.1836	3.754	3.579	3.773	3.540	3.773	15,579	3.5710	-0.52%
2018-05-08	0	0.194	0.183	0.194	0.176	0.199	24,819,000	4,778,259	0.1925	3.773	3.559	3.773	3.423	3.870	1,276,071	3.7445	0.52%
2018-05-07	0	0.193	0.192	0.193	0.191	0.199	13,048,000	2,563,816	0.1965	3.754	3.734	3.754	3.715	3.870	670,864	3.8217	-2.03%
2018-05-04	0	0.197	0.195	0.197	0.196	0.198	15,712,000	3,090,504	0.1967	3.832	3.793	3.832	3.812	3.851	807,834	3.8257	-3.90%
2018-05-03	0	0.205	0.198	0.205	0.197	0.209	16,728,000	3,358,192	0.2008	3.987	3.851	3.987	3.832	4.065	860,072	3.9045	-0.49%
2018-05-02	0	0.206	0.196	0.206	0.197	0.213	856,000	174,856	0.2043	4.007	3.812	4.007	3.832	4.143	44,011	3.9730	3.00%
2018-04-30	0	0.200	0.189	0.200	0.180	0.200	19,253,000	3,608,443	0.1874	3.890	3.676	3.890	3.501	3.890	989,895	3.6453	6.95%
2018-04-27	0	0.187	0.183	0.187	0.178	0.188	5,668,000	1,028,968	0.1815	3.637	3.559	3.637	3.462	3.657	291,421	3.5309	-1.58%
2018-04-26	0	0.190	0.184	0.190	0.185	0.205	6,384,000	1,256,632	0.1968	3.695	3.579	3.695	3.598	3.987	328,234	3.8285	-6.86%
2018-04-25	0	0.204	0.198	0.204	0.200	0.206	474,000	94,988	0.2004	3.968	3.851	3.968	3.890	4.007	24,371	3.8976	0.49%
2018-04-24	0	0.203	0.203	0.204	0.201	0.205	768,000	155,792	0.2029	3.948	3.948	3.968	3.909	3.987	39,487	3.9454	-1.46%
2018-04-23	0	0.206	0.201	0.206	0.201	0.206	2,948,000	595,084	0.2019	4.007	3.909	4.007	3.909	4.007	151,572	3.9261	-1.44%
2018-04-20	0	0.209	0.203	0.209	0.200	0.209	588,000	119,632	0.2035	4.065	3.948	4.065	3.890	4.065	30,232	3.9571	0.00%
2018-04-19	0	0.209	0.206	0.209	0.202	0.209	12,632,000	2,580,672	0.2043	4.065	4.007	4.065	3.929	4.065	649,475	3.9735	3.98%
2018-04-18	0	0.201	0.200	0.201	0.196	0.213	8,316,000	1,723,108	0.2072	3.909	3.890	3.909	3.812	4.143	427,568	4.0300	0.00%
2018-04-17	0	0.201	0.198	0.201	0.197	0.205	14,525,100	2,917,131	0.2008	3.909	3.851	3.909	3.832	3.987	746,809	3.9061	1.52%
2018-04-16	0	0.198	0.197	0.198	0.198	0.208	19,304,000	3,899,984	0.2020	3.851	3.832	3.851	3.851	4.046	992,517	3.9294	-1.00%
2018-04-13	0	0.200	0.200	0.203	0.200	0.206	5,450,650	1,101,229	0.2020	3.890	3.890	3.948	3.890	4.007	280,246	3.9295	-4.76%
2018-04-12	0	0.210	0.205	0.210	0.205	0.222	7,864,000	1,649,128	0.2097	4.084	3.987	4.084	3.987	4.318	404,328	4.0787	-0.47%
2018-04-11	0	0.211	0.206	0.211	0.200	0.225	16,209,350	3,454,109	0.2131	4.104	4.007	4.104	3.890	4.376	833,405	4.1446	-8.26%
2018-04-10	0	0.230	0.227	0.230	0.224	0.233	1,936,000	439,528	0.2270	4.473	4.415	4.473	4.357	4.532	99,540	4.4156	-4.17%
2018-04-09	0	0.240	0.227	0.240	0.221	0.240	797,020	180,159	0.2260	4.668	4.415	4.668	4.298	4.668	40,979	4.3964	1.69%
2018-04-06	0	0.236	0.228	0.236	0.225	0.238	920,000	212,184	0.2306	4.590	4.434	4.590	4.376	4.629	47,302	4.4857	-0.84%
2018-04-04	0	0.238	0.225	0.238	0.222	0.238	1,056,000	236,224	0.2237	4.629	4.376	4.629	4.318	4.629	54,294	4.3508	3.48%
2018-04-03	0	0.230	0.224	0.230	0.223	0.235	6,120,000	1,401,384	0.2290	4.473	4.357	4.473	4.337	4.571	314,660	4.4536	-4.17%
2018-03-29	0	0.240	0.237	0.243	0.235	0.249	7,269,000	1,758,352	0.2419	4.668	4.610	4.726	4.571	4.843	373,736	4.7048	-3.23%
2018-03-28	0	0.248	0.242	0.248	0.240	0.255	9,850,000	2,430,582	0.2468	4.823	4.707	4.823	4.668	4.960	506,439	4.7994	-6.42%
2018-03-27	0	0.265	0.260	0.265	0.242	0.265	17,690,000	4,564,936	0.2581	5.154	5.057	5.154	4.707	5.154	909,533	5.0190	9.96%
2018-03-26	0	0.241	0.234	0.241	0.231	0.243	1,723,000	407,270	0.2364	4.687	4.551	4.687	4.493	4.726	88,588	4.5973	-0.82%
2018-03-23	0	0.243	0.237	0.243	0.233	0.255	31,458,000	7,743,510	0.2462	4.726	4.610	4.726	4.532	4.960	1,617,416	4.7876	-8.30%
2018-03-22	0	0.265	0.260	0.265	0.249	0.270	15,988,400	4,152,784	0.2597	5.154	5.057	5.154	4.843	5.251	822,045	5.0518	1.92%
2018-03-21	0	0.260	0.255	0.260	0.243	0.275	28,031,000	7,142,076	0.2548	5.057	4.960	5.057	4.726	5.349	1,441,217	4.9556	0.00%
2018-03-20	0	0.260	0.260	0.265	0.217	0.270	80,695,501	19,984,468	0.2477	5.057	5.057	5.154	4.221	5.251	4,148,967	4.8167	20.93%
2018-03-19	0	0.215	0.213	0.215	0.208	0.219	18,658,000	3,997,064	0.2142	4.182	4.143	4.182	4.046	4.259	959,303	4.1666	2.87%
2018-03-16	0	0.209	0.207	0.209	0.202	0.223	18,883,000	4,029,641	0.2134	4.065	4.026	4.065	3.929	4.337	970,871	4.1505	0.97%
2018-03-15	0	0.207	0.203	0.207	0.201	0.208	1,888,000	386,488	0.2047	4.026	3.948	4.026	3.909	4.046	97,072	3.9815	1.47%
2018-03-14	0	0.204	0.201	0.204	0.201	0.207	4,280,060	866,755	0.2025	3.968	3.909	3.968	3.909	4.026	220,060	3.9387	-1.92%
2018-03-13	0	0.208	0.205	0.208	0.205	0.210	8,800,504	1,822,124	0.2070	4.046	3.987	4.046	3.987	4.084	452,479	4.0270	1.46%
2018-03-12	0	0.205	0.202	0.205	0.201	0.218	10,828,000	2,255,152	0.2083	3.987	3.929	3.987	3.909	4.240	556,723	4.0508	0.00%
2018-03-09	0	0.205	0.200	0.205	0.199	0.208	4,040,000	823,680	0.2039	3.987	3.890	3.987	3.870	4.046	207,717	3.9654	2.50%
2018-03-08	0	0.200	0.198	0.202	0.198	0.205	7,360,000	1,502,312	0.2041	3.890	3.851	3.929	3.851	3.987	378,415	3.9700	1.01%
2018-03-07	0	0.198	0.193	0.198	0.190	0.208	17,280,000	3,373,864	0.1952	3.851	3.754	3.851	3.695	4.046	888,453	3.7975	-2.46%
2018-03-06	0	0.203	0.200	0.205	0.199	0.215	2,792,304	570,067	0.2042	3.948	3.890	3.987	3.870	4.182	143,567	3.9708	0.00%
2018-03-05	0	0.203	0.197	0.203	0.197	0.215	4,483,000	902,213	0.2013	3.948	3.832	3.948	3.832	4.182	230,494	3.9143	1.00%
2018-03-02	0	0.201	0.200	0.201	0.195	0.214	5,721,000	1,165,266	0.2037	3.909	3.890	3.909	3.793	4.162	294,146	3.9615	1.52%
2018-03-01	0	0.198	0.196	0.198	0.191	0.204	1,688,000	329,304	0.1951	3.851	3.812	3.851	3.715	3.968	86,789	3.7943	0.00%
2018-02-28	0	0.198	0.198	0.200	0.194	0.202	420,000	82,144	0.1956	3.851	3.851	3.890	3.773	3.929	21,594	3.8040	-1.98%
2018-02-27	0	0.202	0.200	0.203	0.192	0.208	2,793,240	555,903	0.1990	3.929	3.890	3.948	3.734	4.046	143,615	3.8708	2.54%
2018-02-26	0	0.197	0.194	0.197	0.192	0.200	2,448,600	482,355	0.1970	3.832	3.773	3.832	3.734	3.890	125,895	3.8314	-0.51%
2018-02-23	0	0.198	0.196	0.198	0.190	0.205	5,896,000	1,156,512	0.1962	3.851	3.812	3.851	3.695	3.987	303,143	3.8151	-0.50%
2018-02-22	0	0.199	0.198	0.200	0.198	0.210	2,936,010	590,033	0.2010	3.870	3.851	3.890	3.851	4.084	150,955	3.9087	-3.86%
2018-02-21	0	0.207	0.205	0.207	0.203	0.215	3,328,000	690,200	0.2074	4.026	3.987	4.026	3.948	4.182	171,109	4.0337	-1.43%
2018-02-20	0	0.210	0.206	0.210	0.203	0.217	2,017,400	420,252	0.2083	4.084	4.007	4.084	3.948	4.221	103,725	4.0516	-1.41%
2018-02-15	0	0.213	0.207	0.213	0.202	0.230	3,696,000	767,880	0.2078	4.143	4.026	4.143	3.929	4.473	190,030	4.0408	-1.39%
2018-02-14	0	0.216	0.213	0.216	0.190	0.235	37,184,952	7,957,070	0.2140	4.201	4.143	4.201	3.695	4.571	1,911,868	4.1619	14.89%
2018-02-13	0	0.188	0.186	0.188	0.176	0.190	42,013,000	7,486,032	0.1782	3.657	3.618	3.657	3.423	3.695	2,160,102	3.4656	6.21%
2018-02-12	0	0.177	0.175	0.177	0.170	0.178	6,072,000	1,057,896	0.1742	3.443	3.404	3.443	3.306	3.462	312,192	3.3886	-0.56%
2018-02-09	0	0.178	0.175	0.178	0.160	0.179	12,109,000	2,049,688	0.1693	3.462	3.404	3.462	3.112	3.481	622,585	3.2922	-0.56%
2018-02-08	0	0.179	0.176	0.179	0.171	0.185	3,656,000	646,880	0.1769	3.481	3.423	3.481	3.326	3.598	187,974	3.4413	0.00%
2018-02-07	0	0.179	0.177	0.179	0.177	0.190	4,632,000	831,376	0.1795	3.481	3.443	3.481	3.443	3.695	238,155	3.4909	-0.56%
2018-02-06	0	0.180	0.178	0.180	0.178	0.194	19,195,100	3,472,072	0.1809	3.501	3.462	3.501	3.462	3.773	986,918	3.5181	-10.00%
2018-02-05	0	0.200	0.197	0.201	0.180	0.202	7,115,000	1,388,554	0.1952	3.890	3.832	3.909	3.501	3.929	365,818	3.7957	0.00%
2018-02-02	0	0.200	0.197	0.200	0.196	0.200	504,000	100,352	0.1991	3.890	3.832	3.890	3.812	3.890	25,913	3.8726	-1.48%
2018-02-01	0	0.203	0.199	0.204	0.197	0.210	8,864,000	1,780,448	0.2009	3.948	3.870	3.968	3.832	4.084	455,743	3.9067	-1.93%
2018-01-31	0	0.207	0.204	0.208	0.200	0.218	27,953,200	5,769,999	0.2064	4.026	3.968	4.046	3.890	4.240	1,437,216	4.0147	0.98%
2018-01-30	0	0.205	0.203	0.205	0.198	0.218	11,314,000	2,320,729	0.2051	3.987	3.948	3.987	3.851	4.240	581,710	3.9895	3.54%
2018-01-29	0	0.198	0.194	0.198	0.191	0.213	8,528,000	1,692,232	0.1984	3.851	3.773	3.851	3.715	4.143	438,468	3.8594	-5.71%
2018-01-26	0	0.210	0.209	0.210	0.194	0.221	35,643,090	7,578,222	0.2126	4.084	4.065	4.084	3.773	4.298	1,832,593	4.1352	5.53%
2018-01-25	0	0.199	0.197	0.199	0.185	0.206	14,512,400	2,867,706	0.1976	3.870	3.832	3.870	3.598	4.007	746,156	3.8433	2.05%
2018-01-24	0	0.195	0.194	0.196	0.162	0.226	133,941,000	24,735,338	0.1847	3.793	3.773	3.812	3.151	4.396	6,886,589	3.5918	-10.55%
2018-01-23	0	0.218	0.215	0.218	0.205	0.250	60,914,000	14,118,194	0.2318	4.240	4.182	4.240	3.987	4.862	3,131,899	4.5079	-14.51%
2018-01-22	0	0.255	0.250	0.255	0.243	0.260	33,358,390	8,336,007	0.2499	4.960	4.862	4.960	4.726	5.057	1,715,125	4.8603	2.00%
2018-01-19	0	0.250	0.250	0.255	0.245	0.265	19,367,860	4,939,282	0.2550	4.862	4.862	4.960	4.765	5.154	995,800	4.9601	0.00%
2018-01-18	0	0.250	0.249	0.250	0.249	0.270	18,098,086	4,570,645	0.2525	4.862	4.843	4.862	4.843	5.251	930,515	4.9120	-3.85%
2018-01-17	0	0.260	0.260	0.265	0.243	0.270	54,550,000	13,742,747	0.2519	5.057	5.057	5.154	4.726	5.251	2,804,693	4.8999	-3.70%
2018-01-16	0	0.270	0.270	0.275	0.255	0.285	20,436,660	5,560,123	0.2721	5.251	5.251	5.349	4.960	5.543	1,050,753	5.2916	0.00%
2018-01-15	0	0.270	0.270	0.280	0.270	0.305	61,402,010	17,522,277	0.2854	5.251	5.251	5.446	5.251	5.932	3,156,990	5.5503	-6.90%
2018-01-12	0	0.290	0.290	0.295	0.246	0.295	91,271,000	24,417,758	0.2675	5.640	5.640	5.738	4.785	5.738	4,692,707	5.2033	13.73%
2018-01-11	0	0.255	0.249	0.255	0.241	0.265	58,843,000	14,801,676	0.2515	4.960	4.843	4.960	4.687	5.154	3,025,418	4.8924	2.00%
2018-01-10	0	0.250	0.250	0.255	0.214	0.280	181,297,860	45,269,193	0.2497	4.862	4.862	4.960	4.162	5.446	9,321,447	4.8565	9.17%
2018-01-09	0	0.229	0.229	0.230	0.182	0.248	236,019,000	51,300,502	0.2174	4.454	4.454	4.473	3.540	4.823	12,134,939	4.2275	28.65%
2018-01-08	0	0.178	0.177	0.180	0.165	0.210	90,689,500	16,583,704	0.1829	3.462	3.443	3.501	3.209	4.084	4,662,809	3.5566	-13.17%
2018-01-05	0	0.205	0.204	0.205	0.188	0.225	119,959,000	24,858,222	0.2072	3.987	3.968	3.987	3.657	4.376	6,167,703	4.0304	-3.30%
2018-01-04	0	0.212	0.213	0.215	0.174	0.215	391,270,488	78,491,015	0.2006	4.123	4.143	4.182	3.384	4.182	20,117,209	3.9017	23.98%
2018-01-03	0	0.171	0.169	0.171	0.121	0.173	296,146,003	43,532,818	0.1470	3.326	3.287	3.326	2.353	3.365	15,226,375	2.8590	41.32%
2018-01-02	0	0.121	0.121	0.122	0.104	0.123	237,224,000	27,134,694	0.1144	2.353	2.353	2.373	2.023	2.392	12,196,894	2.2247	16.35%
2017-12-29	0	0.104	0.104	0.106	0.086	0.109	302,191,442	30,452,323	0.1008	2.023	2.023	2.062	1.673	2.120	15,537,201	1.9600	16.85%
2017-12-28	0	0.089	0.088	0.089	0.072	0.090	130,896,500	10,579,339	0.0808	1.731	1.712	1.731	1.400	1.750	6,730,056	1.5720	20.27%
2017-12-27	0	0.074	0.073	0.074	0.070	0.076	35,191,815	2,581,307	0.0733	1.439	1.420	1.439	1.361	1.478	1,809,390	1.4266	5.71%
2017-12-22	0	0.070	0.070	0.071	0.069	0.079	66,543,300	4,868,085	0.0732	1.361	1.361	1.381	1.342	1.537	3,421,330	1.4229	-2.78%
2017-12-21	0	0.072	0.072	0.073	0.059	0.073	128,766,500	8,608,544	0.0669	1.400	1.400	1.420	1.148	1.420	6,620,542	1.3003	20.00%
2017-12-20	0	0.060	0.058	0.060	0.058	0.065	22,421,000	1,347,947	0.0601	1.167	1.128	1.167	1.128	1.264	1,152,778	1.1693	-3.23%
2017-12-19	0	0.062	0.061	0.062	0.057	0.067	66,490,020	4,156,481	0.0625	1.206	1.186	1.206	1.109	1.303	3,418,591	1.2158	6.90%
2017-12-18	0	0.058	0.057	0.058	0.056	0.058	3,093,000	176,482	0.0571	1.128	1.109	1.128	1.089	1.128	159,027	1.1098	1.75%
2017-12-15	0	0.057	0.056	0.057	0.056	0.058	4,008,000	229,168	0.0572	1.109	1.089	1.109	1.089	1.128	206,072	1.1121	0.00%
2017-12-14	0	0.057	0.056	0.057	0.057	0.058	10,991,600	629,024	0.0572	1.109	1.089	1.109	1.109	1.128	565,134	1.1131	0.00%
2017-12-13	0	0.057	0.056	0.057	0.057	0.058	10,619,000	610,214	0.0575	1.109	1.089	1.109	1.109	1.128	545,977	1.1177	-1.72%
2017-12-12	0	0.058	0.057	0.058	0.057	0.058	11,188,000	644,752	0.0576	1.128	1.109	1.128	1.109	1.128	575,232	1.1209	-1.69%
2017-12-11	0	0.059	0.058	0.059	0.057	0.059	11,012,000	640,352	0.0582	1.148	1.128	1.148	1.109	1.148	566,183	1.1310	1.72%
2017-12-08	0	0.058	0.057	0.059	0.056	0.060	17,542,000	1,020,766	0.0582	1.128	1.109	1.148	1.089	1.167	901,924	1.1318	3.57%
2017-12-07	0	0.056	0.056	0.057	0.056	0.057	5,970,400	337,556	0.0565	1.089	1.089	1.109	1.089	1.109	306,969	1.0996	0.00%
2017-12-06	0	0.056	0.056	0.057	0.055	0.058	11,202,030	630,257	0.0563	1.089	1.089	1.109	1.070	1.128	575,953	1.0943	0.00%
2017-12-05	0	0.056	0.056	0.057	0.055	0.057	13,737,328	772,466	0.0562	1.089	1.089	1.109	1.070	1.109	706,306	1.0937	-1.75%
2017-12-04	0	0.057	0.057	0.058	0.056	0.060	20,450,600	1,184,223	0.0579	1.109	1.109	1.128	1.089	1.167	1,051,470	1.1263	0.00%
2017-12-01	0	0.057	0.056	0.057	0.055	0.057	3,569,000	199,810	0.0560	1.109	1.089	1.109	1.070	1.109	183,500	1.0889	0.00%
2017-11-30	0	0.057	0.056	0.057	0.055	0.057	9,443,966	531,432	0.0563	1.109	1.089	1.109	1.070	1.109	485,562	1.0945	1.79%
2017-11-29	0	0.056	0.055	0.056	0.055	0.057	11,308,000	632,612	0.0559	1.089	1.070	1.089	1.070	1.109	581,402	1.0881	1.82%
2017-11-28	0	0.055	0.055	0.056	0.055	0.056	6,617,126	365,295	0.0552	1.070	1.070	1.089	1.070	1.089	340,220	1.0737	-1.79%
2017-11-27	0	0.056	0.055	0.056	0.055	0.057	11,667,000	647,030	0.0555	1.089	1.070	1.089	1.070	1.109	599,860	1.0786	0.00%
2017-11-24	0	0.056	0.055	0.056	0.055	0.057	8,386,000	468,576	0.0559	1.089	1.070	1.089	1.070	1.109	431,167	1.0868	1.82%
2017-11-23	0	0.055	0.055	0.056	0.055	0.056	5,812,000	325,408	0.0560	1.070	1.070	1.089	1.070	1.089	298,825	1.0890	-1.79%
2017-11-22	0	0.056	0.056	0.057	0.056	0.056	13,979,756	782,767	0.0560	1.089	1.089	1.109	1.089	1.089	718,770	1.0890	-1.75%
2017-11-21	0	0.057	0.056	0.057	0.056	0.059	17,768,008	1,006,504	0.0566	1.109	1.089	1.109	1.089	1.148	913,544	1.1018	0.00%
2017-11-20	0	0.057	0.057	0.059	0.056	0.058	6,830,000	393,401	0.0576	1.109	1.109	1.148	1.089	1.128	351,165	1.1203	0.00%
2017-11-17	0	0.057	0.057	0.058	0.056	0.059	19,982,200	1,139,125	0.0570	1.109	1.109	1.128	1.089	1.148	1,027,387	1.1088	1.42%
2017-11-16	0	0.061	0.060	0.061	0.060	0.065	50,070,000	3,061,152	0.0611	1.093	1.075	1.093	1.075	1.165	2,794,227	1.0955	-6.15%
2017-11-15	0	0.065	0.064	0.065	0.064	0.067	16,390,100	1,073,046	0.0655	1.165	1.147	1.165	1.147	1.201	914,673	1.1731	0.00%
2017-11-14	0	0.065	0.065	0.066	0.063	0.070	37,787,500	2,549,678	0.0675	1.165	1.165	1.183	1.129	1.254	2,108,785	1.2091	4.84%
2017-11-13	0	0.062	0.062	0.064	0.062	0.064	3,477,500	216,607	0.0623	1.111	1.111	1.147	1.111	1.147	194,067	1.1161	-1.59%
2017-11-10	0	0.063	0.061	0.064	-	-	2,000	116	0.0580	1.129	1.093	1.147	-	-	112	1.0393	0.00%
2017-11-09	0	0.063	0.063	0.064	0.062	0.063	2,239,340	140,991	0.0630	1.129	1.129	1.147	1.111	1.129	124,970	1.1282	1.61%
2017-11-08	0	0.062	0.062	0.063	0.062	0.065	2,586,000	164,034	0.0634	1.111	1.111	1.129	1.111	1.165	144,315	1.1366	0.00%
2017-11-07	0	0.062	0.062	0.063	0.062	0.063	1,945,290	120,744	0.0621	1.111	1.111	1.129	1.111	1.129	108,560	1.1122	-1.59%
2017-11-06	0	0.063	0.063	0.064	0.062	0.064	4,890,100	307,802	0.0629	1.129	1.129	1.147	1.111	1.147	272,899	1.1279	-1.56%
2017-11-03	0	0.064	0.064	0.065	0.061	0.069	44,331,000	2,890,374	0.0652	1.147	1.147	1.165	1.093	1.236	2,473,954	1.1683	3.23%
2017-11-02	0	0.062	0.061	0.062	0.060	0.062	5,905,500	364,317	0.0617	1.111	1.093	1.111	1.075	1.111	329,565	1.1054	0.00%
2017-11-01	0	0.062	0.061	0.062	0.060	0.062	5,192,000	320,168	0.0617	1.111	1.093	1.111	1.075	1.111	289,747	1.1050	0.00%
2017-10-31	0	0.062	0.060	0.061	0.060	0.062	4,042,000	242,732	0.0601	1.111	1.075	1.093	1.075	1.111	225,570	1.0761	0.00%
2017-10-30	0	0.062	0.060	0.062	0.060	0.062	1,946,100	119,209	0.0613	1.111	1.075	1.111	1.075	1.111	108,605	1.0976	3.33%
2017-10-27	0	0.060	0.059	0.060	0.059	0.061	7,784,000	467,416	0.0600	1.075	1.057	1.075	1.057	1.093	434,397	1.0760	0.00%
2017-10-26	0	0.060	0.060	0.061	0.060	0.060	4,241,200	254,402	0.0600	1.075	1.075	1.093	1.075	1.075	236,686	1.0748	0.00%
2017-10-25	0	0.060	0.060	0.061	0.060	0.060	6,098,360	365,889	0.0600	1.075	1.075	1.093	1.075	1.075	340,328	1.0751	-1.64%
2017-10-24	0	0.061	0.060	0.061	0.059	0.061	7,210,000	432,606	0.0600	1.093	1.075	1.093	1.057	1.093	402,364	1.0752	1.67%
2017-10-23	0	0.060	0.059	0.060	0.059	0.060	10,254,000	613,976	0.0599	1.075	1.057	1.075	1.057	1.075	572,239	1.0729	0.00%
2017-10-20	0	0.060	0.059	0.060	0.060	0.062	5,265,000	316,848	0.0602	1.075	1.057	1.075	1.075	1.111	293,821	1.0784	0.00%
2017-10-19	0	0.060	0.060	0.062	0.060	0.062	2,738,000	166,036	0.0606	1.075	1.075	1.111	1.075	1.111	152,798	1.0866	-3.23%
2017-10-18	0	0.062	0.061	0.062	0.060	0.064	10,491,010	649,133	0.0619	1.111	1.093	1.111	1.075	1.147	585,466	1.1087	0.00%
2017-10-17	0	0.062	0.062	0.064	0.062	0.064	4,784,000	298,400	0.0624	1.111	1.111	1.147	1.111	1.147	266,978	1.1177	-1.59%
2017-10-16	0	0.063	0.062	0.063	0.062	0.065	20,668,000	1,308,244	0.0633	1.129	1.111	1.129	1.111	1.165	1,153,407	1.1342	0.00%
2017-10-13	0	0.063	0.061	0.063	0.061	0.064	3,968,000	250,608	0.0632	1.129	1.093	1.129	1.093	1.147	221,440	1.1317	1.61%
2017-10-12	0	0.062	0.061	0.063	0.061	0.064	26,912,000	1,668,744	0.0620	1.111	1.093	1.129	1.093	1.147	1,501,862	1.1111	3.33%
2017-10-11	0	0.060	0.060	0.061	0.059	0.061	28,870,000	1,756,338	0.0608	1.075	1.075	1.093	1.057	1.093	1,611,131	1.0901	-1.64%
2017-10-10	0	0.061	0.060	0.061	0.058	0.067	73,505,000	4,525,287	0.0616	1.093	1.075	1.093	1.039	1.201	4,102,051	1.1032	5.17%
2017-10-09	0	0.058	0.058	0.059	0.058	0.060	28,138,200	1,685,872	0.0599	1.039	1.039	1.057	1.039	1.075	1,570,292	1.0736	-1.69%
2017-10-06	0	0.059	0.059	0.060	0.059	0.060	3,397,000	201,592	0.0593	1.057	1.057	1.075	1.057	1.075	189,574	1.0634	-1.67%
2017-10-04	0	0.060	0.060	0.061	0.057	0.061	10,356,000	620,483	0.0599	1.075	1.075	1.093	1.021	1.093	577,931	1.0736	3.45%
2017-10-03	0	0.058	0.058	0.059	0.057	0.058	26,776,100	1,527,381	0.0570	1.039	1.039	1.057	1.021	1.039	1,494,278	1.0222	-1.69%
2017-09-29	0	0.059	0.059	0.060	0.058	0.061	20,864,000	1,231,384	0.0590	1.057	1.057	1.075	1.039	1.093	1,164,345	1.0576	1.72%
2017-09-28	0	0.058	0.057	0.058	0.056	0.058	1,672,000	95,312	0.0570	1.039	1.021	1.039	1.003	1.039	93,308	1.0215	3.57%
2017-09-27	0	0.056	0.056	0.057	0.055	0.056	12,204,060	674,263	0.0552	1.003	1.003	1.021	0.986	1.003	681,065	0.9900	0.00%
2017-09-26	0	0.056	0.056	0.057	0.056	0.057	3,910,712	220,657	0.0564	1.003	1.003	1.021	1.003	1.021	218,243	1.0111	-1.75%
2017-09-25	0	0.057	0.056	0.057	0.056	0.058	10,218,000	581,570	0.0569	1.021	1.003	1.021	1.003	1.039	570,230	1.0199	-5.00%
2017-09-22	0	0.060	0.059	0.060	0.056	0.063	36,851,000	2,132,513	0.0579	1.075	1.057	1.075	1.003	1.129	2,056,522	1.0370	-7.69%
2017-09-21	0	0.065	0.064	0.068	0.065	0.065	16,500	1,067	0.0647	1.165	1.147	1.218	1.165	1.165	921	1.1588	0.00%
2017-09-20	0	0.065	0.064	0.070	0.065	0.065	13,000	805	0.0619	1.165	1.147	1.254	1.165	1.165	725	1.1096	1.56%
2017-09-19	0	0.064	0.064	0.067	0.063	0.065	943,000	60,484	0.0641	1.147	1.147	1.201	1.129	1.165	52,625	1.1493	1.59%
2017-09-18	0	0.063	0.063	0.065	0.063	0.065	4,504,000	287,592	0.0639	1.129	1.129	1.165	1.129	1.165	251,352	1.1442	-4.55%
2017-09-15	0	0.066	0.064	0.066	0.066	0.067	120,000	8,024	0.0669	1.183	1.147	1.183	1.183	1.201	6,697	1.1982	-1.49%
2017-09-14	0	0.067	0.067	0.070	0.064	0.074	14,189,000	971,002	0.0684	1.201	1.201	1.254	1.147	1.326	791,837	1.2263	4.69%
2017-09-13	0	0.064	0.062	0.065	0.064	0.065	2,020,058	130,863	0.0648	1.147	1.111	1.165	1.147	1.165	112,732	1.1608	0.00%
2017-09-12	0	0.064	0.062	0.064	0.060	0.065	1,368,000	84,616	0.0619	1.147	1.111	1.147	1.075	1.165	76,343	1.1084	6.67%
2017-09-11	0	0.060	0.060	0.062	0.060	0.064	3,268,000	205,384	0.0628	1.075	1.075	1.111	1.075	1.147	182,375	1.1262	0.00%
2017-09-08	0	0.060	0.059	0.060	0.058	0.061	1,268,000	76,304	0.0602	1.075	1.057	1.075	1.039	1.093	70,763	1.0783	-4.76%
2017-09-07	0	0.063	0.061	0.063	0.061	0.064	1,344,000	82,824	0.0616	1.129	1.093	1.129	1.093	1.147	75,004	1.1043	-3.08%
2017-09-06	0	0.065	0.065	0.067	0.064	0.065	211,000	13,645	0.0647	1.165	1.165	1.201	1.147	1.165	11,775	1.1588	1.56%
2017-09-05	0	0.064	0.065	0.066	0.062	0.070	12,700,000	822,164	0.0647	1.147	1.165	1.183	1.111	1.254	708,742	1.1600	3.23%
2017-09-04	0	0.062	0.061	0.062	0.056	0.062	6,664,000	387,976	0.0582	1.111	1.093	1.111	1.003	1.111	371,894	1.0432	8.77%
2017-09-01	0	0.057	0.053	0.057	0.053	0.057	472,600	25,077	0.0531	1.021	0.950	1.021	0.950	1.021	26,374	0.9508	7.55%
2017-08-31	0	0.053	0.052	0.053	0.051	0.056	1,008,000	52,796	0.0524	0.950	0.932	0.950	0.914	1.003	56,253	0.9385	0.00%
2017-08-30	0	0.053	0.053	0.058	0.053	0.053	104,000	5,512	0.0530	0.950	0.950	1.039	0.950	0.950	5,804	0.9497	-8.62%
2017-08-29	0	0.058	0.052	0.058	0.050	0.058	1,681,800	88,061	0.0524	1.039	0.932	1.039	0.896	1.039	93,855	0.9383	7.41%
2017-08-28	0	0.054	0.054	0.058	0.053	0.054	44,000	2,304	0.0524	0.968	0.968	1.039	0.950	0.968	2,455	0.9383	1.89%
2017-08-25	0	0.053	0.052	0.053	0.053	0.053	112,000	5,936	0.0530	0.950	0.932	0.950	0.950	0.950	6,250	0.9497	-1.85%
2017-08-24	0	0.054	0.052	0.056	0.054	0.057	1,009,500	55,736	0.0552	0.968	0.932	1.003	0.968	1.021	56,337	0.9893	3.85%
2017-08-22	0	0.052	0.052	0.053	0.050	0.052	449,000	22,994	0.0512	0.932	0.932	0.950	0.896	0.932	25,057	0.9177	-1.89%
2017-08-21	0	0.053	0.053	0.055	0.053	0.055	896,000	47,704	0.0532	0.950	0.950	0.986	0.950	0.986	50,003	0.9540	-5.36%
2017-08-18	0	0.056	0.051	0.056	0.052	0.056	160,000	8,488	0.0531	1.003	0.914	1.003	0.932	1.003	8,929	0.9506	5.66%
2017-08-17	0	0.053	0.053	0.054	0.052	0.056	3,088,000	166,184	0.0538	0.950	0.950	0.968	0.932	1.003	172,330	0.9643	-3.64%
2017-08-16	0	0.055	0.055	0.058	0.055	0.057	346,000	19,376	0.0560	0.986	0.986	1.039	0.986	1.021	19,309	1.0035	-8.33%
2017-08-15	0	0.060	0.058	0.060	0.059	0.061	336,000	19,856	0.0591	1.075	1.039	1.075	1.057	1.093	18,751	1.0589	3.45%
2017-08-14	0	0.058	0.057	0.058	0.056	0.059	2,056,056	119,114	0.0579	1.039	1.021	1.039	1.003	1.057	114,741	1.0381	-1.69%
2017-08-11	0	0.059	0.057	0.059	0.056	0.059	3,341,000	192,110	0.0575	1.057	1.021	1.057	1.003	1.057	186,449	1.0304	-1.67%
2017-08-10	0	0.060	0.059	0.060	0.060	0.061	1,072,052	64,594	0.0603	1.075	1.057	1.075	1.075	1.093	59,827	1.0797	-4.76%
2017-08-09	0	0.063	0.063	0.066	0.061	0.065	369,000	23,145	0.0627	1.129	1.129	1.183	1.093	1.165	20,593	1.1239	-1.56%
2017-08-08	0	0.064	0.064	0.067	0.063	0.064	204,000	12,924	0.0634	1.147	1.147	1.201	1.129	1.147	11,385	1.1352	-3.03%
2017-08-07	0	0.066	0.064	0.066	0.062	0.067	1,917,500	122,257	0.0638	1.183	1.147	1.183	1.111	1.201	107,009	1.1425	4.76%
2017-08-04	0	0.063	0.062	0.064	0.060	0.065	2,888,000	177,008	0.0613	1.129	1.111	1.147	1.075	1.165	161,169	1.0983	-7.35%
2017-08-03	0	0.068	0.064	0.068	0.064	0.069	5,110,016	351,724	0.0688	1.218	1.147	1.218	1.147	1.236	285,172	1.2334	1.49%
2017-08-02	0	0.067	0.064	0.067	0.063	0.068	64,503,000	4,254,816	0.0660	1.201	1.147	1.201	1.129	1.218	3,599,681	1.1820	3.08%
2017-08-01	0	0.065	0.064	0.065	0.063	0.068	38,770,000	2,575,588	0.0664	1.165	1.147	1.165	1.129	1.218	2,163,615	1.1904	0.00%
2017-07-31	0	0.065	0.064	0.067	0.064	0.067	1,222,000	79,314	0.0649	1.165	1.147	1.201	1.147	1.201	68,195	1.1630	-4.41%
2017-07-28	0	0.068	0.066	0.068	0.063	0.068	37,740,000	2,484,462	0.0658	1.218	1.183	1.218	1.129	1.218	2,106,134	1.1796	7.94%
2017-07-27	0	0.063	0.062	0.063	0.061	0.066	18,040,002	1,170,216	0.0649	1.129	1.111	1.129	1.093	1.183	1,006,748	1.1624	-3.08%
2017-07-26	0	0.065	0.063	0.065	0.063	0.065	13,289,600	861,731	0.0648	1.165	1.129	1.165	1.129	1.165	741,645	1.1619	0.00%
2017-07-25	0	0.065	0.063	0.065	0.057	0.067	65,488,000	3,783,992	0.0578	1.165	1.129	1.165	1.021	1.201	3,654,651	1.0354	-5.80%
2017-07-24	0	0.069	0.065	0.069	0.063	0.071	2,730,698	188,876	0.0692	1.236	1.165	1.236	1.129	1.272	152,390	1.2394	4.55%
2017-07-21	0	0.066	0.063	0.066	0.056	0.072	154,089,000	9,732,207	0.0632	1.183	1.129	1.183	1.003	1.290	8,599,155	1.1318	10.00%
2017-07-20	0	0.060	0.058	0.062	0.060	0.065	1,000,006	61,264	0.0613	1.075	1.039	1.111	1.075	1.165	55,807	1.0978	-1.64%
2017-07-19	0	0.061	0.058	0.061	0.056	0.061	447,000	26,151	0.0585	1.093	1.039	1.093	1.003	1.093	24,945	1.0483	-1.61%
2017-07-18	0	0.062	0.059	0.063	0.062	0.062	10,500	621	0.0591	1.111	1.057	1.129	1.111	1.111	586	1.0598	3.33%
2017-07-17	0	0.060	0.060	0.063	0.052	0.065	1,448,000	85,192	0.0588	1.075	1.075	1.129	0.932	1.165	80,808	1.0543	-9.09%
2017-07-14	0	0.066	0.060	0.066	0.063	0.067	192,000	12,152	0.0633	1.183	1.075	1.183	1.129	1.201	10,715	1.1341	3.12%
2017-07-13	0	0.064	0.062	0.064	0.060	0.064	650,000	39,406	0.0606	1.147	1.111	1.147	1.075	1.147	36,274	1.0863	0.00%
2017-07-12	0	0.064	0.061	0.064	0.061	0.064	1,653,000	104,765	0.0634	1.147	1.093	1.147	1.093	1.147	92,248	1.1357	3.23%
2017-07-11	0	0.062	0.061	0.062	0.061	0.064	1,648,000	102,672	0.0623	1.111	1.093	1.111	1.093	1.147	91,969	1.1164	-3.13%
2017-07-10	0	0.064	0.063	0.064	0.063	0.070	1,016,000	66,480	0.0654	1.147	1.129	1.147	1.129	1.254	56,699	1.1725	-3.03%
2017-07-07	0	0.066	0.065	0.066	0.064	0.068	389,000	25,420	0.0653	1.183	1.165	1.183	1.147	1.218	21,709	1.1710	-2.94%
2017-07-06	0	0.068	0.065	0.068	0.066	0.074	2,824,000	193,168	0.0684	1.218	1.165	1.218	1.183	1.326	157,597	1.2257	7.94%
2017-07-05	0	0.063	0.063	0.064	0.063	0.067	5,232,000	335,352	0.0641	1.129	1.129	1.147	1.129	1.201	291,979	1.1485	-7.35%
2017-07-04	0	0.068	0.064	0.068	0.061	0.068	3,104,000	198,568	0.0640	1.218	1.147	1.218	1.093	1.218	173,223	1.1463	0.00%
2017-07-03	0	0.068	0.067	0.070	0.067	0.069	1,520,000	102,896	0.0677	1.218	1.201	1.254	1.201	1.236	84,826	1.2130	0.00%
2017-06-30	0	0.068	0.066	0.068	0.066	0.068	1,282,500	86,875	0.0677	1.218	1.183	1.218	1.183	1.218	71,572	1.2138	0.00%
2017-06-29	0	0.068	0.067	0.068	0.067	0.069	4,112,000	282,240	0.0686	1.218	1.201	1.218	1.201	1.236	229,476	1.2299	0.00%
2017-06-28	0	0.068	0.068	0.069	0.066	0.075	3,981,000	274,822	0.0690	1.218	1.218	1.236	1.183	1.344	222,165	1.2370	-1.45%
2017-06-27	0	0.069	0.069	0.073	0.065	0.084	10,416,000	732,952	0.0704	1.236	1.236	1.308	1.165	1.505	581,280	1.2609	-8.00%
2017-06-26	0	0.075	0.075	0.078	0.074	0.077	1,832,000	138,872	0.0758	1.344	1.344	1.398	1.326	1.380	102,237	1.3583	-2.60%
2017-06-23	0	0.077	0.075	0.077	0.074	0.080	675,000	50,751	0.0752	1.380	1.344	1.380	1.326	1.434	37,669	1.3473	-4.94%
2017-06-22	0	0.081	0.076	0.081	-	-	0	0	-	1.451	1.362	1.451	-	-	0	-	0.00%
2017-06-21	0	0.081	0.076	0.080	0.080	0.082	307,030	24,916	0.0812	1.451	1.362	1.434	1.434	1.469	17,134	1.4542	1.25%
2017-06-20	0	0.080	0.075	0.080	0.075	0.080	1,416,000	110,552	0.0781	1.434	1.344	1.434	1.344	1.434	79,022	1.3990	2.56%
2017-06-19	0	0.078	0.076	0.078	0.076	0.088	2,904,000	231,128	0.0796	1.398	1.362	1.398	1.362	1.577	162,062	1.4262	4.00%
2017-06-16	0	0.075	0.074	0.075	0.074	0.078	1,656,000	125,904	0.0760	1.344	1.326	1.344	1.326	1.398	92,415	1.3624	1.35%
2017-06-15	0	0.074	0.074	0.077	0.074	0.074	416,000	30,784	0.0740	1.326	1.326	1.380	1.326	1.326	23,215	1.3260	0.00%
2017-06-14	0	0.074	0.074	0.075	0.074	0.077	1,224,000	91,000	0.0743	1.326	1.326	1.344	1.326	1.380	68,307	1.3322	-3.90%
2017-06-13	0	0.077	0.074	0.077	0.072	0.078	656,000	48,064	0.0733	1.380	1.326	1.380	1.290	1.398	36,609	1.3129	0.00%
2017-06-12	0	0.077	0.073	0.077	0.073	0.078	1,152,000	85,280	0.0740	1.380	1.308	1.380	1.308	1.398	64,289	1.3265	2.67%
2017-06-09	0	0.075	0.074	0.077	0.075	0.080	3,360,500	258,475	0.0769	1.344	1.326	1.380	1.344	1.434	187,537	1.3783	-5.06%
2017-06-08	0	0.079	0.076	0.080	0.076	0.080	1,220,650	95,818	0.0785	1.416	1.362	1.434	1.362	1.434	68,120	1.4066	2.60%
2017-06-07	0	0.077	0.076	0.079	0.076	0.080	655,900	50,272	0.0766	1.380	1.362	1.416	1.362	1.434	36,603	1.3734	-2.53%
2017-06-06	0	0.079	0.079	0.081	0.075	0.081	4,444,400	346,904	0.0781	1.416	1.416	1.451	1.344	1.451	248,026	1.3987	3.95%
2017-06-05	0	0.076	0.075	0.076	0.071	0.076	4,308,400	315,210	0.0732	1.362	1.344	1.362	1.272	1.362	240,436	1.3110	4.11%
2017-06-02	0	0.073	0.071	0.075	0.072	0.078	408,000	30,672	0.0752	1.308	1.272	1.344	1.290	1.398	22,769	1.3471	2.82%
2017-06-01	0	0.071	0.071	0.074	0.070	0.072	3,371,629	237,457	0.0704	1.272	1.272	1.326	1.254	1.290	188,159	1.2620	-1.39%
2017-05-31	0	0.072	0.071	0.072	0.070	0.077	7,845,058	564,163	0.0719	1.290	1.272	1.290	1.254	1.380	437,805	1.2886	-7.69%
2017-05-29	0	0.078	0.075	0.078	0.075	0.078	4,801,226	366,096	0.0763	1.398	1.344	1.398	1.344	1.398	267,939	1.3663	-1.27%
2017-05-26	0	0.079	0.078	0.079	0.078	0.085	4,232,000	337,568	0.0798	1.416	1.398	1.416	1.398	1.523	236,173	1.4293	-3.66%
2017-05-25	0	0.082	0.081	0.082	0.069	0.092	66,183,500	5,472,395	0.0827	1.469	1.451	1.469	1.236	1.649	3,693,464	1.4816	17.14%
2017-05-24	0	0.070	0.069	0.070	0.068	0.074	2,172,000	152,072	0.0700	1.254	1.236	1.254	1.218	1.326	121,212	1.2546	-2.78%
2017-05-23	0	0.072	0.069	0.072	0.068	0.073	1,992,000	137,632	0.0691	1.290	1.236	1.290	1.218	1.308	111,166	1.2381	1.41%
2017-05-22	0	0.071	0.069	0.071	0.067	0.075	5,031,000	350,927	0.0698	1.272	1.236	1.272	1.201	1.344	280,762	1.2499	-6.58%
2017-05-19	0	0.076	0.072	0.076	0.070	0.077	4,375,100	316,212	0.0723	1.362	1.290	1.362	1.254	1.380	244,159	1.2951	5.56%
2017-05-18	0	0.072	0.070	0.072	0.065	0.076	10,838,000	764,538	0.0705	1.290	1.254	1.290	1.165	1.362	604,830	1.2641	1.41%
2017-05-17	0	0.071	0.071	0.072	0.070	0.080	11,916,200	876,047	0.0735	1.272	1.272	1.290	1.254	1.434	665,000	1.3174	-11.25%
2017-05-16	0	0.080	0.076	0.080	0.077	0.085	7,117,000	568,318	0.0799	1.434	1.362	1.434	1.380	1.523	397,174	1.4309	-5.88%
2017-05-15	0	0.085	0.084	0.085	0.085	0.087	974,000	82,874	0.0851	1.523	1.505	1.523	1.523	1.559	54,355	1.5247	-1.16%
2017-05-12	0	0.086	0.084	0.086	0.087	0.087	151,000	13,067	0.0865	1.541	1.505	1.541	1.559	1.559	8,427	1.5507	0.00%
2017-05-11	0	0.086	0.083	0.087	0.084	0.086	2,056,000	173,184	0.0842	1.541	1.487	1.559	1.505	1.541	114,738	1.5094	2.38%
2017-05-10	0	0.084	0.081	0.084	0.082	0.085	1,492,002	123,508	0.0828	1.505	1.451	1.505	1.469	1.523	83,263	1.4833	1.20%
2017-05-09	0	0.083	0.083	0.084	0.082	0.086	712,002	59,936	0.0842	1.487	1.487	1.505	1.469	1.541	39,734	1.5084	-4.60%
2017-05-08	0	0.087	0.086	0.087	0.087	0.088	624,000	54,408	0.0872	1.559	1.541	1.559	1.559	1.577	34,823	1.5624	0.00%
2017-05-05	0	0.087	0.087	0.089	0.087	0.088	319,000	27,797	0.0871	1.559	1.559	1.595	1.559	1.577	17,802	1.5614	-1.14%
2017-05-04	0	0.088	0.086	0.088	0.086	0.088	929,000	81,128	0.0873	1.577	1.541	1.577	1.541	1.577	51,844	1.5648	0.00%
2017-05-02	0	0.088	0.087	0.090	-	-	0	0	-	1.577	1.559	1.613	-	-	0	-	0.00%
2017-04-28	0	0.088	0.088	0.089	0.087	0.089	1,136,000	100,760	0.0887	1.577	1.577	1.595	1.559	1.595	63,396	1.5894	0.00%
2017-04-27	0	0.088	0.087	0.088	0.088	0.089	1,348,500	118,646	0.0880	1.577	1.559	1.577	1.577	1.595	75,255	1.5766	-2.22%
2017-04-26	0	0.090	0.089	0.093	0.088	0.090	2,125,000	189,570	0.0892	1.613	1.595	1.666	1.577	1.613	118,589	1.5986	-3.23%
2017-04-25	0	0.093	0.090	0.093	0.088	0.094	3,424,000	312,800	0.0914	1.666	1.613	1.666	1.577	1.684	191,081	1.6370	4.49%
2017-04-24	0	0.089	0.088	0.093	0.088	0.090	896,000	79,896	0.0892	1.595	1.577	1.666	1.577	1.613	50,003	1.5978	-4.30%
2017-04-21	0	0.093	0.088	0.093	0.088	0.097	77,000	7,096	0.0922	1.666	1.577	1.666	1.577	1.738	4,297	1.6513	4.49%
2017-04-20	0	0.089	0.088	0.094	-	-	0	0	-	1.595	1.577	1.684	-	-	0	-	0.00%
2017-04-19	0	0.089	0.089	0.092	0.089	0.090	264,000	23,696	0.0898	1.595	1.595	1.649	1.595	1.613	14,733	1.6084	-2.20%
2017-04-18	0	0.091	0.088	0.091	0.088	0.091	1,340,014	119,937	0.0895	1.631	1.577	1.631	1.577	1.631	74,781	1.6038	0.00%
2017-04-13	0	0.091	0.090	0.091	0.090	0.091	281,300	25,368	0.0902	1.631	1.613	1.631	1.613	1.631	15,698	1.6160	-1.09%
2017-04-12	0	0.092	0.092	0.094	0.090	0.092	286,000	25,993	0.0909	1.649	1.649	1.684	1.613	1.649	15,961	1.6286	-3.16%
2017-04-11	0	0.095	0.090	0.095	0.088	0.095	429,000	39,109	0.0912	1.702	1.613	1.702	1.577	1.702	23,941	1.6336	3.26%
2017-04-10	0	0.092	0.090	0.092	0.092	0.093	1,151,000	106,116	0.0922	1.649	1.613	1.649	1.649	1.666	64,233	1.6520	0.00%
2017-04-07	0	0.092	0.092	0.093	0.090	0.092	1,576,000	144,872	0.0919	1.649	1.649	1.666	1.613	1.649	87,951	1.6472	-1.08%
2017-04-06	0	0.093	0.091	0.094	0.093	0.094	296,000	27,536	0.0930	1.666	1.631	1.684	1.666	1.684	16,519	1.6670	2.20%
2017-04-05	0	0.091	0.091	0.092	0.090	0.094	740,000	67,976	0.0919	1.631	1.631	1.649	1.613	1.684	41,297	1.6460	0.00%
2017-04-03	0	0.091	0.091	0.092	0.090	0.090	24,000	2,160	0.0900	1.631	1.631	1.649	1.613	1.613	1,339	1.6127	-1.09%
2017-03-31	0	0.092	0.092	0.093	0.091	0.094	1,400,000	129,792	0.0927	1.649	1.649	1.666	1.631	1.684	78,129	1.6613	1.10%
2017-03-30	0	0.091	0.090	0.091	0.091	0.093	408,000	37,448	0.0918	1.631	1.613	1.631	1.631	1.666	22,769	1.6447	-2.15%
2017-03-29	0	0.093	0.091	0.093	-	-	0	0	-	1.666	1.631	1.666	-	-	0	-	0.00%
2017-03-28	0	0.093	0.091	0.093	0.091	0.093	328,000	30,160	0.0920	1.666	1.631	1.666	1.631	1.666	18,305	1.6477	2.20%
2017-03-27	0	0.091	0.091	0.092	0.090	0.091	1,632,000	147,720	0.0905	1.631	1.631	1.649	1.613	1.631	91,076	1.6219	-2.15%
2017-03-24	0	0.093	0.092	0.093	0.092	0.094	1,470,700	136,645	0.0929	1.666	1.649	1.666	1.649	1.684	82,075	1.6649	-1.06%
2017-03-23	0	0.094	0.092	0.094	0.092	0.094	6,048,000	557,704	0.0922	1.684	1.649	1.684	1.649	1.684	337,517	1.6524	0.00%
2017-03-22	0	0.094	0.093	0.096	0.092	0.094	920,000	85,440	0.0929	1.684	1.666	1.720	1.649	1.684	51,342	1.6641	-1.05%
2017-03-21	0	0.095	0.094	0.095	0.093	0.096	2,720,000	258,368	0.0950	1.702	1.684	1.702	1.666	1.720	151,793	1.7021	-1.04%
2017-03-20	0	0.096	0.093	0.096	0.092	0.098	1,560,540	145,885	0.0935	1.720	1.666	1.720	1.649	1.756	87,088	1.6751	-1.03%
2017-03-17	0	0.097	0.093	0.097	0.092	0.097	97,000	9,095	0.0938	1.738	1.666	1.738	1.649	1.738	5,413	1.6801	1.04%
2017-03-16	0	0.096	0.095	0.096	0.094	0.098	960,000	91,264	0.0951	1.720	1.702	1.720	1.684	1.756	53,574	1.7035	0.00%
2017-03-15	0	0.096	0.093	0.096	0.093	0.096	1,600,000	152,408	0.0953	1.720	1.666	1.720	1.666	1.720	89,290	1.7069	0.00%
2017-03-14	0	0.096	0.093	0.096	0.095	0.097	2,208,000	211,848	0.0959	1.720	1.666	1.720	1.702	1.738	123,221	1.7193	1.05%
2017-03-13	0	0.095	0.095	0.099	0.094	0.095	940,000	89,144	0.0948	1.702	1.702	1.774	1.684	1.702	52,458	1.6993	-3.06%
2017-03-10	0	0.098	0.095	0.098	0.097	0.098	280,000	27,200	0.0971	1.756	1.702	1.756	1.738	1.756	15,626	1.7407	2.08%
2017-03-09	0	0.096	0.095	0.096	0.095	0.102	779,000	74,881	0.0961	1.720	1.702	1.720	1.702	1.828	43,473	1.7225	-3.03%
2017-03-08	0	0.099	0.095	0.100	0.090	0.100	1,783,000	170,302	0.0955	1.774	1.702	1.792	1.613	1.792	99,503	1.7115	2.06%
2017-03-07	0	0.097	0.095	0.097	0.096	0.097	1,240,000	119,280	0.0962	1.738	1.702	1.738	1.720	1.738	69,200	1.7237	0.00%
2017-03-06	0	0.097	0.096	0.100	0.097	0.100	460,108	45,104	0.0980	1.738	1.720	1.792	1.738	1.792	25,677	1.7566	-2.02%
2017-03-03	0	0.099	0.097	0.100	0.097	0.099	2,466,400	239,643	0.0972	1.774	1.738	1.792	1.738	1.774	137,641	1.7411	-2.94%
2017-03-02	0	0.102	0.098	0.102	0.099	0.102	136,000	13,608	0.1001	1.828	1.756	1.828	1.774	1.828	7,590	1.7930	2.00%
2017-03-01	0	0.100	0.098	0.100	0.099	0.107	1,668,000	167,280	0.1003	1.792	1.756	1.792	1.774	1.917	93,085	1.7971	-0.99%
2017-02-28	0	0.101	0.100	0.102	0.100	0.102	2,665,000	267,935	0.1005	1.810	1.792	1.828	1.792	1.828	148,724	1.8016	-0.98%
2017-02-27	0	0.102	0.102	0.103	0.098	0.105	3,714,975	371,830	0.1001	1.828	1.828	1.846	1.756	1.882	207,319	1.7935	4.08%
2017-02-24	0	0.098	0.098	0.100	0.097	0.099	1,447,200	140,992	0.0974	1.756	1.756	1.792	1.738	1.774	80,763	1.7457	-1.01%
2017-02-23	0	0.099	0.098	0.100	0.098	0.099	945,310	93,056	0.0984	1.774	1.756	1.792	1.756	1.774	52,754	1.7639	0.00%
2017-02-22	0	0.099	0.098	0.100	0.097	0.099	3,415,090	336,610	0.0986	1.774	1.756	1.792	1.738	1.774	190,584	1.7662	0.00%
2017-02-21	0	0.099	0.098	0.099	0.098	0.100	913,000	90,157	0.0987	1.774	1.756	1.774	1.756	1.792	50,951	1.7695	0.00%
2017-02-20	0	0.099	0.097	0.099	0.097	0.100	5,127,000	502,574	0.0980	1.774	1.738	1.774	1.738	1.792	286,120	1.7565	1.02%
2017-02-17	0	0.098	0.099	0.100	0.098	0.102	9,064,320	896,205	0.0989	1.756	1.774	1.792	1.756	1.828	505,847	1.7717	-5.77%
2017-02-16	0	0.104	0.102	0.104	0.100	0.105	1,632,000	169,352	0.1038	1.864	1.828	1.864	1.792	1.882	91,076	1.8595	5.05%
2017-02-15	0	0.099	0.099	0.103	0.099	0.107	8,772,000	879,676	0.1003	1.774	1.774	1.846	1.774	1.917	489,534	1.7970	-4.81%
2017-02-14	0	0.104	0.103	0.104	0.102	0.105	746,300	76,988	0.1032	1.864	1.846	1.864	1.828	1.882	41,648	1.8485	2.97%
2017-02-13	0	0.101	0.101	0.107	0.101	0.109	2,396,000	250,820	0.1047	1.810	1.810	1.917	1.810	1.953	133,712	1.8758	-2.88%
2017-02-10	0	0.104	0.104	0.107	0.102	0.105	2,127,220	221,722	0.1042	1.864	1.864	1.917	1.828	1.882	118,713	1.8677	-3.70%
2017-02-09	0	0.108	0.104	0.108	0.102	0.109	4,600,000	493,120	0.1072	1.935	1.864	1.935	1.828	1.953	256,710	1.9209	3.85%
2017-02-08	0	0.104	0.104	0.107	0.097	0.112	40,988,000	4,443,816	0.1084	1.864	1.864	1.917	1.738	2.007	2,287,394	1.9427	7.22%
2017-02-07	0	0.097	0.094	0.097	-	-	2,000	170	0.0850	1.738	1.684	1.738	-	-	112	1.5231	0.00%
2017-02-06	0	0.097	0.095	0.097	0.090	0.097	3,061,030	289,390	0.0945	1.738	1.702	1.738	1.613	1.738	170,825	1.6941	4.30%
2017-02-03	0	0.093	0.091	0.093	0.091	0.093	688,000	63,936	0.0929	1.666	1.631	1.666	1.631	1.666	38,395	1.6652	2.20%
2017-02-02	0	0.091	0.091	0.093	0.091	0.091	101,000	9,161	0.0907	1.631	1.631	1.666	1.631	1.631	5,636	1.6253	1.11%
2017-02-01	0	0.090	0.090	0.093	0.090	0.094	1,336,000	123,600	0.0925	1.613	1.613	1.666	1.613	1.684	74,557	1.6578	0.00%
2017-01-27	0	0.090	0.089	0.092	0.090	0.090	216,000	19,440	0.0900	1.613	1.595	1.649	1.613	1.613	12,054	1.6127	0.00%
2017-01-26	0	0.090	0.090	0.092	0.090	0.091	2,396,000	217,600	0.0908	1.613	1.613	1.649	1.613	1.631	133,712	1.6274	-1.10%
2017-01-25	0	0.091	0.090	0.092	0.088	0.091	3,808,000	337,984	0.0888	1.631	1.613	1.649	1.577	1.631	212,511	1.5904	0.00%
2017-01-24	0	0.091	0.091	0.092	0.090	0.091	407,800	36,792	0.0902	1.631	1.631	1.649	1.613	1.631	22,758	1.6167	-2.15%
2017-01-23	0	0.093	0.090	0.093	0.090	0.093	1,908,000	172,152	0.0902	1.666	1.613	1.666	1.613	1.666	106,479	1.6168	3.33%
2017-01-20	0	0.090	0.090	0.092	0.090	0.091	528,000	47,576	0.0901	1.613	1.613	1.649	1.613	1.631	29,466	1.6146	-3.23%
2017-01-19	0	0.093	0.090	0.093	0.090	0.094	696,000	63,640	0.0914	1.666	1.613	1.666	1.613	1.684	38,841	1.6385	0.00%
2017-01-18	0	0.093	0.090	0.093	0.089	0.093	1,448,000	131,912	0.0911	1.666	1.613	1.666	1.595	1.666	80,808	1.6324	-1.06%
2017-01-17	0	0.094	0.092	0.094	0.091	0.095	3,640,000	338,040	0.0929	1.684	1.649	1.684	1.631	1.702	203,135	1.6641	3.30%
2017-01-16	0	0.091	0.091	0.093	0.091	0.092	488,000	44,496	0.0912	1.631	1.631	1.666	1.631	1.649	27,234	1.6339	-3.19%
2017-01-13	0	0.094	0.092	0.095	0.092	0.094	2,144,000	199,080	0.0929	1.684	1.649	1.702	1.649	1.684	119,649	1.6639	0.00%
2017-01-12	0	0.094	0.092	0.094	0.092	0.095	160,000	14,952	0.0935	1.684	1.649	1.684	1.649	1.702	8,929	1.6745	-1.05%
2017-01-11	0	0.095	0.092	0.095	-	-	0	0	-	1.702	1.649	1.702	-	-	0	-	0.00%
2017-01-10	0	0.095	0.091	0.095	0.091	0.095	872,000	81,280	0.0932	1.702	1.631	1.702	1.631	1.702	48,663	1.6703	4.40%
2017-01-09	0	0.091	0.091	0.093	0.091	0.093	857,000	78,870	0.0920	1.631	1.631	1.666	1.631	1.666	47,826	1.6491	-2.15%
2017-01-06	0	0.093	0.093	0.095	0.093	0.095	696,100	65,576	0.0942	1.666	1.666	1.702	1.666	1.702	38,847	1.6881	1.09%
2017-01-05	0	0.092	0.092	0.094	0.092	0.093	1,080,000	99,920	0.0925	1.649	1.649	1.684	1.649	1.666	60,271	1.6578	-2.13%
2017-01-04	0	0.094	0.093	0.095	0.092	0.095	2,046,080	191,772	0.0937	1.684	1.666	1.702	1.649	1.702	114,184	1.6795	0.00%
2017-01-03	0	0.094	0.093	0.095	0.092	0.094	536,000	49,456	0.0923	1.684	1.666	1.702	1.649	1.684	29,912	1.6534	1.08%
2016-12-30	0	0.093	0.093	0.096	0.093	0.094	104,300	9,754	0.0935	1.666	1.666	1.720	1.666	1.684	5,821	1.6758	-5.10%
2016-12-29	0	0.098	0.094	0.098	0.094	0.098	6,336,300	601,745	0.0950	1.756	1.684	1.756	1.684	1.756	353,606	1.7017	3.16%
2016-12-28	0	0.095	0.093	0.098	-	-	0	0	-	1.702	1.666	1.756	-	-	0	-	0.00%
2016-12-23	0	0.095	0.093	0.096	0.092	0.099	725,156	68,408	0.0943	1.702	1.666	1.720	1.649	1.774	40,468	1.6904	1.06%
2016-12-22	0	0.094	0.094	0.096	0.094	0.098	264,000	24,928	0.0944	1.684	1.684	1.720	1.684	1.756	14,733	1.6920	-2.08%
2016-12-21	0	0.096	0.096	0.097	0.093	0.096	720,000	68,272	0.0948	1.720	1.720	1.738	1.666	1.720	40,181	1.6991	1.05%
2016-12-20	0	0.095	0.095	0.096	0.094	0.100	1,926,500	186,456	0.0968	1.702	1.702	1.720	1.684	1.792	107,511	1.7343	-3.06%
2016-12-19	0	0.098	0.096	0.098	0.097	0.102	2,728,000	267,488	0.0981	1.756	1.720	1.756	1.738	1.828	152,240	1.7570	3.16%
2016-12-16	0	0.095	0.092	0.095	0.090	0.099	790,000	72,982	0.0924	1.702	1.649	1.702	1.613	1.774	44,087	1.6554	2.15%
2016-12-15	0	0.093	0.093	0.094	0.092	0.094	776,000	72,128	0.0929	1.666	1.666	1.684	1.649	1.684	43,306	1.6656	-1.06%
2016-12-14	0	0.094	0.093	0.095	0.091	0.096	1,608,000	149,400	0.0929	1.684	1.666	1.702	1.631	1.720	89,737	1.6649	1.08%
2016-12-13	0	0.093	0.091	0.093	0.090	0.096	3,586,000	332,202	0.0926	1.666	1.631	1.666	1.613	1.720	200,122	1.6600	1.09%
2016-12-12	0	0.092	0.093	0.095	0.092	0.096	3,408,000	319,728	0.0938	1.649	1.666	1.702	1.649	1.720	190,188	1.6811	-4.17%
2016-12-09	0	0.096	0.095	0.096	0.095	0.101	2,007,200	192,607	0.0960	1.720	1.702	1.720	1.702	1.810	112,015	1.7195	0.00%
2016-12-08	0	0.096	0.096	0.099	0.096	0.100	1,448,000	142,600	0.0985	1.720	1.720	1.774	1.720	1.792	80,808	1.7647	-5.88%
2016-12-07	0	0.102	0.097	0.104	0.095	0.103	4,832,000	488,304	0.1011	1.828	1.738	1.864	1.702	1.846	269,657	1.8108	3.03%
2016-12-06	0	0.099	0.097	0.100	0.097	0.101	1,232,000	122,832	0.0997	1.774	1.738	1.792	1.738	1.810	68,754	1.7866	1.02%
2016-12-05	0	0.098	0.098	0.101	0.095	0.105	2,992,020	289,649	0.0968	1.756	1.756	1.810	1.702	1.882	166,974	1.7347	-2.97%
2016-12-02	0	0.101	0.100	0.101	0.098	0.102	1,864,000	184,744	0.0991	1.810	1.792	1.810	1.756	1.828	104,023	1.7760	3.06%
2016-12-01	0	0.098	0.098	0.099	0.097	0.098	808,000	78,864	0.0976	1.756	1.756	1.774	1.738	1.756	45,092	1.7490	-2.00%
2016-11-30	0	0.100	0.098	0.100	0.096	0.100	2,864,000	278,800	0.0973	1.792	1.756	1.792	1.720	1.792	159,830	1.7444	1.01%
2016-11-29	0	0.099	0.099	0.101	0.099	0.100	3,376,888	336,034	0.0995	1.774	1.774	1.810	1.774	1.792	188,452	1.7831	0.00%
2016-11-28	0	0.099	0.099	0.100	0.097	0.104	4,523,000	450,312	0.0996	1.774	1.774	1.792	1.738	1.864	252,412	1.7840	-1.00%
2016-11-25	0	0.100	0.100	0.101	0.099	0.102	2,568,054	257,341	0.1002	1.792	1.792	1.810	1.774	1.828	143,314	1.7956	-0.99%
2016-11-24	0	0.101	0.100	0.101	0.100	0.102	2,076,000	208,180	0.1003	1.810	1.792	1.810	1.792	1.828	115,854	1.7969	-0.98%
2016-11-23	0	0.102	0.102	0.103	0.102	0.103	4,224,000	433,584	0.1026	1.828	1.828	1.846	1.828	1.846	235,726	1.8394	-1.92%
2016-11-22	0	0.104	0.104	0.105	0.100	0.105	8,376,000	868,264	0.1037	1.864	1.864	1.882	1.792	1.882	467,435	1.8575	2.97%
2016-11-21	0	0.101	0.100	0.102	0.100	0.103	5,746,500	585,736	0.1019	1.810	1.792	1.828	1.792	1.846	320,692	1.8265	2.02%
2016-11-18	0	0.099	0.099	0.100	0.097	0.099	1,848,000	181,528	0.0982	1.774	1.774	1.792	1.738	1.774	103,130	1.7602	0.00%
2016-11-17	0	0.099	0.099	0.100	0.098	0.101	600,000	59,440	0.0991	1.774	1.774	1.792	1.756	1.810	33,484	1.7752	-1.98%
2016-11-16	0	0.101	0.099	0.101	0.098	0.103	1,465,000	145,749	0.0995	1.810	1.774	1.810	1.756	1.846	81,756	1.7827	3.06%
2016-11-15	0	0.098	0.098	0.101	0.098	0.101	34,812,200	2,953,878	0.0849	1.756	1.756	1.810	1.756	1.810	1,942,744	1.5205	-2.00%
2016-11-14	0	0.100	0.100	0.101	0.098	0.102	4,024,000	397,824	0.0989	1.792	1.792	1.810	1.756	1.828	224,565	1.7715	0.00%
2016-11-11	0	0.100	0.100	0.101	0.100	0.103	1,016,000	103,784	0.1021	1.792	1.792	1.810	1.792	1.846	56,699	1.8304	-1.96%
2016-11-10	0	0.102	0.102	0.105	0.101	0.106	3,412,000	350,196	0.1026	1.828	1.828	1.882	1.810	1.899	190,412	1.8392	2.00%
2016-11-09	0	0.100	0.100	0.102	0.096	0.104	3,026,000	299,850	0.0991	1.792	1.792	1.828	1.720	1.864	168,870	1.7756	-2.91%
2016-11-08	0	0.103	0.103	0.104	0.103	0.109	7,584,000	788,184	0.1039	1.846	1.846	1.864	1.846	1.953	423,236	1.8623	-1.90%
2016-11-07	0	0.105	0.101	0.105	0.101	0.107	10,976,000	1,135,848	0.1035	1.882	1.810	1.882	1.810	1.917	612,531	1.8544	3.96%
2016-11-04	0	0.101	0.101	0.102	0.100	0.112	35,856,000	3,735,864	0.1042	1.810	1.810	1.828	1.792	2.007	2,000,995	1.8670	-8.18%
2016-11-03	0	0.110	0.109	0.111	0.109	0.113	5,557,000	613,934	0.1105	1.971	1.953	1.989	1.953	2.025	310,116	1.9797	-0.90%
2016-11-02	0	0.111	0.111	0.112	0.111	0.116	6,386,242	723,090	0.1132	1.989	1.989	2.007	1.989	2.079	356,393	2.0289	-4.31%
2016-11-01	0	0.116	0.114	0.116	0.109	0.119	25,699,050	2,984,430	0.1161	2.079	2.043	2.079	1.953	2.132	1,434,172	2.0809	7.41%
2016-10-31	0	0.108	0.108	0.109	0.107	0.114	6,801,250	746,437	0.1097	1.935	1.935	1.953	1.917	2.043	379,553	1.9666	-4.42%
2016-10-28	0	0.113	0.112	0.114	0.106	0.120	29,288,150	3,368,585	0.1150	2.025	2.007	2.043	1.899	2.150	1,634,467	2.0610	5.61%
2016-10-27	0	0.107	0.106	0.107	0.105	0.107	3,779,000	399,176	0.1056	1.917	1.899	1.917	1.882	1.917	210,892	1.8928	0.00%
2016-10-26	0	0.107	0.106	0.107	0.106	0.109	4,969,000	535,788	0.1078	1.917	1.899	1.917	1.899	1.953	277,302	1.9321	-1.83%
2016-10-25	0	0.109	0.108	0.109	0.106	0.111	7,928,726	865,320	0.1091	1.953	1.935	1.953	1.899	1.989	442,474	1.9556	1.87%
2016-10-24	0	0.107	0.107	0.108	0.106	0.112	8,568,000	937,672	0.1094	1.917	1.917	1.935	1.899	2.007	478,149	1.9610	-6.96%
2016-10-20	0	0.115	0.113	0.115	0.112	0.124	68,943,000	8,086,946	0.1173	2.061	2.025	2.061	2.007	2.222	3,847,462	2.1019	-1.71%
2016-10-19	0	0.117	0.116	0.117	0.102	0.117	33,164,000	3,718,892	0.1121	2.097	2.079	2.097	1.828	2.097	1,850,764	2.0094	17.00%
2016-10-18	0	0.100	0.098	0.099	0.096	0.103	808,000	78,864	0.0976	1.792	1.756	1.774	1.720	1.846	45,092	1.7490	-2.91%
2016-10-17	0	0.103	0.103	0.104	0.101	0.106	3,368,000	347,408	0.1031	1.846	1.846	1.864	1.810	1.899	187,956	1.8483	-1.90%
2016-10-14	0	0.105	0.103	0.105	0.101	0.107	1,704,000	175,016	0.1027	1.882	1.846	1.882	1.810	1.917	95,094	1.8404	1.94%
2016-10-13	0	0.103	0.103	0.104	0.101	0.107	4,928,000	506,256	0.1027	1.846	1.846	1.864	1.810	1.917	275,014	1.8408	-3.74%
2016-10-12	0	0.107	0.107	0.108	0.106	0.115	6,370,000	698,516	0.1097	1.917	1.917	1.935	1.899	2.061	355,487	1.9650	-4.46%
2016-10-11	0	0.112	0.112	0.113	0.108	0.117	23,007,600	2,589,748	0.1126	2.007	2.007	2.025	1.935	2.097	1,283,972	2.0170	5.66%
2016-10-07	0	0.106	0.105	0.106	0.092	0.114	59,942,200	6,429,533	0.1073	1.899	1.882	1.899	1.649	2.043	3,345,160	1.9220	11.58%
2016-10-06	0	0.095	0.095	0.097	0.095	0.096	960,050	91,324	0.0951	1.702	1.702	1.738	1.702	1.720	53,577	1.7045	-1.04%
2016-10-05	0	0.096	0.096	0.097	0.094	0.098	5,916,000	570,840	0.0965	1.720	1.720	1.738	1.684	1.756	330,151	1.7290	-2.04%
2016-10-04	0	0.098	0.098	0.099	0.095	0.104	23,667,000	2,384,178	0.1007	1.756	1.756	1.774	1.702	1.864	1,320,771	1.8051	6.52%
2016-10-03	0	0.092	0.092	0.094	0.091	0.094	1,872,000	172,768	0.0923	1.649	1.649	1.684	1.631	1.684	104,470	1.6538	-2.13%
2016-09-30	0	0.094	0.093	0.095	0.091	0.096	3,576,000	331,408	0.0927	1.684	1.666	1.702	1.631	1.720	199,564	1.6607	2.17%
2016-09-29	0	0.092	0.092	0.097	0.092	0.097	5,232,000	490,904	0.0938	1.649	1.649	1.738	1.649	1.738	291,979	1.6813	-5.15%
2016-09-28	0	0.097	0.095	0.097	0.094	0.101	1,816,010	177,600	0.0978	1.738	1.702	1.738	1.684	1.810	101,345	1.7524	1.04%
2016-09-27	0	0.096	0.096	0.099	0.094	0.097	1,345,500	127,956	0.0951	1.720	1.720	1.774	1.684	1.738	75,088	1.7041	0.00%
2016-09-26	0	0.096	0.094	0.096	0.094	0.099	4,411,540	419,906	0.0952	1.720	1.684	1.720	1.684	1.774	246,192	1.7056	0.00%
2016-09-23	0	0.096	0.095	0.099	0.092	0.105	31,883,000	3,119,790	0.0979	1.720	1.702	1.774	1.649	1.882	1,779,276	1.7534	5.49%
2016-09-22	0	0.091	0.091	0.093	0.090	0.093	6,428,000	589,044	0.0916	1.631	1.631	1.666	1.613	1.666	358,724	1.6421	-2.15%
2016-09-21	0	0.093	0.093	0.096	0.092	0.097	3,724,000	350,644	0.0942	1.666	1.666	1.720	1.649	1.738	207,823	1.6872	-1.06%
2016-09-20	0	0.094	0.092	0.095	0.090	0.094	3,432,000	313,728	0.0914	1.684	1.649	1.702	1.613	1.684	191,528	1.6380	3.30%
2016-09-19	0	0.091	0.090	0.092	0.090	0.105	32,362,000	3,058,586	0.0945	1.631	1.613	1.649	1.613	1.882	1,806,007	1.6936	-9.90%
2016-09-15	0	0.101	0.099	0.101	0.097	0.101	1,009,000	100,108	0.0992	1.810	1.774	1.810	1.738	1.810	56,309	1.7778	0.00%
2016-09-14	0	0.101	0.099	0.101	0.101	0.101	168,050	16,972	0.1010	1.810	1.774	1.810	1.810	1.810	9,378	1.8097	3.06%
2016-09-13	0	0.098	0.098	0.102	0.098	0.103	1,362,000	135,516	0.0995	1.756	1.756	1.828	1.756	1.846	76,008	1.7829	-2.97%
2016-09-12	0	0.101	0.098	0.102	0.098	0.102	2,006,000	198,478	0.0989	1.810	1.756	1.828	1.756	1.828	111,948	1.7730	0.00%
2016-09-09	0	0.101	0.101	0.104	0.100	0.112	13,896,000	1,447,344	0.1042	1.810	1.810	1.864	1.792	2.007	775,486	1.8664	-8.18%
2016-09-08	0	0.110	0.108	0.110	0.103	0.112	18,460,000	1,972,478	0.1069	1.971	1.935	1.971	1.846	2.007	1,030,186	1.9147	7.84%
2016-09-07	0	0.102	0.100	0.102	0.099	0.103	1,616,000	163,928	0.1014	1.828	1.792	1.828	1.774	1.846	90,183	1.8177	2.00%
2016-09-06	0	0.100	0.100	0.101	0.100	0.105	3,640,000	369,920	0.1016	1.792	1.792	1.810	1.792	1.882	203,135	1.8211	0.00%
2016-09-05	0	0.100	0.100	0.104	0.097	0.106	2,754,000	286,886	0.1042	1.792	1.792	1.864	1.738	1.899	153,691	1.8666	-1.96%
2016-09-02	0	0.102	0.097	0.102	0.096	0.103	11,304,000	1,134,856	0.1004	1.828	1.738	1.828	1.720	1.846	630,836	1.7990	6.25%
2016-09-01	0	0.096	0.096	0.097	0.094	0.098	7,191,000	686,495	0.0955	1.720	1.720	1.738	1.684	1.756	401,304	1.7107	-2.04%
2016-08-31	0	0.098	0.097	0.101	0.096	0.098	996,026	96,994	0.0974	1.756	1.738	1.810	1.720	1.756	55,585	1.7450	-1.01%
2016-08-30	0	0.099	0.099	0.101	0.098	0.104	2,215,000	221,786	0.1001	1.774	1.774	1.810	1.756	1.864	123,611	1.7942	1.02%
2016-08-29	0	0.098	0.097	0.098	0.095	0.101	1,456,000	142,608	0.0979	1.756	1.738	1.756	1.702	1.810	81,254	1.7551	-3.92%
2016-08-26	0	0.102	0.101	0.102	0.100	0.105	7,375,000	760,017	0.1031	1.828	1.810	1.828	1.792	1.882	411,572	1.8466	2.00%
2016-08-25	0	0.100	0.096	0.102	0.095	0.100	1,048,000	103,496	0.0988	1.792	1.720	1.828	1.702	1.792	58,485	1.7696	2.04%
2016-08-24	0	0.098	0.096	0.098	0.096	0.099	1,014,000	99,730	0.0984	1.756	1.720	1.756	1.720	1.774	56,588	1.7624	1.03%
2016-08-23	0	0.097	0.095	0.097	0.094	0.097	663,000	63,034	0.0951	1.738	1.702	1.738	1.684	1.738	37,000	1.7036	2.11%
2016-08-22	0	0.095	0.095	0.097	0.095	0.100	1,576,000	154,544	0.0981	1.702	1.702	1.738	1.702	1.792	87,951	1.7572	-2.06%
2016-08-19	0	0.097	0.096	0.098	0.095	0.100	4,149,000	405,779	0.0978	1.738	1.720	1.756	1.702	1.792	231,541	1.7525	1.04%
2016-08-18	0	0.096	0.096	0.100	0.096	0.100	2,640,000	258,344	0.0979	1.720	1.720	1.792	1.720	1.792	147,329	1.7535	-1.03%
2016-08-17	0	0.097	0.093	0.097	0.094	0.097	1,196,000	114,768	0.0960	1.738	1.666	1.738	1.684	1.738	66,744	1.7195	2.11%
2016-08-16	0	0.095	0.094	0.096	0.094	0.100	1,764,000	170,916	0.0969	1.702	1.684	1.720	1.684	1.792	98,443	1.7362	-1.04%
2016-08-15	0	0.096	0.093	0.096	0.092	0.097	7,828,004	738,472	0.0943	1.720	1.666	1.720	1.649	1.738	436,853	1.6904	-1.03%
2016-08-12	0	0.097	0.096	0.097	0.094	0.099	3,978,000	385,588	0.0969	1.738	1.720	1.738	1.684	1.774	221,998	1.7369	-2.02%
2016-08-11	0	0.099	0.097	0.099	0.097	0.100	1,840,000	179,720	0.0977	1.774	1.738	1.774	1.738	1.792	102,684	1.7502	-1.00%
2016-08-10	0	0.100	0.100	0.101	0.098	0.103	12,072,000	1,204,560	0.0998	1.792	1.792	1.810	1.756	1.846	673,695	1.7880	-1.96%
2016-08-09	0	0.102	0.101	0.103	0.101	0.124	54,796,000	6,050,094	0.1104	1.828	1.810	1.846	1.810	2.222	3,057,969	1.9785	3.03%
2016-08-08	0	0.099	0.099	0.102	0.096	0.099	1,592,000	156,072	0.0980	1.774	1.774	1.828	1.720	1.774	88,844	1.7567	-1.98%
2016-08-05	0	0.101	0.101	0.103	0.100	0.101	784,000	79,160	0.1010	1.810	1.810	1.846	1.792	1.810	43,752	1.8093	-1.94%
2016-08-04	0	0.103	0.101	0.104	0.101	0.104	1,424,250	145,950	0.1025	1.846	1.810	1.864	1.810	1.864	79,482	1.8363	-0.96%
2016-08-03	0	0.104	0.101	0.104	0.095	0.104	824,000	82,448	0.1001	1.864	1.810	1.864	1.702	1.864	45,984	1.7930	5.05%
2016-08-01	0	0.099	0.093	0.101	0.093	0.101	869,000	87,114	0.1002	1.774	1.666	1.810	1.666	1.810	48,496	1.7963	-1.00%
2016-07-29	0	0.100	0.100	0.102	0.098	0.104	4,556,000	458,232	0.1006	1.792	1.792	1.828	1.756	1.864	254,254	1.8023	-3.85%
2016-07-28	0	0.104	0.103	0.104	0.102	0.108	4,358,000	451,520	0.1036	1.864	1.846	1.864	1.828	1.935	243,204	1.8565	-0.95%
2016-07-27	0	0.105	0.105	0.109	0.103	0.110	3,621,482	382,059	0.1055	1.882	1.882	1.953	1.846	1.971	202,102	1.8904	-3.67%
2016-07-26	0	0.109	0.109	0.110	0.107	0.110	824,000	89,656	0.1088	1.953	1.953	1.971	1.917	1.971	45,984	1.9497	-0.91%
2016-07-25	0	0.110	0.110	0.111	0.107	0.110	1,096,000	119,568	0.1091	1.971	1.971	1.989	1.917	1.971	61,164	1.9549	-1.79%
2016-07-22	0	0.112	0.112	0.113	0.109	0.115	4,632,000	517,944	0.1118	2.007	2.007	2.025	1.953	2.061	258,495	2.0037	1.82%
2016-07-21	0	0.110	0.110	0.112	0.107	0.123	13,776,500	1,549,300	0.1125	1.971	1.971	2.007	1.917	2.204	768,817	2.0152	-6.78%
2016-07-20	0	0.118	0.116	0.118	0.101	0.120	29,487,000	3,356,858	0.1138	2.114	2.079	2.114	1.810	2.150	1,645,564	2.0399	14.56%
2016-07-19	0	0.103	0.103	0.104	0.103	0.104	608,000	62,728	0.1032	1.846	1.846	1.864	1.846	1.864	33,930	1.8487	0.00%
2016-07-18	0	0.103	0.103	0.105	0.101	0.104	1,774,104	182,585	0.1029	1.846	1.846	1.882	1.810	1.864	99,006	1.8442	-3.74%
2016-07-15	0	0.107	0.103	0.107	0.106	0.107	416,000	44,504	0.1070	1.917	1.846	1.917	1.899	1.917	23,215	1.9170	-0.93%
2016-07-14	0	0.108	0.105	0.108	0.100	0.109	1,173,100	122,686	0.1046	1.935	1.882	1.935	1.792	1.953	65,467	1.8740	2.86%
2016-07-13	0	0.105	0.105	0.108	0.105	0.107	1,226,000	129,592	0.1057	1.882	1.882	1.935	1.882	1.917	68,419	1.8941	-0.94%
2016-07-12	0	0.106	0.106	0.107	0.101	0.110	2,827,000	299,668	0.1060	1.899	1.899	1.917	1.810	1.971	157,765	1.8995	2.91%
2016-07-11	0	0.103	0.102	0.103	0.096	0.112	3,978,000	418,756	0.1053	1.846	1.828	1.846	1.720	2.007	221,998	1.8863	3.00%
2016-07-08	0	0.100	0.100	0.104	0.093	0.104	1,800,000	180,000	0.1000	1.792	1.792	1.864	1.666	1.864	100,452	1.7919	-1.96%
2016-07-07	0	0.102	0.102	0.104	0.102	0.102	112,000	11,424	0.1020	1.828	1.828	1.864	1.828	1.828	6,250	1.8277	-0.97%
2016-07-06	0	0.103	0.093	0.103	0.100	0.103	288,000	28,848	0.1002	1.846	1.666	1.846	1.792	1.846	16,072	1.7949	3.00%
2016-07-05	0	0.100	0.097	0.100	0.097	0.102	1,232,000	122,864	0.0997	1.792	1.738	1.792	1.738	1.828	68,754	1.7870	-4.76%
2016-07-04	0	0.105	0.103	0.107	0.098	0.107	1,219,000	126,037	0.1034	1.882	1.846	1.917	1.756	1.917	68,028	1.8527	5.00%
2016-06-30	0	0.100	0.099	0.104	0.098	0.100	1,176,100	116,472	0.0990	1.792	1.774	1.864	1.756	1.792	65,634	1.7746	2.04%
2016-06-29	0	0.098	0.098	0.105	0.096	0.102	968,000	95,056	0.0982	1.756	1.756	1.882	1.720	1.828	54,021	1.7596	0.00%
2016-06-28	0	0.098	0.098	0.101	0.098	0.102	1,818,000	181,086	0.0996	1.756	1.756	1.810	1.756	1.828	101,456	1.7849	-2.00%
2016-06-27	0	0.100	0.097	0.101	0.093	0.103	736,000	72,264	0.0982	1.792	1.738	1.810	1.666	1.846	41,074	1.7594	2.04%
2016-06-24	0	0.098	0.098	0.102	0.095	0.103	3,176,000	313,168	0.0986	1.756	1.756	1.828	1.702	1.846	177,241	1.7669	-6.67%
2016-06-23	0	0.105	0.104	0.105	0.102	0.105	393,000	41,205	0.1048	1.882	1.864	1.882	1.828	1.882	21,932	1.8788	0.00%
2016-06-22	0	0.105	0.105	0.109	0.101	0.109	888,000	93,792	0.1056	1.882	1.882	1.953	1.810	1.953	49,556	1.8926	-3.67%
2016-06-21	0	0.109	0.106	0.109	0.098	0.109	2,730,040	279,319	0.1023	1.953	1.899	1.953	1.756	1.953	152,354	1.8334	0.93%
2016-06-20	0	0.108	0.103	0.108	0.108	0.108	97,000	10,448	0.1077	1.935	1.846	1.935	1.935	1.935	5,413	1.9301	0.00%
2016-06-17	0	0.108	0.103	0.108	0.107	0.109	152,000	16,344	0.1075	1.935	1.846	1.935	1.917	1.953	8,483	1.9268	0.00%
2016-06-16	0	0.108	0.103	0.108	0.100	0.109	3,280,000	341,832	0.1042	1.935	1.846	1.935	1.792	1.953	183,045	1.8675	-1.82%
2016-06-15	0	0.110	0.110	0.113	0.108	0.113	2,040,000	224,480	0.1100	1.971	1.971	2.025	1.935	2.025	113,845	1.9718	-3.51%
2016-06-14	0	0.114	0.111	0.114	0.108	0.114	2,033,000	224,195	0.1103	2.043	1.989	2.043	1.935	2.043	113,454	1.9761	4.59%
2016-06-13	0	0.109	0.105	0.109	0.101	0.113	9,340,000	991,508	0.1062	1.953	1.882	1.953	1.810	2.025	521,232	1.9022	-5.22%
2016-06-10	0	0.115	0.112	0.116	0.112	0.121	7,840,250	912,698	0.1164	2.061	2.007	2.079	2.007	2.168	437,536	2.0860	-4.96%
2016-06-08	0	0.121	0.121	0.122	0.115	0.130	53,720,000	6,597,308	0.1228	2.168	2.168	2.186	2.061	2.329	2,997,921	2.2006	8.04%
2016-06-07	0	0.112	0.110	0.115	0.110	0.116	1,153,000	129,566	0.1124	2.007	1.971	2.061	1.971	2.079	64,345	2.0136	-1.75%
2016-06-06	0	0.114	0.111	0.114	0.113	0.114	563,220	64,088	0.1138	2.043	1.989	2.043	2.025	2.043	31,431	2.0390	-0.87%
2016-06-03	0	0.115	0.113	0.115	0.111	0.116	592,020	67,314	0.1137	2.061	2.025	2.061	1.989	2.079	33,039	2.0374	0.88%
2016-06-02	0	0.114	0.112	0.114	0.111	0.115	272,002	30,832	0.1134	2.043	2.007	2.043	1.989	2.061	15,179	2.0312	0.88%
2016-06-01	0	0.113	0.113	0.116	0.111	0.120	1,461,000	166,677	0.1141	2.025	2.025	2.079	1.989	2.150	81,533	2.0443	3.67%
2016-05-31	0	0.109	0.109	0.115	0.109	0.114	1,744,850	197,801	0.1134	1.953	1.953	2.061	1.953	2.043	97,374	2.0314	-4.39%
2016-05-30	0	0.114	0.113	0.115	0.112	0.115	2,022,000	229,982	0.1137	2.043	2.025	2.061	2.007	2.061	112,841	2.0381	-1.72%
2016-05-27	0	0.116	0.113	0.116	0.113	0.116	621,000	70,791	0.1140	2.079	2.025	2.079	2.025	2.079	34,656	2.0427	-0.85%
2016-05-26	0	0.117	0.117	0.119	0.113	0.123	1,322,000	155,896	0.1179	2.097	2.097	2.132	2.025	2.204	73,776	2.1131	0.00%
2016-05-25	0	0.117	0.116	0.117	0.115	0.121	1,272,000	148,720	0.1169	2.097	2.079	2.097	2.061	2.168	70,986	2.0951	-2.50%
2016-05-24	0	0.120	0.119	0.122	0.115	0.123	1,453,000	173,942	0.1197	2.150	2.132	2.186	2.061	2.204	81,087	2.1451	0.00%
2016-05-23	0	0.120	0.114	0.120	0.113	0.120	2,939,000	339,379	0.1155	2.150	2.043	2.150	2.025	2.150	164,015	2.0692	1.69%
2016-05-20	0	0.118	0.117	0.118	0.115	0.119	696,000	81,024	0.1164	2.114	2.097	2.114	2.061	2.132	38,841	2.0860	1.72%
2016-05-19	0	0.116	0.116	0.117	0.115	0.118	2,547,000	297,235	0.1167	2.079	2.079	2.097	2.061	2.114	142,139	2.0912	0.00%
2016-05-18	0	0.116	0.115	0.116	0.115	0.120	1,646,000	191,018	0.1160	2.079	2.061	2.079	2.061	2.150	91,857	2.0795	-2.52%
2016-05-17	0	0.119	0.117	0.119	0.117	0.119	2,312,000	272,800	0.1180	2.132	2.097	2.132	2.097	2.132	129,024	2.1143	-1.65%
2016-05-16	0	0.121	0.118	0.122	0.118	0.123	1,096,000	131,776	0.1202	2.168	2.114	2.186	2.114	2.204	61,164	2.1545	1.68%
2016-05-13	0	0.119	0.117	0.119	0.118	0.128	6,641,000	819,283	0.1234	2.132	2.097	2.132	2.114	2.294	370,610	2.2106	-6.30%
2016-05-12	0	0.127	0.124	0.127	0.126	0.127	280,000	35,528	0.1269	2.276	2.222	2.276	2.258	2.276	15,626	2.2737	-2.31%
2016-05-11	0	0.130	0.130	0.132	0.126	0.132	2,848,000	367,976	0.1292	2.329	2.329	2.365	2.258	2.365	158,937	2.3152	0.78%
2016-05-10	0	0.129	0.129	0.130	0.127	0.131	2,193,000	282,172	0.1287	2.312	2.312	2.329	2.276	2.347	122,383	2.3056	0.78%
2016-05-09	0	0.128	0.126	0.128	0.126	0.132	2,824,000	366,440	0.1298	2.294	2.258	2.294	2.258	2.365	157,597	2.3252	-0.78%
2016-05-06	0	0.129	0.127	0.129	0.127	0.130	4,335,604	556,359	0.1283	2.312	2.276	2.312	2.276	2.329	241,955	2.2994	-3.01%
2016-05-05	0	0.133	0.132	0.133	0.126	0.136	6,650,000	879,260	0.1322	2.383	2.365	2.383	2.258	2.437	371,113	2.3693	3.10%
2016-05-04	0	0.129	0.129	0.130	0.126	0.132	3,790,000	487,552	0.1286	2.312	2.312	2.329	2.258	2.365	211,506	2.3051	-0.77%
2016-05-03	0	0.130	0.129	0.131	0.128	0.134	1,937,000	253,748	0.1310	2.329	2.312	2.347	2.294	2.401	108,097	2.3474	0.00%
2016-04-29	0	0.130	0.129	0.132	0.129	0.134	2,001,300	262,714	0.1313	2.329	2.312	2.365	2.312	2.401	111,685	2.3523	-1.52%
2016-04-28	0	0.132	0.131	0.132	0.130	0.135	3,498,000	461,460	0.1319	2.365	2.347	2.365	2.329	2.419	195,211	2.3639	-1.49%
2016-04-27	0	0.134	0.133	0.134	0.127	0.143	25,875,000	3,512,755	0.1358	2.401	2.383	2.401	2.276	2.562	1,443,991	2.4327	5.51%
2016-04-26	0	0.127	0.127	0.129	0.125	0.128	3,111,000	393,776	0.1266	2.276	2.276	2.312	2.240	2.294	173,614	2.2681	-2.31%
2016-04-25	0	0.130	0.129	0.131	0.126	0.132	2,685,660	349,475	0.1301	2.329	2.312	2.347	2.258	2.365	149,877	2.3317	1.56%
2016-04-22	0	0.128	0.128	0.131	0.128	0.132	8,360,000	1,085,664	0.1299	2.294	2.294	2.347	2.294	2.365	466,542	2.3270	-2.29%
2016-04-21	0	0.131	0.131	0.133	0.127	0.132	9,333,080	1,203,609	0.1290	2.347	2.347	2.383	2.276	2.365	520,846	2.3109	2.34%
2016-04-20	0	0.128	0.128	0.129	0.123	0.154	84,787,000	11,735,791	0.1384	2.294	2.294	2.312	2.204	2.760	4,731,659	2.4803	-7.91%
2016-04-19	0	0.139	0.140	0.141	0.125	0.141	42,500,096	5,784,811	0.1361	2.491	2.509	2.527	2.240	2.527	2,371,778	2.4390	10.32%
2016-04-18	0	0.126	0.126	0.128	0.124	0.126	2,937,000	367,456	0.1251	2.258	2.258	2.294	2.222	2.258	163,903	2.2419	0.00%
2016-04-15	0	0.126	0.125	0.126	0.125	0.129	3,312,750	417,377	0.1260	2.258	2.240	2.258	2.240	2.312	184,873	2.2576	-1.56%
2016-04-14	0	0.128	0.128	0.129	0.124	0.128	5,519,000	696,020	0.1261	2.294	2.294	2.312	2.222	2.294	307,996	2.2598	2.40%
2016-04-13	0	0.125	0.125	0.127	0.123	0.130	5,314,062	670,793	0.1262	2.240	2.240	2.276	2.204	2.329	296,559	2.2619	0.00%
2016-04-12	0	0.125	0.125	0.127	0.118	0.139	34,217,000	4,500,220	0.1315	2.240	2.240	2.276	2.114	2.491	1,909,528	2.3567	5.04%
2016-04-11	0	0.119	0.119	0.120	0.115	0.122	2,585,000	306,854	0.1187	2.132	2.132	2.150	2.061	2.186	144,260	2.1271	0.85%
2016-04-08	0	0.118	0.117	0.118	0.116	0.122	1,752,000	206,920	0.1181	2.114	2.097	2.114	2.079	2.186	97,773	2.1163	-3.28%
2016-04-07	0	0.122	0.118	0.123	0.117	0.123	2,952,000	352,224	0.1193	2.186	2.114	2.204	2.097	2.204	164,741	2.1381	1.67%
2016-04-06	0	0.120	0.119	0.120	0.118	0.121	4,610,000	551,436	0.1196	2.150	2.132	2.150	2.114	2.168	257,268	2.1434	0.84%
2016-04-05	0	0.119	0.117	0.120	0.111	0.123	4,054,500	480,401	0.1185	2.132	2.097	2.150	1.989	2.204	226,267	2.1232	0.85%
2016-04-01	0	0.118	0.115	0.118	0.115	0.120	10,741,000	1,260,506	0.1174	2.114	2.061	2.114	2.061	2.150	599,417	2.1029	-1.67%
2016-03-31	0	0.120	0.120	0.121	0.114	0.129	27,410,000	3,373,319	0.1231	2.150	2.150	2.168	2.043	2.312	1,529,654	2.2053	-7.69%
2016-03-30	0	0.130	0.129	0.130	0.128	0.133	18,094,000	2,353,324	0.1301	2.329	2.312	2.329	2.294	2.383	1,009,761	2.3306	0.00%
2016-03-29	0	0.130	0.127	0.130	0.127	0.132	13,354,000	1,723,384	0.1291	2.329	2.276	2.329	2.276	2.365	745,239	2.3125	3.17%
2016-03-24	0	0.126	0.125	0.128	0.126	0.130	7,832,000	997,664	0.1274	2.258	2.240	2.294	2.258	2.329	437,076	2.2826	-3.08%
2016-03-23	0	0.130	0.129	0.130	0.126	0.135	33,050,000	4,327,190	0.1309	2.329	2.312	2.329	2.258	2.419	1,844,402	2.3461	2.36%
2016-03-22	0	0.127	0.125	0.126	0.126	0.176	181,996,000	28,199,648	0.1549	2.276	2.240	2.258	2.258	3.154	10,156,545	2.7765	-17.53%
2016-03-21	0	0.154	0.154	0.155	0.151	0.158	4,568,000	707,288	0.1548	2.760	2.760	2.777	2.706	2.831	254,924	2.7745	3.36%
2016-03-18	0	0.149	0.149	0.151	0.148	0.158	6,545,100	991,298	0.1515	2.670	2.670	2.706	2.652	2.831	365,259	2.7140	-2.61%
2016-03-17	0	0.153	0.152	0.153	0.150	0.158	4,746,000	724,406	0.1526	2.742	2.724	2.742	2.688	2.831	264,857	2.7351	0.66%
2016-03-16	0	0.152	0.150	0.153	0.146	0.156	5,568,100	841,262	0.1511	2.724	2.688	2.742	2.616	2.795	310,736	2.7073	1.33%
2016-03-15	0	0.150	0.150	0.151	0.147	0.155	8,154,000	1,220,242	0.1496	2.688	2.688	2.706	2.634	2.777	455,046	2.6816	-3.23%
2016-03-14	0	0.155	0.152	0.154	0.149	0.165	11,436,000	1,795,240	0.1570	2.777	2.724	2.760	2.670	2.957	638,202	2.8130	-1.27%
2016-03-11	0	0.157	0.159	0.160	0.157	0.181	106,160,000	18,270,064	0.1721	2.813	2.849	2.867	2.813	3.243	5,924,409	3.0839	-4.27%
2016-03-10	0	0.164	0.162	0.164	0.156	0.164	38,760,750	6,244,720	0.1611	2.939	2.903	2.939	2.795	2.939	2,163,099	2.8869	1.23%
2016-03-09	0	0.162	0.161	0.162	0.147	0.164	38,668,900	6,093,512	0.1576	2.903	2.885	2.903	2.634	2.939	2,157,973	2.8237	6.58%
2016-03-08	0	0.152	0.150	0.153	0.145	0.153	10,777,000	1,615,196	0.1499	2.724	2.688	2.742	2.598	2.742	601,426	2.6856	0.66%
2016-03-07	0	0.151	0.148	0.151	0.146	0.152	17,203,600	2,576,628	0.1498	2.706	2.652	2.706	2.616	2.724	960,071	2.6838	0.00%
2016-03-04	0	0.151	0.147	0.151	0.147	0.152	33,200,000	4,940,896	0.1488	2.706	2.634	2.706	2.634	2.724	1,852,773	2.6668	-0.66%
2016-03-03	0	0.152	0.152	0.153	0.132	0.156	47,731,400	7,104,909	0.1489	2.724	2.724	2.742	2.365	2.795	2,663,719	2.6673	12.59%
2016-03-02	0	0.135	0.133	0.136	0.132	0.141	10,346,000	1,404,346	0.1357	2.419	2.383	2.437	2.365	2.527	577,373	2.4323	-2.17%
2016-03-01	0	0.138	0.136	0.138	0.131	0.139	11,005,056	1,474,880	0.1340	2.473	2.437	2.473	2.347	2.491	614,153	2.4015	0.73%
2016-02-29	0	0.137	0.137	0.140	0.137	0.147	12,816,500	1,789,481	0.1396	2.455	2.455	2.509	2.455	2.634	715,243	2.5019	-8.67%
2016-02-26	0	0.150	0.149	0.151	0.145	0.154	26,272,000	3,913,600	0.1490	2.688	2.670	2.706	2.598	2.760	1,466,146	2.6693	2.04%
2016-02-25	0	0.147	0.144	0.145	0.136	0.171	82,618,000	12,336,556	0.1493	2.634	2.580	2.598	2.437	3.064	4,610,615	2.6757	-11.98%
2016-02-24	0	0.167	0.167	0.169	0.164	0.174	34,096,050	5,739,600	0.1683	2.992	2.992	3.028	2.939	3.118	1,902,778	3.0164	-2.34%
2016-02-23	0	0.171	0.171	0.172	0.156	0.175	93,760,000	15,591,432	0.1663	3.064	3.064	3.082	2.795	3.136	5,232,410	2.9798	4.91%
2016-02-22	0	0.163	0.163	0.164	0.145	0.193	332,876,500	58,255,309	0.1750	2.921	2.921	2.939	2.598	3.458	18,576,645	3.1359	9.40%
2016-02-19	0	0.149	0.148	0.149	0.135	0.152	61,359,100	8,987,339	0.1465	2.670	2.652	2.670	2.419	2.724	3,424,232	2.6246	7.97%
2016-02-18	0	0.138	0.138	0.139	0.134	0.144	26,974,000	3,723,284	0.1380	2.473	2.473	2.491	2.401	2.580	1,505,322	2.4734	-1.43%
2016-02-17	0	0.140	0.139	0.141	0.134	0.154	98,425,000	14,208,490	0.1444	2.509	2.491	2.527	2.401	2.760	5,492,747	2.5868	1.45%
2016-02-16	0	0.138	0.136	0.139	0.127	0.142	40,195,000	5,429,302	0.1351	2.473	2.437	2.491	2.276	2.545	2,243,139	2.4204	3.76%
2016-02-15	0	0.133	0.132	0.133	0.131	0.143	27,148,000	3,679,424	0.1355	2.383	2.365	2.383	2.347	2.562	1,515,033	2.4286	-1.48%
2016-02-12	0	0.135	0.135	0.136	0.132	0.150	78,904,000	11,211,432	0.1421	2.419	2.419	2.437	2.365	2.688	4,403,350	2.5461	-1.46%
2016-02-11	0	0.137	0.137	0.138	0.104	0.158	234,689,012	33,089,915	0.1410	2.455	2.455	2.473	1.864	2.831	13,097,153	2.5265	13.22%
2016-02-05	0	0.121	0.120	0.121	0.120	0.159	120,473,000	16,094,688	0.1336	2.168	2.150	2.168	2.150	2.849	6,723,167	2.3939	-20.39%
2016-02-04	0	0.152	0.151	0.152	0.151	0.206	453,063,040	83,340,724	0.1839	2.724	2.706	2.724	2.706	3.691	25,283,826	3.2962	-10.59%
2016-02-03	0	0.170	0.168	0.171	0.100	0.176	576,481,595	85,128,014	0.1477	3.046	3.010	3.064	1.792	3.154	32,171,374	2.6461	53.15%
2016-02-02	0	0.111	0.112	0.113	0.079	0.117	172,329,000	18,214,886	0.1057	1.989	2.007	2.025	1.416	2.097	9,617,064	1.8940	46.05%
2016-02-01	0	0.076	0.075	0.079	0.076	0.083	3,512,000	282,704	0.0805	1.362	1.344	1.416	1.362	1.487	195,992	1.4424	-8.43%
2016-01-29	0	0.083	0.079	0.080	0.071	0.085	16,121,002	1,269,606	0.0788	1.487	1.416	1.434	1.272	1.523	899,655	1.4112	7.79%
2016-01-28	0	0.077	0.075	0.076	0.073	0.079	12,068,000	911,200	0.0755	1.380	1.344	1.362	1.308	1.416	673,472	1.3530	-2.53%
2016-01-27	0	0.079	0.079	0.080	0.078	0.085	27,468,005	2,197,768	0.0800	1.416	1.416	1.434	1.398	1.523	1,532,891	1.4337	-3.66%
2016-01-26	0	0.082	0.081	0.084	0.082	0.091	15,386,000	1,316,232	0.0855	1.469	1.451	1.505	1.469	1.631	858,638	1.5329	-5.75%
2016-01-25	0	0.087	0.087	0.088	0.080	0.092	29,960,000	2,600,352	0.0868	1.559	1.559	1.577	1.434	1.649	1,671,960	1.5553	7.41%
2016-01-22	0	0.081	0.080	0.083	0.079	0.088	18,527,100	1,509,972	0.0815	1.451	1.434	1.487	1.416	1.577	1,033,931	1.4604	-2.41%
2016-01-21	0	0.083	0.083	0.084	0.082	0.095	28,088,000	2,450,560	0.0872	1.487	1.487	1.505	1.469	1.702	1,567,491	1.5634	-5.68%
2016-01-20	0	0.088	0.088	0.090	0.086	0.111	78,138,816	7,354,706	0.0941	1.577	1.577	1.613	1.541	1.989	4,360,648	1.6866	-22.81%
2016-01-19	0	0.114	0.110	0.114	0.110	0.126	28,722,350	3,295,382	0.1147	2.043	1.971	2.043	1.971	2.258	1,602,892	2.0559	-6.56%
2016-01-18	0	0.122	0.120	0.122	0.116	0.125	12,216,000	1,447,520	0.1185	2.186	2.150	2.186	2.079	2.240	681,731	2.1233	-0.81%
2016-01-15	0	0.123	0.121	0.123	0.114	0.126	21,040,003	2,538,360	0.1206	2.204	2.168	2.204	2.043	2.258	1,174,167	2.1618	2.50%
2016-01-14	0	0.120	0.119	0.121	0.112	0.130	61,141,040	7,320,592	0.1197	2.150	2.132	2.168	2.007	2.329	3,412,063	2.1455	-7.69%
2016-01-13	0	0.130	0.130	0.131	0.129	0.174	100,848,000	14,413,936	0.1429	2.329	2.329	2.347	2.312	3.118	5,627,966	2.5611	-14.47%
2016-01-12	0	0.152	0.151	0.152	0.149	0.214	93,761,004	15,853,752	0.1691	2.724	2.706	2.724	2.670	3.835	5,232,466	3.0299	-27.62%
2016-01-11	0	0.210	0.212	0.213	0.206	0.226	14,047,000	2,986,835	0.2126	3.763	3.799	3.817	3.691	4.050	783,913	3.8102	-9.48%
2016-01-08	0	0.232	0.228	0.232	0.225	0.238	15,893,000	3,669,572	0.2309	4.157	4.086	4.157	4.032	4.265	886,931	4.1374	-7.20%
2016-01-07	0	0.250	0.245	0.255	0.230	0.270	24,103,000	5,739,235	0.2381	4.480	4.390	4.569	4.121	4.838	1,345,102	4.2668	-9.09%
2016-01-06	0	0.275	0.255	0.275	0.255	0.330	40,966,020	11,340,369	0.2768	4.928	4.569	4.928	4.569	5.913	2,286,167	4.9604	-16.67%
2016-01-05	0	0.330	0.320	0.330	0.325	0.350	9,857,300	3,273,393	0.3321	5.913	5.734	5.913	5.824	6.272	550,101	5.9505	-4.35%
2016-01-04	0	0.345	0.330	0.340	0.330	0.740	60,910,671	22,893,775	0.3759	6.182	5.913	6.092	5.913	13.26	3,399,206	6.7350	-54.00%
2015-12-31	0	0.750	0.730	0.740	0.730	0.750	5,368,860	3,977,458	0.7408	13.44	13.08	13.26	13.08	13.44	299,617	13.275	0.00%
2015-12-30	0	0.750	0.740	0.750	0.730	0.750	5,576,390	4,137,768	0.7420	13.44	13.26	13.44	13.08	13.44	311,198	13.296	0.00%
2015-12-29	0	0.750	0.730	0.750	0.730	0.750	8,500,960	6,247,802	0.7350	13.44	13.08	13.44	13.08	13.44	474,408	13.170	0.00%
2015-12-28	0	0.750	0.740	0.750	0.720	0.760	28,535,146	21,189,183	0.7426	13.44	13.26	13.44	12.90	13.62	1,592,444	13.306	-1.32%
2015-12-24	0	0.760	0.750	0.760	0.730	0.760	16,003,802	11,961,301	0.7474	13.62	13.44	13.62	13.08	13.62	893,115	13.393	0.00%
2015-12-23	0	0.760	0.750	0.760	0.730	0.780	25,840,820	19,289,179	0.7465	13.62	13.44	13.62	13.08	13.98	1,442,084	13.376	1.33%
2015-12-22	0	0.750	0.720	0.750	0.680	0.750	18,830,280	13,326,801	0.7077	13.44	12.90	13.44	12.18	13.44	1,050,850	12.682	7.14%
2015-12-21	0	0.700	0.730	0.740	0.650	0.780	18,896,500	12,873,773	0.6813	12.54	13.08	13.26	11.65	13.98	1,054,546	12.208	2.94%
2015-12-18	0	0.680	0.640	0.680	0.620	0.680	21,778,210	14,000,626	0.6429	12.18	11.47	12.18	11.11	12.18	1,215,364	11.520	4.62%
2015-12-17	0	0.650	0.630	0.650	0.600	0.650	12,162,210	7,551,659	0.6209	11.65	11.29	11.65	10.75	11.65	678,729	11.126	3.17%
2015-12-16	0	0.630	0.600	0.630	0.580	0.630	14,378,710	8,628,910	0.6001	11.29	10.75	11.29	10.39	11.29	802,424	10.754	5.00%
2015-12-15	0	0.600	0.580	0.600	0.530	0.600	17,798,700	10,074,534	0.5660	10.75	10.39	10.75	9.497	10.75	993,282	10.143	3.45%
2015-12-14	0	0.580	0.570	0.580	0.540	0.580	9,393,368	5,156,764	0.5490	10.39	10.21	10.39	9.676	10.39	524,210	9.8372	3.57%
2015-12-11	0	0.560	0.540	0.560	0.520	0.560	11,401,500	6,150,757	0.5395	10.03	9.676	10.03	9.318	10.03	636,277	9.6668	3.70%
2015-12-10	0	0.540	0.530	0.540	0.510	0.540	7,702,120	4,031,238	0.5234	9.676	9.497	9.676	9.139	9.676	429,828	9.3787	1.89%
2015-12-09	0	0.530	0.510	0.520	0.460	0.550	7,497,700	3,883,840	0.5180	9.497	9.139	9.318	8.243	9.855	418,420	9.2822	8.16%
2015-12-08	0	0.490	0.480	0.490	0.420	0.500	17,769,500	8,052,270	0.4532	8.780	8.601	8.780	7.526	8.960	991,652	8.1201	29.29%
2015-12-07	0	0.495	0.480	0.510	0.380	0.510	21,102,700	8,825,485	0.4182	6.791	6.586	6.997	5.214	6.997	1,538,113	5.7379	30.26%
2015-12-04	0	0.095	0.095	0.096	0.087	0.096	16,321,600	1,482,638	0.0908	5.214	5.214	5.268	4.775	5.268	297,408	4.9852	3.26%
2015-12-03	0	0.092	0.092	0.093	0.089	0.094	14,787,704	1,348,988	0.0912	5.049	5.049	5.104	4.884	5.159	269,458	5.0063	-4.17%
2015-12-02	0	0.096	0.093	0.096	0.092	0.102	9,880,000	948,764	0.0960	5.268	5.104	5.268	5.049	5.598	180,031	5.2700	-5.88%
2015-12-01	0	0.102	0.101	0.102	0.100	0.108	4,712,000	499,812	0.1061	5.598	5.543	5.598	5.488	5.927	85,861	5.8212	-3.77%
2015-11-30	0	0.106	0.106	0.109	0.100	0.112	5,786,000	618,152	0.1068	5.817	5.817	5.982	5.488	6.146	105,431	5.8631	-7.83%
2015-11-27	0	0.115	0.112	0.115	0.110	0.115	3,408,000	385,696	0.1132	6.311	6.146	6.311	6.037	6.311	62,100	6.2109	-3.36%
2015-11-26	0	0.119	0.116	0.119	0.115	0.119	2,554,000	296,158	0.1160	6.531	6.366	6.531	6.311	6.531	46,538	6.3637	-0.83%
2015-11-25	0	0.120	0.119	0.124	0.117	0.120	2,064,400	245,704	0.1190	6.586	6.531	6.805	6.421	6.586	37,617	6.5317	0.84%
2015-11-24	0	0.119	0.119	0.120	0.118	0.124	2,404,000	286,960	0.1194	6.531	6.531	6.586	6.476	6.805	43,805	6.5508	0.85%
2015-11-23	0	0.118	0.118	0.119	0.118	0.120	64,000	7,648	0.1195	6.476	6.476	6.531	6.476	6.586	1,166	6.5581	-4.07%
2015-11-20	0	0.123	0.120	0.123	0.115	0.123	1,009,208	120,422	0.1193	6.750	6.586	6.750	6.311	6.750	18,390	6.5484	6.96%
2015-11-19	0	0.115	0.118	0.120	0.115	0.126	1,320,000	158,972	0.1204	6.311	6.476	6.586	6.311	6.915	24,053	6.6093	-3.36%
2015-11-18	0	0.119	0.119	0.123	0.117	0.120	1,440,000	171,160	0.1189	6.531	6.531	6.750	6.421	6.586	26,239	6.5230	-0.83%
2015-11-17	0	0.120	0.120	0.123	0.120	0.123	1,364,000	164,396	0.1205	6.586	6.586	6.750	6.586	6.750	24,854	6.6143	-2.44%
2015-11-16	0	0.123	0.121	0.126	0.120	0.126	3,072,080	377,497	0.1229	6.750	6.640	6.915	6.586	6.915	55,979	6.7436	-5.38%
2015-11-13	0	0.130	0.125	0.130	0.124	0.130	2,288,120	289,366	0.1265	7.134	6.860	7.134	6.805	7.134	41,694	6.9403	0.00%
2015-11-12	0	0.130	0.126	0.130	0.125	0.130	2,392,000	302,488	0.1265	7.134	6.915	7.134	6.860	7.134	43,586	6.9400	0.00%
2015-11-11	0	0.130	0.128	0.130	0.121	0.138	42,582,097	5,532,371	0.1299	7.134	7.025	7.134	6.640	7.573	775,920	7.1301	0.00%
2015-11-10	0	0.130	0.128	0.130	0.115	0.130	15,540,800	1,933,353	0.1244	7.134	7.025	7.134	6.311	7.134	283,181	6.8273	11.11%
2015-11-09	0	0.117	0.117	0.119	0.111	0.119	2,000,000	232,156	0.1161	6.421	6.421	6.531	6.092	6.531	36,444	6.3703	0.00%
2015-11-06	0	0.117	0.117	0.119	0.117	0.119	1,144,496	134,974	0.1179	6.421	6.421	6.531	6.421	6.531	20,855	6.4721	-2.50%
2015-11-05	0	0.120	0.120	0.121	0.110	0.121	9,068,000	1,087,156	0.1199	6.586	6.586	6.640	6.037	6.640	165,235	6.5795	4.35%
2015-11-04	0	0.115	0.114	0.119	0.110	0.116	4,098,400	468,451	0.1143	6.311	6.256	6.531	6.037	6.366	74,680	6.2728	0.88%
2015-11-03	0	0.114	0.112	0.114	0.109	0.122	2,440,000	278,960	0.1143	6.256	6.146	6.256	5.982	6.695	44,461	6.2743	-0.87%
2015-11-02	0	0.115	0.115	0.116	0.112	0.123	2,088,000	245,932	0.1178	6.311	6.311	6.366	6.146	6.750	38,047	6.4639	-0.86%
2015-10-30	0	0.116	0.115	0.116	0.115	0.119	2,328,680	271,591	0.1166	6.366	6.311	6.366	6.311	6.531	42,433	6.4005	-1.69%
2015-10-29	0	0.118	0.118	0.120	0.117	0.120	2,001,840	237,858	0.1188	6.476	6.476	6.586	6.421	6.586	36,477	6.5208	0.00%
2015-10-28	0	0.118	0.118	0.119	0.117	0.123	3,994,440	476,072	0.1192	6.476	6.476	6.531	6.421	6.750	72,786	6.5407	-1.67%
2015-10-27	0	0.120	0.120	0.122	0.116	0.127	2,836,000	342,312	0.1207	6.586	6.586	6.695	6.366	6.970	51,677	6.6241	-3.23%
2015-10-26	0	0.124	0.124	0.126	0.123	0.130	2,904,000	365,216	0.1258	6.805	6.805	6.915	6.750	7.134	52,916	6.9018	0.81%
2015-10-23	0	0.123	0.123	0.124	0.120	0.125	3,476,000	425,264	0.1223	6.750	6.750	6.805	6.586	6.860	63,339	6.7141	0.00%
2015-10-22	0	0.123	0.123	0.124	0.122	0.129	3,520,000	439,432	0.1248	6.750	6.750	6.805	6.695	7.079	64,141	6.8511	-1.60%
2015-10-20	0	0.125	0.124	0.127	0.117	0.130	4,708,480	578,262	0.1228	6.860	6.805	6.970	6.421	7.134	85,797	6.7399	6.84%
2015-10-19	0	0.117	0.117	0.119	0.116	0.125	6,100,000	731,480	0.1199	6.421	6.421	6.531	6.366	6.860	111,153	6.5809	-3.31%
2015-10-16	0	0.121	0.121	0.123	0.120	0.126	3,192,000	390,264	0.1223	6.640	6.640	6.750	6.586	6.915	58,164	6.7097	-1.63%
2015-10-15	0	0.123	0.122	0.123	0.119	0.133	22,136,000	2,725,960	0.1231	6.750	6.695	6.750	6.531	7.299	403,357	6.7582	-2.38%
2015-10-14	0	0.126	0.125	0.127	0.110	0.136	64,340,800	8,147,468	0.1266	6.915	6.860	6.970	6.037	7.464	1,172,402	6.9494	18.87%
2015-10-13	0	0.106	0.106	0.112	0.105	0.114	2,304,000	258,320	0.1121	5.817	5.817	6.146	5.762	6.256	41,983	6.1530	-7.83%
2015-10-12	0	0.115	0.113	0.116	0.112	0.119	5,280,000	605,828	0.1147	6.311	6.201	6.366	6.146	6.531	96,211	6.2969	-4.17%
2015-10-09	0	0.120	0.118	0.120	0.116	0.123	7,165,600	851,876	0.1189	6.586	6.476	6.586	6.366	6.750	130,570	6.5243	-3.23%
2015-10-08	0	0.124	0.119	0.124	0.116	0.125	4,719,996	572,339	0.1213	6.805	6.531	6.805	6.366	6.860	86,007	6.6546	-2.36%
2015-10-07	0	0.127	0.122	0.127	0.115	0.127	8,864,000	1,075,636	0.1213	6.970	6.695	6.970	6.311	6.970	161,518	6.6596	7.63%
2015-10-06	0	0.118	0.116	0.119	0.110	0.120	5,056,000	584,188	0.1155	6.476	6.366	6.531	6.037	6.586	92,129	6.3410	2.61%
2015-10-05	0	0.115	0.114	0.115	0.105	0.126	8,196,000	936,884	0.1143	6.311	6.256	6.311	5.762	6.915	149,345	6.2733	8.49%
2015-10-02	0	0.106	0.106	0.107	0.098	0.107	17,824,000	1,825,196	0.1024	5.817	5.817	5.872	5.378	5.872	324,785	5.6197	0.00%
2015-09-30	0	0.106	0.106	0.109	0.106	0.112	3,782,280	407,904	0.1078	5.817	5.817	5.982	5.817	6.146	68,920	5.9185	-5.36%
2015-09-29	0	0.112	0.112	0.113	0.102	0.120	6,896,000	746,756	0.1083	6.146	6.146	6.201	5.598	6.586	125,657	5.9428	-3.45%
2015-09-25	0	0.116	0.114	0.116	0.112	0.121	9,152,000	1,050,396	0.1148	6.366	6.256	6.366	6.146	6.640	166,765	6.2986	-1.69%
2015-09-24	0	0.118	0.118	0.124	0.118	0.130	5,214,920	620,814	0.1190	6.476	6.476	6.805	6.476	7.134	95,025	6.5332	-4.84%
2015-09-23	0	0.124	0.122	0.124	0.118	0.126	9,201,200	1,109,335	0.1206	6.805	6.695	6.805	6.476	6.915	167,662	6.6165	-3.13%
2015-09-22	0	0.128	0.128	0.129	0.126	0.134	6,996,000	896,380	0.1281	7.025	7.025	7.079	6.915	7.354	127,479	7.0316	-2.29%
2015-09-21	0	0.131	0.130	0.131	0.126	0.148	9,905,700	1,306,134	0.1319	7.189	7.134	7.189	6.915	8.122	180,499	7.2362	-2.24%
2015-09-18	0	0.134	0.135	0.136	0.129	0.145	31,042,250	4,126,667	0.1329	7.354	7.409	7.464	7.079	7.958	565,644	7.2955	-4.29%
2015-09-17	0	0.140	0.139	0.140	0.138	0.190	67,438,460	10,199,962	0.1512	7.683	7.628	7.683	7.573	10.43	1,228,847	8.3004	-38.60%
2015-09-16	0	0.228	0.222	0.228	0.222	0.235	2,832,000	645,204	0.2278	12.51	12.18	12.51	12.18	12.90	51,604	12.503	4.59%
2015-09-15	0	0.218	0.218	0.223	0.218	0.226	6,093,760	1,351,601	0.2218	11.96	11.96	12.24	11.96	12.40	111,039	12.172	-3.54%
2015-09-14	0	0.226	0.218	0.226	0.215	0.228	2,688,000	596,992	0.2221	12.40	11.96	12.40	11.80	12.51	48,980	12.188	3.67%
2015-09-11	0	0.218	0.216	0.219	0.210	0.231	7,476,000	1,650,108	0.2207	11.96	11.85	12.02	11.52	12.68	136,226	12.113	4.81%
2015-09-10	0	0.208	0.208	0.210	0.203	0.212	2,040,000	419,048	0.2054	11.41	11.41	11.52	11.14	11.63	37,172	11.273	1.96%
2015-09-09	0	0.204	0.204	0.206	0.201	0.219	11,912,000	2,490,556	0.2091	11.20	11.20	11.31	11.03	12.02	217,058	11.474	-1.45%
2015-09-08	0	0.207	0.205	0.207	0.199	0.208	4,636,000	931,796	0.2010	11.36	11.25	11.36	10.92	11.41	84,476	11.030	6.70%
2015-09-07	0	0.194	0.194	0.199	0.191	0.204	4,588,000	897,556	0.1956	10.65	10.65	10.92	10.48	11.20	83,601	10.736	-3.00%
2015-09-04	0	0.200	0.195	0.200	0.189	0.210	3,022,000	601,308	0.1990	10.98	10.70	10.98	10.37	11.52	55,066	10.920	-0.50%
2015-09-02	0	0.201	0.194	0.201	0.183	0.205	4,268,000	840,284	0.1969	11.03	10.65	11.03	10.04	11.25	77,770	10.805	1.52%
2015-09-01	0	0.198	0.197	0.200	0.196	0.210	8,720,000	1,753,684	0.2011	10.87	10.81	10.98	10.76	11.52	158,894	11.037	-1.00%
2015-08-31	0	0.200	0.197	0.200	0.192	0.224	1,296,000	270,888	0.2090	10.98	10.81	10.98	10.54	12.29	23,615	11.471	-5.66%
2015-08-28	0	0.212	0.212	0.217	0.212	0.228	1,916,000	420,964	0.2197	11.63	11.63	11.91	11.63	12.51	34,913	12.058	0.95%
2015-08-27	0	0.210	0.210	0.214	0.195	0.219	7,040,000	1,442,036	0.2048	11.52	11.52	11.74	10.70	12.02	128,281	11.241	7.69%
2015-08-26	0	0.195	0.195	0.196	0.193	0.210	3,434,800	689,116	0.2006	10.70	10.70	10.76	10.59	11.52	62,588	11.010	1.56%
2015-08-25	0	0.192	0.190	0.192	0.185	0.207	7,612,000	1,514,092	0.1989	10.54	10.43	10.54	10.15	11.36	138,704	10.916	2.13%
2015-08-24	0	0.188	0.188	0.195	0.188	0.200	7,765,160	1,496,329	0.1927	10.32	10.32	10.70	10.32	10.98	141,495	10.575	-14.55%
2015-08-21	0	0.220	0.216	0.226	0.210	0.235	4,320,800	973,420	0.2253	12.07	11.85	12.40	11.52	12.90	78,733	12.364	-8.33%
2015-08-20	0	0.240	0.238	0.240	0.235	0.250	5,572,800	1,341,696	0.2408	13.17	13.06	13.17	12.90	13.72	101,546	13.213	-5.88%
2015-08-19	0	0.255	0.248	0.255	0.243	0.255	2,258,800	564,296	0.2498	13.99	13.61	13.99	13.34	13.99	41,159	13.710	0.00%
2015-08-18	0	0.255	0.255	0.260	0.255	0.270	11,436,000	3,014,100	0.2636	13.99	13.99	14.27	13.99	14.82	208,384	14.464	-7.27%
2015-08-17	0	0.275	0.265	0.275	0.255	0.275	3,080,000	811,100	0.2633	15.09	14.54	15.09	13.99	15.09	56,123	14.452	1.85%
2015-08-14	0	0.270	0.265	0.275	0.265	0.280	3,716,000	1,008,720	0.2715	14.82	14.54	15.09	14.54	15.37	67,712	14.897	0.00%
2015-08-13	0	0.270	0.270	0.275	0.260	0.290	6,088,000	1,676,120	0.2753	14.82	14.82	15.09	14.27	15.92	110,934	15.109	-1.82%
2015-08-12	0	0.275	0.275	0.280	0.275	0.295	6,332,000	1,802,280	0.2846	15.09	15.09	15.37	15.09	16.19	115,380	15.620	-5.17%
2015-08-11	0	0.290	0.290	0.300	0.290	0.315	3,832,000	1,158,660	0.3024	15.92	15.92	16.46	15.92	17.29	69,826	16.594	-3.33%
2015-08-10	0	0.300	0.300	0.305	0.285	0.320	7,902,000	2,384,310	0.3017	16.46	16.46	16.74	15.64	17.56	143,988	16.559	0.00%
2015-08-07	0	0.300	0.295	0.300	0.270	0.305	7,380,000	2,153,600	0.2918	16.46	16.19	16.46	14.82	16.74	134,477	16.015	7.14%
2015-08-06	0	0.280	0.280	0.285	0.275	0.285	2,072,000	581,760	0.2808	15.37	15.37	15.64	15.09	15.64	37,755	15.409	-1.75%
2015-08-05	0	0.285	0.280	0.295	0.285	0.295	604,000	174,500	0.2889	15.64	15.37	16.19	15.64	16.19	11,006	15.855	-1.72%
2015-08-04	0	0.290	0.290	0.295	0.275	0.295	3,556,000	1,018,560	0.2864	15.92	15.92	16.19	15.09	16.19	64,797	15.719	1.75%
2015-08-03	0	0.285	0.285	0.295	0.275	0.295	3,354,000	963,500	0.2873	15.64	15.64	16.19	15.09	16.19	61,116	15.765	-3.39%
2015-07-31	0	0.295	0.290	0.295	0.290	0.310	4,108,000	1,221,940	0.2975	16.19	15.92	16.19	15.92	17.01	74,855	16.324	-1.67%
2015-07-30	0	0.300	0.295	0.300	0.295	0.310	4,340,000	1,300,240	0.2996	16.46	16.19	16.46	16.19	17.01	79,082	16.442	-3.23%
2015-07-29	0	0.310	0.305	0.310	0.305	0.320	2,768,000	860,980	0.3110	17.01	16.74	17.01	16.74	17.56	50,438	17.070	0.00%
2015-07-28	0	0.310	0.300	0.310	0.290	0.325	14,368,176	4,375,229	0.3045	17.01	16.46	17.01	15.92	17.84	261,813	16.711	0.00%
2015-07-27	0	0.310	0.310	0.315	0.295	0.350	39,088,000	12,648,840	0.3236	17.01	17.01	17.29	16.19	19.21	712,252	17.759	-10.14%
2015-07-24	0	0.345	0.340	0.345	0.325	0.365	50,134,000	17,129,940	0.3417	18.93	18.66	18.93	17.84	20.03	913,529	18.751	4.55%
2015-07-23	0	0.330	0.330	0.335	0.320	0.335	48,055,200	15,796,632	0.3287	18.11	18.11	18.38	17.56	18.38	875,650	18.040	0.00%
2015-07-22	0	0.330	0.320	0.330	0.315	0.330	3,596,000	1,155,200	0.3212	18.11	17.56	18.11	17.29	18.11	65,525	17.630	0.00%
2015-07-21	0	0.330	0.330	0.335	0.320	0.340	6,596,000	2,182,520	0.3309	18.11	18.11	18.38	17.56	18.66	120,191	18.159	0.00%
2015-07-20	0	0.330	0.325	0.330	0.320	0.350	7,024,400	2,326,464	0.3312	18.11	17.84	18.11	17.56	19.21	127,997	18.176	-5.71%
2015-07-17	0	0.350	0.345	0.350	0.340	0.355	6,340,000	2,218,440	0.3499	19.21	18.93	19.21	18.66	19.48	115,526	19.203	2.94%
2015-07-16	0	0.340	0.340	0.345	0.335	0.370	14,078,400	4,862,508	0.3454	18.66	18.66	18.93	18.38	20.31	256,533	18.955	-5.56%
2015-07-15	0	0.360	0.355	0.360	0.320	0.360	17,378,920	5,961,879	0.3431	19.76	19.48	19.76	17.56	19.76	316,674	18.827	7.46%
2015-07-14	0	0.335	0.335	0.340	0.325	0.370	24,746,000	8,544,104	0.3453	18.38	18.38	18.66	17.84	20.31	450,915	18.948	3.08%
2015-07-13	0	0.325	0.320	0.325	0.295	0.335	17,728,000	5,580,620	0.3148	17.84	17.56	17.84	16.19	18.38	323,035	17.276	10.17%
2015-07-10	0	0.295	0.290	0.295	0.290	0.355	35,732,576	11,410,102	0.3193	16.19	15.92	16.19	15.92	19.48	651,110	17.524	-1.67%
2015-07-09	0	0.300	0.295	0.300	0.220	0.305	49,448,000	13,367,948	0.2703	16.46	16.19	16.46	12.07	16.74	901,029	14.836	40.19%
2015-07-08	0	0.214	0.210	0.214	0.150	0.255	25,969,490	5,373,309	0.2069	11.74	11.52	11.74	8.232	13.99	473,210	11.355	1.90%
2015-07-07	0	0.210	0.202	0.210	0.200	0.305	28,832,936	7,002,457	0.2429	11.52	11.09	11.52	10.98	16.74	525,387	13.328	-25.00%
2015-07-06	0	0.280	0.275	0.280	0.250	0.405	41,964,000	12,295,760	0.2930	15.37	15.09	15.37	13.72	22.23	764,658	16.080	-27.27%
2015-07-03	0	0.385	0.385	0.390	0.370	0.460	25,436,000	10,356,320	0.4072	21.13	21.13	21.40	20.31	25.24	463,489	22.344	-16.30%
2015-07-02	0	0.460	0.460	0.465	0.455	0.500	18,816,000	8,823,160	0.4689	25.24	25.24	25.52	24.97	27.44	342,861	25.734	-7.07%
2015-06-30	0	0.495	0.495	0.500	0.460	0.500	9,720,000	4,704,680	0.4840	27.17	27.17	27.44	25.24	27.44	177,115	26.563	1.02%
2015-06-29	0	0.490	0.495	0.500	0.470	0.560	72,131,200	36,948,428	0.5122	26.89	27.17	27.44	25.79	30.73	1,314,357	28.111	-7.55%
2015-06-26	0	0.530	0.520	0.530	0.495	0.550	117,343,200	60,854,148	0.5186	29.09	28.54	29.09	27.17	30.18	2,138,199	28.460	3.92%
2015-06-25	0	0.510	0.510	0.520	0.500	0.550	65,128,100	33,697,248	0.5174	27.99	27.99	28.54	27.44	30.18	1,186,748	28.395	-3.77%
2015-06-24	0	0.530	0.530	0.540	0.485	0.550	102,686,100	52,643,367	0.5127	29.09	29.09	29.63	26.62	30.18	1,871,121	28.135	6.00%
2015-06-23	0	0.500	0.500	0.510	0.450	0.510	66,130,000	30,174,150	0.4563	27.44	27.44	27.99	24.70	27.99	1,205,005	25.041	9.89%
2015-06-22	0	0.455	0.455	0.460	0.440	0.480	13,332,140	6,115,635	0.4587	24.97	24.97	25.24	24.15	26.34	242,935	25.174	-3.19%
2015-06-19	0	0.470	0.455	0.470	0.445	0.495	22,331,600	10,544,414	0.4722	25.79	24.97	25.79	24.42	27.17	406,921	25.913	-2.08%
2015-06-18	0	0.480	0.480	0.485	0.480	0.500	7,612,952	3,718,805	0.4885	26.34	26.34	26.62	26.34	27.44	138,721	26.808	-3.03%
2015-06-17	0	0.495	0.495	0.500	0.475	0.510	9,032,000	4,429,200	0.4904	27.17	27.17	27.44	26.07	27.99	164,579	26.912	2.06%
2015-06-16	0	0.485	0.480	0.485	0.475	0.490	26,540,000	12,318,380	0.4641	26.62	26.34	26.62	26.07	26.89	483,605	25.472	-1.02%
2015-06-15	0	0.490	0.490	0.495	0.485	0.530	24,862,232	12,306,429	0.4950	26.89	26.89	27.17	26.62	29.09	453,033	27.165	-3.92%
2015-06-12	0	0.510	0.510	0.520	0.450	0.520	115,954,000	54,688,730	0.4716	27.99	27.99	28.54	24.70	28.54	2,112,885	25.883	6.25%
2015-06-11	0	0.480	0.475	0.480	0.470	0.520	24,845,224	12,211,487	0.4915	26.34	26.07	26.34	25.79	28.54	452,724	26.973	-2.04%
2015-06-10	0	0.490	0.485	0.490	0.475	0.540	42,148,350	21,154,491	0.5019	26.89	26.62	26.89	26.07	29.63	768,017	27.544	-9.26%
2015-06-09	0	0.540	0.530	0.540	0.520	0.600	41,574,728	22,705,235	0.5461	29.63	29.09	29.63	28.54	32.93	757,564	29.971	-8.47%
2015-06-08	0	0.590	0.580	0.590	0.540	0.640	61,724,400	37,505,556	0.6076	32.38	31.83	32.38	29.63	35.12	1,124,727	33.346	3.51%
2015-06-05	0	0.570	0.570	0.580	0.540	0.590	25,864,800	14,685,516	0.5678	31.28	31.28	31.83	29.63	32.38	471,302	31.159	-5.00%
2015-06-04	0	0.600	0.580	0.590	0.485	0.600	58,373,040	31,645,700	0.5421	32.93	31.83	32.38	26.62	32.93	1,063,659	29.752	7.14%
2015-06-03	0	0.560	0.560	0.570	0.550	0.650	58,578,684	35,421,938	0.6047	30.73	30.73	31.28	30.18	35.67	1,067,406	33.185	-8.20%
2015-06-02	0	0.610	0.600	0.610	0.540	0.630	52,738,240	31,135,826	0.5904	33.48	32.93	33.48	29.63	34.57	960,983	32.400	0.00%
2015-06-01	0	0.610	0.600	0.610	0.500	0.630	96,933,320	57,379,555	0.5919	33.48	32.93	33.48	27.44	34.57	1,766,295	32.486	23.23%
2015-05-29	0	0.495	0.495	0.500	0.465	0.520	27,579,600	13,549,564	0.4913	27.17	27.17	27.44	25.52	28.54	502,549	26.962	3.13%
2015-05-28	0	0.480	0.475	0.485	0.470	0.510	30,664,000	14,931,500	0.4869	26.34	26.07	26.62	25.79	27.99	558,752	26.723	-4.00%
2015-05-27	0	0.500	0.500	0.510	0.475	0.540	85,738,644	43,157,961	0.5034	27.44	27.44	27.99	26.07	29.63	1,562,308	27.624	2.04%
2015-05-26	0	0.490	0.490	0.495	0.425	0.520	170,655,304	81,282,449	0.4763	26.89	26.89	27.17	23.32	28.54	3,109,639	26.139	16.67%
2015-05-22	0	0.420	0.415	0.420	0.375	0.420	53,988,400	21,599,308	0.4001	23.05	22.77	23.05	20.58	23.05	983,763	21.956	13.51%
2015-05-21	0	0.370	0.365	0.375	0.365	0.375	14,114,400	5,211,240	0.3692	20.31	20.03	20.58	20.03	20.58	257,189	20.262	0.00%
2015-05-20	0	0.370	0.365	0.375	0.360	0.375	12,640,000	4,691,680	0.3712	20.31	20.03	20.58	19.76	20.58	230,323	20.370	1.37%
2015-05-19	0	0.365	0.365	0.370	0.355	0.385	22,333,000	8,226,105	0.3683	20.03	20.03	20.31	19.48	21.13	406,946	20.214	-2.67%
2015-05-18	0	0.375	0.370	0.375	0.370	0.390	14,074,600	5,363,574	0.3811	20.58	20.31	20.58	20.31	21.40	256,464	20.914	-3.85%
2015-05-15	0	0.390	0.385	0.390	0.380	0.400	15,340,000	5,991,980	0.3906	21.40	21.13	21.40	20.85	21.95	279,522	21.437	-2.50%
2015-05-14	0	0.400	0.395	0.400	0.390	0.415	23,258,800	9,321,026	0.4008	21.95	21.68	21.95	21.40	22.77	423,816	21.993	0.00%
2015-05-13	0	0.400	0.395	0.400	0.390	0.405	4,155,600	1,666,548	0.4010	21.95	21.68	21.95	21.40	22.23	75,722	22.009	0.00%
2015-05-12	0	0.400	0.395	0.400	0.400	0.415	4,714,800	1,922,178	0.4077	21.95	21.68	21.95	21.95	22.77	85,912	22.374	-2.44%
2015-05-11	0	0.410	0.410	0.415	0.395	0.420	17,708,000	7,247,320	0.4093	22.50	22.50	22.77	21.68	23.05	322,671	22.460	0.00%
2015-05-08	0	0.410	0.405	0.415	0.390	0.415	15,996,880	6,540,798	0.4089	22.50	22.23	22.77	21.40	22.77	291,491	22.439	6.49%
2015-05-07	0	0.385	0.380	0.385	0.375	0.400	8,404,000	3,260,500	0.3880	21.13	20.85	21.13	20.58	21.95	153,136	21.292	-1.28%
2015-05-06	0	0.390	0.385	0.390	0.370	0.405	12,354,960	4,838,794	0.3916	21.40	21.13	21.40	20.31	22.23	225,129	21.493	-2.50%
2015-05-05	0	0.400	0.395	0.400	0.390	0.430	13,116,000	5,305,520	0.4045	21.95	21.68	21.95	21.40	23.60	238,997	22.199	-4.76%
2015-05-04	0	0.420	0.420	0.425	0.415	0.455	11,130,400	4,801,016	0.4313	23.05	23.05	23.32	22.77	24.97	202,815	23.672	-3.45%
2015-04-30	0	0.435	0.435	0.440	0.415	0.465	28,052,680	12,457,212	0.4441	23.87	23.87	24.15	22.77	25.52	511,169	24.370	-3.33%
2015-04-29	0	0.450	0.445	0.450	0.400	0.480	64,816,800	28,370,582	0.4377	24.70	24.42	24.70	21.95	26.34	1,181,076	24.021	12.50%
2015-04-28	0	0.400	0.400	0.405	0.395	0.425	12,213,056	4,973,332	0.4072	21.95	21.95	22.23	21.68	23.32	222,543	22.348	-2.44%
2015-04-27	0	0.410	0.410	0.415	0.395	0.425	23,240,600	9,544,413	0.4107	22.50	22.50	22.77	21.68	23.32	423,484	22.538	2.50%
2015-04-24	0	0.400	0.395	0.400	0.380	0.410	29,984,000	11,792,180	0.3933	21.95	21.68	21.95	20.85	22.50	546,361	21.583	3.90%
2015-04-23	0	0.385	0.385	0.390	0.380	0.400	15,390,760	5,979,336	0.3885	21.13	21.13	21.40	20.85	21.95	280,447	21.321	-1.28%
2015-04-22	0	0.390	0.390	0.395	0.360	0.430	45,607,072	17,625,704	0.3865	21.40	21.40	21.68	19.76	23.60	831,041	21.209	-4.88%
2015-04-21	0	0.410	0.405	0.410	0.400	0.430	18,052,000	7,385,120	0.4091	22.50	22.23	22.50	21.95	23.60	328,939	22.451	3.80%
2015-04-20	0	0.395	0.395	0.400	0.365	0.430	42,050,768	16,816,470	0.3999	21.68	21.68	21.95	20.03	23.60	766,239	21.947	-2.47%
2015-04-17	0	0.405	0.405	0.410	0.365	0.420	110,612,808	43,101,422	0.3897	22.23	22.23	22.50	20.03	23.05	2,015,559	21.384	19.12%
2015-04-16	0	0.340	0.340	0.345	0.305	0.365	45,214,800	15,483,348	0.3424	18.66	18.66	18.93	16.74	20.03	823,893	18.793	6.25%
2015-04-15	0	0.320	0.315	0.320	0.310	0.365	48,828,000	15,914,880	0.3259	17.56	17.29	17.56	17.01	20.03	889,732	17.887	-5.88%
2015-04-14	0	0.340	0.340	0.345	0.275	0.355	86,595,424	27,151,217	0.3135	18.66	18.66	18.93	15.09	19.48	1,577,920	17.207	28.30%
2015-04-13	0	0.265	0.260	0.265	0.240	0.280	53,157,744	14,085,817	0.2650	14.54	14.27	14.54	13.17	15.37	968,627	14.542	11.34%
2015-04-10	0	0.238	0.238	0.240	0.236	0.248	7,988,504	1,924,527	0.2409	13.06	13.06	13.17	12.95	13.61	145,565	13.221	-0.42%
2015-04-09	0	0.239	0.236	0.239	0.225	0.244	8,757,600	2,048,280	0.2339	13.12	12.95	13.12	12.35	13.39	159,579	12.836	4.82%
2015-04-08	0	0.228	0.225	0.229	0.218	0.232	8,900,000	1,994,752	0.2241	12.51	12.35	12.57	11.96	12.73	162,174	12.300	-2.98%
2015-04-02	0	0.235	0.235	0.237	0.225	0.245	6,644,000	1,552,636	0.2337	12.90	12.90	13.01	12.35	13.45	121,065	12.825	-3.29%
2015-04-01	0	0.243	0.241	0.242	0.216	0.249	78,297,400	17,536,773	0.2240	13.34	13.23	13.28	11.85	13.66	1,426,716	12.292	10.45%
2015-03-31	0	0.220	0.217	0.220	0.213	0.222	5,052,240	1,093,113	0.2164	12.07	11.91	12.07	11.69	12.18	92,061	11.874	1.85%
2015-03-30	0	0.216	0.216	0.218	0.215	0.227	7,128,000	1,570,352	0.2203	11.85	11.85	11.96	11.80	12.46	129,885	12.090	-2.26%
2015-03-27	0	0.221	0.220	0.226	0.218	0.234	9,132,000	2,053,860	0.2249	12.13	12.07	12.40	11.96	12.84	166,401	12.343	-5.96%
2015-03-26	0	0.235	0.233	0.238	0.230	0.255	10,247,900	2,455,161	0.2396	12.90	12.79	13.06	12.62	13.99	186,735	13.148	-6.00%
2015-03-25	0	0.250	0.248	0.250	0.241	0.255	9,456,000	2,375,316	0.2512	13.72	13.61	13.72	13.23	13.99	172,305	13.786	0.81%
2015-03-24	0	0.248	0.246	0.248	0.245	0.270	18,118,000	4,575,726	0.2526	13.61	13.50	13.61	13.45	14.82	330,142	13.860	-4.62%
2015-03-23	0	0.260	0.255	0.260	0.240	0.275	30,032,080	7,735,238	0.2576	14.27	13.99	14.27	13.17	15.09	547,237	14.135	8.33%
2015-03-20	0	0.240	0.239	0.240	0.235	0.250	13,346,600	3,223,696	0.2415	13.17	13.12	13.17	12.90	13.72	243,198	13.255	-3.61%
2015-03-19	0	0.249	0.249	0.250	0.221	0.255	57,014,600	14,039,314	0.2462	13.66	13.66	13.72	12.13	13.99	1,038,906	13.514	10.67%
2015-03-18	0	0.225	0.222	0.225	0.216	0.239	21,292,000	4,755,008	0.2233	12.35	12.18	12.35	11.85	13.12	387,978	12.256	-4.26%
2015-03-17	0	0.235	0.234	0.235	0.209	0.255	88,264,000	21,176,168	0.2399	12.90	12.84	12.90	11.47	13.99	1,608,325	13.167	12.44%
2015-03-16	0	0.209	0.209	0.215	0.208	0.214	2,262,432	477,664	0.2111	11.47	11.47	11.80	11.41	11.74	41,225	11.587	-0.48%
2015-03-13	0	0.210	0.208	0.210	0.207	0.218	5,252,000	1,112,340	0.2118	11.52	11.41	11.52	11.36	11.96	95,701	11.623	-1.87%
2015-03-12	0	0.214	0.213	0.214	0.210	0.223	5,240,000	1,126,104	0.2149	11.74	11.69	11.74	11.52	12.24	95,482	11.794	-0.93%
2015-03-11	0	0.216	0.215	0.217	0.203	0.228	27,241,600	6,000,577	0.2203	11.85	11.80	11.91	11.14	12.51	496,390	12.088	3.85%
2015-03-10	0	0.208	0.204	0.208	0.203	0.210	4,196,000	861,440	0.2053	11.41	11.20	11.41	11.14	11.52	76,458	11.267	0.00%
2015-03-09	0	0.208	0.207	0.208	0.196	0.222	21,424,000	4,502,720	0.2102	11.41	11.36	11.41	10.76	12.18	390,383	11.534	4.00%
2015-03-06	0	0.200	0.200	0.202	0.199	0.202	2,192,240	441,141	0.2012	10.98	10.98	11.09	10.92	11.09	39,946	11.043	-1.48%
2015-03-05	0	0.203	0.201	0.203	0.196	0.204	3,480,000	693,904	0.1994	11.14	11.03	11.14	10.76	11.20	63,412	10.943	1.00%
2015-03-04	0	0.201	0.200	0.202	0.200	0.209	4,089,600	830,580	0.2031	11.03	10.98	11.09	10.98	11.47	74,520	11.146	-1.47%
2015-03-03	0	0.204	0.202	0.205	0.200	0.215	7,872,400	1,610,977	0.2046	11.20	11.09	11.25	10.98	11.80	143,449	11.230	-1.45%
2015-03-02	0	0.207	0.207	0.209	0.206	0.213	2,428,000	505,564	0.2082	11.36	11.36	11.47	11.31	11.69	44,242	11.427	0.00%
2015-02-27	0	0.207	0.206	0.207	0.206	0.210	2,104,000	436,008	0.2072	11.36	11.31	11.36	11.31	11.52	38,339	11.373	-1.43%
2015-02-26	0	0.210	0.210	0.211	0.206	0.213	1,800,216	378,771	0.2104	11.52	11.52	11.58	11.31	11.69	32,803	11.547	0.96%
2015-02-25	0	0.208	0.205	0.209	0.208	0.215	2,820,400	591,732	0.2098	11.41	11.25	11.47	11.41	11.80	51,393	11.514	-2.35%
2015-02-24	0	0.213	0.212	0.213	0.210	0.234	22,594,000	4,919,828	0.2177	11.69	11.63	11.69	11.52	12.84	411,702	11.950	1.91%
2015-02-23	0	0.209	0.208	0.215	0.206	0.216	920,000	195,284	0.2123	11.47	11.41	11.80	11.31	11.85	16,764	11.649	-1.42%
2015-02-18	0	0.212	0.212	0.215	0.210	0.217	304,000	64,104	0.2109	11.63	11.63	11.80	11.52	11.91	5,539	11.572	0.47%
2015-02-17	0	0.211	0.211	0.213	0.210	0.212	1,876,400	395,444	0.2107	11.58	11.58	11.69	11.52	11.63	34,191	11.566	-2.31%
2015-02-16	0	0.216	0.212	0.218	0.209	0.220	1,672,400	358,180	0.2142	11.85	11.63	11.96	11.47	12.07	30,474	11.754	0.47%
2015-02-13	0	0.215	0.214	0.218	0.200	0.234	11,636,000	2,590,916	0.2227	11.80	11.74	11.96	10.98	12.84	212,028	12.220	4.88%
2015-02-12	0	0.205	0.205	0.206	0.200	0.209	1,076,000	218,308	0.2029	11.25	11.25	11.31	10.98	11.47	19,607	11.134	1.99%
2015-02-11	0	0.201	0.200	0.206	0.200	0.208	4,452,000	899,452	0.2020	11.03	10.98	11.31	10.98	11.41	81,123	11.087	-1.95%
2015-02-10	0	0.205	0.201	0.205	0.200	0.216	7,985,800	1,647,182	0.2063	11.25	11.03	11.25	10.98	11.85	145,515	11.320	-3.30%
2015-02-09	0	0.212	0.212	0.219	0.210	0.216	1,840,000	394,092	0.2142	11.63	11.63	12.02	11.52	11.85	33,528	11.754	-1.85%
2015-02-06	0	0.216	0.215	0.217	0.211	0.230	14,720,000	3,231,848	0.2196	11.85	11.80	11.91	11.58	12.62	268,224	12.049	-6.90%
2015-02-05	0	0.232	0.230	0.233	0.221	0.241	4,464,000	1,023,472	0.2293	12.73	12.62	12.79	12.13	13.23	81,342	12.582	-1.28%
2015-02-04	0	0.235	0.232	0.237	0.231	0.255	10,106,000	2,408,472	0.2383	12.90	12.73	13.01	12.68	13.99	184,149	13.079	-7.84%
2015-02-03	0	0.255	0.250	0.255	0.221	0.260	48,486,720	12,044,548	0.2484	13.99	13.72	13.99	12.13	14.27	883,513	13.633	19.16%
2015-02-02	0	0.214	0.214	0.219	0.213	0.226	246,520	52,848	0.2144	11.74	11.74	12.02	11.69	12.40	4,492	11.765	-1.38%
2015-01-30	0	0.217	0.214	0.217	0.212	0.218	256,200	54,637	0.2133	11.91	11.74	11.91	11.63	11.96	4,668	11.704	1.88%
2015-01-29	0	0.213	0.212	0.219	0.212	0.223	560,200	120,494	0.2151	11.69	11.63	12.02	11.63	12.24	10,208	11.804	-0.93%
2015-01-28	0	0.215	0.215	0.217	0.210	0.217	1,192,000	255,268	0.2142	11.80	11.80	11.91	11.52	11.91	21,720	11.752	-0.46%
2015-01-27	0	0.216	0.214	0.218	0.211	0.220	1,344,000	290,320	0.2160	11.85	11.74	11.96	11.58	12.07	24,490	11.855	-3.57%
2015-01-26	0	0.224	0.217	0.224	0.215	0.228	1,012,200	220,186	0.2175	12.29	11.91	12.29	11.80	12.51	18,444	11.938	1.36%
2015-01-23	0	0.221	0.217	0.222	0.210	0.230	3,692,000	820,984	0.2224	12.13	11.91	12.18	11.52	12.62	67,275	12.203	4.74%
2015-01-22	0	0.211	0.206	0.212	0.203	0.228	4,152,000	872,160	0.2101	11.58	11.31	11.63	11.14	12.51	75,657	11.528	-3.21%
2015-01-21	0	0.218	0.218	0.222	0.211	0.235	3,838,800	863,388	0.2249	11.96	11.96	12.18	11.58	12.90	69,950	12.343	3.81%
2015-01-20	0	0.210	0.210	0.213	0.208	0.216	1,966,400	418,868	0.2130	11.52	11.52	11.69	11.41	11.85	35,831	11.690	-3.23%
2015-01-19	0	0.217	0.215	0.219	0.212	0.220	628,400	134,624	0.2142	11.91	11.80	12.02	11.63	12.07	11,451	11.757	-2.69%
2015-01-16	0	0.223	0.221	0.224	0.219	0.229	584,000	129,712	0.2221	12.24	12.13	12.29	12.02	12.57	10,642	12.189	-2.19%
2015-01-15	0	0.228	0.224	0.228	0.219	0.230	2,852,000	639,788	0.2243	12.51	12.29	12.51	12.02	12.62	51,968	12.311	-0.44%
2015-01-14	0	0.229	0.227	0.230	0.226	0.235	1,772,000	404,736	0.2284	12.57	12.46	12.62	12.40	12.90	32,289	12.535	-2.97%
2015-01-13	0	0.236	0.229	0.236	0.225	0.243	6,096,000	1,447,008	0.2374	12.95	12.57	12.95	12.35	13.34	111,080	13.027	2.16%
2015-01-12	0	0.231	0.230	0.235	0.220	0.244	3,724,000	854,320	0.2294	12.68	12.62	12.90	12.07	13.39	67,858	12.590	0.87%
2015-01-09	0	0.229	0.227	0.231	0.217	0.239	7,833,000	1,773,456	0.2264	12.57	12.46	12.68	11.91	13.12	142,731	12.425	-2.55%
2015-01-08	0	0.235	0.235	0.236	0.229	0.260	24,630,400	5,894,058	0.2393	12.90	12.90	12.95	12.57	14.27	448,809	13.133	-9.62%
2015-01-07	0	0.260	0.250	0.260	0.195	0.265	63,339,200	15,454,636	0.2440	14.27	13.72	14.27	10.70	14.54	1,154,151	13.390	30.65%
2015-01-06	0	0.199	0.197	0.198	0.197	0.210	7,548,000	1,519,900	0.2014	10.92	10.81	10.87	10.81	11.52	137,538	11.051	-5.69%
2015-01-05	0	0.211	0.208	0.210	0.209	0.216	10,008,000	2,116,516	0.2115	11.58	11.41	11.52	11.47	11.85	182,363	11.606	-3.21%
2015-01-02	0	0.218	0.211	0.219	0.210	0.223	5,608,000	1,209,468	0.2157	11.96	11.58	12.02	11.52	12.24	102,188	11.836	0.93%
2014-12-31	0	0.216	0.212	0.216	0.210	0.221	1,944,800	415,424	0.2136	11.85	11.63	11.85	11.52	12.13	35,438	11.723	-1.82%
2014-12-30	0	0.220	0.218	0.220	0.215	0.229	3,328,000	730,356	0.2195	12.07	11.96	12.07	11.80	12.57	60,642	12.044	-4.35%
2014-12-29	0	0.230	0.229	0.234	0.219	0.239	4,664,000	1,069,144	0.2292	12.62	12.57	12.84	12.02	13.12	84,986	12.580	-1.71%
2014-12-24	0	0.234	0.231	0.234	0.231	0.240	2,444,000	569,492	0.2330	12.84	12.68	12.84	12.68	13.17	44,534	12.788	0.86%
2014-12-23	0	0.232	0.232	0.236	0.228	0.246	3,580,000	849,812	0.2374	12.73	12.73	12.95	12.51	13.50	65,234	13.027	0.43%
2014-12-22	0	0.231	0.229	0.231	0.210	0.234	3,758,000	845,428	0.2250	12.68	12.57	12.68	11.52	12.84	68,477	12.346	2.21%
2014-12-19	0	0.226	0.224	0.227	0.222	0.231	6,640,000	1,503,084	0.2264	12.40	12.29	12.46	12.18	12.68	120,992	12.423	-2.16%
2014-12-18	0	0.231	0.230	0.231	0.229	0.280	28,770,600	7,127,690	0.2477	12.68	12.62	12.68	12.57	15.37	524,251	13.596	-12.83%
2014-12-17	0	0.265	0.250	0.255	0.255	0.295	20,991,200	5,731,750	0.2731	14.54	13.72	13.99	13.99	16.19	382,496	14.985	-11.67%
2014-12-16	0	0.300	0.300	0.305	0.295	0.320	9,636,000	2,900,360	0.3010	16.46	16.46	16.74	16.19	17.56	175,585	16.518	-4.76%
2014-12-15	0	0.315	0.310	0.315	0.300	0.315	3,368,000	1,034,140	0.3070	17.29	17.01	17.29	16.46	17.29	61,371	16.851	0.00%
2014-12-12	0	0.315	0.305	0.315	0.310	0.345	9,388,000	3,006,000	0.3202	17.29	16.74	17.29	17.01	18.93	171,066	17.572	0.00%
2014-12-11	0	0.315	0.310	0.320	0.305	0.320	2,684,000	837,820	0.3122	17.29	17.01	17.56	16.74	17.56	48,907	17.131	0.00%
2014-12-10	0	0.315	0.315	0.320	0.305	0.350	14,222,400	4,627,240	0.3253	17.29	17.29	17.56	16.74	19.21	259,157	17.855	5.00%
2014-12-09	0	0.300	0.300	0.305	0.300	0.345	23,656,320	7,334,271	0.3100	16.46	16.46	16.74	16.46	18.93	431,060	17.015	-14.29%
2014-12-08	0	0.350	0.340	0.350	0.340	0.400	17,188,000	6,291,520	0.3660	19.21	18.66	19.21	18.66	21.95	313,195	20.088	-12.50%
2014-12-05	0	0.400	0.395	0.400	0.395	0.430	8,828,000	3,569,340	0.4043	21.95	21.68	21.95	21.68	23.60	160,862	22.189	-2.44%
2014-12-04	0	0.410	0.405	0.415	0.395	0.430	3,450,000	1,409,560	0.4086	22.50	22.23	22.77	21.68	23.60	62,865	22.422	1.23%
2014-12-03	0	0.405	0.400	0.405	0.400	0.410	1,545,480	622,942	0.4031	22.23	21.95	22.23	21.95	22.50	28,161	22.120	-1.22%
2014-12-02	0	0.410	0.410	0.415	0.395	0.420	1,926,400	788,760	0.4094	22.50	22.50	22.77	21.68	23.05	35,102	22.470	2.50%
2014-12-01	0	0.400	0.400	0.405	0.395	0.420	3,416,000	1,377,580	0.4033	21.95	21.95	22.23	21.68	23.05	62,246	22.131	-5.88%
2014-11-28	0	0.425	0.420	0.425	0.420	0.430	1,316,000	556,440	0.4228	23.32	23.05	23.32	23.05	23.60	23,980	23.205	-1.16%
2014-11-27	0	0.430	0.425	0.435	0.425	0.450	2,374,000	1,023,520	0.4311	23.60	23.32	23.87	23.32	24.70	43,258	23.661	-1.15%
2014-11-26	0	0.435	0.435	0.440	0.430	0.445	1,312,000	567,200	0.4323	23.87	23.87	24.15	23.60	24.42	23,907	23.725	-2.25%
2014-11-25	0	0.445	0.445	0.450	0.415	0.450	7,979,200	3,514,948	0.4405	24.42	24.42	24.70	22.77	24.70	145,395	24.175	4.71%
2014-11-24	0	0.425	0.425	0.430	0.400	0.440	8,212,080	3,494,452	0.4255	23.32	23.32	23.60	21.95	24.15	149,638	23.353	3.66%
2014-11-21	0	0.410	0.405	0.415	0.395	0.410	2,908,000	1,167,980	0.4016	22.50	22.23	22.77	21.68	22.50	52,989	22.042	-1.20%
2014-11-20	0	0.415	0.405	0.415	0.405	0.415	1,302,000	534,080	0.4102	22.77	22.23	22.77	22.23	22.77	23,725	22.512	0.00%
2014-11-19	0	0.415	0.410	0.415	0.405	0.415	2,272,000	934,120	0.4111	22.77	22.50	22.77	22.23	22.77	41,400	22.563	0.00%
2014-11-18	0	0.415	0.415	0.420	0.410	0.420	2,450,400	1,016,200	0.4147	22.77	22.77	23.05	22.50	23.05	44,651	22.759	-1.19%
2014-11-17	0	0.420	0.420	0.425	0.415	0.425	1,606,000	672,760	0.4189	23.05	23.05	23.32	22.77	23.32	29,264	22.989	-1.18%
2014-11-14	0	0.425	0.425	0.430	0.415	0.430	1,288,000	542,540	0.4212	23.32	23.32	23.60	22.77	23.60	23,470	23.117	0.00%
2014-11-13	0	0.425	0.420	0.425	0.405	0.455	10,772,000	4,583,820	0.4255	23.32	23.05	23.32	22.23	24.97	196,285	23.353	0.00%
2014-11-12	0	0.425	0.420	0.425	0.415	0.435	4,540,000	1,913,060	0.4214	23.32	23.05	23.32	22.77	23.87	82,727	23.125	-2.30%
2014-11-11	0	0.435	0.430	0.435	0.415	0.450	3,652,000	1,581,480	0.4330	23.87	23.60	23.87	22.77	24.70	66,546	23.765	3.57%
2014-11-10	0	0.420	0.415	0.420	0.410	0.440	6,140,080	2,606,932	0.4246	23.05	22.77	23.05	22.50	24.15	111,883	23.301	-3.45%
2014-11-07	0	0.435	0.430	0.435	0.430	0.455	3,588,960	1,570,163	0.4375	23.87	23.60	23.87	23.60	24.97	65,397	24.010	-2.25%
2014-11-06	0	0.445	0.440	0.450	0.440	0.455	1,732,000	772,020	0.4457	24.42	24.15	24.70	24.15	24.97	31,560	24.462	0.00%
2014-11-05	0	0.445	0.445	0.455	0.445	0.460	1,456,000	660,160	0.4534	24.42	24.42	24.97	24.42	25.24	26,531	24.883	-2.20%
2014-11-04	0	0.455	0.450	0.455	0.445	0.465	3,484,000	1,573,480	0.4516	24.97	24.70	24.97	24.42	25.52	63,485	24.785	-1.09%
2014-11-03	0	0.460	0.455	0.460	0.445	0.480	9,064,800	4,216,832	0.4652	25.24	24.97	25.24	24.42	26.34	165,177	25.529	1.10%
2014-10-31	0	0.455	0.450	0.460	0.445	0.455	6,548,080	2,945,934	0.4499	24.97	24.70	25.24	24.42	24.97	119,317	24.690	3.41%
2014-10-30	0	0.440	0.440	0.445	0.430	0.445	6,394,800	2,803,490	0.4384	24.15	24.15	24.42	23.60	24.42	116,524	24.059	0.00%
2014-10-29	0	0.440	0.440	0.445	0.420	0.480	36,128,000	16,056,260	0.4444	24.15	24.15	24.42	23.05	26.34	658,315	24.390	-3.30%
2014-10-28	0	0.455	0.445	0.455	0.450	0.485	33,656,000	15,391,500	0.4573	24.97	24.42	24.97	24.70	26.62	613,271	25.097	-4.21%
2014-10-27	0	0.475	0.470	0.475	0.465	0.500	7,999,000	3,854,492	0.4819	26.07	25.79	26.07	25.52	27.44	145,756	26.445	-6.86%
2014-10-24	0	0.510	0.500	0.510	0.500	0.530	9,572,800	4,813,380	0.5028	27.99	27.44	27.99	27.44	29.09	174,433	27.594	0.00%
2014-10-23	0	0.510	0.510	0.520	0.510	0.530	3,045,556	1,578,688	0.5184	27.99	27.99	28.54	27.99	29.09	55,495	28.447	-3.77%
2014-10-22	0	0.530	0.520	0.530	0.510	0.540	7,512,000	3,973,120	0.5289	29.09	28.54	29.09	27.99	29.63	136,882	29.026	3.92%
2014-10-21	0	0.510	0.500	0.510	0.500	0.520	5,532,392	2,820,567	0.5098	27.99	27.44	27.99	27.44	28.54	100,810	27.979	0.00%
2014-10-20	0	0.510	0.500	0.510	0.500	0.540	9,032,000	4,676,680	0.5178	27.99	27.44	27.99	27.44	29.63	164,579	28.416	-3.77%
2014-10-17	0	0.530	0.520	0.530	0.520	0.570	20,540,000	11,006,720	0.5359	29.09	28.54	29.09	28.54	31.28	374,275	29.408	-3.64%
2014-10-16	0	0.550	0.550	0.560	0.530	0.580	19,020,000	10,642,080	0.5595	30.18	30.18	30.73	29.09	31.83	346,578	30.706	0.00%
2014-10-15	0	0.550	0.550	0.560	0.550	0.570	7,115,600	3,974,508	0.5586	30.18	30.18	30.73	30.18	31.28	129,659	30.654	-3.51%
2014-10-14	0	0.570	0.560	0.570	0.550	0.600	22,037,360	12,702,432	0.5764	31.28	30.73	31.28	30.18	32.93	401,559	31.633	0.00%
2014-10-13	0	0.570	0.560	0.570	0.540	0.570	15,752,004	8,777,722	0.5572	31.28	30.73	31.28	29.63	31.28	287,029	30.581	-1.72%
2014-10-10	0	0.580	0.570	0.580	0.560	0.610	47,453,800	27,433,450	0.5781	31.83	31.28	31.83	30.73	33.48	864,691	31.726	-6.45%
2014-10-09	0	0.620	0.610	0.620	0.520	0.630	91,372,752	53,448,830	0.5850	34.03	33.48	34.03	28.54	34.57	1,664,972	32.102	21.57%
2014-10-08	0	0.510	0.510	0.520	0.510	0.530	12,806,000	6,582,280	0.5140	27.99	27.99	28.54	27.99	29.09	233,348	28.208	-3.77%
2014-10-07	0	0.530	0.520	0.530	0.510	0.530	17,932,200	9,307,618	0.5190	29.09	28.54	29.09	27.99	29.09	326,756	28.485	1.92%
2014-10-06	0	0.520	0.510	0.520	0.510	0.550	33,072,000	17,404,640	0.5263	28.54	27.99	28.54	27.99	30.18	602,630	28.881	4.00%
2014-10-03	0	0.500	0.495	0.500	0.465	0.550	42,106,400	21,610,616	0.5132	27.44	27.17	27.44	25.52	30.18	767,252	28.166	1.01%
2014-09-30	0	0.495	0.490	0.495	0.450	0.500	20,732,200	9,884,132	0.4768	27.17	26.89	27.17	24.70	27.44	377,777	26.164	1.02%
2014-09-29	0	0.490	0.490	0.495	0.480	0.550	33,477,920	16,758,259	0.5006	26.89	26.89	27.17	26.34	30.18	610,026	27.471	-10.91%
2014-09-26	0	0.550	0.550	0.560	0.550	0.580	13,794,400	7,798,112	0.5653	30.18	30.18	30.73	30.18	31.83	251,358	31.024	-5.17%
2014-09-25	0	0.580	0.570	0.580	0.550	0.640	64,204,000	37,730,940	0.5877	31.83	31.28	31.83	30.18	35.12	1,169,909	32.251	-6.45%
2014-09-24	0	0.620	0.610	0.620	0.590	0.670	64,351,663	40,318,499	0.6265	34.03	33.48	34.03	32.38	36.77	1,172,600	34.384	0.00%
2014-09-23	0	0.620	0.610	0.630	0.600	0.670	56,787,204	35,451,882	0.6243	34.03	33.48	34.57	32.93	36.77	1,034,762	34.261	-4.62%
2014-09-22	0	0.650	0.640	0.650	0.600	0.730	114,644,630	77,601,902	0.6769	35.67	35.12	35.67	32.93	40.06	2,089,026	37.147	3.17%
2014-09-19	0	0.630	0.620	0.630	0.495	0.630	115,020,402	65,890,264	0.5729	34.57	34.03	34.57	27.17	34.57	2,095,873	31.438	23.53%
2014-09-18	0	0.510	0.510	0.520	0.480	0.540	35,883,600	18,499,580	0.5155	27.99	27.99	28.54	26.34	29.63	653,862	28.293	0.00%
2014-09-17	0	0.510	0.510	0.520	0.490	0.560	46,141,264	23,708,046	0.5138	27.99	27.99	28.54	26.89	30.73	840,775	28.198	-7.27%
2014-09-16	0	0.550	0.540	0.550	0.530	0.640	116,247,119	66,455,715	0.5717	30.18	29.63	30.18	29.09	35.12	2,118,226	31.373	-3.51%
2014-09-15	0	0.570	0.570	0.580	0.470	0.580	221,307,328	114,256,794	0.5163	31.28	31.28	31.83	25.79	31.83	4,032,607	28.333	22.58%
2014-09-12	0	0.465	0.460	0.470	0.370	0.470	161,679,216	70,251,463	0.4345	25.52	25.24	25.79	20.31	25.79	2,946,079	23.846	22.37%
2014-09-11	0	0.380	0.375	0.380	0.360	0.380	23,333,354	8,640,391	0.3703	20.85	20.58	20.85	19.76	20.85	425,175	20.322	0.00%
2014-09-10	0	0.380	0.375	0.380	0.355	0.390	43,780,000	16,522,960	0.3774	20.85	20.58	20.85	19.48	21.40	797,748	20.712	2.70%
2014-09-08	0	0.370	0.365	0.370	0.345	0.465	198,703,165	74,982,798	0.3774	20.31	20.03	20.31	18.93	25.52	3,620,720	20.709	-21.28%
2014-09-05	0	0.470	0.470	0.475	0.465	0.500	27,497,616	13,143,591	0.4780	25.79	25.79	26.07	25.52	27.44	501,055	26.232	-9.62%
2014-09-04	0	0.520	0.510	0.520	0.510	0.550	34,759,496	18,350,817	0.5279	28.54	27.99	28.54	27.99	30.18	633,379	28.973	-14.75%
2014-09-03	0	0.610	0.600	0.610	0.550	0.650	21,118,000	12,452,680	0.5897	33.48	32.93	33.48	30.18	35.67	384,807	32.361	-16.44%
2014-09-02	0	0.730	0.660	0.720	0.660	0.780	1,353,600	947,892	0.7003	40.06	36.22	39.51	36.22	42.81	24,665	38.431	1.39%
2014-09-01	0	0.720	0.690	0.730	0.670	0.730	469,208	320,773	0.6836	39.51	37.87	40.06	36.77	40.06	8,550	37.518	-2.70%
2014-08-29	0	0.740	0.680	0.740	0.650	0.820	1,918,160	1,352,436	0.7051	40.61	37.32	40.61	35.67	45.00	34,952	38.694	-6.33%
2014-08-28	0	0.790	0.740	0.790	0.730	0.880	3,880,000	3,039,120	0.7833	43.35	40.61	43.35	40.06	48.29	70,700	42.986	-11.24%
2014-08-27	0	0.890	0.870	0.890	0.870	0.960	960,400	868,524	0.9043	48.84	47.75	48.84	47.75	52.68	17,500	49.629	-6.32%
2014-08-26	0	0.950	0.950	0.960	0.890	1.020	3,723,597	3,553,273	0.9543	52.14	52.14	52.68	48.84	55.98	67,850	52.369	2.15%
2014-08-25	0	0.930	0.900	0.930	0.890	0.930	554,400	503,520	0.9082	51.04	49.39	51.04	48.84	51.04	10,102	49.843	0.00%
2014-08-22	0	0.930	0.900	0.930	0.890	0.930	846,232	759,967	0.8981	51.04	49.39	51.04	48.84	51.04	15,420	49.285	0.00%
2014-08-21	0	0.930	0.900	0.930	0.890	0.950	3,827,928	3,503,416	0.9152	51.04	49.39	51.04	48.84	52.14	69,752	50.227	1.09%
2014-08-20	0	0.920	0.900	0.940	0.900	0.950	943,340	865,172	0.9171	50.49	49.39	51.59	49.39	52.14	17,189	50.332	-4.17%
2014-08-19	0	0.960	0.930	0.960	0.920	0.960	780,800	724,618	0.9280	52.68	51.04	52.68	50.49	52.68	14,228	50.931	0.00%
2014-08-18	0	0.960	0.930	0.960	0.920	0.960	1,929,912	1,799,291	0.9323	52.68	51.04	52.68	50.49	52.68	35,166	51.165	0.00%
2014-08-15	0	0.960	0.920	0.960	0.920	0.980	1,967,696	1,855,763	0.9431	52.68	50.49	52.68	50.49	53.78	35,855	51.758	-2.04%
2014-08-14	0	0.980	0.940	0.980	0.870	1.000	2,973,560	2,745,893	0.9234	53.78	51.59	53.78	47.75	54.88	54,183	50.678	-8.41%
2014-08-13	0	1.070	0.990	1.070	0.980	1.120	353,502	360,748	1.0205	58.72	54.33	58.72	53.78	61.46	6,441	56.004	-6.14%
2014-08-12	0	1.140	1.120	1.140	1.110	1.140	332,480	373,005	1.1219	62.56	61.46	62.56	60.92	62.56	6,058	61.569	6.54%
2014-08-11	0	1.070	1.030	1.070	1.020	1.070	502,800	519,596	1.0334	58.72	56.53	58.72	55.98	58.72	9,162	56.713	0.94%
2014-08-08	0	1.060	1.060	1.090	1.030	1.130	298,318	326,974	1.0961	58.17	58.17	59.82	56.53	62.01	5,436	60.151	-4.50%
2014-08-07	0	1.110	1.110	1.130	1.090	1.160	295,600	326,996	1.1062	60.92	60.92	62.01	59.82	63.66	5,386	60.708	-5.93%
2014-08-06	0	1.180	1.120	1.190	1.100	1.180	384,528	438,299	1.1398	64.76	61.46	65.31	60.37	64.76	7,007	62.554	0.85%
2014-08-05	0	1.170	1.110	1.170	1.030	1.200	1,402,000	1,559,256	1.1122	64.21	60.92	64.21	56.53	65.86	25,547	61.035	-0.85%
2014-08-04	0	1.180	1.160	1.170	1.150	1.450	2,744,200	3,372,374	1.2289	64.76	63.66	64.21	63.11	79.58	50,004	67.442	-9.23%
2014-08-01	0	1.300	1.300	1.310	1.100	1.800	15,655,388	23,734,121	1.5160	71.34	71.34	71.89	60.37	98.78	285,269	83.199	128.31%
2014-07-31	0	1.680	1.660	1.680	1.620	1.800	1,137,200	1,961,508	1.7249	31.25	30.88	31.25	30.13	33.48	61,138	32.083	-6.67%
2014-07-30	0	1.800	1.700	1.800	1.700	1.860	557,232	985,297	1.7682	33.48	31.62	33.48	31.62	34.60	29,958	32.890	-2.70%
2014-07-29	0	1.850	1.820	1.850	1.500	1.900	666,920	1,166,398	1.7489	34.41	33.85	34.41	27.90	35.34	35,855	32.531	10.12%
2014-07-28	0	0.168	0.168	0.171	0.166	0.180	8,446,720	1,441,360	0.1706	31.25	31.25	31.81	30.88	33.48	45,411	31.740	-6.67%
2014-07-25	0	0.180	0.178	0.181	0.175	0.181	6,716,000	1,198,868	0.1785	33.48	33.11	33.67	32.55	33.67	36,106	33.204	-1.10%
2014-07-24	0	0.182	0.182	0.185	0.176	0.190	5,458,400	1,007,059	0.1845	33.85	33.85	34.41	32.74	35.34	29,345	34.318	-3.19%
2014-07-23	0	0.188	0.187	0.188	0.188	0.195	7,330,000	1,393,264	0.1901	34.97	34.78	34.97	34.97	36.27	39,407	35.355	-1.05%
2014-07-22	0	0.190	0.190	0.194	0.188	0.197	3,206,690	614,489	0.1916	35.34	35.34	36.09	34.97	36.64	17,240	35.644	-3.55%
2014-07-21	0	0.197	0.197	0.200	0.185	0.197	2,760,000	536,804	0.1945	36.64	36.64	37.20	34.41	36.64	14,838	36.177	2.60%
2014-07-18	0	0.192	0.188	0.192	0.189	0.193	2,692,000	512,664	0.1904	35.71	34.97	35.71	35.16	35.90	14,473	35.423	-2.54%
2014-07-17	0	0.197	0.196	0.199	0.192	0.203	2,612,000	513,288	0.1965	36.64	36.46	37.02	35.71	37.76	14,043	36.552	1.03%
2014-07-16	0	0.195	0.195	0.196	0.192	0.210	7,788,000	1,525,696	0.1959	36.27	36.27	36.46	35.71	39.06	41,870	36.439	-5.34%
2014-07-15	0	0.206	0.204	0.206	0.186	0.228	31,917,500	6,711,660	0.2103	38.32	37.95	38.32	34.60	42.41	171,594	39.114	10.75%
2014-07-14	0	0.186	0.186	0.190	0.182	0.190	1,236,050	228,053	0.1845	34.60	34.60	35.34	33.85	35.34	6,645	34.318	-2.62%
2014-07-11	0	0.191	0.190	0.193	0.188	0.195	564,016	107,690	0.1909	35.53	35.34	35.90	34.97	36.27	3,032	35.515	1.60%
2014-07-10	0	0.188	0.188	0.193	0.188	0.194	804,000	152,172	0.1893	34.97	34.97	35.90	34.97	36.09	4,322	35.205	0.00%
2014-07-09	0	0.188	0.188	0.190	0.186	0.192	2,500,800	472,946	0.1891	34.97	34.97	35.34	34.60	35.71	13,445	35.177	-2.08%
2014-07-08	0	0.192	0.192	0.194	0.191	0.200	3,168,000	613,436	0.1936	35.71	35.71	36.09	35.53	37.20	17,032	36.017	-4.00%
2014-07-07	0	0.200	0.199	0.204	0.191	0.214	7,780,000	1,580,744	0.2032	37.20	37.02	37.95	35.53	39.81	41,827	37.793	-3.85%
2014-07-04	0	0.208	0.208	0.211	0.179	0.235	73,972,300	15,725,383	0.2126	38.69	38.69	39.25	33.30	43.71	397,688	39.542	17.51%
2014-07-03	0	0.177	0.175	0.177	0.172	0.181	2,164,000	385,628	0.1782	32.92	32.55	32.92	31.99	33.67	11,634	33.147	0.57%
2014-07-02	0	0.176	0.175	0.178	0.175	0.182	1,347,200	240,050	0.1782	32.74	32.55	33.11	32.55	33.85	7,243	33.143	-3.30%
2014-06-30	0	0.182	0.175	0.182	0.168	0.188	2,615,990	454,270	0.1737	33.85	32.55	33.85	31.25	34.97	14,064	32.300	2.82%
2014-06-27	0	0.177	0.174	0.177	0.173	0.179	1,286,720	226,438	0.1760	32.92	32.37	32.92	32.18	33.30	6,918	32.733	-1.67%
2014-06-26	0	0.180	0.178	0.183	0.177	0.189	700,000	126,992	0.1814	33.48	33.11	34.04	32.92	35.16	3,763	33.745	0.56%
2014-06-25	0	0.179	0.179	0.182	0.179	0.192	1,910,400	345,004	0.1806	33.30	33.30	33.85	33.30	35.71	10,271	33.591	-4.79%
2014-06-24	0	0.188	0.188	0.190	0.172	0.196	3,896,000	721,912	0.1853	34.97	34.97	35.34	31.99	36.46	20,946	34.466	-1.57%
2014-06-23	0	0.191	0.191	0.193	0.189	0.206	3,188,000	618,360	0.1940	35.53	35.53	35.90	35.16	38.32	17,139	36.079	-4.98%
2014-06-20	0	0.201	0.201	0.205	0.200	0.205	1,276,000	258,452	0.2025	37.39	37.39	38.13	37.20	38.13	6,860	37.675	-0.50%
2014-06-19	0	0.202	0.202	0.206	0.201	0.214	2,152,550	445,141	0.2068	37.57	37.57	38.32	37.39	39.81	11,572	38.465	-2.42%
2014-06-18	0	0.207	0.207	0.208	0.204	0.213	4,288,000	891,196	0.2078	38.50	38.50	38.69	37.95	39.62	23,053	38.659	0.49%
2014-06-17	0	0.206	0.206	0.208	0.206	0.227	6,064,000	1,285,812	0.2120	38.32	38.32	38.69	38.32	42.22	32,601	39.441	-6.79%
2014-06-16	0	0.221	0.220	0.224	0.219	0.238	14,344,100	3,279,130	0.2286	41.11	40.92	41.67	40.74	44.27	77,116	42.522	1.84%
2014-06-13	0	0.217	0.217	0.219	0.214	0.218	2,084,000	449,880	0.2159	40.36	40.36	40.74	39.81	40.55	11,204	40.154	-0.46%
2014-06-12	0	0.218	0.215	0.218	0.212	0.228	9,744,000	2,140,500	0.2197	40.55	39.99	40.55	39.43	42.41	52,385	40.861	-3.11%
2014-06-11	0	0.225	0.223	0.225	0.210	0.245	46,804,000	10,760,388	0.2299	41.85	41.48	41.85	39.06	45.57	251,626	42.763	3.69%
2014-06-10	0	0.217	0.214	0.218	0.196	0.250	78,816,000	17,809,508	0.2260	40.36	39.81	40.55	36.46	46.50	423,728	42.030	7.43%
2014-06-09	0	0.202	0.202	0.203	0.197	0.214	13,108,000	2,658,620	0.2028	37.57	37.57	37.76	36.64	39.81	70,471	37.727	-2.42%
2014-06-06	0	0.207	0.197	0.206	0.192	0.215	17,164,000	3,491,376	0.2034	38.50	36.64	38.32	35.71	39.99	92,277	37.836	5.08%
2014-06-05	0	0.197	0.195	0.197	0.182	0.228	42,419,040	8,911,006	0.2101	36.64	36.27	36.64	33.85	42.41	228,052	39.074	4.79%
2014-06-04	0	0.188	0.185	0.189	0.183	0.198	12,596,000	2,389,044	0.1897	34.97	34.41	35.16	34.04	36.83	67,718	35.279	-4.08%
2014-06-03	0	0.196	0.195	0.204	0.188	0.220	16,701,780	3,395,084	0.2033	36.46	36.27	37.95	34.97	40.92	89,792	37.811	-4.85%
2014-05-30	0	0.206	0.204	0.205	0.187	0.248	117,147,360	25,454,668	0.2173	38.32	37.95	38.13	34.78	46.13	629,804	40.417	-6.79%
2014-05-29	0	0.221	0.220	0.221	0.138	0.238	198,009,443	41,274,104	0.2084	41.11	40.92	41.11	25.67	44.27	1,064,532	38.772	52.41%
2014-05-28	0	0.145	0.145	0.146	0.141	0.153	4,496,000	651,376	0.1449	26.97	26.97	27.16	26.23	28.46	24,171	26.948	0.00%
2014-05-27	0	0.145	0.145	0.147	0.138	0.154	16,149,960	2,340,172	0.1449	26.97	26.97	27.34	25.67	28.64	86,825	26.953	-7.05%
2014-05-26	0	0.156	0.155	0.157	0.153	0.180	14,316,000	2,305,348	0.1610	29.02	28.83	29.20	28.46	33.48	76,965	29.953	-13.33%
2014-05-23	0	0.180	0.178	0.180	0.153	0.210	69,852,300	13,159,811	0.1884	33.48	33.11	33.48	28.46	39.06	375,538	35.043	-29.41%
2014-05-22	1	-	-	-	-	-	0	0	-	47.43	-	-	-	-	0	-	0.00%
2014-05-21	1	-	-	-	-	-	0	0	-	47.43	-	-	-	-	0	-	0.00%
2014-05-20	1	-	-	-	-	-	0	0	-	47.43	-	-	-	-	0	-	0.00%
2014-05-19	1	-	-	-	-	-	0	0	-	47.43	-	-	-	-	0	-	0.00%
2014-05-16	1	-	-	-	-	-	0	0	-	47.43	-	-	-	-	0	-	0.00%
2014-05-15	1	-	-	-	-	-	0	0	-	47.43	-	-	-	-	0	-	0.00%
2014-05-14	1	-	-	-	-	-	0	0	-	47.43	-	-	-	-	0	-	0.00%
2014-05-13	1	-	-	-	-	-	0	0	-	47.43	-	-	-	-	0	-	0.00%
2014-05-12	1	-	-	-	-	-	0	0	-	47.43	-	-	-	-	0	-	0.00%
2014-05-09	1	-	-	-	-	-	0	0	-	47.43	-	-	-	-	0	-	0.00%
2014-05-08	0	0.255	0.250	0.255	0.248	0.255	932,000	234,048	0.2511	47.43	46.50	47.43	46.13	47.43	5,011	46.711	2.00%
2014-05-07	0	0.250	0.250	0.255	0.248	0.260	1,112,000	279,032	0.2509	46.50	46.50	47.43	46.13	48.36	5,978	46.674	-1.96%
2014-05-05	0	0.255	0.255	0.260	0.255	0.270	676,000	174,860	0.2587	47.43	47.43	48.36	47.43	50.22	3,634	48.114	2.00%
2014-05-02	0	0.250	0.246	0.255	0.245	0.255	1,392,000	346,988	0.2493	46.50	45.76	47.43	45.57	47.43	7,484	46.366	-1.96%
2014-04-30	0	0.255	0.248	0.260	0.236	0.255	2,480,000	620,548	0.2502	47.43	46.13	48.36	43.90	47.43	13,333	46.543	0.00%
2014-04-29	0	0.255	0.250	0.260	0.250	0.265	2,760,000	696,400	0.2523	47.43	46.50	48.36	46.50	49.29	14,838	46.933	-3.77%
2014-04-28	0	0.265	0.265	0.270	0.260	0.275	2,209,280	597,700	0.2705	49.29	49.29	50.22	48.36	51.15	11,877	50.322	-1.85%
2014-04-25	0	0.270	0.265	0.275	0.265	0.275	1,768,000	475,680	0.2690	50.22	49.29	51.15	49.29	51.15	9,505	50.045	-1.82%
2014-04-24	0	0.275	0.270	0.275	0.270	0.285	3,556,000	986,440	0.2774	51.15	50.22	51.15	50.22	53.01	19,118	51.598	0.00%
2014-04-23	0	0.275	0.265	0.275	0.250	0.280	5,061,760	1,369,280	0.2705	51.15	49.29	51.15	46.50	52.08	27,213	50.317	7.84%
2014-04-22	0	0.255	0.250	0.255	0.250	0.255	2,591,440	653,811	0.2523	47.43	46.50	47.43	46.50	47.43	13,932	46.929	-1.92%
2014-04-17	0	0.260	0.255	0.260	0.250	0.260	3,440,000	872,500	0.2536	48.36	47.43	48.36	46.50	48.36	18,494	47.177	-1.89%
2014-04-16	0	0.265	0.255	0.265	0.250	0.265	2,173,120	561,988	0.2586	49.29	47.43	49.29	46.50	49.29	11,683	48.103	3.92%
2014-04-15	0	0.255	0.250	0.260	0.250	0.275	3,800,000	979,600	0.2578	47.43	46.50	48.36	46.50	51.15	20,429	47.950	-7.27%
2014-04-14	0	0.275	0.270	0.280	0.255	0.275	2,172,000	580,800	0.2674	51.15	50.22	52.08	47.43	51.15	11,677	49.739	0.00%
2014-04-11	0	0.275	0.275	0.280	0.270	0.280	2,412,000	658,640	0.2731	51.15	51.15	52.08	50.22	52.08	12,967	50.792	-3.51%
2014-04-10	0	0.285	0.275	0.285	0.270	0.290	4,412,000	1,226,060	0.2779	53.01	51.15	53.01	50.22	53.94	23,720	51.690	0.00%
2014-04-09	0	0.285	0.285	0.290	0.275	0.290	3,204,000	905,260	0.2825	53.01	53.01	53.94	51.15	53.94	17,225	52.554	0.00%
2014-04-08	0	0.285	0.280	0.285	0.270	0.290	4,174,000	1,156,330	0.2770	53.01	52.08	53.01	50.22	53.94	22,440	51.530	1.79%
2014-04-07	0	0.280	0.280	0.285	0.270	0.295	8,424,000	2,352,680	0.2793	52.08	52.08	53.01	50.22	54.87	45,289	51.948	-6.67%
2014-04-04	0	0.300	0.295	0.300	0.295	0.310	4,504,100	1,346,707	0.2990	55.80	54.87	55.80	54.87	57.66	24,215	55.615	-1.64%
2014-04-03	0	0.305	0.305	0.310	0.300	0.310	4,088,000	1,246,300	0.3049	56.73	56.73	57.66	55.80	57.66	21,978	56.707	1.67%
2014-04-02	0	0.300	0.300	0.305	0.300	0.320	10,364,000	3,209,500	0.3097	55.80	55.80	56.73	55.80	59.52	55,719	57.602	1.69%
2014-04-01	0	0.295	0.295	0.300	0.275	0.315	8,099,680	2,402,547	0.2966	54.87	54.87	55.80	51.15	58.59	43,545	55.174	3.51%
2014-03-31	0	0.285	0.285	0.290	0.280	0.295	3,496,000	1,002,020	0.2866	53.01	53.01	53.94	52.08	54.87	18,795	53.313	5.56%
2014-03-28	0	0.270	0.280	0.285	0.265	0.280	6,236,000	1,714,600	0.2750	50.22	52.08	53.01	49.29	52.08	33,526	51.143	-3.57%
2014-03-27	0	0.280	0.280	0.285	0.265	0.300	11,456,000	3,130,420	0.2733	52.08	52.08	53.01	49.29	55.80	61,589	50.827	-5.08%
2014-03-26	0	0.295	0.295	0.300	0.290	0.310	4,680,000	1,403,020	0.2998	54.87	54.87	55.80	53.94	57.66	25,160	55.763	0.00%
2014-03-25	0	0.295	0.295	0.305	0.290	0.330	12,904,000	3,989,820	0.3092	54.87	54.87	56.73	53.94	61.38	69,374	57.512	-3.28%
2014-03-24	0	0.305	0.300	0.305	0.260	0.340	36,192,000	11,417,960	0.3155	56.73	55.80	56.73	48.36	63.24	194,574	58.682	12.96%
2014-03-21	0	0.270	0.270	0.275	0.270	0.300	10,868,000	3,059,600	0.2815	50.22	50.22	51.15	50.22	55.80	58,428	52.365	-6.90%
2014-03-20	0	0.290	0.290	0.295	0.285	0.320	19,340,000	5,827,100	0.3013	53.94	53.94	54.87	53.01	59.52	103,975	56.043	0.00%
2014-03-19	0	0.290	0.285	0.290	0.285	0.370	61,320,000	20,037,160	0.3268	53.94	53.01	53.94	53.01	68.82	329,667	60.780	-6.45%
2014-03-18	0	0.310	0.300	0.305	0.233	0.365	87,900,645	25,269,951	0.2875	57.66	55.80	56.73	43.34	67.89	472,569	53.474	-11.43%
2014-03-17	0	0.350	0.345	0.350	0.345	0.590	105,913,070	47,635,943	0.4498	65.10	64.17	65.10	64.17	109.7	569,407	83.659	-22.22%
2014-03-14	0	0.450	0.440	0.450	0.430	0.620	28,128,400	13,560,828	0.4821	83.70	81.84	83.70	79.98	115.3	151,223	89.674	-22.41%
2014-03-13	0	0.580	0.560	0.590	0.550	0.750	11,748,000	7,437,480	0.6331	107.9	104.2	109.7	102.3	139.5	63,159	117.76	-15.94%
2014-03-12	0	0.690	0.690	0.720	0.690	0.780	2,068,000	1,526,680	0.7382	128.3	128.3	133.9	128.3	145.1	11,118	137.32	-12.66%
2014-03-11	0	0.790	0.790	0.800	0.740	0.800	2,676,000	2,048,760	0.7656	146.9	146.9	148.8	137.6	148.8	14,387	142.41	0.00%
2014-03-10	0	0.790	0.780	0.790	0.780	0.840	2,928,000	2,383,040	0.8139	146.9	145.1	146.9	145.1	156.2	15,741	151.39	-2.47%
2014-03-07	0	0.810	0.810	0.820	0.790	0.870	5,773,600	4,756,152	0.8238	150.7	150.7	152.5	146.9	161.8	31,040	153.23	-2.41%
2014-03-06	0	0.830	0.810	0.830	0.810	0.880	5,220,000	4,357,880	0.8348	154.4	150.7	154.4	150.7	163.7	28,064	155.29	-2.35%
2014-03-05	0	0.850	0.840	0.870	0.800	0.990	19,306,960	17,454,170	0.9040	158.1	156.2	161.8	148.8	184.1	103,798	168.16	2.41%
2014-03-04	0	0.830	0.810	0.820	0.810	0.880	4,324,080	3,621,584	0.8375	154.4	150.7	152.5	150.7	163.7	23,247	155.79	-1.19%
2014-03-03	0	0.840	0.830	0.840	0.780	0.900	7,860,000	6,538,800	0.8319	156.2	154.4	156.2	145.1	167.4	42,257	154.74	1.20%
2014-02-28	0	0.830	0.820	0.830	0.810	1.120	35,776,480	33,650,768	0.9406	154.4	152.5	154.4	150.7	208.3	192,340	174.95	-5.68%
2014-02-27	0	0.880	0.870	0.880	0.860	1.150	27,250,000	27,014,360	0.9914	163.7	161.8	163.7	160.0	213.9	146,501	184.40	-20.72%
2014-02-26	0	1.110	1.100	1.110	0.660	1.200	56,439,600	56,601,261	1.0029	206.5	204.6	206.5	122.8	223.2	303,429	186.54	65.67%
2014-02-25	0	0.670	0.660	0.670	0.660	0.780	9,165,920	6,629,260	0.7233	124.6	122.8	124.6	122.8	145.1	49,278	134.53	-9.46%
2014-02-24	0	0.740	0.740	0.750	0.580	0.750	13,357,200	9,232,048	0.6912	137.6	137.6	139.5	107.9	139.5	71,811	128.56	29.82%
2014-02-21	0	0.570	0.570	0.590	0.570	0.580	98,000	56,600	0.5776	106.0	106.0	109.7	106.0	107.9	527	107.43	0.00%
2014-02-20	0	0.570	0.570	0.590	0.560	0.610	1,550,000	915,940	0.5909	106.0	106.0	109.7	104.2	113.5	8,333	109.92	0.00%
2014-02-19	0	0.570	0.570	0.580	0.570	0.620	917,840	534,870	0.5827	106.0	106.0	107.9	106.0	115.3	4,934	108.39	-5.00%
2014-02-18	0	0.600	0.580	0.610	0.570	0.640	3,992,000	2,367,720	0.5931	111.6	107.9	113.5	106.0	119.0	21,462	110.32	1.69%
2014-02-17	0	0.590	0.580	0.590	0.570	0.640	2,838,000	1,723,680	0.6074	109.7	107.9	109.7	106.0	119.0	15,258	112.97	-1.67%
2014-02-14	0	0.600	0.590	0.610	0.590	0.740	11,955,840	7,838,565	0.6556	111.6	109.7	113.5	109.7	137.6	64,277	121.95	-3.23%
2014-02-13	0	0.620	0.610	0.620	0.475	0.630	16,543,120	9,105,523	0.5504	115.3	113.5	115.3	88.35	117.2	88,939	102.38	37.78%
2014-02-12	0	0.450	0.440	0.460	0.415	0.460	815,600	365,820	0.4485	83.70	81.84	85.56	77.19	85.56	4,385	83.429	7.14%
2014-02-11	0	0.420	0.420	0.430	0.405	0.410	142,000	57,990	0.4084	78.12	78.12	79.98	75.33	76.26	763	75.961	0.00%
2014-02-10	0	0.420	0.420	0.440	0.415	0.435	327,200	137,964	0.4217	78.12	78.12	81.84	77.19	80.91	1,759	78.430	-4.55%
2014-02-07	0	0.440	0.420	0.440	0.410	0.440	264,000	113,740	0.4308	81.84	78.12	81.84	76.26	81.84	1,419	80.138	7.32%
2014-02-06	0	0.410	0.410	0.435	0.410	0.410	4,000	1,640	0.4100	76.26	76.26	80.91	76.26	76.26	22	76.262	0.00%
2014-02-05	0	0.410	0.410	0.420	0.410	0.430	672,720	280,148	0.4164	76.26	76.26	78.12	76.26	79.98	3,617	77.460	-7.87%
2014-02-04	0	0.445	0.425	0.445	0.420	0.445	1,336,640	575,736	0.4307	82.77	79.05	82.77	78.12	82.77	7,186	80.119	-6.32%
2014-01-30	0	0.475	0.430	0.480	-	-	0	0	-	88.35	79.98	89.28	-	-	0	-	0.00%
2014-01-29	0	0.475	0.440	0.475	0.475	0.495	30,640	14,594	0.4763	88.35	81.84	88.35	88.35	92.07	165	88.596	0.00%
2014-01-28	0	0.475	0.425	0.475	0.460	0.475	41,180	19,197	0.4662	88.35	79.05	88.35	85.56	88.35	221	86.711	7.95%
2014-01-27	0	0.440	0.430	0.440	0.440	0.450	104,000	46,080	0.4431	81.84	79.98	81.84	81.84	83.70	559	82.415	-6.38%
2014-01-24	0	0.470	0.440	0.480	0.465	0.470	20,000	9,380	0.4690	87.42	81.84	89.28	86.49	87.42	108	87.237	0.00%
2014-01-23	0	0.470	0.440	0.475	-	-	0	0	-	87.42	81.84	88.35	-	-	0	-	0.00%
2014-01-22	0	0.470	0.470	0.480	0.470	0.485	327,200	154,036	0.4708	87.42	87.42	89.28	87.42	90.21	1,759	87.566	0.00%
2014-01-21	0	0.470	0.440	0.470	0.425	0.480	688,000	317,900	0.4621	87.42	81.84	87.42	79.05	89.28	3,699	85.947	8.05%
2014-01-20	0	0.435	0.435	0.455	0.435	0.465	764,000	334,900	0.4384	80.91	80.91	84.63	80.91	86.49	4,107	81.536	-5.43%
2014-01-17	0	0.460	0.450	0.480	0.460	0.465	44,000	20,380	0.4632	85.56	83.70	89.28	85.56	86.49	237	86.155	-1.08%
2014-01-16	0	0.465	0.465	0.475	0.445	0.475	247,600	113,348	0.4578	86.49	86.49	88.35	82.77	88.35	1,331	85.151	-2.11%
2014-01-15	0	0.475	0.465	0.485	0.460	0.500	724,000	341,120	0.4712	88.35	86.49	90.21	85.56	93.00	3,892	87.639	-5.00%
2014-01-14	0	0.500	0.500	0.510	0.410	0.510	2,234,400	1,039,376	0.4652	93.00	93.00	94.86	76.26	94.86	12,013	86.524	13.64%
2014-01-13	0	0.440	0.435	0.450	0.415	0.475	404,000	181,280	0.4487	81.84	80.91	83.70	77.19	88.35	2,172	83.463	1.15%
2014-01-10	0	0.435	0.435	0.440	0.415	0.465	298,480	132,229	0.4430	80.91	80.91	81.84	77.19	86.49	1,605	82.402	1.16%
2014-01-09	0	0.430	0.430	0.460	0.430	0.470	692,000	310,280	0.4484	79.98	79.98	85.56	79.98	87.42	3,720	83.402	-7.53%
2014-01-08	0	0.465	0.460	0.480	0.435	0.540	7,338,400	3,615,388	0.4927	86.49	85.56	89.28	80.91	100.4	39,452	91.639	16.25%
2014-01-07	0	0.400	0.375	0.400	0.375	0.400	520,000	202,300	0.3890	74.40	69.75	74.40	69.75	74.40	2,796	72.363	12.68%
2014-01-06	0	0.355	0.355	0.380	0.345	0.375	424,000	152,860	0.3605	66.03	66.03	70.68	64.17	69.75	2,279	67.059	-5.33%
2014-01-03	0	0.375	0.375	0.390	0.370	0.385	230,000	87,610	0.3809	69.75	69.75	72.54	68.82	71.61	1,237	70.852	-5.06%
2014-01-02	0	0.395	0.395	0.405	0.390	0.395	110,160	42,950	0.3899	73.47	73.47	75.33	72.54	73.47	592	72.521	1.28%
2013-12-31	0	0.390	0.370	0.470	0.355	0.390	368,800	139,340	0.3778	72.54	68.82	87.42	66.03	72.54	1,983	70.277	1.30%
2013-12-30	0	0.385	0.380	0.385	0.360	0.385	222,000	84,550	0.3809	71.61	70.68	71.61	66.96	71.61	1,194	70.841	-3.75%
2013-12-27	0	0.400	0.370	0.400	0.400	0.400	8,000	3,200	0.4000	74.40	68.82	74.40	74.40	74.40	43	74.402	0.00%
2013-12-24	0	0.400	0.365	0.420	-	-	400	140	0.3500	74.40	67.89	78.12	-	-	2	65.102	0.00%
2013-12-23	0	0.400	0.370	0.420	0.370	0.370	8,000	2,960	0.3700	74.40	68.82	78.12	68.82	68.82	43	68.822	-1.23%
2013-12-20	0	0.405	0.390	0.395	0.375	0.405	624,000	243,420	0.3901	75.33	72.54	73.47	69.75	75.33	3,355	72.560	-6.90%
2013-12-19	0	0.435	0.400	0.435	0.405	0.435	564,000	234,940	0.4166	80.91	74.40	80.91	75.33	80.91	3,032	77.483	2.35%
2013-12-18	0	0.425	0.425	0.435	0.420	0.435	188,000	80,260	0.4269	79.05	79.05	80.91	78.12	80.91	1,011	79.409	-3.41%
2013-12-17	0	0.440	0.440	0.470	0.430	0.430	100,000	43,000	0.4300	81.84	81.84	87.42	79.98	79.98	538	79.983	2.33%
2013-12-16	0	0.430	0.430	0.465	0.420	0.435	120,000	51,340	0.4278	79.98	79.98	86.49	78.12	80.91	645	79.580	-6.52%
2013-12-13	0	0.460	0.430	0.460	0.430	0.460	708,000	320,740	0.4530	85.56	79.98	85.56	79.98	85.56	3,806	84.265	2.22%
2013-12-12	0	0.450	0.430	0.450	-	-	3,200	1,344	0.4200	83.70	79.98	83.70	-	-	17	78.123	0.00%
2013-12-11	0	0.450	0.435	0.460	0.435	0.455	216,000	94,600	0.4380	83.70	80.91	85.56	80.91	84.63	1,161	81.464	3.45%
2013-12-10	0	0.435	0.430	0.465	0.430	0.435	44,000	18,940	0.4305	80.91	79.98	86.49	79.98	80.91	237	80.067	-1.14%
2013-12-09	0	0.440	0.440	0.450	0.435	0.470	29,600	13,452	0.4545	81.84	81.84	83.70	80.91	87.42	159	84.532	-6.38%
2013-12-06	0	0.470	0.470	0.480	0.460	0.490	272,000	127,880	0.4701	87.42	87.42	89.28	85.56	91.14	1,462	87.450	0.00%
2013-12-05	0	0.470	0.470	0.480	0.450	0.475	892,240	418,945	0.4695	87.42	87.42	89.28	83.70	88.35	4,797	87.338	-1.05%
2013-12-04	0	0.475	0.460	0.480	0.420	0.480	1,768,000	818,400	0.4629	88.35	85.56	89.28	78.12	89.28	9,505	86.101	15.85%
2013-12-03	0	0.410	0.410	0.415	0.395	0.415	788,000	318,380	0.4040	76.26	76.26	77.19	73.47	77.19	4,236	75.153	-1.20%
2013-12-02	0	0.415	0.415	0.425	0.415	0.415	132,000	54,780	0.4150	77.19	77.19	79.05	77.19	77.19	710	77.192	-1.19%
2013-11-29	0	0.420	0.420	0.430	0.410	0.440	417,840	175,282	0.4195	78.12	78.12	79.98	76.26	81.84	2,246	78.029	-2.33%
2013-11-28	0	0.430	0.425	0.435	0.420	0.440	1,040,000	447,900	0.4307	79.98	79.05	80.91	78.12	81.84	5,591	80.108	-3.37%
2013-11-27	0	0.445	0.440	0.450	0.445	0.455	480,000	215,500	0.4490	82.77	81.84	83.70	82.77	84.63	2,581	83.509	2.30%
2013-11-26	0	0.435	0.435	0.445	0.430	0.435	32,000	13,880	0.4338	80.91	80.91	82.77	79.98	80.91	172	80.680	-3.33%
2013-11-25	0	0.450	0.440	0.455	0.435	0.450	104,000	45,300	0.4356	83.70	81.84	84.63	80.91	83.70	559	81.020	-1.10%
2013-11-22	0	0.455	0.445	0.460	0.435	0.455	762,000	339,080	0.4450	84.63	82.77	85.56	80.91	84.63	4,097	82.770	-2.15%
2013-11-21	0	0.465	0.440	0.465	0.430	0.465	740,000	327,480	0.4425	86.49	81.84	86.49	79.98	86.49	3,978	82.315	-1.06%
2013-11-20	0	0.470	0.465	0.480	0.440	0.470	368,000	169,200	0.4598	87.42	86.49	89.28	81.84	87.42	1,978	85.522	0.00%
2013-11-19	0	0.470	0.465	0.480	0.460	0.485	549,840	259,009	0.4711	87.42	86.49	89.28	85.56	90.21	2,956	87.620	-3.09%
2013-11-18	0	0.485	0.485	0.490	0.480	0.530	926,000	447,560	0.4833	90.21	90.21	91.14	89.28	98.58	4,978	89.902	-4.90%
2013-11-15	0	0.510	0.510	0.520	0.485	0.520	2,622,800	1,332,060	0.5079	94.86	94.86	96.72	90.21	96.72	14,101	94.468	6.25%
2013-11-14	0	0.480	0.480	0.490	0.420	0.500	3,532,000	1,663,180	0.4709	89.28	89.28	91.14	78.12	93.00	18,989	87.588	11.63%
2013-11-13	0	0.430	0.430	0.445	0.415	0.430	496,000	211,900	0.4272	79.98	79.98	82.77	77.19	79.98	2,667	79.465	0.00%
2013-11-12	0	0.430	0.430	0.435	0.425	0.480	2,072,800	906,644	0.4374	79.98	79.98	80.91	79.05	89.28	11,144	81.359	-9.47%
2013-11-11	0	0.475	0.470	0.480	0.470	0.540	476,400	233,664	0.4905	88.35	87.42	89.28	87.42	100.4	2,561	91.232	-1.04%
2013-11-08	0	0.480	0.475	0.485	0.430	0.490	1,282,400	592,920	0.4624	89.28	88.35	90.21	79.98	91.14	6,894	86.000	1.05%
2013-11-07	0	0.475	0.455	0.490	0.390	0.485	2,420,000	1,091,220	0.4509	88.35	84.63	91.14	72.54	90.21	13,010	83.873	5.56%
2013-11-06	0	0.450	0.450	0.460	0.445	0.460	2,200,000	993,000	0.4514	83.70	83.70	85.56	82.77	85.56	11,828	83.956	-4.26%
2013-11-05	0	0.470	0.470	0.480	0.460	0.520	2,660,000	1,268,840	0.4770	87.42	87.42	89.28	85.56	96.72	14,301	88.726	-4.08%
2013-11-04	0	0.490	0.485	0.495	0.465	0.530	3,852,200	1,938,858	0.5033	91.14	90.21	92.07	86.49	98.58	20,710	93.619	-10.91%
2013-11-01	0	0.550	0.530	0.550	0.530	0.610	6,281,200	3,593,900	0.5722	102.3	98.58	102.3	98.58	113.5	33,769	106.43	0.00%
2013-10-31	0	0.550	0.540	0.550	0.530	0.580	1,972,400	1,080,604	0.5479	102.3	100.4	102.3	98.58	107.9	10,604	101.91	-3.51%
2013-10-30	0	0.570	0.560	0.580	0.550	0.590	1,838,400	1,026,272	0.5582	106.0	104.2	107.9	102.3	109.7	9,884	103.84	-3.39%
2013-10-29	0	0.590	0.580	0.590	0.520	0.640	6,345,280	3,684,332	0.5806	109.7	107.9	109.7	96.72	119.0	34,113	108.00	7.27%
2013-10-28	0	0.550	0.540	0.560	0.540	0.590	2,166,480	1,210,489	0.5587	102.3	100.4	104.2	100.4	109.7	11,647	103.93	-6.78%
2013-10-25	0	0.590	0.580	0.600	0.570	0.620	1,885,320	1,111,612	0.5896	109.7	107.9	111.6	106.0	115.3	10,136	109.67	-4.84%
2013-10-24	0	0.620	0.610	0.620	0.550	0.660	8,161,140	5,052,671	0.6191	115.3	113.5	115.3	102.3	122.8	43,876	115.16	6.90%
2013-10-23	0	0.580	0.570	0.590	0.570	0.650	5,534,040	3,314,444	0.5989	107.9	106.0	109.7	106.0	120.9	29,752	111.40	-6.45%
2013-10-22	0	0.620	0.610	0.620	0.495	0.680	25,591,920	15,533,270	0.6070	115.3	113.5	115.3	92.07	126.5	137,587	112.90	14.81%
2013-10-21	0	0.540	0.540	0.550	0.365	0.640	35,173,204	19,366,848	0.5506	100.4	100.4	102.3	67.89	119.0	189,097	102.42	40.26%
2013-10-18	0	0.385	0.380	0.385	0.380	0.405	652,000	253,120	0.3882	71.61	70.68	71.61	70.68	75.33	3,505	72.211	1.32%
2013-10-17	0	0.380	0.380	0.390	0.380	0.410	1,600,080	630,710	0.3942	70.68	70.68	72.54	70.68	76.26	8,602	73.319	-5.00%
2013-10-16	0	0.400	0.400	0.410	0.360	0.415	2,661,600	1,028,740	0.3865	74.40	74.40	76.26	66.96	77.19	14,309	71.894	1.27%
2013-10-15	0	0.395	0.390	0.395	0.380	0.415	2,236,000	893,620	0.3997	73.47	72.54	73.47	70.68	77.19	12,021	74.338	-4.82%
2013-10-11	0	0.415	0.410	0.415	0.340	0.435	15,181,520	5,999,589	0.3952	77.19	76.26	77.19	63.24	80.91	81,618	73.508	15.28%
2013-10-10	0	0.360	0.360	0.365	0.350	0.420	13,506,880	5,132,410	0.3800	66.96	66.96	67.89	65.10	78.12	72,615	70.679	-10.00%
2013-10-09	0	0.400	0.400	0.405	0.285	0.480	74,468,291	30,893,718	0.4149	74.40	74.40	75.33	53.01	89.28	400,354	77.166	65.29%
2013-10-08	0	0.242	0.239	0.245	0.220	0.244	1,168,000	278,524	0.2385	45.01	44.46	45.57	40.92	45.39	6,279	44.355	10.00%
2013-10-07	0	0.220	0.220	0.238	0.220	0.234	212,000	47,200	0.2226	40.92	40.92	44.27	40.92	43.53	1,140	41.413	-6.78%
2013-10-04	0	0.236	0.217	0.236	0.228	0.236	418,400	96,096	0.2297	43.90	40.36	43.90	42.41	43.90	2,249	42.721	2.61%
2013-10-03	0	0.230	0.219	0.230	0.213	0.230	233,040	51,494	0.2210	42.78	40.74	42.78	39.62	42.78	1,253	41.101	4.55%
2013-10-02	0	0.220	0.214	0.220	0.195	0.223	444,400	93,232	0.2098	40.92	39.81	40.92	36.27	41.48	2,389	39.023	4.76%
2013-09-30	0	0.210	0.206	0.215	-	-	0	0	-	39.06	38.32	39.99	-	-	0	-	0.00%
2013-09-27	0	0.210	0.202	0.215	-	-	0	0	-	39.06	37.57	39.99	-	-	0	-	0.00%
2013-09-26	0	0.210	0.198	0.215	-	-	0	0	-	39.06	36.83	39.99	-	-	0	-	0.00%
2013-09-25	0	0.210	0.210	0.220	0.207	0.210	133,600	27,800	0.2081	39.06	39.06	40.92	38.50	39.06	718	38.705	0.00%
2013-09-24	0	0.210	0.210	0.214	-	-	0	0	-	39.06	39.06	39.81	-	-	0	-	1.45%
2013-09-23	0	0.207	0.192	0.210	-	-	0	0	-	38.50	35.71	39.06	-	-	0	-	0.00%
2013-09-19	0	0.207	0.206	0.217	0.207	0.215	140,000	29,780	0.2127	38.50	38.32	40.36	38.50	39.99	753	39.566	-5.91%
2013-09-18	0	0.220	0.208	0.220	0.207	0.220	132,000	27,428	0.2078	40.92	38.69	40.92	38.50	40.92	710	38.650	4.76%
2013-09-17	0	0.210	0.205	0.210	0.201	0.219	1,395,200	293,688	0.2105	39.06	38.13	39.06	37.39	40.74	7,501	39.154	-8.30%
2013-09-16	0	0.229	0.222	0.229	-	-	0	0	-	42.60	41.29	42.60	-	-	0	-	0.00%
2013-09-13	0	0.229	0.226	0.230	0.220	0.229	488,000	107,808	0.2209	42.60	42.04	42.78	40.92	42.60	2,624	41.092	0.00%
2013-09-12	0	0.229	0.229	0.235	0.223	0.223	20,000	4,460	0.2230	42.60	42.60	43.71	41.48	41.48	108	41.479	0.88%
2013-09-11	0	0.227	0.227	0.236	0.223	0.233	356,000	80,308	0.2256	42.22	42.22	43.90	41.48	43.34	1,914	41.960	-5.02%
2013-09-10	0	0.239	0.231	0.239	0.228	0.244	261,200	62,772	0.2403	44.46	42.97	44.46	42.41	45.39	1,404	44.701	1.70%
2013-09-09	0	0.235	0.231	0.238	0.225	0.235	65,600	15,036	0.2292	43.71	42.97	44.27	41.85	43.71	353	42.634	-2.08%
2013-09-06	0	0.240	0.230	0.240	0.228	0.241	88,000	20,204	0.2296	44.64	42.78	44.64	42.41	44.83	473	42.705	0.84%
2013-09-05	0	0.238	0.231	0.243	0.230	0.280	1,036,800	249,511	0.2407	44.27	42.97	45.20	42.78	52.08	5,574	44.763	4.39%
2013-09-04	0	0.228	0.228	0.240	0.224	0.239	648,800	147,468	0.2273	42.41	42.41	44.64	41.67	44.46	3,488	42.278	0.00%
2013-09-03	0	0.228	0.226	0.229	0.225	0.232	250,800	57,478	0.2292	42.41	42.04	42.60	41.85	43.15	1,348	42.629	-3.39%
2013-09-02	0	0.236	0.236	0.237	0.225	0.226	38,400	8,640	0.2250	43.90	43.90	44.08	41.85	42.04	206	41.851	-0.84%
2013-08-30	0	0.238	0.222	0.238	0.220	0.250	184,000	43,864	0.2384	44.27	41.29	44.27	40.92	46.50	989	44.342	-1.24%
2013-08-29	0	0.241	0.225	0.241	0.225	0.243	724,000	166,056	0.2294	44.83	41.85	44.83	41.85	45.20	3,892	42.662	8.07%
2013-08-28	0	0.223	0.223	0.224	0.204	0.215	108,000	23,020	0.2131	41.48	41.48	41.67	37.95	39.99	581	39.647	0.90%
2013-08-27	0	0.221	0.214	0.223	0.211	0.229	1,972,160	437,010	0.2216	41.11	39.81	41.48	39.25	42.60	10,603	41.217	-6.75%
2013-08-26	0	0.237	0.231	0.232	0.231	0.245	580,000	138,168	0.2382	44.08	42.97	43.15	42.97	45.57	3,118	44.310	-3.27%
2013-08-23	0	0.245	0.242	0.247	0.239	0.245	176,800	43,132	0.2440	45.57	45.01	45.94	44.46	45.57	951	45.378	-5.77%
2013-08-22	0	0.260	0.250	0.260	0.235	0.265	1,320,000	325,840	0.2468	48.36	46.50	48.36	43.71	49.29	7,097	45.915	9.70%
2013-08-21	0	0.237	0.237	0.238	0.220	0.222	324,000	72,260	0.2230	44.08	44.08	44.27	40.92	41.29	1,742	41.484	-0.84%
2013-08-20	0	0.239	0.232	0.239	0.225	0.241	18,800	4,221	0.2245	44.46	43.15	44.46	41.85	44.83	101	41.762	1.27%
2013-08-19	0	0.236	0.230	0.236	0.214	0.236	901,920	206,615	0.2291	43.90	42.78	43.90	39.81	43.90	4,849	42.611	10.80%
2013-08-16	0	0.213	0.213	0.220	0.212	0.219	48,000	10,232	0.2132	39.62	39.62	40.92	39.43	40.74	258	39.650	-4.91%
2013-08-15	0	0.224	0.212	0.227	0.224	0.224	40,000	8,960	0.2240	41.67	39.43	42.22	41.67	41.67	215	41.665	1.82%
2013-08-13	0	0.220	0.220	0.227	0.220	0.223	344,000	76,292	0.2218	40.92	40.92	42.22	40.92	41.48	1,849	41.252	-3.93%
2013-08-12	0	0.229	0.229	0.230	0.210	0.221	560,000	121,320	0.2166	42.60	42.60	42.78	39.06	41.11	3,011	40.297	-3.78%
2013-08-09	0	0.238	0.220	0.238	0.220	0.238	17,200	3,844	0.2235	44.27	40.92	44.27	40.92	44.27	92	41.570	-0.83%
2013-08-08	0	0.240	0.230	0.240	-	-	0	0	-	44.64	42.78	44.64	-	-	0	-	-3.61%
2013-08-07	0	0.249	0.249	0.250	0.243	0.243	4,000	972	0.2430	46.32	46.32	46.50	45.20	45.20	22	45.199	4.18%
2013-08-06	0	0.239	0.239	0.240	0.235	0.260	316,000	77,372	0.2448	44.46	44.46	44.64	43.71	48.36	1,699	45.543	-9.81%
2013-08-05	0	0.265	0.245	0.265	0.238	0.265	628,000	150,172	0.2391	49.29	45.57	49.29	44.27	49.29	3,376	44.479	10.88%
2013-08-02	0	0.239	0.227	0.239	0.220	0.239	296,000	66,800	0.2257	44.46	42.22	44.46	40.92	44.46	1,591	41.977	2.58%
2013-08-01	0	0.233	0.223	0.233	0.220	0.233	388,000	86,504	0.2229	43.34	41.48	43.34	40.92	43.34	2,086	41.470	4.48%
2013-07-31	0	0.223	0.218	0.223	0.212	0.223	556,000	119,968	0.2158	41.48	40.55	41.48	39.43	41.48	2,989	40.134	-0.89%
2013-07-30	0	0.225	0.219	0.225	0.210	0.233	1,854,640	412,581	0.2225	41.85	40.74	41.85	39.06	43.34	9,971	41.379	8.70%
2013-07-29	0	0.207	0.202	0.207	0.203	0.214	388,000	79,756	0.2056	38.50	37.57	38.50	37.76	39.81	2,086	38.235	-3.27%
2013-07-26	0	0.214	0.214	0.215	0.203	0.206	64,000	13,112	0.2049	39.81	39.81	39.99	37.76	38.32	344	38.108	-0.93%
2013-07-25	0	0.216	0.205	0.216	0.205	0.218	144,000	30,128	0.2092	40.18	38.13	40.18	38.13	40.55	774	38.917	4.85%
2013-07-24	0	0.206	0.201	0.213	0.197	0.215	1,492,000	303,384	0.2033	38.32	37.39	39.62	36.64	39.99	8,021	37.823	-9.65%
2013-07-23	0	0.228	0.221	0.226	0.219	0.285	5,704,000	1,418,200	0.2486	42.41	41.11	42.04	40.74	53.01	30,666	46.247	4.11%
2013-07-22	0	0.219	0.219	0.220	0.193	0.212	188,000	36,644	0.1949	40.74	40.74	40.92	35.90	39.43	1,011	36.255	4.78%
2013-07-19	0	0.209	0.209	0.210	0.191	0.213	132,000	27,516	0.2085	38.88	38.88	39.06	35.53	39.62	710	38.774	-2.34%
2013-07-18	0	0.214	0.185	0.214	0.184	0.214	352,400	70,079	0.1989	39.81	34.41	39.81	34.23	39.81	1,895	36.990	9.18%
2013-07-17	0	0.196	0.179	0.198	-	-	0	0	-	36.46	33.30	36.83	-	-	0	-	0.00%
2013-07-16	0	0.196	0.180	0.197	-	-	0	0	-	36.46	33.48	36.64	-	-	0	-	0.00%
2013-07-15	0	0.196	0.196	0.197	0.184	0.184	63,040	11,556	0.1833	36.46	36.46	36.64	34.23	34.23	339	34.097	6.52%
2013-07-12	0	0.184	0.179	0.189	-	-	0	0	-	34.23	33.30	35.16	-	-	0	-	0.00%
2013-07-11	0	0.184	0.177	0.190	0.175	0.184	168,080	29,957	0.1782	34.23	32.92	35.34	32.55	34.23	904	33.152	0.00%
2013-07-10	0	0.184	0.177	0.185	-	-	0	0	-	34.23	32.92	34.41	-	-	0	-	0.00%
2013-07-09	0	0.184	0.184	0.185	0.178	0.179	12,000	2,140	0.1783	34.23	34.23	34.41	33.11	33.30	65	33.171	-3.66%
2013-07-08	0	0.191	0.178	0.191	-	-	0	0	-	35.53	33.11	35.53	-	-	0	-	-0.52%
2013-07-05	0	0.192	0.176	0.192	0.192	0.192	4,000	768	0.1920	35.71	32.74	35.71	35.71	35.71	22	35.713	1.59%
2013-07-04	0	0.189	0.189	0.190	0.180	0.180	4,800	852	0.1775	35.16	35.16	35.34	33.48	33.48	26	33.016	2.72%
2013-07-03	0	0.184	0.179	0.184	-	-	1,600	270	0.1688	34.23	33.30	34.23	-	-	9	31.389	-0.54%
2013-07-02	0	0.185	0.178	0.185	-	-	0	0	-	34.41	33.11	34.41	-	-	0	-	0.00%
2013-06-28	0	0.185	0.182	0.189	0.183	0.185	52,000	9,580	0.1842	34.41	33.85	35.16	34.04	34.41	280	34.268	-3.65%
2013-06-27	0	0.192	0.178	0.192	0.192	0.192	8,000	1,536	0.1920	35.71	33.11	35.71	35.71	35.71	43	35.713	3.78%
2013-06-26	0	0.185	0.177	0.185	0.177	0.185	40,000	7,132	0.1783	34.41	32.92	34.41	32.92	34.41	215	33.165	0.00%
2013-06-25	0	0.185	0.176	0.185	0.180	0.185	147,040	26,784	0.1822	34.41	32.74	34.41	33.48	34.41	791	33.882	-2.63%
2013-06-24	0	0.190	0.180	0.190	-	-	560	96	0.1714	35.34	33.48	35.34	-	-	3	31.887	-1.04%
2013-06-21	0	0.192	0.180	0.195	-	-	0	0	-	35.71	33.48	36.27	-	-	0	-	0.00%
2013-06-20	0	0.192	0.187	0.195	0.186	0.200	241,600	46,864	0.1940	35.71	34.78	36.27	34.60	37.20	1,299	36.080	-6.34%
2013-06-19	0	0.205	0.193	0.209	-	-	0	0	-	38.13	35.90	38.88	-	-	0	-	0.00%
2013-06-18	0	0.205	0.190	0.205	0.190	0.206	8,000	1,584	0.1980	38.13	35.34	38.13	35.34	38.32	43	36.829	4.06%
2013-06-17	0	0.197	0.183	0.206	0.181	0.197	36,000	6,924	0.1923	36.64	34.04	38.32	33.67	36.64	194	35.775	1.03%
2013-06-14	0	0.195	0.186	0.195	-	-	0	0	-	36.27	34.60	36.27	-	-	0	-	-1.02%
2013-06-13	0	0.197	0.187	0.197	0.187	0.197	87,040	16,313	0.1874	36.64	34.78	36.64	34.78	36.64	468	34.861	-1.50%
2013-06-11	0	0.200	0.190	0.201	0.200	0.200	20,000	3,840	0.1920	37.20	35.34	37.39	37.20	37.20	108	35.713	5.26%
2013-06-10	0	0.190	0.190	0.195	0.190	0.196	32,800	6,268	0.1911	35.34	35.34	36.27	35.34	36.46	176	35.545	-7.77%
2013-06-07	0	0.206	0.194	0.206	0.195	0.206	20,000	3,944	0.1972	38.32	36.09	38.32	36.27	38.32	108	36.680	1.98%
2013-06-06	0	0.202	0.192	0.202	0.190	0.202	58,480	11,345	0.1940	37.57	35.71	37.57	35.34	37.57	314	36.085	0.00%
2013-06-05	0	0.202	0.186	0.202	-	-	0	0	-	37.57	34.60	37.57	-	-	0	-	-0.49%
2013-06-04	0	0.203	0.191	0.204	0.200	0.203	132,000	26,760	0.2027	37.76	35.53	37.95	37.20	37.76	710	37.708	2.01%
2013-06-03	0	0.199	0.199	0.200	0.194	0.194	44,000	8,536	0.1940	37.02	37.02	37.20	36.09	36.09	237	36.085	-1.49%
2013-05-31	0	0.202	0.193	0.202	0.194	0.203	38,000	7,400	0.1947	37.57	35.90	37.57	36.09	37.76	204	36.222	-0.49%
2013-05-30	0	0.203	0.194	0.203	-	-	0	0	-	37.76	36.09	37.76	-	-	0	-	0.00%
2013-05-29	0	0.203	0.192	0.205	0.189	0.203	530,640	107,008	0.2017	37.76	35.71	38.13	35.16	37.76	2,853	37.510	2.53%
2013-05-28	0	0.198	0.198	0.199	0.190	0.190	24,000	4,560	0.1900	36.83	36.83	37.02	35.34	35.34	129	35.341	1.02%
2013-05-27	0	0.196	0.196	0.197	0.188	0.188	4,000	752	0.1880	36.46	36.46	36.64	34.97	34.97	22	34.969	-1.01%
2013-05-24	0	0.198	0.188	0.201	-	-	0	0	-	36.83	34.97	37.39	-	-	0	-	0.00%
2013-05-23	0	0.198	0.190	0.199	0.190	0.198	16,000	3,072	0.1920	36.83	35.34	37.02	35.34	36.83	86	35.713	-1.00%
2013-05-22	0	0.200	0.192	0.202	-	-	0	0	-	37.20	35.71	37.57	-	-	0	-	0.00%
2013-05-21	0	0.200	0.191	0.201	0.187	0.201	349,120	67,553	0.1935	37.20	35.53	37.39	34.78	37.39	1,877	35.991	-0.99%
2013-05-20	0	0.202	0.193	0.202	0.203	0.203	64,800	12,955	0.1999	37.57	35.90	37.57	37.76	37.76	348	37.187	-0.49%
2013-05-16	0	0.203	0.190	0.203	0.203	0.203	4,000	812	0.2030	37.76	35.34	37.76	37.76	37.76	22	37.759	1.50%
2013-05-15	0	0.200	0.188	0.203	0.185	0.200	45,360	8,432	0.1859	37.20	34.97	37.76	34.41	37.20	244	34.577	0.00%
2013-05-14	0	0.200	0.186	0.200	-	-	0	0	-	37.20	34.60	37.20	-	-	0	-	-1.48%
2013-05-13	0	0.203	0.189	0.205	-	-	0	0	-	37.76	35.16	38.13	-	-	0	-	0.00%
2013-05-10	0	0.203	0.203	0.208	0.203	0.203	24,000	4,872	0.2030	37.76	37.76	38.69	37.76	37.76	129	37.759	-4.69%
2013-05-09	0	0.213	0.194	0.213	0.200	0.213	8,000	1,652	0.2065	39.62	36.09	39.62	37.20	39.62	43	38.410	5.97%
2013-05-08	0	0.201	0.190	0.217	-	-	0	0	-	37.39	35.34	40.36	-	-	0	-	0.00%
2013-05-07	0	0.201	0.189	0.201	-	-	0	0	-	37.39	35.16	37.39	-	-	0	-	-1.47%
2013-05-06	0	0.204	0.188	0.204	0.186	0.204	40,000	7,600	0.1900	37.95	34.97	37.95	34.60	37.95	215	35.341	5.15%
2013-05-03	0	0.194	0.194	0.204	0.193	0.193	6,000	1,142	0.1903	36.09	36.09	37.95	35.90	35.90	32	35.403	-9.77%
2013-05-02	0	0.215	0.195	0.215	-	-	0	0	-	39.99	36.27	39.99	-	-	0	-	0.00%
2013-04-30	0	0.215	0.195	0.215	-	-	0	0	-	39.99	36.27	39.99	-	-	0	-	0.00%
2013-04-29	0	0.215	0.195	0.215	-	-	0	0	-	39.99	36.27	39.99	-	-	0	-	-4.02%
2013-04-26	0	0.224	0.191	0.224	0.224	0.224	4,000	896	0.2240	41.67	35.53	41.67	41.67	41.67	22	41.665	13.13%
2013-04-25	0	0.198	0.194	0.215	0.187	0.215	116,000	23,624	0.2037	36.83	36.09	39.99	34.78	39.99	624	37.881	-5.26%
2013-04-24	0	0.209	0.191	0.209	-	-	0	0	-	38.88	35.53	38.88	-	-	0	-	-0.48%
2013-04-23	0	0.210	0.189	0.210	0.188	0.212	12,000	2,436	0.2030	39.06	35.16	39.06	34.97	39.43	65	37.759	6.06%
2013-04-22	0	0.198	0.189	0.198	0.188	0.200	40,800	7,786	0.1908	36.83	35.16	36.83	34.97	37.20	219	35.496	3.12%
2013-04-19	0	0.192	0.189	0.200	-	-	0	0	-	35.71	35.16	37.20	-	-	0	-	0.00%
2013-04-18	0	0.192	0.192	0.200	0.191	0.213	692,480	133,732	0.1931	35.71	35.71	37.20	35.53	39.62	3,723	35.922	-9.86%
2013-04-17	0	0.213	0.190	0.213	-	-	81,600	17,088	0.2094	39.62	35.34	39.62	-	-	439	38.952	-0.93%
2013-04-16	0	0.215	0.188	0.215	-	-	240	42	0.1750	39.99	34.97	39.99	-	-	1	32.551	-1.38%
2013-04-15	0	0.218	0.195	0.218	-	-	0	0	-	40.55	36.27	40.55	-	-	0	-	-0.91%
2013-04-12	0	0.220	0.185	0.220	-	-	0	0	-	40.92	34.41	40.92	-	-	0	-	0.00%
2013-04-11	0	0.220	0.200	0.220	0.234	0.234	4,000	936	0.2340	40.92	37.20	40.92	43.53	43.53	22	43.525	2.33%
2013-04-10	0	0.215	0.194	0.215	-	-	22,000	4,268	0.1940	39.99	36.09	39.99	-	-	118	36.085	0.00%
2013-04-09	0	0.215	0.200	0.215	0.200	0.215	8,000	1,660	0.2075	39.99	37.20	39.99	37.20	39.99	43	38.596	-1.38%
2013-04-08	0	0.218	0.195	0.218	-	-	0	0	-	40.55	36.27	40.55	-	-	0	-	0.00%
2013-04-05	0	0.218	0.200	0.218	-	-	0	0	-	40.55	37.20	40.55	-	-	0	-	-4.39%
2013-04-03	0	0.228	0.209	0.228	0.209	0.228	8,000	1,748	0.2185	42.41	38.88	42.41	38.88	42.41	43	40.642	9.09%
2013-04-02	0	0.209	0.202	0.215	0.201	0.215	283,200	58,479	0.2065	38.88	37.57	39.99	37.39	39.99	1,523	38.409	-9.13%
2013-03-28	0	0.230	0.193	0.230	0.205	0.230	40,000	8,600	0.2150	42.78	35.90	42.78	38.13	42.78	215	39.991	12.20%
2013-03-27	0	0.205	0.195	0.205	-	-	0	0	-	38.13	36.27	38.13	-	-	0	-	0.00%
2013-03-26	0	0.205	0.205	0.214	0.198	0.214	224,000	46,324	0.2068	38.13	38.13	39.81	36.83	39.81	1,204	38.467	-4.65%
2013-03-25	0	0.215	0.200	0.216	0.200	0.215	350,960	70,576	0.2011	39.99	37.20	40.18	37.20	39.99	1,887	37.405	-6.11%
2013-03-22	0	0.229	0.210	0.229	-	-	0	0	-	42.60	39.06	42.60	-	-	0	-	-0.43%
2013-03-21	0	0.230	0.208	0.235	0.230	0.230	280,000	64,400	0.2300	42.78	38.69	43.71	42.78	42.78	1,505	42.781	0.00%
2013-03-20	0	0.230	0.200	0.230	0.230	0.230	80,000	18,400	0.2300	42.78	37.20	42.78	42.78	42.78	430	42.781	9.52%
2013-03-19	0	0.210	0.210	0.218	0.210	0.218	112,000	24,380	0.2177	39.06	39.06	40.55	39.06	40.55	602	40.490	-3.67%
2013-03-18	0	0.218	0.202	0.218	0.219	0.219	600,000	131,400	0.2190	40.55	37.57	40.55	40.74	40.74	3,226	40.735	0.00%
2013-03-15	0	0.218	0.200	0.218	-	-	0	0	-	40.55	37.20	40.55	-	-	0	-	0.00%
2013-03-14	0	0.218	0.199	0.218	-	-	0	0	-	40.55	37.02	40.55	-	-	0	-	0.00%
2013-03-13	0	0.218	0.203	0.232	-	-	0	0	-	40.55	37.76	43.15	-	-	0	-	0.00%
2013-03-12	0	0.218	0.203	0.232	-	-	0	0	-	40.55	37.76	43.15	-	-	0	-	0.00%
2013-03-11	0	0.218	0.218	0.220	0.209	0.220	104,000	22,108	0.2126	40.55	40.55	40.92	38.88	40.92	559	39.541	3.81%
2013-03-08	0	0.210	0.200	0.222	0.209	0.210	8,000	1,676	0.2095	39.06	37.20	41.29	38.88	39.06	43	38.968	5.00%
2013-03-07	0	0.200	0.190	0.205	-	-	1,200	213	0.1775	37.20	35.34	38.13	-	-	6	33.016	0.00%
2013-03-06	0	0.200	0.198	0.210	0.200	0.200	280,000	56,000	0.2000	37.20	36.83	39.06	37.20	37.20	1,505	37.201	0.00%
2013-03-05	0	0.200	0.191	0.204	0.190	0.200	10,480	2,032	0.1939	37.20	35.53	37.95	35.34	37.20	56	36.065	1.52%
2013-03-04	0	0.197	0.197	0.214	0.197	0.197	60,000	11,820	0.1970	36.64	36.64	39.81	36.64	36.64	323	36.643	-8.37%
2013-03-01	0	0.215	0.198	0.215	0.195	0.218	152,000	30,712	0.2021	39.99	36.83	39.99	36.27	40.55	817	37.583	6.44%
2013-02-28	0	0.202	0.195	0.204	0.202	0.202	4,000	808	0.2020	37.57	36.27	37.95	37.57	37.57	22	37.573	2.54%
2013-02-27	0	0.197	0.197	0.202	0.196	0.204	345,040	68,168	0.1976	36.64	36.64	37.57	36.46	37.95	1,855	36.748	-0.51%
2013-02-26	0	0.198	0.198	0.202	0.191	0.206	776,000	153,248	0.1975	36.83	36.83	37.57	35.53	38.32	4,172	36.733	-7.91%
2013-02-25	0	0.215	0.206	0.216	0.207	0.216	452,000	94,700	0.2095	39.99	38.32	40.18	38.50	40.18	2,430	38.971	-4.87%
2013-02-22	0	0.226	0.212	0.226	0.226	0.226	5,200	1,150	0.2212	42.04	39.43	42.04	42.04	42.04	28	41.136	3.67%
2013-02-21	0	0.218	0.218	0.221	0.210	0.217	168,000	35,872	0.2135	40.55	40.55	41.11	39.06	40.36	903	39.717	0.46%
2013-02-20	0	0.217	0.216	0.221	0.217	0.224	124,800	27,916	0.2237	40.36	40.18	41.11	40.36	41.67	671	41.607	-3.13%
2013-02-19	0	0.224	0.215	0.224	0.215	0.224	412,000	89,176	0.2164	41.67	39.99	41.67	39.99	41.67	2,215	40.260	-2.18%
2013-02-18	0	0.229	0.218	0.229	0.216	0.229	19,200	4,180	0.2177	42.60	40.55	42.60	40.18	42.60	103	40.495	0.88%
2013-02-15	0	0.227	0.220	0.228	0.227	0.227	80,000	18,160	0.2270	42.22	40.92	42.41	42.22	42.22	430	42.223	0.00%
2013-02-14	0	0.227	0.215	0.227	0.227	0.227	4,000	908	0.2270	42.22	39.99	42.22	42.22	42.22	22	42.223	4.13%
2013-02-08	0	0.218	0.215	0.222	0.211	0.219	172,000	37,360	0.2172	40.55	39.99	41.29	39.25	40.74	925	40.402	-5.22%
2013-02-07	0	0.230	0.220	0.230	0.220	0.230	44,000	9,720	0.2209	42.78	40.92	42.78	40.92	42.78	237	41.090	0.00%
2013-02-06	0	0.230	0.217	0.230	0.219	0.230	8,000	1,796	0.2245	42.78	40.36	42.78	40.74	42.78	43	41.758	0.88%
2013-02-05	0	0.228	0.223	0.232	0.219	0.228	88,000	19,456	0.2211	42.41	41.48	43.15	40.74	42.41	473	41.124	-1.72%
2013-02-04	0	0.232	0.218	0.232	-	-	0	0	-	43.15	40.55	43.15	-	-	0	-	0.00%
2013-02-01	0	0.232	0.222	0.234	0.222	0.237	344,000	79,552	0.2313	43.15	41.29	43.53	41.29	44.08	1,849	43.015	-2.93%
2013-01-31	0	0.239	0.228	0.239	0.215	0.260	150,400	35,455	0.2357	44.46	42.41	44.46	39.99	48.36	809	43.849	7.17%
2013-01-30	0	0.223	0.216	0.224	0.214	0.232	226,080	48,835	0.2160	41.48	40.18	41.67	39.81	43.15	1,215	40.179	-4.29%
2013-01-29	0	0.233	0.214	0.233	0.233	0.233	8,400	1,948	0.2319	43.34	39.81	43.34	43.34	43.34	45	43.136	4.02%
2013-01-28	0	0.224	0.215	0.224	0.224	0.224	12,000	2,688	0.2240	41.67	39.99	41.67	41.67	41.67	65	41.665	0.00%
2013-01-25	0	0.224	0.214	0.228	0.224	0.226	304,000	68,136	0.2241	41.67	39.81	42.41	41.67	42.04	1,634	41.690	0.45%
2013-01-24	0	0.223	0.216	0.223	0.220	0.224	58,800	12,929	0.2199	41.48	40.18	41.48	40.92	41.67	316	40.899	-1.33%
2013-01-23	0	0.226	0.216	0.230	0.214	0.226	328,000	72,052	0.2197	42.04	40.18	42.78	39.81	42.04	1,763	40.860	-3.83%
2013-01-22	0	0.235	0.212	0.235	0.211	0.235	172,000	36,960	0.2149	43.71	39.43	43.71	39.25	43.71	925	39.970	7.80%
2013-01-21	0	0.218	0.214	0.218	0.218	0.220	72,000	15,712	0.2182	40.55	39.81	40.55	40.55	40.92	387	40.591	-1.80%
2013-01-18	0	0.222	0.213	0.223	0.212	0.225	335,600	72,029	0.2146	41.29	39.62	41.48	39.43	41.85	1,804	39.922	-1.33%
2013-01-17	0	0.225	0.225	0.234	-	-	0	0	-	41.85	41.85	43.53	-	-	0	-	0.00%
2013-01-16	0	0.225	0.222	0.234	0.225	0.225	80,000	18,000	0.2250	41.85	41.29	43.53	41.85	41.85	430	41.851	-0.44%
2013-01-15	0	0.226	0.226	0.233	0.222	0.240	764,000	178,500	0.2336	42.04	42.04	43.34	41.29	44.64	4,107	43.458	-1.74%
2013-01-14	0	0.230	0.228	0.230	0.224	0.240	590,800	137,063	0.2320	42.78	42.41	42.78	41.67	44.64	3,176	43.153	4.07%
2013-01-11	0	0.221	0.215	0.224	0.210	0.221	217,840	46,421	0.2131	41.11	39.99	41.67	39.06	41.11	1,171	39.637	-1.78%
2013-01-10	0	0.225	0.225	0.231	0.225	0.225	4,000	900	0.2250	41.85	41.85	42.97	41.85	41.85	22	41.851	-2.60%
2013-01-09	0	0.231	0.226	0.231	0.220	0.232	288,800	64,496	0.2233	42.97	42.04	42.97	40.92	43.15	1,553	41.540	-2.12%
2013-01-08	0	0.236	0.218	0.236	0.218	0.236	409,600	90,704	0.2214	43.90	40.55	43.90	40.55	43.90	2,202	41.190	5.36%
2013-01-07	0	0.224	0.223	0.224	0.224	0.226	33,600	7,558	0.2249	41.67	41.48	41.67	41.67	42.04	181	41.840	-0.88%
2013-01-04	0	0.226	0.225	0.231	0.225	0.232	260,400	59,536	0.2286	42.04	41.85	42.97	41.85	43.15	1,400	42.527	-3.42%
2013-01-03	0	0.234	0.232	0.234	0.226	0.237	303,600	69,643	0.2294	43.53	43.15	43.53	42.04	44.08	1,632	42.668	-2.90%
2013-01-02	0	0.241	0.232	0.241	0.232	0.245	176,200	41,160	0.2336	44.83	43.15	44.83	43.15	45.57	947	43.451	4.33%
2012-12-31	0	0.231	0.231	0.235	0.229	0.229	84,000	19,236	0.2290	42.97	42.97	43.71	42.60	42.60	452	42.595	0.87%
2012-12-28	0	0.229	0.229	0.230	0.220	0.245	624,000	137,636	0.2206	42.60	42.60	42.78	40.92	45.57	3,355	41.027	1.33%
2012-12-27	0	0.226	0.224	0.230	0.210	0.234	222,400	49,080	0.2207	42.04	41.67	42.78	39.06	43.53	1,196	41.048	-3.42%
2012-12-24	0	0.234	0.228	0.234	0.228	0.235	116,000	26,536	0.2288	43.53	42.41	43.53	42.41	43.71	624	42.550	-0.43%
2012-12-21	0	0.235	0.223	0.235	-	-	0	0	-	43.71	41.48	43.71	-	-	0	-	-0.42%
2012-12-20	0	0.236	0.222	0.237	-	-	0	0	-	43.90	41.29	44.08	-	-	0	-	0.00%
2012-12-19	0	0.236	0.230	0.236	0.229	0.236	68,000	15,648	0.2301	43.90	42.78	43.90	42.60	43.90	366	42.803	-2.48%
2012-12-18	0	0.242	0.232	0.242	0.243	0.249	64,000	15,624	0.2441	45.01	43.15	45.01	45.20	46.32	344	45.409	0.83%
2012-12-17	0	0.240	0.231	0.240	0.232	0.242	173,040	40,749	0.2355	44.64	42.97	44.64	43.15	45.01	930	43.802	-1.64%
2012-12-14	0	0.244	0.238	0.244	0.240	0.270	377,600	92,804	0.2458	45.39	44.27	45.39	44.64	50.22	2,030	45.715	2.52%
2012-12-13	0	0.238	0.231	0.239	0.227	0.238	20,000	4,616	0.2308	44.27	42.97	44.46	42.22	44.27	108	42.930	-2.46%
2012-12-12	0	0.244	0.231	0.245	-	-	20	4	0.2000	45.39	42.97	45.57	-	-	0	37.201	0.00%
2012-12-11	0	0.244	0.236	0.245	0.234	0.244	304,000	72,696	0.2391	45.39	43.90	45.57	43.53	45.39	1,634	44.480	0.83%
2012-12-10	0	0.242	0.236	0.243	0.232	0.242	53,920	12,658	0.2348	45.01	43.90	45.20	43.15	45.01	290	43.666	-3.20%
2012-12-07	0	0.250	0.233	0.250	0.228	0.260	108,040	26,225	0.2427	46.50	43.34	46.50	42.41	48.36	581	45.150	2.04%
2012-12-06	0	0.245	0.224	0.246	0.226	0.245	64,000	14,732	0.2302	45.57	41.67	45.76	42.04	45.57	344	42.816	3.81%
2012-12-05	0	0.236	0.236	0.239	0.234	0.235	32,000	7,492	0.2341	43.90	43.90	44.46	43.53	43.71	172	43.549	-5.22%
2012-12-04	0	0.249	0.231	0.249	0.229	0.249	28,000	6,492	0.2319	46.32	42.97	46.32	42.60	46.32	151	43.127	4.62%
2012-12-03	0	0.238	0.238	0.249	0.238	0.242	70,480	16,760	0.2378	44.27	44.27	46.32	44.27	45.01	379	44.232	-4.80%
2012-11-30	0	0.250	0.233	0.250	0.242	0.250	100,000	24,232	0.2423	46.50	43.34	46.50	45.01	46.50	538	45.073	3.31%
2012-11-29	0	0.242	0.230	0.244	0.230	0.242	100,000	24,056	0.2406	45.01	42.78	45.39	42.78	45.01	538	44.746	1.26%
2012-11-28	0	0.239	0.232	0.240	0.231	0.239	148,000	34,272	0.2316	44.46	43.15	44.64	42.97	44.46	796	43.073	-2.45%
2012-11-27	0	0.245	0.237	0.245	0.235	0.245	248,000	58,880	0.2374	45.57	44.08	45.57	43.71	45.57	1,333	44.161	3.38%
2012-11-26	0	0.237	0.236	0.265	0.236	0.260	132,000	31,564	0.2391	44.08	43.90	49.29	43.90	48.36	710	44.478	-4.82%
2012-11-23	0	0.249	0.240	0.249	0.240	0.249	56,000	13,484	0.2408	46.32	44.64	46.32	44.64	46.32	301	44.788	-2.35%
2012-11-22	0	0.255	0.244	0.255	0.260	0.260	20,000	5,200	0.2600	47.43	45.39	47.43	48.36	48.36	108	48.362	0.00%
2012-11-21	0	0.255	0.242	0.255	-	-	560	134	0.2393	47.43	45.01	47.43	-	-	3	44.509	0.00%
2012-11-20	0	0.255	0.242	0.255	0.235	0.255	12,000	2,980	0.2483	47.43	45.01	47.43	43.71	47.43	65	46.191	0.00%
2012-11-19	0	0.255	0.242	0.255	0.240	0.265	80,000	19,540	0.2443	47.43	45.01	47.43	44.64	49.29	430	45.432	0.00%
2012-11-16	0	0.255	0.236	0.255	0.255	0.255	53,200	13,551	0.2547	47.43	43.90	47.43	47.43	47.43	286	47.379	0.00%
2012-11-15	0	0.255	0.246	0.255	0.245	0.270	514,000	127,062	0.2472	47.43	45.76	47.43	45.57	50.22	2,763	45.981	-3.77%
2012-11-14	0	0.265	0.265	0.275	0.255	0.260	132,000	33,940	0.2571	49.29	49.29	51.15	47.43	48.36	710	47.826	-8.62%
2012-11-13	0	0.290	0.260	0.290	0.260	0.290	12,000	3,340	0.2783	53.94	48.36	53.94	48.36	53.94	65	51.772	0.00%
2012-11-12	0	0.290	0.275	0.290	-	-	0	0	-	53.94	51.15	53.94	-	-	0	-	0.00%
2012-11-09	0	0.290	0.275	0.290	0.275	0.290	228,000	64,420	0.2825	53.94	51.15	53.94	51.15	53.94	1,226	52.555	-7.94%
2012-11-08	0	0.315	0.295	0.315	0.280	0.380	1,450,720	419,520	0.2892	58.59	54.87	58.59	52.08	70.68	7,799	53.789	-1.56%
2012-11-07	0	0.320	0.285	0.320	0.320	0.320	6,160	1,863	0.3024	59.52	53.01	59.52	59.52	59.52	33	56.255	6.67%
2012-11-06	0	0.300	0.295	0.300	0.280	0.300	8,000	2,320	0.2900	55.80	54.87	55.80	52.08	55.80	43	53.942	-1.64%
2012-11-05	0	0.305	0.295	0.305	0.295	0.305	646,800	191,584	0.2962	56.73	54.87	56.73	54.87	56.73	3,477	55.096	1.67%
2012-11-02	0	0.300	0.290	0.300	0.285	0.300	733,520	216,298	0.2949	55.80	53.94	55.80	53.01	55.80	3,944	54.849	-3.23%
2012-11-01	0	0.310	0.300	0.310	0.290	0.310	58,080	17,323	0.2983	57.66	55.80	57.66	53.94	57.66	312	55.478	-3.12%
2012-10-31	0	0.320	0.300	0.320	0.270	0.325	376,000	112,060	0.2980	59.52	55.80	59.52	50.22	60.45	2,021	55.436	-9.86%
2012-10-30	0	0.355	0.320	0.355	0.290	0.375	536,240	182,330	0.3400	66.03	59.52	66.03	53.94	69.75	2,883	63.245	7.58%
2012-10-29	0	0.330	0.285	0.330	0.260	0.340	778,640	225,849	0.2901	61.38	53.01	61.38	48.36	63.24	4,186	53.952	22.22%
2012-10-26	0	0.270	0.255	0.270	0.250	0.270	568,000	148,720	0.2618	50.22	47.43	50.22	46.50	50.22	3,054	48.702	0.00%
2012-10-25	0	0.270	0.250	0.270	0.247	0.275	268,000	69,380	0.2589	50.22	46.50	50.22	45.94	51.15	1,441	48.153	3.85%
2012-10-24	0	0.260	0.247	0.260	0.260	0.260	140,000	36,400	0.2600	48.36	45.94	48.36	48.36	48.36	753	48.362	0.00%
2012-10-22	0	0.260	0.250	0.260	0.240	0.260	323,920	82,461	0.2546	48.36	46.50	48.36	44.64	48.36	1,741	47.352	0.00%
2012-10-19	0	0.260	0.250	0.260	0.250	0.280	244,880	63,635	0.2599	48.36	46.50	48.36	46.50	52.08	1,317	48.336	1.96%
2012-10-18	0	0.255	0.240	0.255	0.235	0.255	188,000	47,600	0.2532	47.43	44.64	47.43	43.71	47.43	1,011	47.095	7.59%
2012-10-17	0	0.237	0.237	0.238	0.232	0.240	203,040	47,825	0.2355	44.08	44.08	44.27	43.15	44.64	1,092	43.813	-2.87%
2012-10-16	0	0.244	0.235	0.244	0.215	0.244	189,680	44,129	0.2326	45.39	43.71	45.39	39.99	45.39	1,020	43.274	2.09%
2012-10-15	0	0.239	0.223	0.239	0.224	0.239	56,000	12,776	0.2281	44.46	41.48	44.46	41.67	44.46	301	42.436	1.70%
2012-10-12	0	0.235	0.221	0.235	0.221	0.235	72,000	16,096	0.2236	43.71	41.11	43.71	41.11	43.71	387	41.583	-1.67%
2012-10-11	0	0.239	0.227	0.245	-	-	0	0	-	44.46	42.22	45.57	-	-	0	-	0.00%
2012-10-10	0	0.239	0.239	0.240	0.230	0.230	56,000	12,880	0.2300	44.46	44.46	44.64	42.78	42.78	301	42.781	0.42%
2012-10-09	0	0.238	0.232	0.240	0.232	0.238	76,000	17,744	0.2335	44.27	43.15	44.64	43.15	44.27	409	43.428	-4.80%
2012-10-08	0	0.250	0.238	0.250	0.238	0.250	33,920	8,122	0.2394	46.50	44.27	46.50	44.27	46.50	182	44.538	0.00%
2012-10-05	0	0.250	0.236	0.250	-	-	0	0	-	46.50	43.90	46.50	-	-	0	-	0.00%
2012-10-04	0	0.250	0.232	0.270	0.230	0.250	360,000	83,120	0.2309	46.50	43.15	50.22	42.78	46.50	1,935	42.947	7.30%
2012-10-03	0	0.233	0.222	0.238	0.233	0.233	8,000	1,864	0.2330	43.34	41.29	44.27	43.34	43.34	43	43.339	-2.92%
2012-09-28	0	0.240	0.225	0.240	0.240	0.280	24,000	5,920	0.2467	44.64	41.85	44.64	44.64	52.08	129	45.881	4.35%
2012-09-27	0	0.230	0.220	0.230	-	-	1,600	336	0.2100	42.78	40.92	42.78	-	-	9	39.061	0.00%
2012-09-26	0	0.230	0.221	0.232	-	-	0	0	-	42.78	41.11	43.15	-	-	0	-	0.00%
2012-09-25	0	0.230	0.220	0.230	-	-	0	0	-	42.78	40.92	42.78	-	-	0	-	0.00%
2012-09-24	0	0.230	0.221	0.230	0.220	0.233	192,000	42,292	0.2203	42.78	41.11	42.78	40.92	43.34	1,032	40.972	0.00%
2012-09-21	0	0.230	0.220	0.230	0.220	0.230	304,000	68,200	0.2243	42.78	40.92	42.78	40.92	42.78	1,634	41.729	4.55%
2012-09-20	0	0.220	0.209	0.220	-	-	800	151	0.1888	40.92	38.88	40.92	-	-	4	35.109	0.00%
2012-09-19	0	0.220	0.210	0.230	0.220	0.220	164,000	36,080	0.2200	40.92	39.06	42.78	40.92	40.92	882	40.921	0.00%
2012-09-18	0	0.220	0.210	0.220	0.220	0.220	40,800	8,960	0.2196	40.92	39.06	40.92	40.92	40.92	219	40.848	0.92%
2012-09-17	0	0.218	0.216	0.220	0.209	0.219	160,000	33,996	0.2125	40.55	40.18	40.92	38.88	40.74	860	39.522	-3.96%
2012-09-14	0	0.227	0.227	0.228	0.200	0.220	470,000	98,256	0.2091	42.22	42.22	42.41	37.20	40.92	2,527	38.886	1.34%
2012-09-13	0	0.224	0.224	0.225	0.210	0.220	90,000	19,586	0.2176	41.67	41.67	41.85	39.06	40.92	484	40.479	0.00%
2012-09-12	0	0.224	0.212	0.224	0.224	0.224	32,000	7,168	0.2240	41.67	39.43	41.67	41.67	41.67	172	41.665	0.00%
2012-09-11	0	0.224	0.215	0.224	0.213	0.239	124,000	26,644	0.2149	41.67	39.99	41.67	39.62	44.46	667	39.967	-2.61%
2012-09-10	0	0.230	0.203	0.230	0.230	0.230	12,000	2,760	0.2300	42.78	37.76	42.78	42.78	42.78	65	42.781	0.00%
2012-09-07	0	0.230	0.220	0.230	-	-	0	0	-	42.78	40.92	42.78	-	-	0	-	-2.13%
2012-09-06	0	0.235	0.204	0.235	0.235	0.235	32,000	7,520	0.2350	43.71	37.95	43.71	43.71	43.71	172	43.711	0.00%
2012-09-05	0	0.235	0.205	0.235	0.230	0.238	64,000	15,032	0.2349	43.71	38.13	43.71	42.78	44.27	344	43.688	2.17%
2012-09-04	0	0.230	0.209	0.230	-	-	0	0	-	42.78	38.88	42.78	-	-	0	-	0.00%
2012-09-03	0	0.230	0.207	0.230	0.230	0.230	128,000	29,440	0.2300	42.78	38.50	42.78	42.78	42.78	688	42.781	-2.95%
2012-08-31	0	0.237	0.209	0.237	-	-	0	0	-	44.08	38.88	44.08	-	-	0	-	0.00%
2012-08-30	0	0.237	0.211	0.237	-	-	0	0	-	44.08	39.25	44.08	-	-	0	-	0.00%
2012-08-29	0	0.237	0.211	0.237	-	-	0	0	-	44.08	39.25	44.08	-	-	0	-	-0.84%
2012-08-28	0	0.239	0.216	0.239	0.239	0.239	4,000	956	0.2390	44.46	40.18	44.46	44.46	44.46	22	44.455	1.70%
2012-08-27	0	0.235	0.215	0.235	-	-	80	16	0.2000	43.71	39.99	43.71	-	-	0	37.201	-1.26%
2012-08-24	0	0.238	0.211	0.238	-	-	0	0	-	44.27	39.25	44.27	-	-	0	-	-0.42%
2012-08-23	0	0.239	0.219	0.240	0.239	0.239	4,000	956	0.2390	44.46	40.74	44.64	44.46	44.46	22	44.455	1.27%
2012-08-22	0	0.236	0.236	0.237	-	-	0	0	-	43.90	43.90	44.08	-	-	0	-	2.61%
2012-08-21	0	0.230	0.230	0.237	0.220	0.238	24,028	5,357	0.2229	42.78	42.78	44.08	40.92	44.27	129	41.470	0.00%
2012-08-20	0	0.230	0.222	0.230	-	-	0	0	-	42.78	41.29	42.78	-	-	0	-	-0.86%
2012-08-17	0	0.232	0.223	0.232	-	-	0	0	-	43.15	41.48	43.15	-	-	0	-	0.00%
2012-08-16	0	0.232	0.232	0.233	0.221	0.235	72,000	16,676	0.2316	43.15	43.15	43.34	41.11	43.71	387	43.081	-2.52%
2012-08-15	0	0.238	0.219	0.238	-	-	0	0	-	44.27	40.74	44.27	-	-	0	-	0.00%
2012-08-14	0	0.238	0.224	0.240	-	-	0	0	-	44.27	41.67	44.64	-	-	0	-	0.00%
2012-08-13	0	0.238	0.219	0.238	0.228	0.238	88,000	20,128	0.2287	44.27	40.74	44.27	42.41	44.27	473	42.545	3.48%
2012-08-10	0	0.230	0.230	0.234	0.225	0.235	24,000	5,480	0.2283	42.78	42.78	43.53	41.85	43.71	129	42.471	-3.36%
2012-08-09	0	0.238	0.227	0.238	0.225	0.238	52,000	11,776	0.2265	44.27	42.22	44.27	41.85	44.27	280	42.123	2.15%
2012-08-08	0	0.233	0.231	0.245	0.233	0.260	200,000	50,044	0.2502	43.34	42.97	45.57	43.34	48.36	1,075	46.542	-2.51%
2012-08-07	0	0.239	0.232	0.240	0.230	0.239	108,000	24,984	0.2313	44.46	43.15	44.64	42.78	44.46	581	43.029	-4.02%
2012-08-06	0	0.249	0.230	0.249	0.230	0.249	116,800	27,272	0.2335	46.32	42.78	46.32	42.78	46.32	628	43.431	4.62%
2012-08-03	0	0.238	0.225	0.238	-	-	0	0	-	44.27	41.85	44.27	-	-	0	-	0.00%
2012-08-02	0	0.238	0.221	0.238	0.238	0.238	4,000	952	0.2380	44.27	41.11	44.27	44.27	44.27	22	44.269	-1.65%
2012-08-01	0	0.242	0.224	0.242	-	-	0	0	-	45.01	41.67	45.01	-	-	0	-	0.00%
2012-07-31	0	0.242	0.227	0.242	0.221	0.244	108,000	24,684	0.2286	45.01	42.22	45.01	41.11	45.39	581	42.513	0.83%
2012-07-30	0	0.240	0.218	0.240	0.240	0.248	84,000	20,800	0.2476	44.64	40.55	44.64	44.64	46.13	452	46.059	3.45%
2012-07-27	0	0.232	0.217	0.233	0.215	0.232	74,000	16,360	0.2211	43.15	40.36	43.34	39.99	43.15	398	41.122	0.87%
2012-07-26	0	0.230	0.219	0.230	0.230	0.230	184,000	42,320	0.2300	42.78	40.74	42.78	42.78	42.78	989	42.781	0.00%
2012-07-25	0	0.230	0.220	0.230	0.230	0.250	272,000	64,560	0.2374	42.78	40.92	42.78	42.78	46.50	1,462	44.149	-7.26%
2012-07-24	0	0.248	0.232	0.249	0.232	0.248	80,000	19,056	0.2382	46.13	43.15	46.32	43.15	46.13	430	44.307	-0.80%
2012-07-23	0	0.250	0.243	0.255	0.250	0.280	400,000	106,880	0.2672	46.50	45.20	47.43	46.50	52.08	2,150	49.701	-7.41%
2012-07-20	0	0.270	0.250	0.270	0.220	0.275	622,000	150,876	0.2426	50.22	46.50	50.22	40.92	51.15	3,344	45.119	12.50%
2012-07-19	0	0.240	0.217	0.243	-	-	0	0	-	44.64	40.36	45.20	-	-	0	-	0.00%
2012-07-18	0	0.240	0.220	0.240	0.215	0.244	104,880	22,884	0.2182	44.64	40.92	44.64	39.99	45.39	564	40.585	-2.04%
2012-07-17	0	0.245	0.212	0.245	-	-	1,040	213	0.2048	45.57	39.43	45.57	-	-	6	38.095	-1.21%
2012-07-16	0	0.248	0.230	0.248	0.203	0.248	157,600	37,326	0.2368	46.13	42.78	46.13	37.76	46.13	847	44.054	0.00%
2012-07-13	0	0.248	0.222	0.250	0.241	0.248	9,760	2,311	0.2368	46.13	41.29	46.50	44.83	46.13	52	44.043	0.40%
2012-07-12	0	0.247	0.220	0.247	-	-	0	0	-	45.94	40.92	45.94	-	-	0	-	0.00%
2012-07-11	0	0.247	0.220	0.249	-	-	0	0	-	45.94	40.92	46.32	-	-	0	-	0.00%
2012-07-10	0	0.247	0.227	0.247	0.228	0.249	25,600	5,968	0.2331	45.94	42.22	45.94	42.41	46.32	138	43.363	5.11%
2012-07-09	0	0.235	0.224	0.235	0.224	0.265	111,600	26,744	0.2396	43.71	41.67	43.71	41.67	49.29	600	44.575	-5.62%
2012-07-06	0	0.249	0.231	0.249	0.250	0.250	4,000	1,000	0.2500	46.32	42.97	46.32	46.50	46.50	22	46.502	-4.23%
2012-07-05	0	0.260	0.231	0.260	0.260	0.260	4,000	1,040	0.2600	48.36	42.97	48.36	48.36	48.36	22	48.362	4.42%
2012-07-04	0	0.249	0.233	0.249	-	-	0	0	-	46.32	43.34	46.32	-	-	0	-	0.00%
2012-07-03	0	0.249	0.230	0.249	0.240	0.249	56,000	13,476	0.2406	46.32	42.78	46.32	44.64	46.32	301	44.761	1.63%
2012-06-29	0	0.245	0.228	0.245	-	-	0	0	-	45.57	42.41	45.57	-	-	0	-	-1.61%
2012-06-28	0	0.249	0.228	0.250	0.238	0.260	104,100	25,015	0.2403	46.32	42.41	46.50	44.27	48.36	560	44.697	-4.23%
2012-06-27	0	0.260	0.235	0.265	0.231	0.260	148,000	35,516	0.2400	48.36	43.71	49.29	42.97	48.36	796	44.636	9.70%
2012-06-26	0	0.237	0.220	0.237	0.221	0.237	12,000	2,716	0.2263	44.08	40.92	44.08	41.11	44.08	65	42.099	-0.42%
2012-06-25	0	0.238	0.224	0.239	0.225	0.238	45,360	10,260	0.2262	44.27	41.67	44.46	41.85	44.27	244	42.073	-2.86%
2012-06-22	0	0.245	0.227	0.245	0.225	0.245	206,000	47,110	0.2287	45.57	42.22	45.57	41.85	45.57	1,107	42.538	5.60%
2012-06-21	0	0.232	0.232	0.244	0.232	0.240	160,000	38,044	0.2378	43.15	43.15	45.39	43.15	44.64	860	44.228	-6.83%
2012-06-20	0	0.249	0.240	0.250	-	-	0	0	-	46.32	44.64	46.50	-	-	0	-	0.00%
2012-06-19	0	0.249	0.235	0.250	0.236	0.270	23,760	5,772	0.2429	46.32	43.71	46.50	43.90	50.22	128	45.186	-2.35%
2012-06-18	0	0.255	0.234	0.255	0.232	0.260	126,000	30,002	0.2381	47.43	43.53	47.43	43.15	48.36	677	44.290	3.66%
2012-06-15	0	0.246	0.240	0.255	0.246	0.246	92,000	22,624	0.2459	45.76	44.64	47.43	45.76	45.76	495	45.741	-0.40%
2012-06-14	0	0.247	0.235	0.247	0.248	0.248	28,000	6,944	0.2480	45.94	43.71	45.94	46.13	46.13	151	46.129	0.82%
2012-06-13	0	0.245	0.233	0.246	0.232	0.249	128,000	30,744	0.2402	45.57	43.34	45.76	43.15	46.32	688	44.676	-3.92%
2012-06-12	0	0.255	0.240	0.255	0.240	0.255	244,000	58,840	0.2411	47.43	44.64	47.43	44.64	47.43	1,312	44.855	-1.92%
2012-06-11	0	0.260	0.241	0.260	0.240	0.260	252,000	60,884	0.2416	48.36	44.83	48.36	44.64	48.36	1,355	44.940	0.00%
2012-06-08	0	0.260	0.240	0.260	0.240	0.270	312,800	78,304	0.2503	48.36	44.64	48.36	44.64	50.22	1,682	46.563	-3.70%
2012-06-07	0	0.270	0.255	0.270	0.250	0.270	24,000	6,080	0.2533	50.22	47.43	50.22	46.50	50.22	129	47.122	-1.82%
2012-06-06	0	0.275	0.270	0.275	0.280	0.280	32,000	8,960	0.2800	51.15	50.22	51.15	52.08	52.08	172	52.082	-1.79%
2012-06-05	0	0.280	0.260	0.280	0.280	0.280	184,000	51,520	0.2800	52.08	48.36	52.08	52.08	52.08	989	52.082	5.66%
2012-06-04	0	0.265	0.250	0.265	0.250	0.325	1,556,000	405,480	0.2606	49.29	46.50	49.29	46.50	60.45	8,365	48.472	-18.46%
2012-06-01	0	0.325	0.305	0.325	-	-	2,400	672	0.2800	60.45	56.73	60.45	-	-	13	52.082	0.00%
2012-05-31	0	0.325	0.300	0.325	-	-	0	0	-	60.45	55.80	60.45	-	-	0	-	-4.41%
2012-05-30	0	0.340	0.305	0.340	0.315	0.340	44,000	13,960	0.3173	63.24	56.73	63.24	58.59	63.24	237	59.015	1.49%
2012-05-29	0	0.335	0.310	0.335	0.320	0.335	172,000	55,100	0.3203	62.31	57.66	62.31	59.52	62.31	925	59.587	6.35%
2012-05-28	0	0.315	0.310	0.330	0.290	0.340	400,000	122,780	0.3070	58.59	57.66	61.38	53.94	63.24	2,150	57.095	-10.00%
2012-05-25	0	0.350	0.325	0.350	0.330	0.355	84,000	27,820	0.3312	65.10	60.45	65.10	61.38	66.03	452	61.603	-6.67%
2012-05-24	0	0.375	0.350	0.375	0.350	0.390	26,000	9,260	0.3562	69.75	65.10	69.75	65.10	72.54	140	66.247	0.00%
2012-05-23	0	0.375	0.345	0.375	-	-	0	0	-	69.75	64.17	69.75	-	-	0	-	-1.32%
2012-05-22	0	0.380	0.345	0.380	0.375	0.390	13,680	5,134	0.3753	70.68	64.17	70.68	69.75	72.54	74	69.807	2.70%
2012-05-21	0	0.370	0.335	0.380	0.330	0.370	430,800	146,488	0.3400	68.82	62.31	70.68	61.38	68.82	2,316	63.249	0.00%
2012-05-18	0	0.370	0.335	0.370	0.325	0.370	28,000	9,280	0.3314	68.82	62.31	68.82	60.45	68.82	151	61.648	-2.63%
2012-05-17	0	0.380	0.350	0.380	0.335	0.395	80,000	30,120	0.3765	70.68	65.10	70.68	62.31	73.47	430	70.031	8.57%
2012-05-16	0	0.350	0.330	0.355	0.320	0.350	8,032	2,689	0.3348	65.10	61.38	66.03	59.52	65.10	43	62.272	-5.41%
2012-05-15	0	0.370	0.340	0.370	-	-	0	0	-	68.82	63.24	68.82	-	-	0	-	-2.63%
2012-05-14	0	0.380	0.340	0.380	0.315	0.380	126,000	43,280	0.3435	70.68	63.24	70.68	58.59	70.68	677	63.892	2.70%
2012-05-11	0	0.370	0.365	0.375	0.355	0.380	1,005,200	365,820	0.3639	68.82	67.89	69.75	66.03	70.68	5,404	67.693	15.63%
2012-05-10	0	0.320	0.315	0.345	0.320	0.345	78,000	25,270	0.3240	59.52	58.59	64.17	59.52	64.17	419	60.261	-8.57%
2012-05-09	0	0.350	0.335	0.350	0.315	0.360	216,000	72,260	0.3345	65.10	62.31	65.10	58.59	66.96	1,161	62.226	-2.78%
2012-05-08	0	0.360	0.330	0.370	0.330	0.370	176,000	58,700	0.3335	66.96	61.38	68.82	61.38	68.82	946	62.037	-5.26%
2012-05-07	0	0.380	0.335	0.380	0.380	0.380	204,000	77,520	0.3800	70.68	62.31	70.68	70.68	70.68	1,097	70.682	0.00%
2012-05-04	0	0.380	0.350	0.380	0.320	0.380	2,181,760	716,172	0.3283	70.68	65.10	70.68	59.52	70.68	11,730	61.057	7.04%
2012-05-03	0	0.355	0.350	0.360	0.335	0.380	250,480	86,474	0.3452	66.03	65.10	66.96	62.31	70.68	1,347	64.215	-6.58%
2012-05-02	0	0.380	0.365	0.380	-	-	0	0	-	70.68	67.89	70.68	-	-	0	-	-5.00%
2012-04-30	0	0.400	0.345	0.400	0.385	0.400	14,400	5,536	0.3844	74.40	64.17	74.40	71.61	74.40	77	71.509	3.90%
2012-04-27	0	0.385	0.385	0.390	0.360	0.440	437,600	165,372	0.3779	71.61	71.61	72.54	66.96	81.84	2,353	70.293	-9.41%
2012-04-26	0	0.425	0.410	0.425	0.400	0.425	21,200	8,592	0.4053	79.05	76.26	79.05	74.40	79.05	114	75.385	4.94%
2012-04-25	0	0.405	0.380	0.415	0.380	0.425	154,240	61,668	0.3998	75.33	70.68	77.19	70.68	79.05	829	74.369	-3.57%
2012-04-24	0	0.420	0.405	0.420	0.400	0.450	765,520	314,860	0.4113	78.12	75.33	78.12	74.40	83.70	4,116	76.505	-1.18%
2012-04-23	0	0.425	0.390	0.425	0.340	0.430	945,200	351,248	0.3716	79.05	72.54	79.05	63.24	79.98	5,082	69.122	25.00%
2012-04-20	0	0.340	0.280	0.340	0.240	0.340	466,400	127,360	0.2731	63.24	52.08	63.24	44.64	63.24	2,507	50.793	23.64%
2012-04-19	0	0.275	0.255	0.275	0.255	0.275	52,000	13,340	0.2565	51.15	47.43	51.15	47.43	51.15	280	47.718	0.00%
2012-04-18	0	0.275	0.265	0.280	0.260	0.275	136,000	36,080	0.2653	51.15	49.29	52.08	48.36	51.15	731	49.346	-1.79%
2012-04-17	0	0.280	0.250	0.280	0.250	0.280	79,200	20,548	0.2594	52.08	46.50	52.08	46.50	52.08	426	48.258	3.70%
2012-04-16	0	0.270	0.265	0.275	0.270	0.280	230,800	62,854	0.2723	50.22	49.29	51.15	50.22	52.08	1,241	50.655	-10.00%
2012-04-13	0	0.300	0.280	0.300	0.250	0.300	316,000	83,040	0.2628	55.80	52.08	55.80	46.50	55.80	1,699	48.880	-1.64%
2012-04-12	0	0.305	0.300	0.305	0.300	0.340	388,000	124,860	0.3218	56.73	55.80	56.73	55.80	63.24	2,086	59.858	1.67%
2012-04-11	0	0.300	0.300	0.320	0.300	0.300	62,000	18,530	0.2989	55.80	55.80	59.52	55.80	55.80	333	55.592	-11.76%
2012-04-10	0	0.340	0.305	0.340	-	-	0	0	-	63.24	56.73	63.24	-	-	0	-	-8.11%
2012-04-05	0	0.370	0.315	0.370	-	-	0	0	-	68.82	58.59	68.82	-	-	0	-	0.00%
2012-04-03	0	0.370	0.320	0.370	-	-	0	0	-	68.82	59.52	68.82	-	-	0	-	0.00%
2012-04-02	0	0.370	0.310	0.370	0.300	0.370	20,000	6,960	0.3480	68.82	57.66	68.82	55.80	68.82	108	64.730	-1.33%
2012-03-30	0	0.375	0.320	0.375	-	-	0	0	-	69.75	59.52	69.75	-	-	0	-	-1.32%
2012-03-29	0	0.380	0.330	0.380	0.330	0.380	24,000	8,160	0.3400	70.68	61.38	70.68	61.38	70.68	129	63.242	-1.30%
2012-03-28	0	0.385	0.345	0.385	0.385	0.400	444,000	171,000	0.3851	71.61	64.17	71.61	71.61	74.40	2,387	71.637	0.00%
2012-03-27	0	0.385	0.345	0.385	-	-	3,920	1,274	0.3250	71.61	64.17	71.61	-	-	21	60.452	-2.53%
2012-03-26	0	0.395	0.355	0.395	0.385	0.395	20,560	7,996	0.3889	73.47	66.03	73.47	71.61	73.47	111	72.340	0.00%
2012-03-23	0	0.395	0.350	0.395	0.340	0.395	150,400	54,768	0.3641	73.47	65.10	73.47	63.24	73.47	809	67.734	1.28%
2012-03-22	0	0.390	0.345	0.400	-	-	0	0	-	72.54	64.17	74.40	-	-	0	-	0.00%
2012-03-21	0	0.390	0.345	0.395	-	-	0	0	-	72.54	64.17	73.47	-	-	0	-	0.00%
2012-03-20	0	0.390	0.340	0.390	0.340	0.395	148,000	55,760	0.3768	72.54	63.24	72.54	63.24	73.47	796	70.079	-2.50%
2012-03-19	0	0.400	0.400	0.410	0.385	0.410	303,600	119,892	0.3949	74.40	74.40	76.26	71.61	76.26	1,632	73.454	-9.09%
2012-03-16	0	0.440	0.405	0.440	0.400	0.440	252,000	103,160	0.4094	81.84	75.33	81.84	74.40	81.84	1,355	76.144	2.33%
2012-03-15	0	0.430	0.405	0.420	0.400	0.440	212,000	87,260	0.4116	79.98	75.33	78.12	74.40	81.84	1,140	76.561	-1.15%
2012-03-14	0	0.435	0.410	0.435	0.410	0.460	69,600	29,284	0.4207	80.91	76.26	80.91	76.26	85.56	374	78.261	-3.33%
2012-03-13	0	0.450	0.440	0.450	0.420	0.490	183,520	80,563	0.4390	83.70	81.84	83.70	78.12	91.14	987	81.654	0.00%
2012-03-12	0	0.450	0.405	0.450	0.400	0.450	145,360	61,656	0.4242	83.70	75.33	83.70	74.40	83.70	781	78.896	1.12%
2012-03-09	0	0.445	0.415	0.445	0.455	0.455	73,200	33,240	0.4541	82.77	77.19	82.77	84.63	84.63	394	84.465	0.00%
2012-03-08	0	0.445	0.400	0.445	0.395	0.445	45,200	19,316	0.4273	82.77	74.40	82.77	73.47	82.77	243	79.489	4.71%
2012-03-07	0	0.425	0.400	0.425	0.400	0.430	98,800	42,188	0.4270	79.05	74.40	79.05	74.40	79.98	531	79.425	-1.16%
2012-03-06	0	0.430	0.405	0.430	0.395	0.435	217,600	92,700	0.4260	79.98	75.33	79.98	73.47	80.91	1,170	79.241	-3.37%
2012-03-05	0	0.445	0.415	0.445	0.420	0.445	18,160	7,652	0.4214	82.77	77.19	82.77	78.12	82.77	98	78.377	-4.30%
2012-03-02	0	0.465	0.420	0.465	0.475	0.480	8,000	3,820	0.4775	86.49	78.12	86.49	88.35	89.28	43	88.818	1.09%
2012-03-01	0	0.460	0.430	0.465	-	-	1,600	648	0.4050	85.56	79.98	86.49	-	-	9	75.332	0.00%
2012-02-29	0	0.460	0.435	0.460	0.430	0.460	172,000	75,580	0.4394	85.56	80.91	85.56	79.98	85.56	925	81.735	-4.17%
2012-02-28	0	0.480	0.410	0.480	0.405	0.480	160,000	70,980	0.4436	89.28	76.26	89.28	75.33	89.28	860	82.517	6.67%
2012-02-27	0	0.450	0.410	0.450	0.410	0.470	60,000	25,560	0.4260	83.70	76.26	83.70	76.26	87.42	323	79.239	-4.26%
2012-02-24	0	0.470	0.440	0.470	0.450	0.495	44,400	20,340	0.4581	87.42	81.84	87.42	83.70	92.07	239	85.211	6.82%
2012-02-23	0	0.440	0.405	0.440	-	-	0	0	-	81.84	75.33	81.84	-	-	0	-	-4.35%
2012-02-22	0	0.460	0.400	0.460	0.390	0.480	1,071,840	432,579	0.4036	85.56	74.40	85.56	72.54	89.28	5,762	75.069	9.52%
2012-02-21	0	0.420	0.410	0.430	0.400	0.440	529,600	219,580	0.4146	78.12	76.26	79.98	74.40	81.84	2,847	77.121	-6.67%
2012-02-20	0	0.450	0.440	0.450	0.410	0.500	336,400	149,860	0.4455	83.70	81.84	83.70	76.26	93.00	1,809	82.862	-10.00%
2012-02-17	0	0.500	0.495	0.500	0.495	0.530	102,960	51,236	0.4976	93.00	92.07	93.00	92.07	98.58	554	92.562	-5.66%
2012-02-16	0	0.530	0.510	0.520	0.500	0.580	221,600	112,960	0.5097	98.58	94.86	96.72	93.00	107.9	1,191	94.816	1.92%
2012-02-15	0	0.520	0.500	0.520	0.500	0.550	286,560	145,699	0.5084	96.72	93.00	96.72	93.00	102.3	1,541	94.573	0.00%
2012-02-14	0	0.520	0.495	0.520	0.495	0.560	645,680	327,303	0.5069	96.72	92.07	96.72	92.07	104.2	3,471	94.289	0.00%
2012-02-13	0	0.520	0.510	0.520	0.430	0.620	1,837,200	918,176	0.4998	96.72	94.86	96.72	79.98	115.3	9,877	92.960	19.54%
2012-02-10	0	0.435	0.420	0.435	0.410	0.450	659,840	287,131	0.4352	80.91	78.12	80.91	76.26	83.70	3,547	80.941	1.16%
2012-02-09	0	0.430	0.405	0.430	0.400	0.435	1,423,360	583,410	0.4099	79.98	75.33	79.98	74.40	80.91	7,652	76.241	6.17%
2012-02-08	0	0.405	0.400	0.420	0.400	0.450	1,274,160	531,159	0.4169	75.33	74.40	78.12	74.40	83.70	6,850	77.540	-8.99%
2012-02-07	0	0.445	0.420	0.445	0.400	0.450	1,728,800	720,560	0.4168	82.77	78.12	82.77	74.40	83.70	9,294	77.527	5.95%
2012-02-06	0	0.420	0.400	0.420	0.340	0.420	2,002,800	771,442	0.3852	78.12	74.40	78.12	63.24	78.12	10,767	71.646	16.67%
2012-02-03	0	0.360	0.325	0.360	0.290	0.360	963,440	318,698	0.3308	66.96	60.45	66.96	53.94	66.96	5,180	61.529	9.09%
2012-02-02	0	0.330	0.330	0.335	0.280	0.340	2,345,760	724,956	0.3090	61.38	61.38	62.31	52.08	63.24	12,611	57.485	3.13%
2012-02-01	0	0.320	0.310	0.325	0.248	0.340	3,780,480	1,142,973	0.3023	59.52	57.66	60.45	46.13	63.24	20,325	56.236	29.03%
2012-01-31	0	0.248	0.234	0.248	0.201	0.249	770,400	184,324	0.2393	46.13	43.53	46.13	37.39	46.32	4,142	44.503	6.90%
2012-01-30	0	0.232	0.204	0.232	0.201	0.232	60,000	13,280	0.2213	43.15	37.95	43.15	37.39	43.15	323	41.169	0.87%
2012-01-27	0	0.230	0.201	0.250	-	-	0	0	-	42.78	37.39	46.50	-	-	0	-	0.00%
2012-01-26	0	0.230	0.201	0.245	0.220	0.230	16,000	3,596	0.2248	42.78	37.39	45.57	40.92	42.78	86	41.805	4.55%
2012-01-20	0	0.220	0.216	0.229	0.212	0.220	356,700	77,883	0.2183	40.92	40.18	42.60	39.43	40.92	1,918	40.613	-4.35%
2012-01-19	0	0.230	0.210	0.230	0.200	0.230	102,000	22,052	0.2162	42.78	39.06	42.78	37.20	42.78	548	40.214	0.00%
2012-01-18	0	0.230	0.208	0.230	-	-	240	47	0.1958	42.78	38.69	42.78	-	-	1	36.426	0.00%
2012-01-17	0	0.230	0.230	0.240	0.230	0.230	55,800	12,756	0.2286	42.78	42.78	44.64	42.78	42.78	300	42.521	0.00%
2012-01-16	0	0.230	0.223	0.240	0.230	0.230	170,400	39,151	0.2298	42.78	41.48	44.64	42.78	42.78	916	42.737	0.00%
2012-01-13	0	0.230	0.225	0.230	0.225	0.230	244,000	55,140	0.2260	42.78	41.85	42.78	41.85	42.78	1,312	42.034	0.44%
2012-01-12	0	0.229	0.220	0.230	0.213	0.230	243,520	54,485	0.2237	42.60	40.92	42.78	39.62	42.78	1,309	41.617	4.09%
2012-01-11	0	0.220	0.213	0.220	0.205	0.224	414,000	89,192	0.2154	40.92	39.62	40.92	38.13	41.67	2,226	40.073	-4.35%
2012-01-10	0	0.230	0.208	0.230	-	-	3,440	681	0.1980	42.78	38.69	42.78	-	-	18	36.823	0.00%
2012-01-09	0	0.230	0.210	0.230	0.228	0.230	417,200	95,248	0.2283	42.78	39.06	42.78	42.41	42.78	2,243	42.466	0.00%
2012-01-06	0	0.230	0.215	0.230	-	-	0	0	-	42.78	39.99	42.78	-	-	0	-	0.00%
2012-01-05	0	0.230	0.216	0.230	0.230	0.243	540,000	124,732	0.2310	42.78	40.18	42.78	42.78	45.20	2,903	42.965	-2.54%
2012-01-04	0	0.236	0.236	0.241	0.209	0.270	2,633,200	631,168	0.2397	43.90	43.90	44.83	38.88	50.22	14,157	44.585	13.46%
2012-01-03	0	0.208	0.208	0.219	0.205	0.217	134,240	27,946	0.2082	38.69	38.69	40.74	38.13	40.36	722	38.723	1.46%
2011-12-30	0	0.205	0.201	0.205	0.205	0.230	220,000	48,684	0.2213	38.13	37.39	38.13	38.13	42.78	1,183	41.161	1.49%
2011-12-29	0	0.202	0.202	0.218	0.200	0.202	124,720	25,068	0.2010	37.57	37.57	40.55	37.20	37.57	671	37.386	1.00%
2011-12-28	0	0.200	0.186	0.209	0.200	0.200	7,760	1,476	0.1902	37.20	34.60	38.88	37.20	37.20	42	35.379	0.00%
2011-12-23	0	0.200	0.186	0.210	-	-	0	0	-	37.20	34.60	39.06	-	-	0	-	0.00%
2011-12-22	0	0.200	0.200	0.214	0.185	0.200	190,960	37,398	0.1958	37.20	37.20	39.81	34.41	37.20	1,027	36.428	1.01%
2011-12-21	0	0.198	0.198	0.201	0.186	0.200	137,120	26,466	0.1930	36.83	36.83	37.39	34.60	37.20	737	35.902	-1.00%
2011-12-20	0	0.200	0.190	0.200	0.181	0.200	25,200	4,652	0.1846	37.20	35.34	37.20	33.67	37.20	135	34.337	1.01%
2011-12-19	0	0.198	0.198	0.210	0.198	0.212	232,720	47,568	0.2044	36.83	36.83	39.06	36.83	39.43	1,251	38.020	-7.91%
2011-12-16	0	0.215	0.193	0.215	0.190	0.215	27,760	5,412	0.1950	39.99	35.90	39.99	35.34	39.99	149	36.263	8.59%
2011-12-15	0	0.198	0.191	0.198	0.192	0.200	199,200	39,344	0.1975	36.83	35.53	36.83	35.71	37.20	1,071	36.738	-4.81%
2011-12-14	0	0.208	0.196	0.218	-	-	0	0	-	38.69	36.46	40.55	-	-	0	-	0.00%
2011-12-13	0	0.208	0.208	0.218	0.208	0.220	192,400	40,734	0.2117	38.69	38.69	40.55	38.69	40.92	1,034	39.380	-1.89%
2011-12-12	0	0.212	0.201	0.215	0.210	0.215	372,000	78,728	0.2116	39.43	37.39	39.99	39.06	39.99	2,000	39.365	-7.83%
2011-12-09	0	0.230	0.205	0.230	0.210	0.230	240,000	50,588	0.2108	42.78	38.13	42.78	39.06	42.78	1,290	39.207	0.44%
2011-12-08	0	0.229	0.229	0.230	0.207	0.209	76,000	15,820	0.2082	42.60	42.60	42.78	38.50	38.88	409	38.719	1.78%
2011-12-07	0	0.225	0.197	0.229	0.220	0.231	398,800	91,016	0.2282	41.85	36.64	42.60	40.92	42.97	2,144	42.451	-2.17%
2011-12-06	0	0.230	0.205	0.230	0.195	0.230	216,000	44,340	0.2053	42.78	38.13	42.78	36.27	42.78	1,161	38.183	9.52%
2011-12-05	0	0.210	0.190	0.230	0.210	0.210	4,000	840	0.2100	39.06	35.34	42.78	39.06	39.06	22	39.061	0.00%
2011-12-02	0	0.210	0.195	0.220	-	-	0	0	-	39.06	36.27	40.92	-	-	0	-	0.00%
2011-12-01	0	0.210	0.200	0.230	0.210	0.220	605,660	130,062	0.2147	39.06	37.20	42.78	39.06	40.92	3,256	39.944	0.00%
2011-11-30	0	0.210	0.210	0.225	0.210	0.228	184,000	41,172	0.2238	39.06	39.06	41.85	39.06	42.41	989	41.621	-7.89%
2011-11-29	0	0.228	0.203	0.228	0.201	0.230	192,400	40,462	0.2103	42.41	37.76	42.41	37.39	42.78	1,034	39.117	8.57%
2011-11-28	0	0.210	0.202	0.210	0.200	0.210	110,800	22,370	0.2019	39.06	37.57	39.06	37.20	39.06	596	37.554	-4.55%
2011-11-25	0	0.220	0.200	0.224	-	-	3,920	744	0.1898	40.92	37.20	41.67	-	-	21	35.303	0.00%
2011-11-24	0	0.220	0.207	0.220	0.205	0.220	278,800	59,074	0.2119	40.92	38.50	40.92	38.13	40.92	1,499	39.412	-3.93%
2011-11-23	0	0.229	0.220	0.229	0.220	0.229	66,000	15,040	0.2279	42.60	40.92	42.60	40.92	42.60	355	42.387	-0.43%
2011-11-22	0	0.230	0.202	0.240	0.200	0.250	68,500	15,281	0.2231	42.78	37.57	44.64	37.20	46.50	368	41.494	-8.00%
2011-11-21	0	0.250	0.243	0.250	0.240	0.265	416,800	100,756	0.2417	46.50	45.20	46.50	44.64	49.29	2,241	44.965	-7.41%
2011-11-18	0	0.270	0.244	0.270	0.249	0.270	120,640	30,142	0.2499	50.22	45.39	50.22	46.32	50.22	649	46.474	1.89%
2011-11-17	0	0.265	0.265	0.270	0.250	0.260	134,080	34,592	0.2580	49.29	49.29	50.22	46.50	48.36	721	47.989	-1.85%
2011-11-16	0	0.270	0.255	0.270	-	-	0	0	-	50.22	47.43	50.22	-	-	0	-	0.00%
2011-11-15	0	0.270	0.260	0.270	0.250	0.270	590,960	152,190	0.2575	50.22	48.36	50.22	46.50	50.22	3,177	47.902	-5.26%
2011-11-14	0	0.285	0.285	0.290	0.255	0.265	249,760	64,284	0.2574	53.01	53.01	53.94	47.43	49.29	1,343	47.875	1.79%
2011-11-11	0	0.280	0.255	0.280	0.250	0.280	560,240	143,739	0.2566	52.08	47.43	52.08	46.50	52.08	3,012	47.723	3.70%
2011-11-10	0	0.270	0.270	0.280	0.255	0.270	232,560	62,031	0.2667	50.22	50.22	52.08	47.43	50.22	1,250	49.614	-8.47%
2011-11-09	0	0.295	0.280	0.295	0.260	0.310	1,664,296	479,031	0.2878	54.87	52.08	54.87	48.36	57.66	8,948	53.538	-15.71%
2011-11-08	0	0.014	0.014	0.015	0.014	0.015	21,087,500	297,726	0.0141	65.10	65.10	69.75	65.10	69.75	4,535	65.654	7.69%
2011-11-07	0	0.013	0.013	0.014	0.013	0.015	8,794,000	124,010	0.0141	60.45	60.45	65.10	60.45	69.75	1,891	65.575	-13.33%
2011-11-04	0	0.015	0.015	0.016	0.014	0.015	18,858,500	282,799	0.0150	69.75	69.75	74.40	65.10	69.75	4,055	69.733	0.00%
2011-11-03	0	0.015	0.015	0.016	0.015	0.016	11,594,000	175,024	0.0151	69.75	69.75	74.40	69.75	74.40	2,493	70.199	-6.25%
2011-11-02	0	0.016	0.015	0.016	0.015	0.016	16,584,000	252,140	0.0152	74.40	69.75	74.40	69.75	74.40	3,566	70.700	-5.88%
2011-11-01	0	0.017	0.015	0.017	0.014	0.017	36,194,000	576,930	0.0159	79.05	69.75	79.05	65.10	79.05	7,783	74.123	13.33%
2011-10-31	0	0.015	0.015	0.016	0.015	0.016	28,874,000	441,236	0.0153	69.75	69.75	74.40	69.75	74.40	6,209	71.061	-11.76%
2011-10-28	0	0.017	0.016	0.017	0.015	0.018	22,180,000	357,522	0.0161	79.05	74.40	79.05	69.75	83.70	4,770	74.956	0.00%
2011-10-27	0	0.017	0.016	0.017	0.015	0.017	29,591,500	457,919	0.0155	79.05	74.40	79.05	69.75	79.05	6,364	71.960	6.25%
2011-10-26	0	0.016	0.015	0.016	0.015	0.016	22,212,000	340,960	0.0154	74.40	69.75	74.40	69.75	74.40	4,777	71.381	0.00%
2011-10-25	0	0.016	0.015	0.016	0.015	0.017	20,758,000	333,222	0.0161	74.40	69.75	74.40	69.75	79.05	4,464	74.647	-5.88%
2011-10-24	0	0.017	0.016	0.017	0.016	0.019	39,666,000	655,604	0.0165	79.05	74.40	79.05	74.40	88.35	8,530	76.858	-5.56%
2011-10-21	0	0.018	0.017	0.018	0.015	0.018	19,662,000	323,676	0.0165	83.70	79.05	83.70	69.75	83.70	4,228	76.551	5.88%
2011-10-20	0	0.017	0.016	0.017	0.016	0.018	11,478,000	185,146	0.0161	79.05	74.40	79.05	74.40	83.70	2,468	75.009	-5.56%
2011-10-19	0	0.018	0.017	0.018	0.016	0.019	25,960,000	438,152	0.0169	83.70	79.05	83.70	74.40	88.35	5,583	78.485	5.88%
2011-10-18	0	0.017	0.016	0.017	0.016	0.018	14,158,000	241,608	0.0171	79.05	74.40	79.05	74.40	83.70	3,045	79.355	-5.56%
2011-10-17	0	0.018	0.018	0.019	0.016	0.020	101,066,000	1,854,902	0.0184	83.70	83.70	88.35	74.40	93.00	21,734	85.346	20.00%
2011-10-14	0	0.015	0.015	0.016	0.013	0.017	99,066,000	1,495,642	0.0151	69.75	69.75	74.40	60.45	79.05	21,304	70.205	-6.25%
2011-10-13	0	0.016	0.015	0.016	0.015	0.017	41,256,000	659,554	0.0160	74.40	69.75	74.40	69.75	79.05	8,872	74.341	0.00%
2011-10-12	0	0.016	0.016	0.017	0.015	0.020	63,808,000	1,125,792	0.0176	74.40	74.40	79.05	69.75	93.00	13,722	82.045	-11.11%
2011-10-11	0	0.018	0.018	0.019	0.016	0.024	255,799,000	5,039,481	0.0197	83.70	83.70	88.35	74.40	111.6	55,009	91.612	38.46%
2011-10-10	0	0.013	0.013	0.014	0.010	0.015	176,810,000	2,272,232	0.0129	60.45	60.45	65.10	46.50	69.75	38,022	59.760	30.00%
2011-10-07	0	0.010	0.010	0.011	0.010	0.013	60,472,000	642,812	0.0106	46.50	46.50	51.15	46.50	60.45	13,004	49.431	-23.08%
2011-10-06	0	0.013	0.012	0.013	0.012	0.015	37,870,000	520,884	0.0138	60.45	55.80	60.45	55.80	69.75	8,144	63.961	-7.14%
2011-10-04	0	0.014	0.013	0.014	0.013	0.018	70,572,000	1,081,392	0.0153	65.10	60.45	65.10	60.45	83.70	15,176	71.255	-41.67%
2011-10-03	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-09-30	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-09-28	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-09-27	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-09-26	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-09-23	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-09-22	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-09-21	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-09-20	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-09-19	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-09-16	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-09-15	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-09-14	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-09-12	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-09-09	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-09-08	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-09-07	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-09-06	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-09-05	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-09-02	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-09-01	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-08-31	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-08-30	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-08-29	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-08-26	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-08-25	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-08-24	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-08-23	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-08-22	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-08-19	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-08-18	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-08-17	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-08-16	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-08-15	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-08-12	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-08-11	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-08-10	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-08-09	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-08-08	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-08-05	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-08-04	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-08-03	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-08-02	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-08-01	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-07-29	1	-	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2011-07-28	0	0.024	0.023	0.024	0.023	0.024	27,146,000	641,298	0.0236	111.6	107.0	111.6	107.0	111.6	5,838	109.86	4.35%
2011-07-27	0	0.023	0.023	0.024	0.023	0.024	28,742,000	677,260	0.0236	107.0	107.0	111.6	107.0	111.6	6,181	109.57	0.00%
2011-07-26	0	0.023	0.023	0.024	0.022	0.025	54,870,000	1,285,688	0.0234	107.0	107.0	111.6	102.3	116.3	11,800	108.96	0.00%
2011-07-25	0	0.023	0.022	0.023	0.021	0.026	67,656,000	1,534,696	0.0227	107.0	102.3	107.0	97.65	120.9	14,549	105.48	-8.00%
2011-07-22	0	0.025	0.025	0.026	0.025	0.029	73,378,000	1,935,112	0.0264	116.3	116.3	120.9	116.3	134.9	15,780	122.63	-7.41%
2011-07-21	0	0.027	0.027	0.028	0.027	0.029	51,540,000	1,456,324	0.0283	125.6	125.6	130.2	125.6	134.9	11,084	131.40	-3.57%
2011-07-20	0	0.028	0.027	0.028	0.025	0.031	284,282,000	7,939,990	0.0279	130.2	125.6	130.2	116.3	144.2	61,134	129.88	-9.68%
2011-07-19	0	0.031	0.029	0.031	0.027	0.035	509,016,000	15,732,454	0.0309	144.2	134.9	144.2	125.6	162.8	109,462	143.72	-3.13%
2011-07-18	0	0.032	0.031	0.032	0.021	0.032	812,812,000	21,620,618	0.0266	148.8	144.2	148.8	97.65	148.8	174,793	123.69	60.00%
2011-07-15	0	0.020	0.019	0.020	0.018	0.020	374,698,000	7,217,052	0.0193	93.00	88.35	93.00	83.70	93.00	80,578	89.566	11.11%
2011-07-14	0	0.018	0.017	0.018	0.017	0.020	142,810,000	2,544,472	0.0178	83.70	79.05	83.70	79.05	93.00	30,711	82.853	-5.26%
2011-07-13	0	0.019	0.018	0.019	0.018	0.020	74,972,000	1,383,548	0.0185	88.35	83.70	88.35	83.70	93.00	16,122	85.815	-5.00%
2011-07-12	0	0.020	0.019	0.020	0.019	0.023	194,596,000	3,868,174	0.0199	93.00	88.35	93.00	88.35	107.0	41,847	92.436	-16.67%
2011-07-11	0	0.024	0.023	0.024	0.024	0.027	43,426,000	1,080,710	0.0249	111.6	107.0	111.6	111.6	125.6	9,339	115.72	-7.69%
2011-07-08	0	0.026	0.025	0.026	0.024	0.028	53,576,000	1,372,280	0.0256	120.9	116.3	120.9	111.6	130.2	11,521	119.11	-7.14%
2011-07-07	0	0.028	0.027	0.028	0.026	0.028	31,074,000	842,536	0.0271	130.2	125.6	130.2	120.9	130.2	6,682	126.08	0.00%
2011-07-06	0	0.028	0.028	0.029	0.027	0.031	110,268,000	3,085,962	0.0280	130.2	130.2	134.9	125.6	144.2	23,713	130.14	-9.68%
2011-07-05	0	0.031	0.031	0.032	0.031	0.034	32,368,000	1,041,576	0.0322	144.2	144.2	148.8	144.2	158.1	6,961	149.64	-8.82%
2011-07-04	0	0.034	0.034	0.035	0.032	0.043	91,744,000	3,229,170	0.0352	158.1	158.1	162.8	148.8	200.0	19,729	163.67	-17.07%
2011-06-30	0	0.041	0.040	0.041	0.038	0.048	24,336,000	1,017,710	0.0418	190.7	186.0	190.7	176.7	223.2	5,233	194.47	5.13%
2011-06-29	0	0.039	0.038	0.039	0.038	0.041	4,822,000	190,382	0.0395	181.4	176.7	181.4	176.7	190.7	1,037	183.60	0.00%
2011-06-28	0	0.039	0.039	0.040	0.037	0.041	12,418,000	470,580	0.0379	181.4	181.4	186.0	172.1	190.7	2,670	176.22	0.00%
2011-06-27	0	0.039	0.039	0.040	0.038	0.043	13,528,000	524,802	0.0388	181.4	181.4	186.0	176.7	200.0	2,909	180.40	-7.14%
2011-06-24	0	0.042	0.041	0.042	0.037	0.046	46,444,000	1,884,682	0.0406	195.3	190.7	195.3	172.1	213.9	9,988	188.70	2.44%
2011-06-23	0	0.041	0.040	0.042	0.040	0.055	99,236,000	4,364,070	0.0440	190.7	186.0	195.3	186.0	255.8	21,340	204.50	-29.31%
2011-06-22	0	0.058	0.057	0.058	0.058	0.061	3,146,000	187,800	0.0597	269.7	265.1	269.7	269.7	283.7	677	277.59	3.57%
2011-06-21	0	0.056	0.055	0.056	0.052	0.059	6,738,000	366,734	0.0544	260.4	255.8	260.4	241.8	274.4	1,449	253.10	-5.08%
2011-06-20	0	0.059	0.059	0.060	0.059	0.064	3,598,000	222,942	0.0620	274.4	274.4	279.0	274.4	297.6	774	288.14	-4.84%
2011-06-17	0	0.062	0.061	0.062	0.060	0.062	958,000	58,864	0.0614	288.3	283.7	288.3	279.0	288.3	206	285.73	3.33%
2011-06-16	0	0.060	0.059	0.060	0.058	0.063	1,883,000	111,498	0.0592	279.0	274.4	279.0	269.7	293.0	405	275.35	-1.64%
2011-06-15	0	0.061	0.058	0.061	0.059	0.062	32,714,000	1,951,438	0.0597	283.7	269.7	283.7	274.4	288.3	7,035	277.39	0.00%
2011-06-14	0	0.061	0.060	0.061	0.058	0.063	32,698,000	1,969,584	0.0602	283.7	279.0	283.7	269.7	293.0	7,032	280.10	0.00%
2011-06-13	0	0.061	0.058	0.062	0.057	0.064	23,798,000	1,400,836	0.0589	283.7	269.7	288.3	265.1	297.6	5,118	273.72	-3.17%
2011-06-10	0	0.063	0.058	0.063	0.056	0.063	11,738,000	697,028	0.0594	293.0	269.7	293.0	260.4	293.0	2,524	276.14	6.78%
2011-06-09	0	0.059	0.059	0.060	0.058	0.067	45,572,000	2,869,480	0.0630	274.4	274.4	279.0	269.7	311.6	9,800	292.80	-13.24%
2011-06-08	0	0.068	0.066	0.068	0.065	0.070	39,194,000	2,604,554	0.0665	316.2	306.9	316.2	302.3	325.5	8,429	309.02	-2.86%
2011-06-07	0	0.070	0.067	0.070	0.067	0.073	30,464,000	2,070,140	0.0680	325.5	311.6	325.5	311.6	339.5	6,551	315.99	-4.11%
2011-06-03	0	0.073	0.070	0.073	0.070	0.077	10,322,000	748,070	0.0725	339.5	325.5	339.5	325.5	358.1	2,220	337.01	5.80%
2011-06-02	0	0.069	0.069	0.073	0.069	0.075	12,090,000	860,808	0.0712	320.9	320.9	339.5	320.9	348.8	2,600	331.09	-8.00%
2011-06-01	0	0.075	0.074	0.076	0.072	0.077	1,860,000	138,592	0.0745	348.8	344.1	353.4	334.8	358.1	400	346.49	0.00%
2011-05-31	0	0.075	0.073	0.075	0.074	0.075	5,620,000	419,440	0.0746	348.8	339.5	348.8	344.1	348.8	1,209	347.06	1.35%
2011-05-30	0	0.074	0.074	0.075	0.070	0.074	2,582,000	188,340	0.0729	344.1	344.1	348.8	325.5	344.1	555	339.20	5.71%
2011-05-27	0	0.070	0.068	0.070	0.068	0.071	1,684,000	115,202	0.0684	325.5	316.2	325.5	316.2	330.2	362	318.12	1.45%
2011-05-26	0	0.069	0.069	0.071	0.069	0.069	1,788,000	123,372	0.0690	320.9	320.9	330.2	320.9	320.9	385	320.86	0.00%
2011-05-25	0	0.069	0.068	0.069	0.069	0.072	3,810,000	266,768	0.0700	320.9	316.2	320.9	320.9	334.8	819	325.59	-5.48%
2011-05-24	0	0.073	0.072	0.073	0.069	0.074	3,706,000	269,664	0.0728	339.5	334.8	339.5	320.9	344.1	797	338.36	5.80%
2011-05-23	0	0.069	0.065	0.071	0.069	0.080	12,170,000	884,870	0.0727	320.9	302.3	330.2	320.9	372.0	2,617	338.11	-10.39%
2011-05-20	0	0.077	0.077	0.079	0.076	0.079	3,308,000	256,226	0.0775	358.1	358.1	367.4	353.4	367.4	711	360.18	-3.75%
2011-05-19	0	0.080	0.080	0.081	0.079	0.082	27,364,000	2,194,838	0.0802	372.0	372.0	376.7	367.4	381.3	5,885	372.98	0.00%
2011-05-18	0	0.080	0.080	0.081	0.079	0.083	10,636,000	862,940	0.0811	372.0	372.0	376.7	367.4	386.0	2,287	377.28	-1.23%
2011-05-17	0	0.081	0.081	0.082	0.079	0.086	36,780,000	3,062,700	0.0833	376.7	376.7	381.3	367.4	399.9	7,909	387.22	2.53%
2011-05-16	0	0.079	0.077	0.079	0.075	0.080	50,986,000	3,914,358	0.0768	367.4	358.1	367.4	348.8	372.0	10,964	357.01	3.95%
2011-05-13	0	0.076	0.074	0.076	0.072	0.076	17,628,000	1,312,058	0.0744	353.4	344.1	353.4	334.8	353.4	3,791	346.11	1.33%
2011-05-12	0	0.075	0.076	0.077	0.070	0.082	31,586,000	2,283,326	0.0723	348.8	353.4	358.1	325.5	381.3	6,792	336.16	8.70%
2011-05-11	0	0.069	0.070	0.071	0.069	0.071	7,148,000	501,548	0.0702	320.9	325.5	330.2	320.9	330.2	1,537	326.28	-2.82%
2011-05-09	0	0.071	0.070	0.071	0.068	0.071	3,060,000	214,640	0.0701	330.2	325.5	330.2	316.2	330.2	658	326.18	-2.74%
2011-05-06	0	0.073	0.072	0.073	0.071	0.073	2,840,000	202,860	0.0714	339.5	334.8	339.5	330.2	339.5	611	332.16	1.39%
2011-05-05	0	0.072	0.071	0.074	0.071	0.072	1,516,000	108,136	0.0713	334.8	330.2	344.1	330.2	334.8	326	331.69	-1.37%
2011-05-04	0	0.073	0.073	0.075	0.072	0.077	4,396,000	331,364	0.0754	339.5	339.5	348.8	334.8	358.1	945	350.52	-3.95%
2011-05-03	0	0.076	0.076	0.078	0.076	0.078	3,460,000	269,660	0.0779	353.4	353.4	362.7	353.4	362.7	744	362.42	0.00%
2011-04-29	0	0.076	0.076	0.077	0.075	0.078	5,070,000	385,770	0.0761	353.4	353.4	358.1	348.8	362.7	1,090	353.82	-1.30%
2011-04-28	0	0.077	0.077	0.080	0.076	0.077	3,174,000	243,114	0.0766	358.1	358.1	372.0	353.4	358.1	683	356.18	1.32%
2011-04-27	0	0.076	0.075	0.078	0.075	0.078	6,204,000	480,812	0.0775	353.4	348.8	362.7	348.8	362.7	1,334	360.39	-1.30%
2011-04-26	0	0.077	0.077	0.078	0.077	0.080	1,922,000	148,012	0.0770	358.1	358.1	362.7	358.1	372.0	413	358.11	-1.28%
2011-04-21	0	0.078	0.078	0.079	0.077	0.079	1,380,000	107,830	0.0781	362.7	362.7	367.4	358.1	367.4	297	363.35	0.00%
2011-04-20	0	0.078	0.078	0.080	0.076	0.079	1,870,000	147,030	0.0786	362.7	362.7	372.0	353.4	367.4	402	365.62	-1.27%
2011-04-19	0	0.079	0.077	0.079	0.077	0.081	6,980,100	547,533	0.0784	367.4	358.1	367.4	358.1	376.7	1,501	364.77	0.00%
2011-04-18	0	0.079	0.078	0.079	0.075	0.080	13,716,000	1,068,698	0.0779	367.4	362.7	367.4	348.8	372.0	2,950	362.32	5.33%
2011-04-15	0	0.075	0.075	0.077	0.075	0.077	4,420,000	335,460	0.0759	348.8	348.8	358.1	348.8	358.1	951	352.93	-1.32%
2011-04-14	0	0.076	0.076	0.077	0.075	0.078	5,064,000	386,520	0.0763	353.4	353.4	358.1	348.8	362.7	1,089	354.93	-2.56%
2011-04-13	0	0.078	0.077	0.078	0.076	0.080	6,060,000	469,080	0.0774	362.7	358.1	362.7	353.4	372.0	1,303	359.95	1.30%
2011-04-12	0	0.077	0.077	0.078	0.077	0.078	5,052,000	392,224	0.0776	358.1	358.1	362.7	358.1	362.7	1,086	361.03	0.00%
2011-04-11	0	0.077	0.077	0.078	0.075	0.078	2,684,000	206,368	0.0769	358.1	358.1	362.7	348.8	362.7	577	357.54	2.67%
2011-04-08	0	0.075	0.075	0.076	0.074	0.078	11,957,500	898,917	0.0752	348.8	348.8	353.4	344.1	362.7	2,571	349.58	-2.60%
2011-04-07	0	0.077	0.076	0.078	0.075	0.081	11,362,000	888,906	0.0782	358.1	353.4	362.7	348.8	376.7	2,443	363.80	-1.28%
2011-04-06	0	0.078	0.078	0.080	0.077	0.079	1,922,000	151,044	0.0786	362.7	362.7	372.0	358.1	367.4	413	365.44	1.30%
2011-04-04	0	0.077	0.077	0.079	0.077	0.079	7,326,000	574,372	0.0784	358.1	358.1	367.4	358.1	367.4	1,575	364.58	-2.53%
2011-04-01	0	0.079	0.079	0.080	0.078	0.080	4,250,000	335,372	0.0789	367.4	367.4	372.0	362.7	372.0	914	366.95	0.00%
2011-03-31	0	0.079	0.079	0.080	0.079	0.081	5,070,000	401,790	0.0792	367.4	367.4	372.0	367.4	376.7	1,090	368.52	-1.25%
2011-03-30	0	0.080	0.079	0.080	0.079	0.080	5,460,000	436,340	0.0799	372.0	367.4	372.0	367.4	372.0	1,174	371.62	-2.44%
2011-03-29	0	0.082	0.080	0.082	0.080	0.083	4,860,000	402,820	0.0829	381.3	372.0	381.3	372.0	386.0	1,045	385.43	1.23%
2011-03-28	0	0.081	0.080	0.081	0.080	0.081	840,000	67,420	0.0803	376.7	372.0	376.7	372.0	376.7	181	373.23	0.00%
2011-03-25	0	0.081	0.081	0.082	0.081	0.083	2,742,000	224,626	0.0819	376.7	376.7	381.3	376.7	386.0	590	380.94	0.00%
2011-03-24	0	0.081	0.081	0.082	0.081	0.083	4,278,000	352,020	0.0823	376.7	376.7	381.3	376.7	386.0	920	382.64	-3.57%
2011-03-23	0	0.084	0.084	0.085	0.083	0.090	10,174,000	861,348	0.0847	390.6	390.6	395.3	386.0	418.5	2,188	393.69	-2.33%
2011-03-22	0	0.086	0.086	0.087	0.081	0.086	15,962,000	1,314,232	0.0823	399.9	399.9	404.6	376.7	399.9	3,433	382.87	7.50%
2011-03-21	0	0.080	0.080	0.081	0.079	0.083	17,492,000	1,407,482	0.0805	372.0	372.0	376.7	367.4	386.0	3,762	374.17	-3.61%
2011-03-18	0	0.083	0.082	0.084	0.079	0.090	14,720,000	1,241,286	0.0843	386.0	381.3	390.6	367.4	418.5	3,165	392.13	5.06%
2011-03-17	0	0.079	0.079	0.080	0.078	0.081	9,524,000	755,998	0.0794	367.4	367.4	372.0	362.7	376.7	2,048	369.12	-1.25%
2011-03-16	0	0.080	0.079	0.080	0.079	0.083	12,148,000	976,990	0.0804	372.0	367.4	372.0	367.4	386.0	2,612	373.98	0.00%
2011-03-15	0	0.080	0.075	0.083	0.078	0.085	16,014,000	1,307,168	0.0816	372.0	348.8	386.0	362.7	395.3	3,444	379.58	-8.05%
2011-03-14	0	0.087	0.086	0.087	0.086	0.087	5,310,000	460,456	0.0867	404.6	399.9	404.6	399.9	404.6	1,142	403.24	-1.14%
2011-03-11	0	0.088	0.088	0.089	0.087	0.095	27,902,000	2,533,084	0.0908	409.2	409.2	413.9	404.6	441.8	6,000	422.16	1.15%
2011-03-10	0	0.087	0.084	0.087	0.084	0.088	7,914,000	675,922	0.0854	404.6	390.6	404.6	390.6	409.2	1,702	397.16	2.35%
2011-03-09	0	0.085	0.085	0.086	0.084	0.088	4,444,000	377,790	0.0850	395.3	395.3	399.9	390.6	409.2	956	395.32	-1.16%
2011-03-08	0	0.086	0.084	0.086	0.083	0.088	11,550,000	981,542	0.0850	399.9	390.6	399.9	386.0	409.2	2,484	395.18	-1.15%
2011-03-07	0	0.087	0.086	0.087	0.083	0.088	13,384,000	1,138,028	0.0850	404.6	399.9	404.6	386.0	409.2	2,878	395.40	3.57%
2011-03-04	0	0.084	0.084	0.085	0.080	0.091	21,948,000	1,849,444	0.0843	390.6	390.6	395.3	372.0	423.2	4,720	391.84	5.00%
2011-03-03	0	0.080	0.080	0.081	0.080	0.081	3,370,000	269,670	0.0800	372.0	372.0	376.7	372.0	376.7	725	372.11	-1.23%
2011-03-02	0	0.081	0.080	0.081	0.080	0.082	5,244,000	423,570	0.0808	376.7	372.0	376.7	372.0	381.3	1,128	375.60	0.00%
2011-03-01	0	0.081	0.080	0.081	0.078	0.082	5,786,000	464,910	0.0804	376.7	372.0	376.7	362.7	381.3	1,244	373.64	1.25%
2011-02-28	0	0.080	0.079	0.081	0.078	0.081	7,132,300	569,749	0.0799	372.0	367.4	376.7	362.7	376.7	1,534	371.47	-1.23%
2011-02-25	0	0.081	0.081	0.082	0.080	0.082	3,990,000	322,600	0.0809	376.7	376.7	381.3	372.0	381.3	858	375.97	1.25%
2011-02-24	0	0.080	0.080	0.081	0.080	0.085	38,682,000	3,180,382	0.0822	372.0	372.0	376.7	372.0	395.3	8,318	382.33	-4.76%
2011-02-23	0	0.084	0.083	0.085	0.076	0.087	43,866,000	3,632,228	0.0828	390.6	386.0	395.3	353.4	404.6	9,433	385.05	7.69%
2011-02-22	0	0.078	0.077	0.078	0.069	0.084	117,314,000	8,773,166	0.0748	362.7	358.1	362.7	320.9	390.6	25,228	347.76	8.33%
2011-02-21	0	0.072	0.071	0.073	0.070	0.079	121,960,000	9,015,946	0.0739	334.8	330.2	339.5	325.5	367.4	26,227	343.76	-10.00%
2011-02-18	0	0.080	0.078	0.080	0.077	0.087	108,806,000	8,876,658	0.0816	372.0	362.7	372.0	358.1	404.6	23,398	379.37	-5.88%
2011-02-17	0	0.085	0.085	0.086	0.082	0.090	98,256,000	8,511,816	0.0866	395.3	395.3	399.9	381.3	418.5	21,130	402.84	-4.49%
2011-02-16	0	0.089	0.089	0.090	0.089	0.099	68,726,000	6,430,958	0.0936	413.9	413.9	418.5	413.9	460.4	14,779	435.13	-5.32%
2011-02-15	0	0.094	0.092	0.093	0.091	0.125	535,012,000	56,185,532	0.1050	437.1	427.8	432.5	423.2	581.3	115,053	488.35	-18.97%
2011-02-14	1	-	-	-	-	-	0	0	-	539.4	-	-	-	-	0	-	0.00%
2011-02-11	1	-	-	-	-	-	0	0	-	539.4	-	-	-	-	0	-	0.00%
2011-02-10	1	-	-	-	-	-	0	0	-	539.4	-	-	-	-	0	-	0.00%
2011-02-09	1	0.116	0.114	0.119	0.095	0.123	27,330,000	3,103,288	0.1135	539.4	530.1	553.4	441.8	572.0	5,877	528.02	20.83%
2011-02-08	0	0.096	0.093	0.096	0.090	0.096	6,506,100	605,602	0.0931	446.4	432.5	446.4	418.5	446.4	1,399	432.85	6.67%
2011-02-07	0	0.090	0.093	0.095	0.089	0.092	1,620,000	145,800	0.0900	418.5	432.5	441.8	413.9	427.8	348	418.51	2.27%
2011-02-02	0	0.088	0.088	0.090	0.088	0.091	1,570,000	139,870	0.0891	409.2	409.2	418.5	409.2	423.2	338	414.28	-2.22%
2011-02-01	0	0.090	0.088	0.090	0.088	0.091	3,400,000	300,960	0.0885	418.5	409.2	418.5	409.2	423.2	731	411.62	-1.10%
2011-01-31	0	0.091	0.090	0.091	0.089	0.091	3,210,000	288,710	0.0899	423.2	418.5	423.2	413.9	423.2	690	418.24	0.00%
2011-01-28	0	0.091	0.091	0.092	0.090	0.092	3,606,000	328,100	0.0910	423.2	423.2	427.8	418.5	427.8	775	423.10	1.11%
2011-01-27	0	0.090	0.090	0.094	0.087	0.090	2,422,000	216,080	0.0892	418.5	418.5	437.1	404.6	418.5	521	414.87	0.00%
2011-01-26	0	0.090	0.089	0.090	0.088	0.092	12,850,000	1,157,320	0.0901	418.5	413.9	418.5	409.2	427.8	2,763	418.81	0.00%
2011-01-25	0	0.090	0.090	0.092	0.090	0.092	916,000	83,380	0.0910	418.5	418.5	427.8	418.5	427.8	197	423.29	0.00%
2011-01-24	0	0.090	0.089	0.090	0.089	0.096	6,152,000	566,482	0.0921	418.5	413.9	418.5	413.9	446.4	1,323	428.19	0.00%
2011-01-21	0	0.090	0.089	0.092	0.090	0.092	5,200,000	473,836	0.0911	418.5	413.9	427.8	418.5	427.8	1,118	423.73	-2.17%
2011-01-20	0	0.092	0.092	0.096	0.092	0.092	1,562,000	143,704	0.0920	427.8	427.8	446.4	427.8	427.8	336	427.81	0.00%
2011-01-19	0	0.092	0.092	0.093	0.088	0.097	3,972,000	364,402	0.0917	427.8	427.8	432.5	409.2	451.1	854	426.62	-1.08%
2011-01-18	0	0.093	0.092	0.093	0.090	0.093	4,610,000	426,234	0.0925	432.5	427.8	432.5	418.5	432.5	991	429.95	-4.12%
2011-01-17	0	0.097	0.093	0.097	0.093	0.097	2,852,000	268,710	0.0942	451.1	432.5	451.1	432.5	451.1	613	438.13	2.11%
2011-01-14	0	0.095	0.092	0.095	0.086	0.095	10,168,000	901,852	0.0887	441.8	427.8	441.8	399.9	441.8	2,187	412.45	6.74%
2011-01-13	0	0.089	0.089	0.090	0.089	0.093	16,258,000	1,467,500	0.0903	413.9	413.9	418.5	413.9	432.5	3,496	419.74	-5.32%
2011-01-12	0	0.094	0.093	0.095	0.092	0.095	6,532,000	609,976	0.0934	437.1	432.5	441.8	427.8	441.8	1,405	434.24	-2.08%
2011-01-11	0	0.096	0.096	0.097	0.094	0.098	10,010,000	959,998	0.0959	446.4	446.4	451.1	437.1	455.7	2,153	445.97	-3.03%
2011-01-10	0	0.099	0.098	0.102	0.096	0.100	14,565,900	1,435,357	0.0985	460.4	455.7	474.3	446.4	465.0	3,132	458.24	-2.94%
2011-01-07	0	0.102	0.101	0.102	0.101	0.102	3,850,000	391,734	0.1017	474.3	469.7	474.3	469.7	474.3	828	473.15	-0.97%
2011-01-06	0	0.103	0.100	0.103	0.100	0.105	4,003,000	409,024	0.1022	479.0	465.0	479.0	465.0	488.3	861	475.15	-1.90%
2011-01-05	0	0.105	0.104	0.105	0.102	0.106	4,141,700	430,751	0.1040	488.3	483.6	488.3	474.3	492.9	891	483.63	3.96%
2011-01-04	0	0.101	0.101	0.104	0.101	0.105	3,168,000	325,174	0.1026	469.7	469.7	483.6	469.7	488.3	681	477.31	0.00%
2011-01-03	0	0.101	0.101	0.104	0.101	0.106	2,828,000	290,528	0.1027	469.7	469.7	483.6	469.7	492.9	608	477.72	0.00%
2010-12-31	0	0.101	0.101	0.103	0.100	0.102	3,856,000	386,758	0.1003	469.7	469.7	479.0	465.0	474.3	829	466.41	0.00%
2010-12-30	0	0.101	0.101	0.103	0.101	0.101	466,000	47,066	0.1010	469.7	469.7	479.0	469.7	469.7	100	469.67	0.00%
2010-12-29	0	0.101	0.101	0.105	0.100	0.105	4,640,000	474,960	0.1024	469.7	469.7	488.3	465.0	488.3	998	476.00	-0.98%
2010-12-28	0	0.102	0.100	0.102	0.100	0.103	4,608,000	462,794	0.1004	474.3	465.0	474.3	465.0	479.0	991	467.03	-0.97%
2010-12-24	0	0.103	0.103	0.108	0.103	0.105	1,562,000	161,926	0.1037	479.0	479.0	502.2	479.0	488.3	336	482.06	-3.74%
2010-12-23	0	0.107	0.104	0.105	0.101	0.107	2,130,000	226,160	0.1062	497.6	483.6	488.3	469.7	497.6	458	493.75	4.90%
2010-12-22	0	0.102	0.102	0.106	0.100	0.102	2,004,000	204,044	0.1018	474.3	474.3	492.9	465.0	474.3	431	473.47	0.00%
2010-12-21	0	0.102	0.100	0.105	0.101	0.103	2,420,000	246,220	0.1017	474.3	465.0	488.3	469.7	479.0	520	473.12	-1.92%
2010-12-20	0	0.104	0.103	0.105	0.100	0.108	7,028,000	722,546	0.1028	483.6	479.0	488.3	465.0	502.2	1,511	478.08	-0.95%
2010-12-17	0	0.105	0.104	0.105	0.104	0.107	3,212,000	337,680	0.1051	488.3	483.6	488.3	483.6	497.6	691	488.87	-3.67%
2010-12-16	0	0.109	0.105	0.110	0.103	0.111	9,886,000	1,037,306	0.1049	506.9	488.3	511.5	479.0	516.2	2,126	487.93	3.81%
2010-12-15	0	0.105	0.104	0.106	0.103	0.106	3,754,000	391,784	0.1044	488.3	483.6	492.9	479.0	492.9	807	485.31	1.94%
2010-12-14	0	0.103	0.103	0.105	0.103	0.103	884,000	91,052	0.1030	479.0	479.0	488.3	479.0	479.0	190	478.97	0.00%
2010-12-13	0	0.103	0.103	0.104	0.103	0.105	3,818,000	393,708	0.1031	479.0	479.0	483.6	479.0	488.3	821	479.52	0.00%
2010-12-10	0	0.103	0.103	0.105	0.102	0.106	3,148,000	322,926	0.1026	479.0	479.0	488.3	474.3	492.9	677	477.02	-2.83%
2010-12-09	0	0.106	0.106	0.107	0.105	0.106	1,056,000	111,840	0.1059	492.9	492.9	497.6	488.3	492.9	227	492.49	-0.93%
2010-12-08	0	0.107	0.106	0.107	0.106	0.107	726,000	77,472	0.1067	497.6	492.9	497.6	492.9	497.6	156	496.22	0.00%
2010-12-07	0	0.107	0.107	0.110	0.107	0.109	3,086,000	332,876	0.1079	497.6	497.6	511.5	497.6	506.9	664	501.60	-0.93%
2010-12-06	0	0.108	0.108	0.110	0.107	0.109	3,072,000	329,834	0.1074	502.2	502.2	511.5	497.6	506.9	661	499.28	0.93%
2010-12-03	0	0.107	0.107	0.110	0.107	0.114	2,676,000	289,440	0.1082	497.6	497.6	511.5	497.6	530.1	575	502.97	-2.73%
2010-12-02	0	0.110	0.108	0.110	0.107	0.114	2,323,000	252,742	0.1088	511.5	502.2	511.5	497.6	530.1	500	505.94	0.92%
2010-12-01	0	0.109	0.107	0.110	0.107	0.110	5,572,000	599,876	0.1077	506.9	497.6	511.5	497.6	511.5	1,198	500.63	-0.91%
2010-11-30	0	0.110	0.108	0.110	0.107	0.111	2,954,000	322,976	0.1093	511.5	502.2	511.5	497.6	516.2	635	508.42	-0.90%
2010-11-29	0	0.111	0.111	0.113	0.110	0.113	2,702,000	299,540	0.1109	516.2	516.2	525.5	511.5	525.5	581	515.51	-1.77%
2010-11-26	0	0.113	0.113	0.116	0.110	0.114	2,612,000	291,616	0.1116	525.5	525.5	539.4	511.5	530.1	562	519.16	-1.74%
2010-11-25	0	0.115	0.112	0.115	0.115	0.115	120,000	13,800	0.1150	534.8	520.8	534.8	534.8	534.8	26	534.77	0.00%
2010-11-24	0	0.115	0.113	0.115	0.111	0.116	1,372,000	154,002	0.1122	534.8	525.5	534.8	516.2	539.4	295	521.96	3.60%
2010-11-23	0	0.111	0.112	0.113	0.109	0.113	8,568,000	951,744	0.1111	516.2	520.8	525.5	506.9	525.5	1,843	516.54	-2.63%
2010-11-22	0	0.114	0.113	0.114	0.111	0.119	7,850,000	890,874	0.1135	530.1	525.5	530.1	516.2	553.4	1,688	527.73	0.00%
2010-11-19	0	0.114	0.113	0.114	0.111	0.120	5,798,000	663,024	0.1144	530.1	525.5	530.1	516.2	558.0	1,247	531.76	-2.56%
2010-11-18	0	0.117	0.116	0.117	0.112	0.120	962,000	111,944	0.1164	544.1	539.4	544.1	520.8	558.0	207	541.12	2.63%
2010-11-17	0	0.114	0.113	0.117	0.111	0.123	7,332,000	843,570	0.1151	530.1	525.5	544.1	516.2	572.0	1,577	535.01	-2.56%
2010-11-16	0	0.117	0.117	0.121	0.114	0.123	8,108,000	964,874	0.1190	544.1	544.1	562.7	530.1	572.0	1,744	553.38	2.63%
2010-11-15	0	0.114	0.113	0.114	0.110	0.119	9,686,000	1,101,672	0.1137	530.1	525.5	530.1	511.5	553.4	2,083	528.90	-4.20%
2010-11-12	0	0.119	0.119	0.125	0.118	0.123	2,866,000	342,922	0.1197	553.4	553.4	581.3	548.7	572.0	616	556.40	-5.56%
2010-11-11	0	0.126	0.122	0.126	0.121	0.128	9,918,000	1,239,564	0.1250	585.9	567.3	585.9	562.7	595.2	2,133	581.18	-0.79%
2010-11-10	0	0.127	0.126	0.127	0.127	0.131	2,652,000	339,732	0.1281	590.6	585.9	590.6	590.6	609.2	570	595.70	-3.05%
2010-11-09	0	0.131	0.131	0.132	0.124	0.135	14,542,000	1,879,970	0.1293	609.2	609.2	613.8	576.6	627.8	3,127	601.17	0.77%
2010-11-08	0	0.130	0.128	0.131	0.126	0.143	39,914,000	5,396,052	0.1352	604.5	595.2	609.2	585.9	665.0	8,583	628.66	-2.99%
2010-11-05	0	0.134	0.133	0.135	0.111	0.148	73,938,000	9,888,206	0.1337	623.1	618.5	627.8	516.2	688.2	15,900	621.89	20.72%
2010-11-04	0	0.111	0.109	0.111	0.110	0.113	8,392,000	937,656	0.1117	516.2	506.9	516.2	511.5	525.5	1,805	519.57	0.00%
2010-11-03	0	0.111	0.110	0.114	0.110	0.115	13,402,000	1,502,318	0.1121	516.2	511.5	530.1	511.5	534.8	2,882	521.27	0.91%
2010-11-02	0	0.110	0.110	0.111	0.110	0.113	2,054,000	227,540	0.1108	511.5	511.5	516.2	511.5	525.5	442	515.14	0.92%
2010-11-01	0	0.109	0.108	0.111	0.107	0.111	5,872,000	644,042	0.1097	506.9	502.2	516.2	497.6	516.2	1,263	510.03	-1.80%
2010-10-29	0	0.111	0.110	0.113	0.108	0.114	14,454,000	1,611,670	0.1115	516.2	511.5	525.5	502.2	530.1	3,108	518.51	0.91%
2010-10-28	0	0.110	0.110	0.111	0.108	0.112	9,244,750	1,015,095	0.1098	511.5	511.5	516.2	502.2	520.8	1,988	510.60	-0.90%
2010-10-27	0	0.111	0.110	0.111	0.110	0.117	18,518,000	2,068,454	0.1117	516.2	511.5	516.2	511.5	544.1	3,982	519.42	-0.89%
2010-10-26	0	0.112	0.112	0.116	0.112	0.120	12,926,000	1,467,454	0.1135	520.8	520.8	539.4	520.8	558.0	2,780	527.92	-4.27%
2010-10-25	0	0.117	0.117	0.119	0.115	0.122	9,146,000	1,079,620	0.1180	544.1	544.1	553.4	534.8	567.3	1,967	548.92	-1.68%
2010-10-22	0	0.119	0.119	0.121	0.118	0.121	1,144,000	135,682	0.1186	553.4	553.4	562.7	548.7	562.7	246	551.52	-1.65%
2010-10-21	0	0.121	0.120	0.121	0.116	0.121	5,342,000	634,770	0.1188	562.7	558.0	562.7	539.4	562.7	1,149	552.56	1.68%
2010-10-20	0	0.119	0.116	0.119	0.118	0.119	1,066,000	126,184	0.1184	553.4	539.4	553.4	548.7	553.4	229	550.45	0.85%
2010-10-19	0	0.118	0.118	0.120	0.118	0.120	2,492,000	298,340	0.1197	548.7	548.7	558.0	548.7	558.0	536	556.71	-1.67%
2010-10-18	0	0.120	0.119	0.120	0.118	0.123	7,104,000	857,292	0.1207	558.0	553.4	558.0	548.7	572.0	1,528	561.17	-1.64%
2010-10-15	0	0.122	0.122	0.123	0.121	0.124	2,218,000	271,744	0.1225	567.3	567.3	572.0	562.7	576.6	477	569.73	0.00%
2010-10-14	0	0.122	0.122	0.123	0.121	0.124	5,440,000	664,486	0.1221	567.3	567.3	572.0	562.7	576.6	1,170	568.01	-0.81%
2010-10-13	0	0.123	0.123	0.124	0.122	0.124	2,222,000	272,326	0.1226	572.0	572.0	576.6	567.3	576.6	478	569.92	-0.81%
2010-10-12	0	0.124	0.124	0.125	0.122	0.123	3,956,000	485,930	0.1228	576.6	576.6	581.3	567.3	572.0	851	571.20	0.81%
2010-10-11	0	0.123	0.123	0.125	0.121	0.126	6,882,000	843,198	0.1225	572.0	572.0	581.3	562.7	585.9	1,480	569.75	1.65%
2010-10-08	0	0.121	0.121	0.123	0.114	0.121	9,066,000	1,081,818	0.1193	562.7	562.7	572.0	530.1	562.7	1,950	554.89	4.31%
2010-10-07	0	0.116	0.115	0.116	0.115	0.119	6,494,000	752,868	0.1159	539.4	534.8	539.4	534.8	553.4	1,397	539.11	-2.52%
2010-10-06	0	0.119	0.118	0.119	0.116	0.125	16,024,000	1,893,942	0.1182	553.4	548.7	553.4	539.4	581.3	3,446	549.62	-4.03%
2010-10-05	0	0.124	0.123	0.125	0.124	0.128	1,018,000	126,870	0.1246	576.6	572.0	581.3	576.6	595.2	219	579.53	-0.80%
2010-10-04	0	0.125	0.123	0.127	0.122	0.126	726,000	90,246	0.1243	581.3	572.0	590.6	567.3	585.9	156	578.04	0.81%
2010-09-30	0	0.124	0.124	0.127	0.123	0.127	716,000	88,308	0.1233	576.6	576.6	590.6	572.0	590.6	154	573.53	0.00%
2010-09-29	0	0.124	0.124	0.127	0.122	0.129	2,994,000	373,834	0.1249	576.6	576.6	590.6	567.3	599.9	644	580.62	-0.80%
2010-09-28	0	0.125	0.125	0.126	0.124	0.126	2,844,000	354,908	0.1248	581.3	581.3	585.9	576.6	585.9	612	580.30	-0.79%
2010-09-27	0	0.126	0.126	0.128	0.125	0.128	2,230,000	282,724	0.1268	585.9	585.9	595.2	581.3	595.2	480	589.56	-1.56%
2010-09-24	0	0.128	0.128	0.132	0.128	0.128	606,000	77,568	0.1280	595.2	595.2	613.8	595.2	595.2	130	595.22	0.00%
2010-09-22	0	0.128	0.128	0.131	0.126	0.128	1,762,000	224,676	0.1275	595.2	595.2	609.2	585.9	595.2	379	592.95	0.79%
2010-09-21	0	0.127	0.127	0.130	0.126	0.130	12,772,000	1,635,736	0.1281	590.6	590.6	604.5	585.9	604.5	2,747	595.55	-1.55%
2010-09-20	0	0.129	0.129	0.130	0.125	0.133	6,686,000	862,656	0.1290	599.9	599.9	604.5	581.3	618.5	1,438	599.98	-3.73%
2010-09-17	0	0.134	0.133	0.136	0.127	0.138	19,664,000	2,617,156	0.1331	623.1	618.5	632.4	590.6	641.7	4,229	618.91	4.69%
2010-09-16	0	0.128	0.128	0.130	0.127	0.129	8,898,000	1,139,938	0.1281	595.2	595.2	604.5	590.6	599.9	1,913	595.74	0.00%
2010-09-15	0	0.128	0.128	0.130	0.128	0.131	8,150,000	1,058,702	0.1299	595.2	595.2	604.5	595.2	609.2	1,753	604.06	0.00%
2010-09-14	0	0.128	0.128	0.130	0.125	0.137	8,636,000	1,121,122	0.1298	595.2	595.2	604.5	581.3	637.1	1,857	603.68	2.40%
2010-09-13	0	0.125	0.124	0.125	0.125	0.128	4,058,000	513,006	0.1264	581.3	576.6	581.3	581.3	595.2	873	587.86	-3.85%
2010-09-10	0	0.130	0.128	0.130	0.125	0.130	6,400,000	810,136	0.1266	604.5	595.2	604.5	581.3	604.5	1,376	588.63	1.56%
2010-09-09	0	0.128	0.127	0.128	0.125	0.128	3,366,000	425,942	0.1265	595.2	590.6	595.2	581.3	595.2	724	588.44	1.59%
2010-09-08	0	0.126	0.125	0.126	0.124	0.127	4,810,000	602,476	0.1253	585.9	581.3	585.9	576.6	590.6	1,034	582.45	-0.79%
2010-09-07	0	0.127	0.127	0.128	0.126	0.129	5,966,000	757,936	0.1270	590.6	590.6	595.2	585.9	599.9	1,283	590.77	0.79%
2010-09-06	0	0.126	0.126	0.128	0.125	0.130	5,954,000	756,104	0.1270	585.9	585.9	595.2	581.3	604.5	1,280	590.53	-2.33%
2010-09-03	0	0.129	0.126	0.130	0.126	0.130	1,050,000	133,906	0.1275	599.9	585.9	604.5	585.9	604.5	226	593.03	2.38%
2010-09-02	0	0.126	0.126	0.129	0.124	0.130	3,830,000	490,546	0.1281	585.9	585.9	599.9	576.6	604.5	824	595.59	-1.56%
2010-09-01	0	0.128	0.125	0.128	0.125	0.133	6,610,000	852,156	0.1289	595.2	581.3	595.2	581.3	618.5	1,421	599.49	-0.78%
2010-08-31	0	0.129	0.123	0.129	0.127	0.132	8,792,000	1,131,268	0.1287	599.9	572.0	599.9	590.6	613.8	1,891	598.34	0.78%
2010-08-30	0	0.128	0.127	0.128	0.127	0.135	7,418,000	969,656	0.1307	595.2	590.6	595.2	590.6	627.8	1,595	607.85	-3.76%
2010-08-27	0	0.133	0.129	0.133	0.132	0.133	1,600,000	211,850	0.1324	618.5	599.9	618.5	613.8	618.5	344	615.71	0.00%
2010-08-26	0	0.133	0.133	0.135	0.132	0.138	2,224,000	298,990	0.1344	618.5	618.5	627.8	613.8	641.7	478	625.16	-3.62%
2010-08-25	0	0.138	0.133	0.138	0.132	0.138	2,114,000	281,288	0.1331	641.7	618.5	641.7	613.8	641.7	455	618.75	0.00%
2010-08-24	0	0.138	0.137	0.140	0.136	0.142	2,710,000	375,864	0.1387	641.7	637.1	651.0	632.4	660.3	583	644.95	1.47%
2010-08-23	0	0.136	0.135	0.136	0.135	0.142	10,150,000	1,406,782	0.1386	632.4	627.8	632.4	627.8	660.3	2,183	644.51	3.03%
2010-08-20	0	0.132	0.132	0.135	0.125	0.133	7,806,000	1,016,430	0.1302	613.8	613.8	627.8	581.3	618.5	1,679	605.50	-2.22%
2010-08-19	0	0.135	0.133	0.136	0.130	0.138	5,050,000	673,540	0.1334	627.8	618.5	632.4	604.5	641.7	1,086	620.21	3.85%
2010-08-18	0	0.130	0.130	0.131	0.122	0.135	4,900,000	636,684	0.1299	604.5	604.5	609.2	567.3	627.8	1,054	604.22	-0.76%
2010-08-17	0	0.131	0.131	0.133	0.128	0.140	6,420,000	855,224	0.1332	609.2	609.2	618.5	595.2	651.0	1,381	619.46	-0.76%
2010-08-16	0	0.132	0.132	0.135	0.132	0.136	3,602,000	484,798	0.1346	613.8	613.8	627.8	613.8	632.4	775	625.87	-2.22%
2010-08-13	0	0.135	0.135	0.138	0.132	0.138	4,836,000	657,002	0.1359	627.8	627.8	641.7	613.8	641.7	1,040	631.75	-0.74%
2010-08-12	0	0.136	0.132	0.136	0.132	0.136	2,748,000	368,422	0.1341	632.4	613.8	632.4	613.8	632.4	591	623.44	3.03%
2010-08-11	0	0.132	0.130	0.132	0.130	0.136	2,040,000	272,200	0.1334	613.8	604.5	613.8	604.5	632.4	439	620.48	-2.94%
2010-08-10	0	0.136	0.136	0.138	0.135	0.140	1,702,000	232,736	0.1367	632.4	632.4	641.7	627.8	651.0	366	635.87	-2.86%
2010-08-09	0	0.140	0.138	0.140	0.134	0.140	2,108,000	288,028	0.1366	651.0	641.7	651.0	623.1	651.0	453	635.38	4.48%
2010-08-06	0	0.134	0.134	0.138	0.131	0.141	5,801,350	792,157	0.1365	623.1	623.1	641.7	609.2	655.7	1,248	634.96	0.00%
2010-08-05	0	0.134	0.133	0.134	0.132	0.140	5,100,000	687,300	0.1348	623.1	618.5	623.1	613.8	651.0	1,097	626.68	-2.90%
2010-08-04	0	0.138	0.137	0.138	0.136	0.140	1,304,000	179,314	0.1375	641.7	637.1	641.7	632.4	651.0	280	639.45	-1.43%
2010-08-03	0	0.140	0.138	0.140	0.139	0.140	3,054,000	427,102	0.1399	651.0	641.7	651.0	646.4	651.0	657	650.32	0.00%
2010-08-02	0	0.140	0.138	0.140	0.134	0.143	3,588,000	494,844	0.1379	651.0	641.7	651.0	623.1	665.0	772	641.33	1.45%
2010-07-30	0	0.138	0.135	0.139	0.134	0.144	5,394,000	744,830	0.1381	641.7	627.8	646.4	623.1	669.6	1,160	642.12	-2.13%
2010-07-29	0	0.141	0.140	0.141	0.139	0.146	13,845,200	1,940,364	0.1401	655.7	651.0	655.7	646.4	678.9	2,977	651.70	-2.76%
2010-07-28	0	0.145	0.140	0.145	0.138	0.145	4,954,000	697,178	0.1407	674.3	651.0	674.3	641.7	674.3	1,065	654.42	0.69%
2010-07-27	0	0.144	0.143	0.144	0.144	0.145	3,434,000	496,730	0.1447	669.6	665.0	669.6	669.6	674.3	738	672.65	-0.69%
2010-07-26	0	0.145	0.145	0.148	0.144	0.150	6,194,000	914,466	0.1476	674.3	674.3	688.2	669.6	697.5	1,332	686.54	-2.68%
2010-07-23	0	0.149	0.147	0.149	0.144	0.150	3,668,000	545,764	0.1488	692.9	683.6	692.9	669.6	697.5	789	691.90	3.47%
2010-07-22	0	0.144	0.141	0.145	0.139	0.149	23,620,000	3,327,664	0.1409	669.6	655.7	674.3	646.4	692.9	5,079	655.13	-2.04%
2010-07-21	0	0.147	0.145	0.149	0.143	0.154	1,802,000	270,896	0.1503	683.6	674.3	692.9	665.0	716.1	388	699.06	-0.68%
2010-07-20	0	0.148	0.148	0.150	0.147	0.154	2,110,000	314,890	0.1492	688.2	688.2	697.5	683.6	716.1	454	693.97	4.23%
2010-07-19	0	0.142	0.142	0.144	0.141	0.154	2,142,000	308,052	0.1438	660.3	660.3	669.6	655.7	716.1	461	668.76	-4.70%
2010-07-16	0	0.149	0.144	0.150	0.143	0.154	3,846,000	565,338	0.1470	692.9	669.6	697.5	665.0	716.1	827	683.54	-3.25%
2010-07-15	0	0.154	0.146	0.154	0.154	0.155	312,000	48,356	0.1550	716.1	678.9	716.1	716.1	720.8	67	720.71	0.65%
2010-07-14	0	0.153	0.147	0.153	0.148	0.157	1,864,000	280,672	0.1506	711.5	683.6	711.5	688.2	730.1	401	700.20	3.38%
2010-07-13	0	0.148	0.148	0.149	0.138	0.156	6,160,000	908,660	0.1475	688.2	688.2	692.9	641.7	725.4	1,325	685.94	-2.63%
2010-07-12	0	0.152	0.152	0.154	0.150	0.158	2,144,000	330,466	0.1541	706.8	706.8	716.1	697.5	734.7	461	716.75	-3.80%
2010-07-09	0	0.158	0.158	0.159	0.152	0.160	8,904,000	1,400,114	0.1572	734.7	734.7	739.4	706.8	744.0	1,915	731.22	1.94%
2010-07-08	0	0.155	0.151	0.155	0.151	0.159	5,286,000	819,012	0.1549	720.8	702.2	720.8	702.2	739.4	1,137	720.49	4.73%
2010-07-07	0	0.148	0.142	0.148	0.136	0.153	8,212,000	1,193,932	0.1454	688.2	660.3	688.2	632.4	711.5	1,766	676.08	2.07%
2010-07-06	0	0.145	0.141	0.145	0.139	0.145	932,000	130,372	0.1399	674.3	655.7	674.3	646.4	674.3	200	650.48	4.32%
2010-07-05	0	0.139	0.135	0.139	0.132	0.140	7,174,000	967,316	0.1348	646.4	627.8	646.4	613.8	651.0	1,543	627.01	-0.71%
2010-07-02	0	0.140	0.140	0.141	0.133	0.143	7,922,000	1,094,632	0.1382	651.0	651.0	655.7	618.5	665.0	1,704	642.54	-2.78%
2010-06-30	0	0.144	0.142	0.144	0.140	0.150	9,962,000	1,434,510	0.1440	669.6	660.3	669.6	651.0	697.5	2,142	669.61	-6.49%
2010-06-29	0	0.154	0.151	0.154	0.150	0.165	6,034,000	946,804	0.1569	716.1	702.2	716.1	697.5	767.3	1,298	729.66	-3.75%
2010-06-28	0	0.160	0.159	0.161	0.158	0.167	7,885,000	1,278,777	0.1622	744.0	739.4	748.7	734.7	776.6	1,696	754.15	-1.23%
2010-06-25	0	0.162	0.160	0.162	0.155	0.168	17,548,000	2,865,738	0.1633	753.3	744.0	753.3	720.8	781.2	3,774	759.41	4.52%
2010-06-24	0	0.155	0.155	0.156	0.155	0.163	6,994,000	1,112,672	0.1591	720.8	720.8	725.4	720.8	758.0	1,504	739.79	-2.52%
2010-06-23	0	0.159	0.159	0.160	0.144	0.163	23,296,000	3,602,458	0.1546	739.4	739.4	744.0	669.6	758.0	5,010	719.09	5.30%
2010-06-22	0	0.151	0.150	0.151	0.130	0.160	26,792,000	3,815,342	0.1424	702.2	697.5	702.2	604.5	744.0	5,762	662.21	15.27%
2010-06-21	0	0.131	0.130	0.131	0.129	0.132	1,488,000	193,604	0.1301	609.2	604.5	609.2	599.9	613.8	320	605.03	1.55%
2010-06-18	0	0.129	0.128	0.129	0.127	0.132	4,452,000	574,456	0.1290	599.9	595.2	599.9	590.6	613.8	957	600.02	0.78%
2010-06-17	0	0.128	0.128	0.129	0.128	0.132	2,900,000	372,490	0.1284	595.2	595.2	599.9	595.2	613.8	624	597.29	0.00%
2010-06-15	0	0.128	0.128	0.129	0.121	0.133	12,514,000	1,601,338	0.1280	595.2	595.2	599.9	562.7	618.5	2,691	595.05	3.23%
2010-06-14	0	0.124	0.123	0.124	0.122	0.127	3,230,000	397,336	0.1230	576.6	572.0	576.6	567.3	590.6	695	572.03	4.20%
2010-06-11	0	0.119	0.120	0.122	0.118	0.124	4,548,000	550,326	0.1210	553.4	558.0	567.3	548.7	576.6	978	562.69	-1.65%
2010-06-10	0	0.121	0.121	0.123	0.117	0.126	25,426,000	3,078,912	0.1211	562.7	562.7	572.0	544.1	585.9	5,468	563.10	3.42%
2010-06-09	0	0.117	0.116	0.117	0.113	0.118	6,002,000	697,642	0.1162	544.1	539.4	544.1	525.5	548.7	1,291	540.51	-0.85%
2010-06-08	0	0.118	0.119	0.120	0.115	0.120	4,060,000	483,822	0.1192	548.7	553.4	558.0	534.8	558.0	873	554.15	0.00%
2010-06-07	0	0.118	0.115	0.118	0.111	0.119	7,892,000	902,614	0.1144	548.7	534.8	548.7	516.2	553.4	1,697	531.84	-0.84%
2010-06-04	0	0.119	0.116	0.119	0.116	0.126	3,264,000	383,326	0.1174	553.4	539.4	553.4	539.4	585.9	702	546.12	0.00%
2010-06-03	0	0.119	0.118	0.119	0.116	0.125	7,812,000	944,232	0.1209	553.4	548.7	553.4	539.4	581.3	1,680	562.06	4.39%
2010-06-02	0	0.114	0.114	0.117	0.111	0.128	3,798,000	441,544	0.1163	530.1	530.1	544.1	516.2	595.2	817	540.61	-2.56%
2010-06-01	0	0.117	0.117	0.120	0.117	0.133	4,046,000	488,608	0.1208	544.1	544.1	558.0	544.1	618.5	870	561.57	-6.40%
2010-05-31	0	0.125	0.121	0.125	0.121	0.126	5,328,000	658,156	0.1235	581.3	562.7	581.3	562.7	585.9	1,146	574.42	-0.79%
2010-05-28	0	0.126	0.122	0.126	0.120	0.130	8,748,000	1,072,268	0.1226	585.9	567.3	585.9	558.0	604.5	1,881	569.98	5.88%
2010-05-27	0	0.119	0.118	0.120	0.110	0.120	12,446,000	1,437,202	0.1155	553.4	548.7	558.0	511.5	558.0	2,676	536.98	9.17%
2010-05-26	0	0.109	0.107	0.111	0.107	0.114	8,146,000	896,910	0.1101	506.9	497.6	516.2	497.6	530.1	1,752	512.00	1.87%
2010-05-25	0	0.107	0.104	0.108	0.103	0.115	12,516,000	1,354,920	0.1083	497.6	483.6	502.2	479.0	534.8	2,692	503.40	-1.83%
2010-05-24	0	0.109	0.108	0.110	0.106	0.116	16,600,000	1,805,342	0.1088	506.9	502.2	511.5	492.9	539.4	3,570	505.73	-5.22%
2010-05-20	0	0.115	0.107	0.115	0.100	0.123	21,842,000	2,346,620	0.1074	534.8	497.6	534.8	465.0	572.0	4,697	499.59	-0.86%
2010-05-19	0	0.116	0.116	0.117	0.115	0.125	19,544,000	2,304,022	0.1179	539.4	539.4	544.1	534.8	581.3	4,203	548.20	-8.66%
2010-05-18	0	0.127	0.126	0.127	0.124	0.136	20,030,000	2,531,548	0.1264	590.6	585.9	590.6	576.6	632.4	4,307	587.72	-5.93%
2010-05-17	0	0.135	0.132	0.135	0.130	0.145	14,954,000	2,036,976	0.1362	627.8	613.8	627.8	604.5	674.3	3,216	633.43	-5.59%
2010-05-14	0	0.143	0.142	0.143	0.142	0.146	4,294,000	618,076	0.1439	665.0	660.3	665.0	660.3	678.9	923	669.34	0.70%
2010-05-13	0	0.142	0.142	0.144	0.140	0.146	9,512,000	1,356,614	0.1426	660.3	660.3	669.6	651.0	678.9	2,046	663.21	-2.07%
2010-05-12	0	0.145	0.145	0.147	0.144	0.150	4,566,000	672,440	0.1473	674.3	674.3	683.6	669.6	697.5	982	684.83	-1.36%
2010-05-11	0	0.147	0.144	0.147	0.145	0.150	4,556,000	670,238	0.1471	683.6	669.6	683.6	674.3	697.5	980	684.09	-2.00%
2010-05-10	0	0.150	0.148	0.150	0.144	0.153	16,298,000	2,407,570	0.1477	697.5	688.2	697.5	669.6	711.5	3,505	686.93	2.04%
2010-05-07	0	0.147	0.146	0.147	0.141	0.154	10,136,000	1,486,764	0.1467	683.6	678.9	683.6	655.7	716.1	2,180	682.09	-2.65%
2010-05-06	0	0.151	0.151	0.154	0.148	0.160	20,932,000	3,207,814	0.1532	702.2	702.2	716.1	688.2	744.0	4,501	712.63	-4.43%
2010-05-05	0	0.158	0.157	0.158	0.155	0.161	16,232,000	2,561,072	0.1578	734.7	730.1	734.7	720.8	748.7	3,491	733.70	-3.07%
2010-05-04	0	0.163	0.163	0.164	0.159	0.168	24,322,000	4,000,740	0.1645	758.0	758.0	762.6	739.4	781.2	5,230	764.91	2.52%
2010-05-03	0	0.159	0.158	0.159	0.153	0.163	21,666,000	3,490,372	0.1611	739.4	734.7	739.4	711.5	758.0	4,659	749.13	1.27%
2010-04-30	0	0.157	0.155	0.158	0.155	0.161	14,487,000	2,269,253	0.1566	730.1	720.8	734.7	720.8	748.7	3,115	728.40	1.29%
2010-04-29	0	0.155	0.154	0.155	0.154	0.163	13,868,000	2,176,074	0.1569	720.8	716.1	720.8	716.1	758.0	2,982	729.67	-1.90%
2010-04-28	0	0.158	0.157	0.158	0.155	0.160	60,112,000	9,404,228	0.1564	734.7	730.1	734.7	720.8	744.0	12,927	727.49	-1.25%
2010-04-27	0	0.160	0.160	0.162	0.159	0.170	131,478,000	21,531,834	0.1638	744.0	744.0	753.3	739.4	790.5	28,274	761.54	-3.61%
2010-04-26	0	0.166	0.165	0.167	0.158	0.171	221,330,000	36,283,200	0.1639	771.9	767.3	776.6	734.7	795.2	47,596	762.31	5.73%
2010-04-23	0	0.157	0.157	0.158	0.153	0.164	93,070,000	14,827,284	0.1593	730.1	730.1	734.7	711.5	762.6	20,014	740.83	-1.87%
2010-04-22	0	0.160	0.159	0.160	0.159	0.173	118,716,000	19,824,832	0.1670	744.0	739.4	744.0	739.4	804.5	25,529	776.55	-2.44%
2010-04-21	0	0.164	0.163	0.164	0.164	0.190	443,162,000	71,185,616	0.1606	762.6	758.0	762.6	762.6	883.5	95,301	746.96	-11.83%
2010-04-20	0	0.186	0.185	0.186	0.183	0.190	15,508,000	2,905,862	0.1874	864.9	860.3	864.9	851.0	883.5	3,335	871.34	2.20%
2010-04-19	0	0.182	0.182	0.183	0.180	0.187	24,380,000	4,452,160	0.1826	846.3	846.3	851.0	837.0	869.6	5,243	849.19	-2.67%
2010-04-16	0	0.187	0.187	0.188	0.184	0.191	5,930,000	1,105,398	0.1864	869.6	869.6	874.2	855.6	888.2	1,275	866.82	-0.53%
2010-04-15	0	0.188	0.187	0.188	0.185	0.192	21,032,005	3,949,809	0.1878	874.2	869.6	874.2	860.3	892.8	4,523	873.30	-1.05%
2010-04-14	0	0.190	0.190	0.191	0.189	0.193	11,320,000	2,152,702	0.1902	883.5	883.5	888.2	878.9	897.5	2,434	884.31	1.06%
2010-04-13	0	0.188	0.189	0.190	0.187	0.194	16,284,500	3,073,430	0.1887	874.2	878.9	883.5	869.6	902.1	3,502	877.64	-1.57%
2010-04-12	0	0.191	0.190	0.191	0.183	0.193	33,022,500	6,267,414	0.1898	888.2	883.5	888.2	851.0	897.5	7,101	882.56	4.37%
2010-04-09	0	0.183	0.182	0.183	0.180	0.189	28,676,000	5,235,646	0.1826	851.0	846.3	851.0	837.0	878.9	6,167	849.02	-2.14%
2010-04-08	0	0.187	0.186	0.187	0.185	0.192	27,336,300	5,133,224	0.1878	869.6	864.9	869.6	860.3	892.8	5,879	873.21	-2.09%
2010-04-07	0	0.191	0.191	0.192	0.189	0.200	30,648,000	5,917,760	0.1931	888.2	888.2	892.8	878.9	930.0	6,591	897.89	-1.55%
2010-04-01	0	0.194	0.193	0.194	0.190	0.195	17,874,000	3,444,996	0.1927	902.1	897.5	902.1	883.5	906.8	3,844	896.26	-0.51%
2010-03-31	0	0.195	0.194	0.195	0.193	0.203	36,174,000	7,088,760	0.1960	906.8	902.1	906.8	897.5	944.0	7,779	911.26	-2.50%
2010-03-30	0	0.200	0.200	0.201	0.198	0.206	22,640,000	4,565,222	0.2016	930.0	930.0	934.7	920.7	957.9	4,869	937.68	0.00%
2010-03-29	0	0.200	0.199	0.202	0.198	0.202	17,912,000	3,580,372	0.1999	930.0	925.4	939.3	920.7	939.3	3,852	929.50	0.50%
2010-03-26	0	0.199	0.199	0.200	0.198	0.205	15,478,000	3,111,918	0.2011	925.4	925.4	930.0	920.7	953.3	3,328	934.93	-2.45%
2010-03-25	0	0.204	0.203	0.204	0.203	0.210	12,604,000	2,583,226	0.2050	948.6	944.0	948.6	944.0	976.5	2,710	953.06	-0.97%
2010-03-24	0	0.206	0.207	0.208	0.199	0.211	48,704,000	10,069,686	0.2068	957.9	962.6	967.2	925.4	981.2	10,474	961.43	5.64%
2010-03-23	0	0.195	0.195	0.196	0.194	0.201	20,222,000	4,004,656	0.1980	906.8	906.8	911.4	902.1	934.7	4,349	920.89	-2.50%
2010-03-22	0	0.200	0.200	0.201	0.198	0.201	15,710,000	3,136,018	0.1996	930.0	930.0	934.7	920.7	934.7	3,378	928.26	-0.50%
2010-03-19	0	0.201	0.200	0.202	0.199	0.206	15,440,000	3,119,600	0.2020	934.7	930.0	939.3	925.4	957.9	3,320	939.55	-0.50%
2010-03-18	0	0.202	0.202	0.203	0.198	0.203	13,818,000	2,770,912	0.2005	939.3	939.3	944.0	920.7	944.0	2,972	932.49	0.50%
2010-03-17	0	0.201	0.201	0.204	0.201	0.206	14,644,000	2,971,506	0.2029	934.7	934.7	948.6	934.7	957.9	3,149	943.59	-0.99%
2010-03-16	0	0.203	0.203	0.204	0.202	0.209	17,068,000	3,492,822	0.2046	944.0	944.0	948.6	939.3	971.9	3,670	951.61	-1.93%
2010-03-15	0	0.207	0.205	0.207	0.205	0.209	13,666,000	2,817,278	0.2062	962.6	953.3	962.6	953.3	971.9	2,939	958.64	-0.96%
2010-03-12	0	0.209	0.208	0.209	0.206	0.213	9,572,000	1,992,342	0.2081	971.9	967.2	971.9	957.9	990.5	2,058	967.89	-0.48%
2010-03-11	0	0.210	0.208	0.210	0.204	0.214	23,156,000	4,801,212	0.2073	976.5	967.2	976.5	948.6	995.1	4,980	964.17	0.00%
2010-03-10	0	0.210	0.208	0.210	0.204	0.214	19,864,000	4,153,098	0.2091	976.5	967.2	976.5	948.6	995.1	4,272	972.24	-1.41%
2010-03-09	0	0.213	0.213	0.215	0.213	0.220	12,648,000	2,719,628	0.2150	990.5	990.5	999.8	990.5	1,023	2,720	999.90	-1.39%
2010-03-08	0	0.216	0.215	0.216	0.209	0.224	62,860,000	13,622,680	0.2167	1,004	999.8	1,004	971.9	1,042	13,518	1,007.8	3.35%
2010-03-05	0	0.209	0.208	0.209	0.204	0.215	37,124,000	7,768,244	0.2093	971.9	967.2	971.9	948.6	999.8	7,983	973.05	2.45%
2010-03-04	0	0.204	0.203	0.206	0.203	0.210	26,654,000	5,498,100	0.2063	948.6	944.0	957.9	944.0	976.5	5,732	959.22	-0.97%
2010-03-03	0	0.206	0.205	0.206	0.205	0.212	15,534,000	3,224,576	0.2076	957.9	953.3	957.9	953.3	985.8	3,341	965.29	-0.48%
2010-03-02	0	0.207	0.206	0.207	0.198	0.216	34,418,000	7,272,256	0.2113	962.6	957.9	962.6	920.7	1,004	7,401	982.54	0.98%
2010-03-01	0	0.205	0.204	0.205	0.204	0.223	38,885,500	8,275,806	0.2128	953.3	948.6	953.3	948.6	1,037	8,362	989.67	-6.82%
2010-02-26	0	0.220	0.221	0.222	0.201	0.224	99,572,000	21,594,174	0.2169	1,023	1,028	1,032	934.7	1,042	21,413	1,008.5	9.45%
2010-02-25	0	0.201	0.200	0.201	0.199	0.208	12,818,000	2,592,892	0.2023	934.7	930.0	934.7	925.4	967.2	2,756	940.66	-1.47%
2010-02-24	0	0.204	0.203	0.204	0.197	0.208	30,002,000	6,076,548	0.2025	948.6	944.0	948.6	916.1	967.2	6,452	941.83	0.99%
2010-02-23	0	0.202	0.202	0.203	0.194	0.203	14,322,000	2,863,572	0.1999	939.3	939.3	944.0	902.1	944.0	3,080	929.76	2.54%
2010-02-22	0	0.197	0.197	0.198	0.193	0.197	8,416,000	1,642,294	0.1951	916.1	916.1	920.7	897.5	916.1	1,810	907.43	2.07%
2010-02-19	0	0.193	0.194	0.195	0.192	0.196	8,220,000	1,590,262	0.1935	897.5	902.1	906.8	892.8	911.4	1,768	899.63	-1.53%
2010-02-18	0	0.196	0.196	0.198	0.196	0.205	4,066,000	805,542	0.1981	911.4	911.4	920.7	911.4	953.3	874	921.27	-1.51%
2010-02-17	0	0.199	0.198	0.200	0.196	0.201	1,966,000	391,738	0.1993	925.4	920.7	930.0	911.4	934.7	423	926.57	-0.50%
2010-02-12	0	0.200	0.198	0.200	0.195	0.202	5,838,000	1,157,114	0.1982	930.0	920.7	930.0	906.8	939.3	1,255	921.68	1.52%
2010-02-11	0	0.197	0.197	0.198	0.196	0.200	7,328,000	1,443,594	0.1970	916.1	916.1	920.7	911.4	930.0	1,576	916.07	0.00%
2010-02-10	0	0.197	0.196	0.197	0.195	0.202	9,944,000	1,963,186	0.1974	916.1	911.4	916.1	906.8	939.3	2,138	918.05	1.03%
2010-02-09	0	0.195	0.195	0.196	0.194	0.205	19,442,000	3,840,570	0.1975	906.8	906.8	911.4	902.1	953.3	4,181	918.59	0.00%
2010-02-08	0	0.195	0.196	0.197	0.195	0.200	10,398,000	2,055,908	0.1977	906.8	911.4	916.1	906.8	930.0	2,236	919.43	-0.51%
2010-02-05	0	0.196	0.196	0.197	0.194	0.200	17,346,000	3,406,818	0.1964	911.4	911.4	916.1	902.1	930.0	3,730	913.31	-4.39%
2010-02-04	0	0.205	0.204	0.205	0.203	0.215	15,218,000	3,157,698	0.2075	953.3	948.6	953.3	944.0	999.8	3,273	964.89	-2.84%
2010-02-03	0	0.211	0.210	0.211	0.201	0.212	27,750,000	5,785,516	0.2085	981.2	976.5	981.2	934.7	985.8	5,968	969.50	4.98%
2010-02-02	0	0.201	0.200	0.202	0.194	0.212	29,192,000	5,967,718	0.2044	934.7	930.0	939.3	902.1	985.8	6,278	950.63	5.24%
2010-02-01	0	0.191	0.192	0.193	0.189	0.198	9,922,000	1,898,798	0.1914	888.2	892.8	897.5	878.9	920.7	2,134	889.91	-1.55%
2010-01-29	0	0.194	0.195	0.196	0.192	0.200	11,666,000	2,275,250	0.1950	902.1	906.8	911.4	892.8	930.0	2,509	906.93	-2.02%
2010-01-28	0	0.198	0.197	0.198	0.195	0.203	20,064,005	3,971,379	0.1979	920.7	916.1	920.7	906.8	944.0	4,315	920.43	2.59%
2010-01-27	0	0.193	0.193	0.194	0.190	0.209	37,732,000	7,490,460	0.1985	897.5	897.5	902.1	883.5	971.9	8,114	923.14	-3.02%
2010-01-26	0	0.199	0.198	0.199	0.196	0.217	47,466,000	9,737,668	0.2052	925.4	920.7	925.4	911.4	1,009	10,207	953.98	-8.29%
2010-01-25	0	0.217	0.216	0.217	0.208	0.226	28,800,000	6,245,972	0.2169	1,009	1,004	1,009	967.2	1,051	6,193	1,008.5	-0.46%
2010-01-22	0	0.218	0.218	0.219	0.209	0.228	64,520,000	13,975,650	0.2166	1,014	1,014	1,018	971.9	1,060	13,875	1,007.3	-0.91%
2010-01-21	0	0.220	0.220	0.221	0.215	0.235	63,388,500	14,078,381	0.2221	1,023	1,023	1,028	999.8	1,093	13,631	1,032.8	-4.35%
2010-01-20	0	0.230	0.230	0.231	0.224	0.250	66,868,000	15,605,512	0.2334	1,070	1,070	1,074	1,042	1,163	14,380	1,085.2	-5.35%
2010-01-19	0	0.243	0.243	0.244	0.240	0.265	130,754,000	32,806,196	0.2509	1,130	1,130	1,135	1,116	1,232	28,118	1,166.7	-2.80%
2010-01-18	0	0.250	0.250	0.255	0.231	0.255	240,999,000	58,866,732	0.2443	1,163	1,163	1,186	1,074	1,186	51,826	1,135.9	7.30%
2010-01-15	0	0.233	0.230	0.232	0.213	0.245	337,396,300	77,807,143	0.2306	1,083	1,070	1,079	990.5	1,139	72,556	1,072.4	12.02%
2010-01-14	0	0.208	0.207	0.209	0.194	0.209	51,446,000	10,508,410	0.2043	967.2	962.6	971.9	902.1	971.9	11,063	949.84	6.12%
2010-01-13	0	0.196	0.196	0.198	0.194	0.206	35,384,000	7,062,020	0.1996	911.4	911.4	920.7	902.1	957.9	7,609	928.09	1.03%
2010-01-12	0	0.194	0.195	0.196	0.193	0.201	19,048,000	3,712,888	0.1949	902.1	906.8	911.4	897.5	934.7	4,096	906.42	-2.02%
2010-01-11	0	0.198	0.197	0.198	0.195	0.209	39,960,000	7,926,514	0.1984	920.7	916.1	920.7	906.8	971.9	8,593	922.41	-4.35%
2010-01-08	0	0.207	0.205	0.207	0.193	0.217	72,230,000	15,106,214	0.2091	962.6	953.3	962.6	897.5	1,009	15,533	972.53	6.70%
2010-01-07	0	0.194	0.193	0.194	0.190	0.203	35,070,000	6,853,844	0.1954	902.1	897.5	902.1	883.5	944.0	7,542	908.79	-4.43%
2010-01-06	0	0.203	0.202	0.204	0.200	0.208	22,052,000	4,493,334	0.2038	944.0	939.3	948.6	930.0	967.2	4,742	947.52	-1.93%
2010-01-05	0	0.207	0.206	0.207	0.205	0.213	29,662,000	6,179,972	0.2083	962.6	957.9	962.6	953.3	990.5	6,379	968.84	0.00%
2010-01-04	0	0.207	0.207	0.208	0.205	0.217	21,722,000	4,523,382	0.2082	962.6	962.6	967.2	953.3	1,009	4,671	968.35	-3.72%
2009-12-31	0	0.215	0.214	0.217	0.214	0.223	24,130,000	5,277,608	0.2187	999.8	995.1	1,009	995.1	1,037	5,189	1,017.1	-1.83%
2009-12-30	0	0.219	0.218	0.219	0.211	0.226	70,510,000	15,566,966	0.2208	1,018	1,014	1,018	981.2	1,051	15,163	1,026.6	1.39%
2009-12-29	0	0.216	0.216	0.217	0.195	0.220	98,566,000	20,670,626	0.2097	1,004	1,004	1,009	906.8	1,023	21,196	975.20	8.54%
2009-12-28	0	0.199	0.198	0.199	0.195	0.204	36,502,000	7,290,748	0.1997	925.4	920.7	925.4	906.8	948.6	7,850	928.80	1.02%
2009-12-24	0	0.197	0.196	0.197	0.195	0.203	21,238,000	4,241,846	0.1997	916.1	911.4	916.1	906.8	944.0	4,567	928.77	1.03%
2009-12-23	0	0.195	0.193	0.194	0.185	0.203	53,856,000	10,584,628	0.1965	906.8	897.5	902.1	860.3	944.0	11,582	913.92	2.09%
2009-12-22	0	0.191	0.190	0.191	0.169	0.194	71,919,000	13,438,358	0.1869	888.2	883.5	888.2	785.9	902.1	15,466	868.90	14.37%
2009-12-21	0	0.167	0.166	0.167	0.166	0.177	18,660,000	3,172,668	0.1700	776.6	771.9	776.6	771.9	823.1	4,013	790.64	-5.11%
2009-12-18	0	0.176	0.175	0.176	0.160	0.187	55,974,000	9,618,016	0.1718	818.4	813.8	818.4	744.0	869.6	12,037	799.04	-5.88%
2009-12-17	0	0.187	0.187	0.189	0.179	0.212	85,744,000	16,468,630	0.1921	869.6	869.6	878.9	832.4	985.8	18,439	893.14	-8.33%
2009-12-16	0	0.204	0.204	0.205	0.203	0.221	56,338,000	11,776,980	0.2090	948.6	948.6	953.3	944.0	1,028	12,115	972.07	-4.23%
2009-12-15	0	0.213	0.213	0.214	0.201	0.226	102,795,000	22,436,885	0.2183	990.5	990.5	995.1	934.7	1,051	22,106	1,015.0	4.93%
2009-12-14	0	0.203	0.202	0.203	0.197	0.213	78,666,000	16,091,382	0.2046	944.0	939.3	944.0	916.1	990.5	16,917	951.20	-4.25%
2009-12-11	0	0.212	0.212	0.213	0.202	0.236	123,966,000	27,191,112	0.2193	985.8	985.8	990.5	939.3	1,097	26,658	1,020.0	-6.61%
2009-12-10	0	0.227	0.226	0.227	0.225	0.249	171,102,000	40,284,932	0.2354	1,056	1,051	1,056	1,046	1,158	36,795	1,094.8	-0.44%
2009-12-09	0	0.228	0.227	0.228	0.222	0.236	131,330,000	30,060,972	0.2289	1,060	1,056	1,060	1,032	1,097	28,242	1,064.4	3.17%
2009-12-08	0	0.221	0.219	0.222	0.217	0.239	147,784,000	33,325,124	0.2255	1,028	1,018	1,032	1,009	1,111	31,780	1,048.6	-5.15%
2009-12-07	0	0.233	0.231	0.232	0.200	0.241	446,796,000	100,910,528	0.2259	1,083	1,074	1,079	930.0	1,121	96,082	1,050.3	19.49%
2009-12-04	0	0.195	0.194	0.196	0.167	0.198	386,276,000	70,826,894	0.1834	906.8	902.1	911.4	776.6	920.7	83,067	852.64	18.90%
2009-12-03	0	0.164	0.164	0.165	0.149	0.167	120,658,000	19,232,862	0.1594	762.6	762.6	767.3	692.9	776.6	25,947	741.23	5.81%
2009-12-02	0	0.155	0.154	0.155	0.140	0.165	251,466,000	37,670,794	0.1498	720.8	716.1	720.8	651.0	767.3	54,077	696.61	-1.90%
2009-12-01	0	0.158	0.157	0.158	0.157	0.180	220,958,500	36,951,764	0.1672	734.7	730.1	734.7	730.1	837.0	47,516	777.66	-14.13%
2009-11-30	1	-	-	-	-	-	0	0	-	855.6	-	-	-	-	0	-	0.00%
2009-11-27	0	0.184	0.184	0.185	0.160	0.195	367,730,000	66,975,754	0.1821	855.6	855.6	860.3	744.0	906.8	79,079	846.95	7.60%
2009-11-26	0	0.171	0.170	0.171	0.158	0.176	199,564,000	33,392,568	0.1673	795.2	790.5	795.2	734.7	818.4	42,916	778.10	4.91%
2009-11-25	0	0.163	0.163	0.164	0.154	0.170	132,622,000	21,450,592	0.1617	758.0	758.0	762.6	716.1	790.5	28,520	752.13	-0.61%
2009-11-24	0	0.164	0.164	0.165	0.157	0.176	254,902,000	42,469,866	0.1666	762.6	762.6	767.3	730.1	818.4	54,816	774.77	-3.53%
2009-11-23	0	0.170	0.169	0.171	0.134	0.180	838,706,000	139,336,802	0.1661	790.5	785.9	795.2	623.1	837.0	180,361	772.54	26.87%
2009-11-20	0	0.134	0.133	0.134	0.120	0.145	365,830,000	49,362,116	0.1349	623.1	618.5	623.1	558.0	674.3	78,671	627.45	8.06%
2009-11-19	0	0.124	0.123	0.124	0.120	0.162	700,782,000	99,263,972	0.1416	576.6	572.0	576.6	558.0	753.3	150,701	658.68	-15.07%
2009-11-18	0	0.146	0.144	0.145	0.104	0.158	1,208,502,000	163,643,580	0.1354	678.9	669.6	674.3	483.6	734.7	259,884	629.68	40.38%
2009-11-17	0	0.104	0.103	0.104	0.100	0.105	52,812,000	5,384,508	0.1020	483.6	479.0	483.6	465.0	488.3	11,357	474.11	2.97%
2009-11-16	0	0.101	0.100	0.101	0.100	0.107	66,070,000	6,751,114	0.1022	469.7	465.0	469.7	465.0	497.6	14,208	475.16	-1.94%
2009-11-13	0	0.103	0.102	0.105	0.097	0.108	88,814,000	8,907,374	0.1003	479.0	474.3	488.3	451.1	502.2	19,099	466.38	3.00%
2009-11-12	0	0.100	0.099	0.100	0.098	0.108	101,886,000	10,332,926	0.1014	465.0	460.4	465.0	455.7	502.2	21,910	471.60	-4.76%
2009-11-11	0	0.105	0.104	0.105	0.104	0.112	86,608,000	9,197,720	0.1062	488.3	483.6	488.3	483.6	520.8	18,625	493.84	-4.55%
2009-11-10	0	0.110	0.109	0.110	0.107	0.115	72,354,000	8,106,546	0.1120	511.5	506.9	511.5	497.6	534.8	15,559	521.00	1.85%
2009-11-09	0	0.108	0.108	0.110	0.108	0.112	27,384,000	2,999,820	0.1095	502.2	502.2	511.5	502.2	520.8	5,889	509.41	0.00%
2009-11-06	0	0.108	0.107	0.108	0.107	0.115	65,304,000	7,160,632	0.1097	502.2	497.6	502.2	497.6	534.8	14,043	509.89	-3.57%
2009-11-05	0	0.112	0.111	0.112	0.109	0.119	88,414,000	10,012,204	0.1132	520.8	516.2	520.8	506.9	553.4	19,013	526.59	-3.45%
2009-11-04	0	0.116	0.116	0.117	0.096	0.118	179,606,000	19,539,952	0.1088	539.4	539.4	544.1	446.4	548.7	38,624	505.91	18.37%
2009-11-03	0	0.098	0.098	0.099	0.096	0.101	39,138,000	3,828,438	0.0978	455.7	455.7	460.4	446.4	469.7	8,417	454.87	-1.01%
2009-11-02	0	0.099	0.099	0.100	0.095	0.103	99,284,000	9,798,588	0.0987	460.4	460.4	465.0	441.8	479.0	21,351	458.94	0.00%
2009-10-30	0	0.099	0.099	0.100	0.098	0.103	68,226,000	6,801,608	0.0997	460.4	460.4	465.0	455.7	479.0	14,672	463.58	-1.00%
2009-10-29	0	0.100	0.100	0.101	0.098	0.103	52,778,000	5,265,916	0.0998	465.0	465.0	469.7	455.7	479.0	11,350	463.97	-2.91%
2009-10-28	0	0.103	0.101	0.103	0.098	0.106	102,142,000	10,240,434	0.1003	479.0	469.7	479.0	455.7	492.9	21,965	466.21	0.98%
2009-10-27	0	0.102	0.102	0.104	0.095	0.104	106,772,000	10,585,862	0.0991	474.3	474.3	483.6	441.8	483.6	22,961	461.04	2.00%
2009-10-23	0	0.100	0.100	0.102	0.100	0.107	106,990,000	10,827,136	0.1012	465.0	465.0	474.3	465.0	497.6	23,008	470.58	-4.76%
2009-10-22	0	0.105	0.105	0.106	0.099	0.108	69,844,000	7,317,424	0.1048	488.3	488.3	492.9	460.4	502.2	15,020	487.19	2.94%
2009-10-21	0	0.102	0.100	0.103	0.099	0.115	84,586,000	8,857,188	0.1047	474.3	465.0	479.0	460.4	534.8	18,190	486.93	-8.11%
2009-10-20	0	0.111	0.111	0.112	0.095	0.126	727,774,000	68,496,010	0.0941	516.2	516.2	520.8	441.8	585.9	156,505	437.66	11.00%
2009-10-19	0	0.100	0.097	0.099	0.090	0.102	61,556,000	6,036,062	0.0981	465.0	451.1	460.4	418.5	474.3	13,237	455.98	9.89%
2009-10-16	0	0.091	0.090	0.091	0.088	0.098	23,356,000	2,142,428	0.0917	423.2	418.5	423.2	409.2	455.7	5,023	426.55	-7.14%
2009-10-15	0	0.098	0.096	0.099	0.095	0.107	62,440,000	6,285,150	0.1007	455.7	446.4	460.4	441.8	497.6	13,428	468.08	-1.01%
2009-10-14	0	0.099	0.098	0.099	0.082	0.100	95,306,500	8,785,899	0.0922	460.4	455.7	460.4	381.3	465.0	20,495	428.68	22.22%
2009-10-13	0	0.081	0.081	0.082	0.081	0.087	37,352,000	3,113,930	0.0834	376.7	376.7	381.3	376.7	404.6	8,032	387.67	1.25%
2009-10-12	0	0.080	0.080	0.081	0.080	0.085	39,332,000	3,198,832	0.0813	372.0	372.0	376.7	372.0	395.3	8,458	378.19	-5.88%
2009-10-09	0	0.085	0.084	0.085	0.082	0.088	42,498,000	3,576,196	0.0841	395.3	390.6	395.3	381.3	409.2	9,139	391.31	-2.30%
2009-10-08	0	0.087	0.086	0.087	0.085	0.090	43,294,000	3,765,398	0.0870	404.6	399.9	404.6	395.3	418.5	9,310	404.44	-4.40%
2009-10-07	0	0.091	0.090	0.091	0.088	0.097	62,622,000	5,685,560	0.0908	423.2	418.5	423.2	409.2	451.1	13,467	422.20	-3.19%
2009-10-06	0	0.094	0.093	0.094	0.091	0.102	39,760,000	3,809,796	0.0958	437.1	432.5	437.1	423.2	474.3	8,550	445.58	2.17%
2009-10-05	0	0.092	0.092	0.093	0.090	0.100	27,670,000	2,585,270	0.0934	427.8	427.8	432.5	418.5	465.0	5,950	434.47	-8.00%
2009-10-02	0	0.100	0.097	0.100	0.095	0.101	21,434,000	2,100,096	0.0980	465.0	451.1	465.0	441.8	469.7	4,609	455.62	-1.96%
2009-09-30	0	0.102	0.100	0.102	0.099	0.111	58,040,000	5,979,620	0.1030	474.3	465.0	474.3	460.4	516.2	12,481	479.09	-4.67%
2009-09-29	0	0.107	0.105	0.107	0.105	0.110	5,200,000	558,236	0.1074	497.6	488.3	497.6	488.3	511.5	1,118	499.21	2.88%
2009-09-28	0	0.104	0.104	0.105	0.104	0.106	2,940,000	309,444	0.1053	483.6	483.6	488.3	483.6	492.9	632	489.44	-2.80%
2009-09-25	0	0.107	0.106	0.107	0.104	0.107	1,840,000	194,850	0.1059	497.6	492.9	497.6	483.6	497.6	396	492.44	0.94%
2009-09-24	0	0.106	0.106	0.108	0.105	0.110	7,891,000	836,991	0.1061	492.9	492.9	502.2	488.3	511.5	1,697	493.24	-2.75%
2009-09-23	0	0.109	0.106	0.109	0.103	0.110	12,280,000	1,316,670	0.1072	506.9	492.9	506.9	479.0	511.5	2,641	498.59	2.83%
2009-09-22	0	0.106	0.106	0.108	0.100	0.112	41,466,000	4,339,904	0.1047	492.9	492.9	502.2	465.0	520.8	8,917	486.69	-0.93%
2009-09-21	0	0.107	0.106	0.108	0.106	0.114	14,120,000	1,540,444	0.1091	497.6	492.9	502.2	492.9	530.1	3,036	507.32	-5.31%
2009-09-18	0	0.113	0.113	0.115	0.111	0.123	49,650,000	5,732,230	0.1155	525.5	525.5	534.8	516.2	572.0	10,677	536.87	-5.83%
2009-09-17	0	0.120	0.119	0.120	0.118	0.128	20,218,000	2,459,612	0.1217	558.0	553.4	558.0	548.7	595.2	4,348	565.71	-2.44%
2009-09-16	0	0.123	0.123	0.124	0.122	0.130	11,612,000	1,452,596	0.1251	572.0	572.0	576.6	567.3	604.5	2,497	581.71	-3.15%
2009-09-15	0	0.127	0.125	0.127	0.124	0.130	13,144,000	1,670,446	0.1271	590.6	581.3	590.6	576.6	604.5	2,827	590.98	-3.05%
2009-09-14	0	0.131	0.129	0.131	0.126	0.137	21,448,000	2,767,198	0.1290	609.2	599.9	609.2	585.9	637.1	4,612	599.96	-1.50%
2009-09-11	0	0.133	0.131	0.133	0.128	0.150	76,134,000	10,586,618	0.1391	618.5	609.2	618.5	595.2	697.5	16,372	646.61	6.40%
2009-09-10	0	0.125	0.125	0.127	0.119	0.131	63,160,000	7,740,632	0.1226	581.3	581.3	590.6	553.4	609.2	13,582	569.90	-3.85%
2009-09-09	0	0.130	0.129	0.130	0.128	0.138	20,522,000	2,662,572	0.1297	604.5	599.9	604.5	595.2	641.7	4,413	603.32	-5.80%
2009-09-08	0	0.138	0.136	0.137	0.133	0.144	17,904,000	2,445,584	0.1366	641.7	632.4	637.1	618.5	669.6	3,850	635.18	-0.72%
2009-09-07	0	0.139	0.139	0.140	0.129	0.149	39,702,000	5,668,128	0.1428	646.4	646.4	651.0	599.9	692.9	8,538	663.89	3.73%
2009-09-04	0	0.134	0.132	0.134	0.128	0.140	44,026,000	5,766,718	0.1310	623.1	613.8	623.1	595.2	651.0	9,468	609.10	-2.90%
2009-09-03	0	0.138	0.138	0.139	0.128	0.164	100,998,000	14,232,402	0.1409	641.7	641.7	646.4	595.2	762.6	21,719	655.29	-9.80%
2009-09-02	0	0.153	0.154	0.155	0.118	0.161	233,656,000	34,041,904	0.1457	711.5	716.1	720.8	548.7	748.7	50,247	677.49	28.57%
2009-09-01	0	0.119	0.118	0.119	0.101	0.120	86,060,000	9,607,836	0.1116	553.4	548.7	553.4	469.7	558.0	18,507	519.15	19.00%
2009-08-31	0	0.100	0.100	0.101	0.091	0.109	32,898,000	3,230,136	0.0982	465.0	465.0	469.7	423.2	506.9	7,075	456.58	-4.76%
2009-08-28	0	0.105	0.105	0.108	0.100	0.124	174,900,000	19,573,038	0.1119	488.3	488.3	502.2	465.0	576.6	37,612	520.40	0.96%
2009-08-27	0	0.104	0.104	0.106	0.103	0.112	100,188,000	10,587,632	0.1057	483.6	483.6	492.9	479.0	520.8	21,545	491.42	-7.96%
2009-08-26	0	0.113	0.112	0.113	0.107	0.125	87,824,000	10,114,460	0.1152	525.5	520.8	525.5	497.6	581.3	18,886	535.55	-6.61%
2009-08-25	0	0.121	0.120	0.121	0.116	0.126	72,452,000	8,684,604	0.1199	562.7	558.0	562.7	539.4	585.9	15,581	557.40	-3.20%
2009-08-24	0	0.125	0.124	0.126	0.123	0.135	79,078,000	9,974,660	0.1261	581.3	576.6	585.9	572.0	627.8	17,005	586.56	-7.41%
2009-08-21	0	0.135	0.135	0.136	0.132	0.153	66,509,000	9,298,113	0.1398	627.8	627.8	632.4	613.8	711.5	14,303	650.10	-2.17%
2009-08-20	0	0.138	0.137	0.138	0.125	0.145	66,046,000	8,870,608	0.1343	641.7	637.1	641.7	581.3	674.3	14,203	624.56	-4.17%
2009-08-19	0	0.144	0.142	0.144	0.137	0.175	66,252,000	10,173,098	0.1536	669.6	660.3	669.6	637.1	813.8	14,247	714.04	-19.10%
2009-08-18	0	0.178	0.177	0.178	0.168	0.192	52,522,000	9,736,344	0.1854	827.7	823.1	827.7	781.2	892.8	11,295	862.03	-5.82%
2009-08-17	0	0.189	0.184	0.190	0.180	0.196	58,349,000	10,867,828	0.1863	878.9	855.6	883.5	837.0	911.4	12,548	866.12	-2.58%
2009-08-14	0	0.194	0.192	0.194	0.170	0.205	55,320,000	10,705,884	0.1935	902.1	892.8	902.1	790.5	953.3	11,896	899.93	14.12%
2009-08-13	0	0.170	0.168	0.170	0.161	0.172	64,936,000	10,856,356	0.1672	790.5	781.2	790.5	748.7	799.8	13,964	777.44	-0.58%
2009-08-12	0	0.171	0.168	0.171	0.159	0.179	62,738,000	10,401,492	0.1658	795.2	781.2	795.2	739.4	832.4	13,492	770.96	-2.84%
2009-08-11	0	0.176	0.175	0.176	0.173	0.196	47,402,000	8,449,866	0.1783	818.4	813.8	818.4	804.5	911.4	10,194	828.93	-9.28%
2009-08-10	0	0.194	0.194	0.195	0.193	0.218	47,808,000	9,694,448	0.2028	902.1	902.1	906.8	897.5	1,014	10,281	942.95	-9.35%
2009-08-07	0	0.214	0.211	0.214	0.211	0.233	51,202,000	11,235,732	0.2194	995.1	981.2	995.1	981.2	1,083	11,011	1,020.4	-5.31%
2009-08-06	0	0.226	0.224	0.226	0.223	0.247	38,286,000	8,997,004	0.2350	1,051	1,042	1,051	1,037	1,149	8,233	1,092.8	-7.00%
2009-08-05	0	0.243	0.241	0.245	0.241	0.270	39,952,000	10,095,042	0.2527	1,130	1,121	1,139	1,121	1,256	8,592	1,175.0	-4.71%
2009-08-04	0	0.255	0.250	0.255	0.246	0.265	40,310,500	10,160,108	0.2520	1,186	1,163	1,186	1,144	1,232	8,669	1,172.1	0.00%
2009-08-03	0	0.255	0.255	0.260	0.250	0.280	17,276,000	4,507,530	0.2609	1,186	1,186	1,209	1,163	1,302	3,715	1,213.3	-5.56%
2009-07-31	0	0.270	0.265	0.270	0.270	0.280	4,644,000	1,258,980	0.2711	1,256	1,232	1,256	1,256	1,302	999	1,260.6	1.89%
2009-07-30	0	0.265	0.265	0.270	0.265	0.275	4,628,000	1,237,880	0.2675	1,232	1,232	1,256	1,232	1,279	995	1,243.8	-3.64%
2009-07-29	0	0.275	0.275	0.280	0.270	0.300	12,136,000	3,432,980	0.2829	1,279	1,279	1,302	1,256	1,395	2,610	1,315.4	0.00%
2009-07-28	0	0.275	0.275	0.280	0.275	0.285	4,658,000	1,296,870	0.2784	1,279	1,279	1,302	1,279	1,325	1,002	1,294.7	-5.17%
2009-07-27	0	0.290	0.285	0.290	0.285	0.310	13,671,000	3,974,955	0.2908	1,349	1,325	1,349	1,325	1,442	2,940	1,352.1	-3.33%
2009-07-24	0	0.300	0.295	0.305	0.280	0.310	32,962,000	9,729,840	0.2952	1,395	1,372	1,418	1,302	1,442	7,088	1,372.6	7.14%
2009-07-23	0	0.280	0.275	0.280	0.255	0.295	23,984,000	6,674,250	0.2783	1,302	1,279	1,302	1,186	1,372	5,158	1,294.0	7.69%
2009-07-22	0	0.260	0.260	0.265	0.255	0.280	6,178,000	1,619,990	0.2622	1,209	1,209	1,232	1,186	1,302	1,329	1,219.4	-1.89%
2009-07-21	0	0.265	0.255	0.265	0.255	0.280	6,644,000	1,751,790	0.2637	1,232	1,186	1,232	1,186	1,302	1,429	1,226.1	0.00%
2009-07-20	0	0.265	0.265	0.270	0.260	0.275	1,840,500	494,585	0.2687	1,232	1,232	1,256	1,209	1,279	396	1,249.6	-1.85%
2009-07-17	0	0.270	0.270	0.275	0.255	0.280	6,232,000	1,688,690	0.2710	1,256	1,256	1,279	1,186	1,302	1,340	1,260.1	-3.57%
2009-07-16	0	0.280	0.270	0.280	0.275	0.280	3,144,000	867,270	0.2758	1,302	1,256	1,302	1,279	1,302	676	1,282.7	0.00%
2009-07-15	0	0.280	0.275	0.280	0.275	0.285	5,400,000	1,519,490	0.2814	1,302	1,279	1,302	1,279	1,325	1,161	1,308.5	-1.75%
2009-07-14	0	0.285	0.275	0.285	0.270	0.295	5,050,000	1,419,950	0.2812	1,325	1,279	1,325	1,256	1,372	1,086	1,307.5	3.64%
2009-07-13	0	0.275	0.275	0.280	0.270	0.280	3,034,000	823,400	0.2714	1,279	1,279	1,302	1,256	1,302	652	1,262.0	-1.79%
2009-07-10	0	0.280	0.275	0.280	0.275	0.290	3,780,000	1,059,100	0.2802	1,302	1,279	1,302	1,279	1,349	813	1,302.9	-3.45%
2009-07-09	0	0.290	0.280	0.290	0.270	0.310	16,686,000	4,711,690	0.2824	1,349	1,302	1,349	1,256	1,442	3,588	1,313.1	-4.92%
2009-07-08	0	0.305	0.300	0.305	0.285	0.310	2,262,000	665,350	0.2941	1,418	1,395	1,418	1,325	1,442	486	1,367.8	-3.17%
2009-07-07	0	0.315	0.310	0.315	0.315	0.325	2,650,000	845,860	0.3192	1,465	1,442	1,465	1,465	1,511	570	1,484.3	-4.55%
2009-07-06	0	0.330	0.325	0.330	0.320	0.340	10,092,000	3,324,800	0.3294	1,535	1,511	1,535	1,488	1,581	2,170	1,532.0	3.13%
2009-07-03	0	0.320	0.305	0.315	0.270	0.325	7,754,000	2,315,790	0.2987	1,488	1,418	1,465	1,256	1,511	1,667	1,388.8	14.29%
2009-07-02	0	0.280	0.285	0.290	0.280	0.305	7,956,000	2,339,190	0.2940	1,302	1,325	1,349	1,302	1,418	1,711	1,367.2	-8.20%
2009-06-30	0	0.305	0.305	0.310	0.300	0.335	11,490,000	3,653,510	0.3180	1,418	1,418	1,442	1,395	1,558	2,471	1,478.6	1.67%
2009-06-29	0	0.300	0.300	0.305	0.295	0.320	4,216,000	1,278,880	0.3033	1,395	1,395	1,418	1,372	1,488	907	1,410.6	-3.23%
2009-06-26	0	0.310	0.300	0.310	0.295	0.340	11,600,000	3,687,880	0.3179	1,442	1,395	1,442	1,372	1,581	2,495	1,478.4	-3.12%
2009-06-25	0	0.320	0.320	0.325	0.290	0.370	42,720,000	13,631,730	0.3191	1,488	1,488	1,511	1,349	1,721	9,187	1,483.8	-11.11%
2009-06-24	0	0.360	0.355	0.365	0.340	0.365	10,432,000	3,669,240	0.3517	1,674	1,651	1,697	1,581	1,697	2,243	1,635.6	1.41%
2009-06-23	0	0.355	0.350	0.355	0.340	0.370	21,484,000	7,630,850	0.3552	1,651	1,628	1,651	1,581	1,721	4,620	1,651.7	-5.33%
2009-06-22	0	0.375	0.370	0.375	0.370	0.400	13,602,000	5,281,810	0.3883	1,744	1,721	1,744	1,721	1,860	2,925	1,805.7	-1.32%
2009-06-19	0	0.380	0.375	0.380	0.370	0.390	12,228,000	4,669,800	0.3819	1,767	1,744	1,767	1,721	1,814	2,630	1,775.9	0.00%
2009-06-18	0	0.380	0.370	0.380	0.365	0.390	8,140,000	3,063,350	0.3763	1,767	1,721	1,767	1,697	1,814	1,750	1,750.0	0.00%
2009-06-17	0	0.380	0.380	0.385	0.375	0.395	8,366,000	3,228,100	0.3859	1,767	1,767	1,790	1,744	1,837	1,799	1,794.3	-2.56%
2009-06-16	0	0.390	0.390	0.400	0.365	0.410	33,770,000	13,108,330	0.3882	1,814	1,814	1,860	1,697	1,907	7,262	1,805.0	-6.02%
2009-06-15	0	0.415	0.410	0.415	0.410	0.445	47,240,000	20,074,440	0.4249	1,930	1,907	1,930	1,907	2,069	10,159	1,976.1	1.22%
2009-06-12	0	0.410	0.405	0.410	0.380	0.425	75,406,000	30,333,120	0.4023	1,907	1,883	1,907	1,767	1,976	16,216	1,870.6	12.33%
2009-06-11	0	0.365	0.360	0.365	0.350	0.380	20,118,000	7,414,540	0.3686	1,697	1,674	1,697	1,628	1,767	4,326	1,713.8	4.29%
2009-06-10	0	0.350	0.345	0.350	0.345	0.375	40,640,000	14,506,860	0.3570	1,628	1,604	1,628	1,604	1,744	8,740	1,659.9	2.94%
2009-06-09	0	0.340	0.335	0.340	0.325	0.390	24,942,000	8,864,560	0.3554	1,581	1,558	1,581	1,511	1,814	5,364	1,652.7	-1.45%
2009-06-08	0	0.345	0.330	0.345	0.275	0.345	11,076,000	3,389,090	0.3060	1,604	1,535	1,604	1,279	1,604	2,382	1,422.9	25.45%
2009-06-05	0	0.275	0.270	0.275	0.265	0.280	2,828,000	764,360	0.2703	1,279	1,256	1,279	1,232	1,302	608	1,256.9	3.77%
2009-06-04	0	0.265	0.265	0.275	0.265	0.285	2,710,000	732,940	0.2705	1,232	1,232	1,279	1,232	1,325	583	1,257.7	-3.64%
2009-06-03	0	0.275	0.275	0.280	0.275	0.300	2,596,000	730,170	0.2813	1,279	1,279	1,302	1,279	1,395	558	1,307.9	0.00%
2009-06-02	0	0.275	0.270	0.275	0.270	0.285	1,569,000	433,110	0.2760	1,279	1,256	1,279	1,256	1,325	337	1,283.6	-1.79%
2009-06-01	0	0.280	0.270	0.280	0.265	0.295	2,618,000	738,190	0.2820	1,302	1,256	1,302	1,232	1,372	563	1,311.2	-5.08%
2009-05-29	0	0.295	0.290	0.295	0.290	0.300	420,000	123,400	0.2938	1,372	1,349	1,372	1,349	1,395	90	1,366.3	0.00%
2009-05-27	0	0.295	0.295	0.300	0.295	0.310	7,588,000	2,282,600	0.3008	1,372	1,372	1,395	1,372	1,442	1,632	1,398.8	0.00%
2009-05-26	0	0.295	0.290	0.295	0.270	0.295	4,352,000	1,240,920	0.2851	1,372	1,349	1,372	1,256	1,372	936	1,325.9	3.51%
2009-05-25	0	0.285	0.280	0.285	0.265	0.290	5,214,000	1,427,190	0.2737	1,325	1,302	1,325	1,232	1,349	1,121	1,272.9	3.64%
2009-05-22	0	0.275	0.270	0.280	0.245	0.300	28,498,000	8,025,840	0.2816	1,279	1,256	1,302	1,139	1,395	6,128	1,309.6	10.00%
2009-05-21	0	0.250	0.247	0.260	0.187	0.260	5,064,000	1,123,824	0.2219	1,163	1,149	1,209	869.6	1,209	1,089	1,032.0	28.21%
2009-05-20	0	0.195	0.189	0.195	0.186	0.198	2,436,000	468,710	0.1924	906.8	878.9	906.8	864.9	920.7	524	894.73	4.84%
2009-05-19	0	0.186	0.173	0.186	0.170	0.186	1,314,000	230,774	0.1756	864.9	804.5	864.9	790.5	864.9	283	816.69	6.90%
2009-05-18	0	0.174	0.173	0.180	0.172	0.183	790,000	138,890	0.1758	809.1	804.5	837.0	799.8	851.0	170	817.54	2.35%
2009-05-15	0	0.170	0.170	0.176	0.170	0.186	2,362,000	420,984	0.1782	790.5	790.5	818.4	790.5	864.9	508	828.81	-6.59%
2009-05-14	0	0.182	0.182	0.183	0.178	0.188	4,460,000	815,490	0.1828	846.3	846.3	851.0	827.7	874.2	959	850.26	1.11%
2009-05-13	0	0.180	0.180	0.186	0.179	0.188	662,000	120,932	0.1827	837.0	837.0	864.9	832.4	874.2	142	849.47	-1.64%
2009-05-12	0	0.183	0.183	0.190	0.180	0.204	4,464,000	833,636	0.1867	851.0	851.0	883.5	837.0	948.6	960	868.40	-6.63%
2009-05-11	0	0.196	0.196	0.204	0.190	0.210	7,930,000	1,567,696	0.1977	911.4	911.4	948.6	883.5	976.5	1,705	919.30	-1.51%
2009-05-08	0	0.199	0.199	0.210	0.195	0.200	984,000	194,282	0.1974	925.4	925.4	976.5	906.8	930.0	212	918.13	5.85%
2009-05-07	0	0.188	0.188	0.192	0.187	0.192	2,854,000	543,390	0.1904	874.2	874.2	892.8	869.6	892.8	614	885.37	-3.09%
2009-05-06	0	0.194	0.188	0.194	0.186	0.197	1,090,000	208,390	0.1912	902.1	874.2	902.1	864.9	916.1	234	889.03	5.43%
2009-05-05	0	0.184	0.183	0.195	0.184	0.191	1,660,000	311,320	0.1875	855.6	851.0	906.8	855.6	888.2	357	872.10	-8.00%
2009-05-04	0	0.200	0.191	0.203	0.200	0.204	800,000	160,800	0.2010	930.0	888.2	944.0	930.0	948.6	172	934.68	2.56%
2009-04-30	0	0.195	0.190	0.197	0.189	0.197	1,520,000	292,944	0.1927	906.8	883.5	916.1	878.9	916.1	327	896.21	3.17%
2009-04-29	0	0.189	0.188	0.192	-	-	0	0	-	878.9	874.2	892.8	-	-	0	-	0.00%
2009-04-28	0	0.189	0.189	0.191	0.189	0.195	2,018,000	388,178	0.1924	878.9	878.9	888.2	878.9	906.8	434	894.49	-3.08%
2009-04-27	0	0.195	0.195	0.200	0.195	0.197	694,000	136,130	0.1962	906.8	906.8	930.0	906.8	916.1	149	912.14	-7.14%
2009-04-24	0	0.210	0.200	0.215	0.194	0.210	364,400	75,590	0.2074	976.5	930.0	999.8	902.1	976.5	78	964.61	1.94%
2009-04-23	0	0.206	0.203	0.208	0.200	0.206	1,000,000	203,800	0.2038	957.9	944.0	967.2	930.0	957.9	215	947.70	0.49%
2009-04-22	0	0.205	0.200	0.207	0.190	0.205	1,642,000	332,310	0.2024	953.3	930.0	962.6	883.5	953.3	353	941.10	0.00%
2009-04-21	0	0.205	0.198	0.205	0.197	0.210	1,150,000	235,220	0.2045	953.3	920.7	953.3	916.1	976.5	247	951.14	3.54%
2009-04-20	0	0.198	0.198	0.208	0.198	0.210	794,000	159,902	0.2014	920.7	920.7	967.2	920.7	976.5	171	936.48	-2.46%
2009-04-17	0	0.203	0.203	0.206	0.200	0.210	3,326,000	680,120	0.2045	944.0	944.0	957.9	930.0	976.5	715	950.89	-1.46%
2009-04-16	0	0.206	0.200	0.207	0.195	0.208	4,300,000	867,056	0.2016	957.9	930.0	962.6	906.8	967.2	925	937.66	5.64%
2009-04-15	0	0.195	0.186	0.195	0.178	0.195	1,780,000	329,060	0.1849	906.8	864.9	906.8	827.7	906.8	383	859.65	0.00%
2009-04-14	0	0.195	0.190	0.196	0.166	0.195	2,430,000	448,750	0.1847	906.8	883.5	911.4	771.9	906.8	523	858.75	14.71%
2009-04-09	0	0.170	0.168	0.175	0.165	0.175	1,220,000	208,380	0.1708	790.5	781.2	813.8	767.3	813.8	262	794.26	-2.86%
2009-04-08	0	0.175	0.166	0.175	0.168	0.175	780,000	132,250	0.1696	813.8	771.9	813.8	781.2	813.8	168	788.44	0.00%
2009-04-07	0	0.175	0.165	0.175	0.175	0.175	100,000	17,500	0.1750	813.8	767.3	813.8	813.8	813.8	22	813.78	3.55%
2009-04-06	0	0.169	0.164	0.169	0.163	0.169	2,240,000	373,890	0.1669	785.9	762.6	785.9	758.0	785.9	482	776.18	0.60%
2009-04-03	0	0.168	0.168	0.174	0.157	0.175	4,250,000	704,570	0.1658	781.2	781.2	809.1	730.1	813.8	914	770.91	6.33%
2009-04-02	0	0.158	0.155	0.158	0.152	0.160	2,992,000	462,788	0.1547	734.7	720.8	734.7	706.8	744.0	643	719.26	-2.47%
2009-04-01	0	0.162	0.156	0.162	0.153	0.162	2,480,000	391,954	0.1580	753.3	725.4	753.3	711.5	753.3	533	734.94	5.88%
2009-03-31	0	0.153	0.149	0.153	0.143	0.159	2,130,000	322,592	0.1515	711.5	692.9	711.5	665.0	739.4	458	704.27	9.29%
2009-03-30	0	0.140	0.140	0.150	0.137	0.150	1,110,000	154,400	0.1391	651.0	651.0	697.5	637.1	697.5	239	646.83	-2.78%
2009-03-27	0	0.144	0.144	0.150	0.136	0.142	760,000	106,240	0.1398	669.6	669.6	697.5	632.4	660.3	163	650.04	-0.69%
2009-03-26	0	0.145	0.147	0.154	0.144	0.147	134,000	19,596	0.1462	674.3	683.6	716.1	669.6	683.6	29	680.03	-1.36%
2009-03-25	0	0.147	0.147	0.149	0.139	0.152	3,214,000	452,108	0.1407	683.6	683.6	692.9	646.4	706.8	691	654.13	5.00%
2009-03-24	0	0.140	0.140	0.150	0.140	0.141	1,416,000	198,938	0.1405	651.0	651.0	697.5	651.0	655.7	305	653.31	-1.41%
2009-03-23	0	0.142	0.142	0.143	0.141	0.155	2,942,000	417,284	0.1418	660.3	660.3	665.0	655.7	720.8	633	659.56	-4.70%
2009-03-20	0	0.149	0.149	0.155	0.140	0.149	590,000	84,310	0.1429	692.9	692.9	720.8	651.0	692.9	127	664.50	2.76%
2009-03-19	0	0.145	0.145	0.149	0.142	0.160	2,158,000	314,452	0.1457	674.3	674.3	692.9	660.3	744.0	464	677.59	-6.45%
2009-03-18	0	0.155	0.143	0.155	0.142	0.165	326,000	46,830	0.1437	720.8	665.0	720.8	660.3	767.3	70	668.00	0.00%
2009-03-17	0	0.155	0.141	0.155	0.136	0.155	1,346,000	187,910	0.1396	720.8	655.7	720.8	632.4	720.8	289	649.19	-0.64%
2009-03-16	0	0.156	0.148	0.157	0.155	0.156	290,000	45,040	0.1553	725.4	688.2	730.1	720.8	725.4	62	722.22	-0.64%
2009-03-13	0	0.157	0.155	0.157	0.148	0.165	3,776,000	575,954	0.1525	730.1	720.8	730.1	688.2	767.3	812	709.29	13.77%
2009-03-12	0	0.138	0.137	0.149	0.138	0.138	480,000	66,390	0.1383	641.7	637.1	692.9	641.7	641.7	103	643.17	-2.13%
2009-03-11	0	0.141	0.140	0.147	0.135	0.159	2,080,000	307,260	0.1477	655.7	651.0	683.6	627.8	739.4	447	686.93	-5.37%
2009-03-10	0	0.149	0.133	0.149	0.144	0.152	1,622,000	243,698	0.1502	692.9	618.5	692.9	669.6	706.8	349	698.66	0.68%
2009-03-09	0	0.148	0.138	0.148	0.144	0.150	1,350,000	196,132	0.1453	688.2	641.7	688.2	669.6	697.5	290	675.59	9.63%
2009-03-06	0	0.135	0.135	0.140	0.123	0.145	2,781,250	384,562	0.1383	627.8	627.8	651.0	572.0	674.3	598	642.97	3.05%
2009-03-05	0	0.131	0.130	0.131	0.122	0.154	8,878,000	1,191,384	0.1342	609.2	604.5	609.2	567.3	716.1	1,909	624.03	-15.48%
2009-03-04	0	0.155	0.148	0.154	0.140	0.157	3,016,000	455,222	0.1509	720.8	688.2	716.1	651.0	730.1	649	701.87	-1.27%
2009-03-03	0	0.157	0.157	0.165	0.148	0.160	1,037,789	161,754	0.1559	730.1	730.1	767.3	688.2	744.0	223	724.79	-12.78%
2009-03-02	0	0.180	0.156	0.180	0.140	0.180	3,712,000	545,060	0.1468	837.0	725.4	837.0	651.0	837.0	798	682.82	-8.63%
2009-02-27	0	0.197	0.191	0.200	0.196	0.197	170,000	33,420	0.1966	916.1	888.2	930.0	911.4	916.1	37	914.16	1.03%
2009-02-26	0	0.195	0.184	0.195	0.190	0.195	420,000	80,320	0.1912	906.8	855.6	906.8	883.5	906.8	90	889.29	2.63%
2009-02-25	0	0.190	0.190	0.205	0.190	0.220	1,700,000	355,890	0.2093	883.5	883.5	953.3	883.5	1,023	366	973.50	-9.52%
2009-02-24	0	0.210	0.183	0.210	0.150	0.214	1,400,000	275,560	0.1968	976.5	851.0	976.5	697.5	995.1	301	915.28	-1.87%
2009-02-23	0	0.214	0.202	0.214	0.200	0.214	340,000	68,510	0.2015	995.1	939.3	995.1	930.0	995.1	73	937.01	-0.47%
2009-02-20	0	0.215	0.211	0.220	0.196	0.225	7,090,000	1,521,850	0.2146	999.8	981.2	1,023	911.4	1,046	1,525	998.14	-2.27%
2009-02-19	0	0.220	0.208	0.220	0.210	0.224	376,000	81,788	0.2175	1,023	967.2	1,023	976.5	1,042	81	1,011.5	4.76%
2009-02-18	0	0.210	0.190	0.210	0.190	0.210	2,362,000	472,450	0.2000	976.5	883.5	976.5	883.5	976.5	508	930.13	2.44%
2009-02-17	0	0.205	0.190	0.205	0.200	0.210	720,000	144,550	0.2008	953.3	883.5	953.3	930.0	976.5	155	933.58	-5.96%
2009-02-16	0	0.218	0.218	0.219	0.200	0.220	1,390,000	294,510	0.2119	1,014	1,014	1,018	930.0	1,023	299	985.26	-0.91%
2009-02-13	0	0.220	0.209	0.220	0.209	0.229	1,370,000	298,440	0.2178	1,023	971.9	1,023	971.9	1,065	295	1,013.0	0.00%
2009-02-12	0	0.220	0.150	0.225	0.220	0.220	82,000	18,040	0.2200	1,023	697.5	1,046	1,023	1,023	18	1,023.0	0.00%
2009-02-11	0	0.220	0.200	0.220	-	-	0	0	-	1,023	930.0	1,023	-	-	0	-	-2.22%
2009-02-10	0	0.225	0.215	0.225	0.210	0.225	140,000	30,700	0.2193	1,046	999.8	1,046	976.5	1,046	30	1,019.7	0.45%
2009-02-09	0	0.224	0.200	0.224	0.205	0.255	880,000	196,540	0.2233	1,042	930.0	1,042	953.3	1,186	189	1,038.6	-6.67%
2009-02-06	0	0.240	0.206	0.240	0.210	0.240	662,000	144,588	0.2184	1,116	957.9	1,116	976.5	1,116	142	1,015.6	4.35%
2009-02-05	0	0.230	0.210	0.230	0.220	0.230	418,000	93,220	0.2230	1,070	976.5	1,070	1,023	1,070	90	1,037.1	0.44%
2009-02-04	0	0.229	0.223	0.229	0.225	0.229	560,000	127,090	0.2269	1,065	1,037	1,065	1,046	1,065	120	1,055.3	-0.87%
2009-02-03	0	0.231	0.227	0.231	0.228	0.300	4,394,000	1,101,504	0.2507	1,074	1,056	1,074	1,060	1,395	945	1,165.7	-7.23%
2009-02-02	0	0.249	0.225	0.249	0.249	0.250	900,000	224,600	0.2496	1,158	1,046	1,158	1,158	1,163	194	1,160.5	-4.23%
2009-01-30	0	0.260	0.239	0.260	0.260	0.260	4,000	1,040	0.2600	1,209	1,111	1,209	1,209	1,209	1	1,209.0	4.42%
2009-01-29	0	0.249	0.238	0.250	-	-	0	0	-	1,158	1,107	1,163	-	-	0	-	0.00%
2009-01-23	0	0.249	0.235	0.249	0.228	0.270	696,000	169,800	0.2440	1,158	1,093	1,158	1,060	1,256	150	1,134.5	11.16%
2009-01-22	0	0.224	0.224	0.225	0.210	0.270	790,000	182,800	0.2314	1,042	1,042	1,046	976.5	1,256	170	1,076.0	-6.67%
2009-01-21	0	0.240	0.248	0.249	0.225	0.249	291,000	69,820	0.2399	1,116	1,153	1,158	1,046	1,158	63	1,115.7	2.56%
2009-01-20	0	0.234	0.234	0.238	0.231	0.250	552,000	134,590	0.2438	1,088	1,088	1,107	1,074	1,163	119	1,133.8	-6.02%
2009-01-19	0	0.249	0.220	0.249	0.250	0.285	300,000	79,250	0.2642	1,158	1,023	1,158	1,163	1,325	65	1,228.4	0.00%
2009-01-16	0	0.249	0.243	0.249	0.250	0.260	180,000	45,800	0.2544	1,158	1,130	1,158	1,163	1,209	39	1,183.2	-0.40%
2009-01-15	0	0.250	0.240	0.250	0.249	0.250	580,000	144,750	0.2496	1,163	1,116	1,163	1,158	1,163	125	1,160.5	-3.85%
2009-01-14	0	0.260	0.255	0.260	0.243	0.265	1,230,000	303,480	0.2467	1,209	1,186	1,209	1,130	1,232	265	1,147.3	-3.70%
2009-01-13	0	0.270	0.270	0.275	0.246	0.315	1,450,000	418,620	0.2887	1,256	1,256	1,279	1,144	1,465	312	1,342.5	-3.57%
2009-01-12	0	0.280	0.270	0.280	0.240	0.280	800,000	218,000	0.2725	1,302	1,256	1,302	1,116	1,302	172	1,267.2	0.00%
2009-01-09	0	0.280	0.250	0.280	0.250	0.330	738,000	195,050	0.2643	1,302	1,163	1,302	1,163	1,535	159	1,229.0	12.00%
2009-01-08	0	0.250	0.240	0.250	0.230	0.250	990,000	234,870	0.2372	1,163	1,116	1,163	1,070	1,163	213	1,103.2	-1.96%
2009-01-07	0	0.255	0.238	0.255	0.238	0.255	848,000	210,400	0.2481	1,186	1,107	1,186	1,107	1,186	182	1,153.8	2.00%
2009-01-06	0	0.250	0.238	0.255	0.250	0.260	87,500	21,965	0.2510	1,163	1,107	1,186	1,163	1,209	19	1,167.3	0.00%
2009-01-05	0	0.250	0.250	0.255	0.246	0.255	1,158,000	289,900	0.2503	1,163	1,163	1,186	1,144	1,186	249	1,164.1	-3.85%
2009-01-02	0	0.260	0.241	0.260	0.241	0.260	560,000	142,250	0.2540	1,209	1,121	1,209	1,121	1,209	120	1,181.2	-3.70%
2008-12-31	0	0.270	0.247	0.270	0.239	0.270	1,700,000	422,850	0.2487	1,256	1,149	1,256	1,111	1,256	366	1,156.7	9.31%
2008-12-30	0	0.247	0.247	0.250	0.244	0.280	3,376,000	837,640	0.2481	1,149	1,149	1,163	1,135	1,302	726	1,153.8	-8.52%
2008-12-29	0	0.270	0.245	0.270	0.245	0.270	1,968,000	502,190	0.2552	1,256	1,139	1,256	1,139	1,256	423	1,186.6	3.85%
2008-12-24	0	0.260	0.260	0.275	0.260	0.285	242,000	68,460	0.2829	1,209	1,209	1,279	1,209	1,325	52	1,315.5	-5.45%
2008-12-23	0	0.275	0.275	0.280	0.275	0.275	70,000	19,750	0.2821	1,279	1,279	1,302	1,279	1,279	15	1,312.0	-8.33%
2008-12-22	0	0.300	0.285	0.300	0.290	0.310	620,000	187,020	0.3016	1,395	1,325	1,395	1,349	1,442	133	1,402.7	0.00%
2008-12-19	0	0.300	0.290	0.300	0.280	0.310	2,420,000	713,280	0.2947	1,395	1,349	1,395	1,302	1,442	520	1,370.6	7.14%
2008-12-18	0	0.280	0.275	0.280	0.275	0.285	2,772,000	771,840	0.2784	1,302	1,279	1,302	1,279	1,325	596	1,294.8	-3.45%
2008-12-17	0	0.290	0.280	0.290	0.270	0.315	7,172,000	2,093,670	0.2919	1,349	1,302	1,349	1,256	1,465	1,542	1,357.5	-4.92%
2008-12-16	0	0.305	0.300	0.305	0.295	0.325	5,258,000	1,603,970	0.3051	1,418	1,395	1,418	1,372	1,511	1,131	1,418.5	0.00%
2008-12-15	0	0.305	0.305	0.315	0.305	0.350	6,464,000	2,047,530	0.3168	1,418	1,418	1,465	1,418	1,628	1,390	1,473.0	1.67%
2008-12-12	0	0.300	0.290	0.300	0.290	0.320	3,188,000	969,950	0.3043	1,395	1,349	1,395	1,349	1,488	686	1,414.8	-4.76%
2008-12-11	0	0.315	0.310	0.315	0.290	0.325	14,834,000	4,578,760	0.3087	1,465	1,442	1,465	1,349	1,511	3,190	1,435.3	0.00%
2008-12-10	0	0.315	0.315	0.320	0.305	0.385	46,588,000	15,708,260	0.3372	1,465	1,465	1,488	1,418	1,790	10,019	1,567.9	1.61%
2008-12-09	0	0.310	0.300	0.310	0.285	0.335	13,527,000	4,124,920	0.3049	1,442	1,395	1,442	1,325	1,558	2,909	1,418.0	3.33%
2008-12-08	0	0.300	0.300	0.310	0.240	0.330	31,015,000	9,539,115	0.3076	1,395	1,395	1,442	1,116	1,535	6,670	1,430.2	20.48%
2008-12-05	0	0.249	0.235	0.249	0.181	0.250	11,199,100	2,437,638	0.2177	1,158	1,093	1,158	841.7	1,163	2,408	1,012.2	31.05%
2008-12-04	0	0.190	0.180	0.190	0.180	0.190	474,000	86,780	0.1831	883.5	837.0	883.5	837.0	883.5	102	851.35	2.15%
2008-12-03	0	0.186	0.180	0.190	0.170	0.198	1,982,000	355,444	0.1793	864.9	837.0	883.5	790.5	920.7	426	833.94	-3.63%
2008-12-02	0	0.193	0.160	0.193	0.177	0.193	340,000	61,820	0.1818	897.5	744.0	897.5	823.1	897.5	73	845.51	1.58%
2008-12-01	0	0.190	0.168	0.190	0.170	0.190	534,000	95,968	0.1797	883.5	781.2	883.5	790.5	883.5	115	835.70	3.83%
2008-11-28	0	0.183	0.160	0.188	0.183	0.195	270,100	49,548	0.1834	851.0	744.0	874.2	851.0	906.8	58	853.04	-3.17%
2008-11-27	0	0.189	0.180	0.189	0.170	0.200	774,000	139,950	0.1808	878.9	837.0	878.9	790.5	930.0	166	840.81	-2.58%
2008-11-26	0	0.194	0.177	0.194	0.194	0.195	260,000	50,532	0.1944	902.1	823.1	902.1	902.1	906.8	56	903.77	-0.51%
2008-11-25	0	0.195	0.180	0.195	0.198	0.200	658,000	131,072	0.1992	906.8	837.0	906.8	920.7	930.0	142	926.30	-2.01%
2008-11-24	0	0.199	0.180	0.199	0.198	0.199	1,340,000	265,860	0.1984	925.4	837.0	925.4	920.7	925.4	288	922.60	-0.50%
2008-11-21	0	0.200	0.180	0.205	0.170	0.200	620,000	121,040	0.1952	930.0	837.0	953.3	790.5	930.0	133	907.83	5.26%
2008-11-20	0	0.190	0.176	0.199	0.190	0.199	618,000	122,248	0.1978	883.5	818.4	925.4	883.5	925.4	133	919.86	-6.86%
2008-11-19	0	0.204	0.181	0.204	-	-	0	0	-	948.6	841.7	948.6	-	-	0	-	-0.49%
2008-11-18	0	0.205	0.182	0.202	0.170	0.208	286,000	55,768	0.1950	953.3	846.3	939.3	790.5	967.2	62	906.75	2.50%
2008-11-17	0	0.200	0.170	0.210	0.196	0.205	850,000	169,422	0.1993	930.0	790.5	976.5	911.4	953.3	183	926.87	0.50%
2008-11-14	0	0.199	0.180	0.200	0.175	0.200	1,546,000	305,590	0.1977	925.4	837.0	930.0	813.8	930.0	332	919.17	3.65%
2008-11-13	0	0.192	0.180	0.199	0.192	0.192	20,000	3,840	0.1920	892.8	837.0	925.4	892.8	892.8	4	892.83	19.25%
2008-11-12	0	0.161	0.201	0.210	0.151	0.151	6,000	1,020	0.1700	748.7	934.7	976.5	702.2	702.2	1	790.53	-19.50%
2008-11-11	0	0.200	0.160	0.200	-	-	0	0	-	930.0	744.0	930.0	-	-	0	-	-2.44%
2008-11-10	0	0.205	0.205	0.210	0.200	0.205	488,000	97,950	0.2007	953.3	953.3	976.5	930.0	953.3	105	933.37	2.50%
2008-11-07	0	0.200	0.190	0.200	0.150	0.200	2,010,000	369,500	0.1838	930.0	883.5	930.0	697.5	930.0	432	854.84	11.11%
2008-11-06	0	0.180	0.199	0.200	0.180	0.218	866,000	172,940	0.1997	837.0	925.4	930.0	837.0	1,014	186	928.63	-11.33%
2008-11-05	0	0.203	0.180	0.205	0.138	0.240	2,018,000	368,750	0.1827	944.0	837.0	953.3	641.7	1,116	434	849.72	46.04%
2008-11-04	0	0.139	0.128	0.139	0.090	0.140	4,108,000	489,514	0.1192	646.4	595.2	646.4	418.5	651.0	883	554.12	56.18%
2008-11-03	0	0.089	0.089	0.091	0.088	0.089	360,000	31,830	0.0884	413.9	413.9	423.2	409.2	413.9	77	411.15	1.14%
2008-10-31	0	0.088	0.080	0.090	0.088	0.088	320,000	28,080	0.0878	409.2	372.0	418.5	409.2	409.2	69	408.05	0.00%
2008-10-30	0	0.088	0.078	0.088	0.074	0.089	1,030,000	82,920	0.0805	409.2	362.7	409.2	344.1	413.9	221	374.36	18.92%
2008-10-29	0	0.074	0.074	0.079	0.071	0.090	3,866,000	298,116	0.0771	344.1	344.1	367.4	330.2	418.5	831	358.58	4.23%
2008-10-28	0	0.071	0.071	0.074	0.071	0.071	120,000	8,520	0.0710	330.2	330.2	344.1	330.2	330.2	26	330.16	-1.39%
2008-10-27	0	0.072	0.072	0.075	0.071	0.075	14,473,000	1,038,092	0.0717	334.8	334.8	348.8	330.2	348.8	3,112	333.54	-1.37%
2008-10-24	0	0.073	0.071	0.077	0.073	0.075	1,850,000	136,150	0.0736	339.5	330.2	358.1	339.5	348.8	398	342.23	2.82%
2008-10-23	0	0.071	0.071	0.074	0.068	0.074	8,004,000	556,470	0.0695	330.2	330.2	344.1	316.2	344.1	1,721	323.30	0.00%
2008-10-22	0	0.071	0.069	0.071	0.070	0.075	10,052,000	716,132	0.0712	330.2	320.9	330.2	325.5	348.8	2,162	331.29	-6.58%
2008-10-21	0	0.076	0.075	0.080	0.075	0.080	8,750,000	670,650	0.0766	353.4	348.8	372.0	348.8	372.0	1,882	356.41	0.00%
2008-10-20	0	0.076	0.075	0.081	0.075	0.089	8,906,000	729,084	0.0819	353.4	348.8	376.7	348.8	413.9	1,915	380.68	-5.00%
2008-10-17	0	0.080	0.080	0.082	0.078	0.088	4,882,000	400,730	0.0821	372.0	372.0	381.3	362.7	409.2	1,050	381.70	-2.44%
2008-10-16	0	0.082	0.079	0.086	0.076	0.100	11,182,000	997,218	0.0892	381.3	367.4	399.9	353.4	465.0	2,405	414.70	-16.33%
2008-10-15	0	0.098	0.094	0.100	0.098	0.133	19,536,000	2,235,582	0.1144	455.7	437.1	465.0	455.7	618.5	4,201	532.14	-20.97%
2008-10-14	0	0.124	0.118	0.124	0.100	0.140	14,624,000	1,726,602	0.1181	576.6	548.7	576.6	465.0	651.0	3,145	549.03	-38.00%
2008-10-13	0	0.200	0.130	0.200	-	-	0	0	-	930.0	604.5	930.0	-	-	0	-	-2.44%
2008-10-10	0	0.205	0.086	0.205	-	-	0	0	-	953.3	399.9	953.3	-	-	0	-	-6.39%
2008-10-09	0	0.219	0.100	0.219	0.219	0.219	6,500,000	1,423,500	0.2190	1,018	465.0	1,018	1,018	1,018	1,398	1,018.4	-0.45%
2008-10-08	0	0.220	0.100	0.220	0.220	0.220	200,000	44,000	0.2200	1,023	465.0	1,023	1,023	1,023	43	1,023.0	2.33%
2008-10-06	0	0.215	0.180	0.215	0.215	0.219	2,090,000	457,350	0.2188	999.8	837.0	999.8	999.8	1,018	449	1,017.6	2.38%
2008-10-03	0	0.210	0.190	0.215	-	-	0	0	-	976.5	883.5	999.8	-	-	0	-	0.00%
2008-10-02	0	0.210	0.190	0.215	0.190	0.215	1,104,000	235,260	0.2131	976.5	883.5	999.8	883.5	999.8	237	990.94	0.00%
2008-09-30	0	0.210	0.182	0.210	0.182	0.210	1,250,000	259,690	0.2078	976.5	846.3	976.5	846.3	976.5	269	966.08	21.39%
2008-09-29	0	0.173	0.171	0.204	0.173	0.209	1,064,000	216,810	0.2038	804.5	795.2	948.6	804.5	971.9	229	947.56	-16.43%
2008-09-26	0	0.207	0.170	0.209	-	-	0	0	-	962.6	790.5	971.9	-	-	0	-	0.00%
2008-09-25	0	0.207	0.180	0.210	0.207	0.207	40,000	8,280	0.2070	962.6	837.0	976.5	962.6	962.6	9	962.58	-0.48%
2008-09-24	0	0.208	0.190	0.200	0.200	0.208	1,650,000	337,700	0.2047	967.2	883.5	930.0	930.0	967.2	355	951.73	-0.95%
2008-09-23	0	0.210	0.142	0.210	-	-	0	0	-	976.5	660.3	976.5	-	-	0	-	-4.11%
2008-09-22	0	0.219	0.200	0.219	0.200	0.219	4,172,100	867,167	0.2078	1,018	930.0	1,018	930.0	1,018	897	966.53	-4.78%
2008-09-19	0	0.230	0.185	0.230	0.200	0.230	1,534,000	325,492	0.2122	1,070	860.3	1,070	930.0	1,070	330	986.69	21.05%
2008-09-18	0	0.190	0.190	0.195	0.170	0.195	368,000	66,490	0.1807	883.5	883.5	906.8	790.5	906.8	79	840.19	0.00%
2008-09-17	0	0.190	0.198	0.199	0.180	0.210	2,156,000	435,688	0.2021	883.5	920.7	925.4	837.0	976.5	464	939.71	-2.56%
2008-09-16	0	0.195	0.180	0.195	0.119	0.200	1,714,000	253,302	0.1478	906.8	837.0	906.8	553.4	930.0	369	687.22	54.76%
2008-09-12	0	0.126	0.126	0.142	0.126	0.150	448,000	63,480	0.1417	585.9	585.9	660.3	585.9	697.5	96	658.91	0.80%
2008-09-11	0	0.125	0.125	0.145	0.105	0.170	490,000	61,750	0.1260	581.3	581.3	674.3	488.3	790.5	105	586.01	-24.24%
2008-09-10	0	0.165	0.155	0.167	0.155	0.190	1,144,000	192,360	0.1681	767.3	720.8	776.6	720.8	883.5	246	781.91	-12.70%
2008-09-09	0	0.189	0.182	0.190	0.182	0.220	1,660,000	336,968	0.2030	878.9	846.3	883.5	846.3	1,023	357	943.95	3.85%
2008-09-08	0	0.182	0.182	0.188	0.182	0.200	3,020,000	567,118	0.1878	846.3	846.3	874.2	846.3	930.0	649	873.24	-27.20%
2008-09-05	0	0.250	0.191	0.250	0.180	0.270	284,000	67,010	0.2360	1,163	888.2	1,163	837.0	1,256	61	1,097.2	-5.66%
2008-09-04	1	-	-	-	-	-	0	0	-	1,232	-	-	-	-	0	-	0.00%
2008-09-03	1	-	-	-	-	-	0	0	-	1,232	-	-	-	-	0	-	0.00%
2008-09-02	1	-	-	-	-	-	0	0	-	1,232	-	-	-	-	0	-	0.00%
2008-09-01	1	-	-	-	-	-	0	0	-	1,232	-	-	-	-	0	-	0.00%
2008-08-29	1	-	-	-	-	-	0	0	-	1,232	-	-	-	-	0	-	0.00%
2008-08-28	1	-	-	-	-	-	0	0	-	1,232	-	-	-	-	0	-	0.00%
2008-08-27	0	0.265	0.260	0.265	0.265	0.285	932,000	255,200	0.2738	1,232	1,209	1,232	1,232	1,325	200	1,273.3	-3.64%
2008-08-26	0	0.275	0.250	0.275	0.245	0.285	1,796,000	470,036	0.2617	1,279	1,163	1,279	1,139	1,325	386	1,217.0	-5.17%
2008-08-25	0	0.290	0.250	0.290	0.250	0.290	282,000	70,580	0.2503	1,349	1,163	1,349	1,163	1,349	61	1,163.9	0.00%
2008-08-21	0	0.290	0.260	0.290	0.260	0.290	160,000	42,060	0.2629	1,349	1,209	1,349	1,209	1,349	34	1,222.4	0.00%
2008-08-20	0	0.290	0.280	0.290	0.250	0.295	1,318,000	361,680	0.2744	1,349	1,302	1,349	1,163	1,372	283	1,276.1	-1.69%
2008-08-19	0	0.295	0.270	0.295	0.295	0.295	50,000	14,750	0.2950	1,372	1,256	1,372	1,372	1,372	11	1,371.8	-1.67%
2008-08-18	0	0.300	0.265	0.300	0.265	0.300	4,500	1,253	0.2784	1,395	1,232	1,395	1,232	1,395	1	1,294.8	-3.23%
2008-08-15	0	0.310	0.275	0.310	0.300	0.310	196,000	58,820	0.3001	1,442	1,279	1,442	1,395	1,442	42	1,395.5	1.64%
2008-08-14	0	0.305	0.275	0.305	-	-	0	0	-	1,418	1,279	1,418	-	-	0	-	-1.61%
2008-08-13	0	0.310	0.285	0.310	0.280	0.310	436,000	125,480	0.2878	1,442	1,325	1,442	1,302	1,442	94	1,338.3	0.00%
2008-08-12	0	0.310	0.285	0.310	0.310	0.335	630,000	206,300	0.3275	1,442	1,325	1,442	1,442	1,558	135	1,522.7	-1.59%
2008-08-11	0	0.315	0.280	0.315	0.265	0.335	902,000	268,130	0.2973	1,465	1,302	1,465	1,232	1,558	194	1,382.3	0.00%
2008-08-08	0	0.315	0.285	0.315	0.270	0.315	204,000	56,630	0.2776	1,465	1,325	1,465	1,256	1,465	44	1,290.9	5.00%
2008-08-07	0	0.300	0.300	0.320	0.300	0.345	2,182,000	682,500	0.3128	1,395	1,395	1,488	1,395	1,604	469	1,454.5	-7.69%
2008-08-05	0	0.325	0.325	0.330	0.325	0.350	2,498,000	837,230	0.3352	1,511	1,511	1,535	1,511	1,628	537	1,558.5	-9.72%
2008-08-04	0	0.360	0.340	0.360	0.340	0.360	26,000	9,000	0.3462	1,674	1,581	1,674	1,581	1,674	6	1,609.7	0.00%
2008-08-01	0	0.360	0.340	0.360	0.335	0.360	1,208,000	418,760	0.3467	1,674	1,581	1,674	1,558	1,674	260	1,612.0	0.00%
2008-07-31	0	0.360	0.340	0.360	0.350	0.360	724,000	257,640	0.3559	1,674	1,581	1,674	1,628	1,674	156	1,654.8	0.00%
2008-07-30	0	0.360	0.350	0.360	0.350	0.365	474,000	172,200	0.3633	1,674	1,628	1,674	1,628	1,697	102	1,689.4	-1.37%
2008-07-29	0	0.365	0.345	0.365	0.345	0.365	400,000	140,000	0.3500	1,697	1,604	1,697	1,604	1,697	86	1,627.6	0.00%
2008-07-28	0	0.365	0.375	0.380	-	-	0	0	-	1,697	1,744	1,767	-	-	0	-	0.00%
2008-07-25	0	0.365	0.335	0.380	0.335	0.365	926,000	329,640	0.3560	1,697	1,558	1,767	1,558	1,697	199	1,655.4	4.29%
2008-07-24	0	0.350	0.340	0.365	0.350	0.350	454,000	158,900	0.3500	1,628	1,581	1,697	1,628	1,628	98	1,627.6	-2.78%
2008-07-23	0	0.360	0.340	0.360	0.340	0.360	1,118,000	385,080	0.3444	1,674	1,581	1,674	1,581	1,674	240	1,601.7	0.00%
2008-07-22	0	0.360	0.335	0.360	0.330	0.360	1,462,000	493,740	0.3377	1,674	1,558	1,674	1,535	1,674	314	1,570.4	0.00%
2008-07-21	0	0.360	0.335	0.360	0.345	0.360	452,000	157,470	0.3484	1,674	1,558	1,674	1,604	1,674	97	1,620.0	-1.37%
2008-07-18	0	0.365	0.340	0.365	0.340	0.365	112,000	38,380	0.3427	1,697	1,581	1,697	1,581	1,697	24	1,593.5	4.29%
2008-07-17	0	0.350	0.340	0.350	0.350	0.370	878,000	321,660	0.3664	1,628	1,581	1,628	1,628	1,721	189	1,703.6	0.00%
2008-07-16	0	0.350	0.335	0.350	0.335	0.400	2,720,000	1,004,930	0.3695	1,628	1,558	1,628	1,558	1,860	585	1,718.0	4.48%
2008-07-15	0	0.335	0.330	0.340	0.320	0.350	1,706,000	567,320	0.3325	1,558	1,535	1,581	1,488	1,628	367	1,546.4	-6.94%
2008-07-14	0	0.360	0.355	0.360	0.350	0.370	2,978,000	1,061,500	0.3564	1,674	1,651	1,674	1,628	1,721	640	1,657.5	-5.26%
2008-07-11	0	0.380	0.375	0.380	0.375	0.385	750,000	285,350	0.3805	1,767	1,744	1,767	1,744	1,790	161	1,769.2	-1.30%
2008-07-10	0	0.385	0.380	0.385	0.380	0.395	3,548,000	1,363,180	0.3842	1,790	1,767	1,790	1,767	1,837	763	1,786.6	-6.10%
2008-07-09	0	0.410	0.395	0.410	0.400	0.410	102,000	40,820	0.4002	1,907	1,837	1,907	1,860	1,907	22	1,861.0	0.00%
2008-07-08	0	0.410	0.405	0.410	0.400	0.410	2,038,000	822,120	0.4034	1,907	1,883	1,907	1,860	1,907	438	1,875.8	-4.65%
2008-07-07	0	0.430	0.410	0.430	0.410	0.440	4,970,000	2,089,420	0.4204	2,000	1,907	2,000	1,907	2,046	1,069	1,955.0	0.00%
2008-07-04	0	0.430	0.425	0.430	0.400	0.445	14,092,000	6,016,230	0.4269	2,000	1,976	2,000	1,860	2,069	3,030	1,985.3	7.50%
2008-07-03	0	0.400	0.395	0.400	0.350	0.400	6,426,000	2,475,420	0.3852	1,860	1,837	1,860	1,628	1,860	1,382	1,791.3	17.65%
2008-07-02	0	0.340	0.330	0.340	0.295	0.350	4,078,000	1,315,670	0.3226	1,581	1,535	1,581	1,372	1,628	877	1,500.3	-5.56%
2008-06-30	0	0.360	0.350	0.360	0.360	0.365	580,000	208,850	0.3601	1,674	1,628	1,674	1,674	1,697	125	1,674.5	-5.26%
2008-06-27	0	0.380	0.360	0.380	0.360	0.380	452,000	165,550	0.3663	1,767	1,674	1,767	1,674	1,767	97	1,703.2	1.33%
2008-06-26	0	0.375	0.365	0.375	0.360	0.375	132,000	48,100	0.3644	1,744	1,697	1,744	1,674	1,744	28	1,694.5	-2.60%
2008-06-25	0	0.385	0.365	0.385	0.365	0.385	452,000	166,020	0.3673	1,790	1,697	1,790	1,697	1,790	97	1,708.0	1.32%
2008-06-24	0	0.380	0.365	0.380	0.360	0.385	1,150,000	427,630	0.3719	1,767	1,697	1,767	1,674	1,790	247	1,729.2	-1.30%
2008-06-23	0	0.385	0.375	0.385	0.375	0.385	213,000	80,925	0.3799	1,790	1,744	1,790	1,744	1,790	46	1,766.7	-1.28%
2008-06-20	0	0.390	0.380	0.390	0.365	0.390	1,320,000	498,140	0.3774	1,814	1,767	1,814	1,697	1,814	284	1,754.9	0.00%
2008-06-19	0	0.390	0.385	0.395	0.390	0.400	700,000	274,050	0.3915	1,814	1,790	1,837	1,814	1,860	151	1,820.5	2.63%
2008-06-18	0	0.380	0.380	0.400	0.380	0.395	32,000	12,190	0.3809	1,767	1,767	1,860	1,767	1,837	7	1,771.4	0.00%
2008-06-17	0	0.380	0.380	0.385	0.380	0.395	754,000	287,780	0.3817	1,767	1,767	1,790	1,767	1,837	162	1,774.8	0.00%
2008-06-16	0	0.380	0.370	0.380	0.380	0.380	314,000	119,320	0.3800	1,767	1,721	1,767	1,767	1,767	68	1,767.1	2.70%
2008-06-13	0	0.370	0.370	0.385	0.370	0.390	1,266,000	478,580	0.3780	1,721	1,721	1,790	1,721	1,814	272	1,757.9	-5.13%
2008-06-12	0	0.390	0.370	0.390	0.355	0.395	6,744,000	2,533,890	0.3757	1,814	1,721	1,814	1,651	1,837	1,450	1,747.2	-1.27%
2008-06-11	0	0.395	0.395	0.400	0.395	0.420	3,430,000	1,388,160	0.4047	1,837	1,837	1,860	1,837	1,953	738	1,882.0	-4.82%
2008-06-10	0	0.415	0.410	0.415	0.405	0.430	2,904,000	1,209,990	0.4167	1,930	1,907	1,930	1,883	2,000	624	1,937.5	-4.60%
2008-06-06	0	0.435	0.435	0.440	0.400	0.450	10,504,000	4,500,280	0.4284	2,023	2,023	2,046	1,860	2,093	2,259	1,992.3	-1.14%
2008-06-05	0	0.440	0.435	0.445	0.435	0.455	1,354,000	605,550	0.4472	2,046	2,023	2,069	2,023	2,116	291	2,079.7	-2.22%
2008-06-04	0	0.450	0.450	0.455	0.420	0.460	6,748,000	2,998,050	0.4443	2,093	2,093	2,116	1,953	2,139	1,451	2,066.0	-2.17%
2008-06-03	0	0.460	0.455	0.460	0.455	0.465	1,480,000	674,010	0.4554	2,139	2,116	2,139	2,116	2,162	318	2,117.7	0.00%
2008-06-02	0	0.460	0.460	0.465	0.450	0.470	3,718,000	1,714,140	0.4610	2,139	2,139	2,162	2,093	2,186	800	2,143.9	-2.13%
2008-05-30	0	0.470	0.465	0.470	0.460	0.485	3,414,000	1,594,320	0.4670	2,186	2,162	2,186	2,139	2,255	734	2,171.6	0.00%
2008-05-29	0	0.470	0.470	0.475	0.435	0.485	8,039,500	3,764,830	0.4683	2,186	2,186	2,209	2,023	2,255	1,729	2,177.6	4.44%
2008-05-28	0	0.450	0.450	0.455	0.385	0.520	39,991,500	18,948,198	0.4738	2,093	2,093	2,116	1,790	2,418	8,600	2,203.3	13.92%
2008-05-27	0	0.395	0.385	0.395	0.385	0.400	1,778,000	701,000	0.3943	1,837	1,790	1,837	1,790	1,860	382	1,833.4	-1.25%
2008-05-26	0	0.400	0.395	0.400	0.385	0.400	1,700,000	666,200	0.3919	1,860	1,837	1,860	1,790	1,860	366	1,822.3	3.90%
2008-05-23	0	0.385	0.385	0.395	0.385	0.400	3,414,000	1,340,120	0.3925	1,790	1,790	1,837	1,790	1,860	734	1,825.4	1.32%
2008-05-22	0	0.380	0.375	0.395	0.370	0.385	1,260,000	473,500	0.3758	1,767	1,744	1,837	1,721	1,790	271	1,747.5	-5.00%
2008-05-21	0	0.400	0.395	0.400	0.385	0.400	2,121,000	836,865	0.3946	1,860	1,837	1,860	1,790	1,860	456	1,834.8	1.27%
2008-05-20	0	0.395	0.390	0.405	0.395	0.400	1,584,000	627,300	0.3960	1,837	1,814	1,883	1,837	1,860	341	1,841.6	-2.47%
2008-05-19	0	0.405	0.405	0.410	0.380	0.405	3,794,000	1,498,950	0.3951	1,883	1,883	1,907	1,767	1,883	816	1,837.2	5.19%
2008-05-16	0	0.385	0.380	0.385	0.380	0.400	1,100,000	424,970	0.3863	1,790	1,767	1,790	1,767	1,860	237	1,796.5	-2.53%
2008-05-15	0	0.395	0.385	0.395	0.385	0.400	5,790,000	2,254,400	0.3894	1,837	1,790	1,837	1,790	1,860	1,245	1,810.6	0.00%
2008-05-14	0	0.395	0.390	0.395	0.380	0.395	5,954,000	2,298,810	0.3861	1,837	1,814	1,837	1,767	1,837	1,280	1,795.4	2.60%
2008-05-13	0	0.385	0.385	0.395	0.385	0.400	1,344,000	529,690	0.3941	1,790	1,790	1,837	1,790	1,860	289	1,832.7	1.32%
2008-05-09	0	0.380	0.380	0.395	0.370	0.400	1,740,000	661,300	0.3801	1,767	1,767	1,837	1,721	1,860	374	1,767.3	-5.00%
2008-05-08	0	0.400	0.380	0.400	0.380	0.410	3,410,000	1,321,200	0.3874	1,860	1,767	1,860	1,767	1,907	733	1,801.7	0.00%
2008-05-07	0	0.400	0.380	0.400	0.380	0.400	1,474,100	566,908	0.3846	1,860	1,767	1,860	1,767	1,860	317	1,788.4	0.00%
2008-05-06	0	0.400	0.395	0.400	0.400	0.400	896,000	358,770	0.4004	1,860	1,837	1,860	1,860	1,860	193	1,862.0	2.56%
2008-05-05	0	0.390	0.390	0.400	0.385	0.390	310,000	120,230	0.3878	1,814	1,814	1,860	1,790	1,814	67	1,803.5	-2.50%
2008-05-02	0	0.400	0.390	0.400	0.380	0.420	1,672,000	667,670	0.3993	1,860	1,814	1,860	1,767	1,953	360	1,856.9	1.27%
2008-04-30	0	0.395	0.385	0.390	0.380	0.400	2,000,000	781,500	0.3908	1,837	1,790	1,814	1,767	1,860	430	1,817.0	1.28%
2008-04-29	0	0.390	0.390	0.400	0.390	0.405	1,140,000	453,510	0.3978	1,814	1,814	1,860	1,814	1,883	245	1,849.9	2.63%
2008-04-28	0	0.380	0.370	0.380	0.365	0.380	258,000	97,470	0.3778	1,767	1,721	1,767	1,697	1,767	55	1,756.8	0.00%
2008-04-25	0	0.380	0.375	0.400	0.380	0.385	1,480,000	562,900	0.3803	1,767	1,744	1,860	1,767	1,790	318	1,768.6	-6.17%
2008-04-24	0	0.405	0.370	0.405	0.410	0.410	10,000	4,100	0.4100	1,883	1,721	1,883	1,907	1,907	2	1,906.6	3.85%
2008-04-23	0	0.390	0.390	0.400	0.385	0.400	120,000	46,850	0.3904	1,814	1,814	1,860	1,790	1,860	26	1,815.5	-4.88%
2008-04-22	0	0.410	0.405	0.410	0.385	0.410	1,162,000	459,920	0.3958	1,907	1,883	1,907	1,790	1,907	250	1,840.5	0.00%
2008-04-21	0	0.410	0.400	0.405	0.380	0.410	1,810,000	705,620	0.3898	1,907	1,860	1,883	1,767	1,907	389	1,812.8	2.50%
2008-04-18	0	0.400	0.370	0.400	0.330	0.410	1,316,000	483,990	0.3678	1,860	1,721	1,860	1,535	1,907	283	1,710.2	8.11%
2008-04-17	0	0.370	0.380	0.400	0.370	0.400	648,000	241,520	0.3727	1,721	1,767	1,860	1,721	1,860	139	1,733.2	-6.33%
2008-04-16	0	0.395	0.375	0.395	0.375	0.395	902,000	342,340	0.3795	1,837	1,744	1,837	1,744	1,837	194	1,764.9	2.60%
2008-04-15	0	0.385	0.400	0.405	0.385	0.410	728,000	291,220	0.4000	1,790	1,860	1,883	1,790	1,907	157	1,860.2	-7.23%
2008-04-14	0	0.415	0.390	0.415	0.390	0.415	802,000	312,830	0.3901	1,930	1,814	1,930	1,814	1,930	172	1,813.8	-1.19%
2008-04-11	0	0.420	0.400	0.420	0.400	0.420	182,000	73,040	0.4013	1,953	1,860	1,953	1,860	1,953	39	1,866.2	2.44%
2008-04-10	0	0.410	0.400	0.415	0.410	0.410	456,000	186,960	0.4100	1,907	1,860	1,930	1,907	1,907	98	1,906.6	0.00%
2008-04-09	0	0.410	0.410	0.415	0.400	0.420	958,000	394,390	0.4117	1,907	1,907	1,930	1,860	1,953	206	1,914.4	2.50%
2008-04-08	0	0.400	0.400	0.410	0.400	0.400	200,000	80,000	0.4000	1,860	1,860	1,907	1,860	1,860	43	1,860.1	-2.44%
2008-04-07	0	0.410	0.410	0.420	0.410	0.420	522,000	215,720	0.4133	1,907	1,907	1,953	1,907	1,953	112	1,921.7	-2.38%
2008-04-03	0	0.420	0.415	0.430	0.420	0.430	774,000	327,250	0.4228	1,953	1,930	2,000	1,953	2,000	166	1,966.1	-2.33%
2008-04-02	0	0.430	0.430	0.440	0.430	0.445	716,000	308,590	0.4310	2,000	2,000	2,046	2,000	2,069	154	2,004.2	-3.37%
2008-04-01	0	0.445	0.440	0.445	0.415	0.450	3,228,000	1,408,360	0.4363	2,069	2,046	2,069	1,930	2,093	694	2,028.8	0.00%
2008-03-31	0	0.445	0.430	0.445	0.410	0.450	3,884,000	1,668,390	0.4296	2,069	2,000	2,069	1,907	2,093	835	1,997.5	-1.11%
2008-03-28	0	0.450	0.445	0.450	0.405	0.455	9,341,000	4,054,150	0.4340	2,093	2,069	2,093	1,883	2,116	2,009	2,018.2	2.27%
2008-03-27	0	0.440	0.440	0.450	0.390	0.450	5,554,000	2,337,850	0.4209	2,046	2,046	2,093	1,814	2,093	1,194	1,957.4	4.76%
2008-03-26	0	0.420	0.415	0.420	0.420	0.420	534,000	224,280	0.4200	1,953	1,930	1,953	1,953	1,953	115	1,953.1	-3.45%
2008-03-25	0	0.435	0.435	0.440	0.430	0.450	2,426,000	1,073,590	0.4425	2,023	2,023	2,046	2,000	2,093	522	2,057.9	0.00%
2008-03-20	0	0.435	0.435	0.440	0.400	0.450	3,534,000	1,517,330	0.4294	2,023	2,023	2,046	1,860	2,093	760	1,996.6	0.00%
2008-03-19	0	0.435	0.435	0.440	0.360	0.435	6,708,000	2,712,230	0.4043	2,023	2,023	2,046	1,674	2,023	1,443	1,880.2	17.57%
2008-03-18	0	0.370	0.370	0.380	0.370	0.375	270,000	100,150	0.3709	1,721	1,721	1,767	1,721	1,744	58	1,724.9	-5.13%
2008-03-17	0	0.390	0.370	0.390	0.350	0.400	1,360,000	505,950	0.3720	1,814	1,721	1,814	1,628	1,860	292	1,730.0	-2.50%
2008-03-14	0	0.400	0.395	0.400	0.400	0.420	780,000	313,140	0.4015	1,860	1,837	1,860	1,860	1,953	168	1,866.9	-2.44%
2008-03-13	0	0.410	0.395	0.410	0.395	0.420	3,096,000	1,260,120	0.4070	1,907	1,837	1,907	1,837	1,953	666	1,892.7	-2.38%
2008-03-12	0	0.420	0.405	0.420	0.415	0.425	2,276,000	952,790	0.4186	1,953	1,883	1,953	1,930	1,976	489	1,946.7	5.00%
2008-03-11	0	0.400	0.400	0.430	0.385	0.440	3,728,000	1,520,610	0.4079	1,860	1,860	2,000	1,790	2,046	802	1,896.7	-1.23%
2008-03-10	0	0.405	0.405	0.410	0.390	0.415	3,584,000	1,432,410	0.3997	1,883	1,883	1,907	1,814	1,930	771	1,858.5	0.00%
2008-03-07	0	0.405	0.405	0.430	0.380	0.405	154,000	60,970	0.3959	1,883	1,883	2,000	1,767	1,883	33	1,841.0	-4.71%
2008-03-06	0	0.425	0.425	0.430	0.425	0.455	1,238,000	543,840	0.4393	1,976	1,976	2,000	1,976	2,116	266	2,042.8	-4.49%
2008-03-05	0	0.445	0.430	0.450	0.380	0.450	12,298,000	5,035,560	0.4095	2,069	2,000	2,093	1,767	2,093	2,645	1,904.1	2.30%
2008-03-04	0	0.435	0.435	0.445	0.415	0.460	8,134,000	3,567,310	0.4386	2,023	2,023	2,069	1,930	2,139	1,749	2,039.4	8.75%
2008-03-03	0	0.400	0.400	0.450	0.350	0.405	2,580,000	953,300	0.3695	1,860	1,860	2,093	1,628	1,883	555	1,718.2	14.29%
2008-02-29	0	0.350	0.345	0.355	0.305	0.350	6,066,000	2,032,190	0.3350	1,628	1,604	1,651	1,418	1,628	1,304	1,557.9	12.90%
2008-02-28	0	0.310	0.295	0.310	0.295	0.310	2,744,000	824,740	0.3006	1,442	1,372	1,442	1,372	1,442	590	1,397.7	3.33%
2008-02-27	0	0.300	0.300	0.305	0.300	0.315	770,000	233,500	0.3032	1,395	1,395	1,418	1,395	1,465	166	1,410.1	-4.76%
2008-02-26	0	0.315	0.300	0.315	0.315	0.320	201,132	63,857	0.3175	1,465	1,395	1,465	1,465	1,488	43	1,476.4	5.00%
2008-02-25	0	0.300	0.300	0.315	0.300	0.300	32,000	9,600	0.3000	1,395	1,395	1,465	1,395	1,395	7	1,395.0	0.00%
2008-02-22	0	0.300	0.290	0.300	0.300	0.300	200,000	60,000	0.3000	1,395	1,349	1,395	1,395	1,395	43	1,395.0	0.00%
2008-02-21	0	0.300	0.295	0.305	0.300	0.310	402,000	120,620	0.3000	1,395	1,372	1,418	1,395	1,442	86	1,395.3	-1.64%
2008-02-20	0	0.305	0.305	0.310	0.280	0.310	2,540,000	754,500	0.2970	1,418	1,418	1,442	1,302	1,442	546	1,381.3	-4.69%
2008-02-19	0	0.320	0.315	0.320	0.300	0.320	3,484,000	1,094,210	0.3141	1,488	1,465	1,488	1,395	1,488	749	1,460.5	6.67%
2008-02-18	0	0.300	0.295	0.310	0.275	0.310	4,742,000	1,373,240	0.2896	1,395	1,372	1,442	1,279	1,442	1,020	1,346.6	7.14%
2008-02-15	0	0.280	0.275	0.280	0.250	0.300	2,498,000	677,250	0.2711	1,302	1,279	1,302	1,163	1,395	537	1,260.7	3.70%
2008-02-14	0	0.270	0.270	0.290	0.270	0.295	4,148,000	1,173,590	0.2829	1,256	1,256	1,349	1,256	1,372	892	1,315.7	-6.90%
2008-02-13	0	0.290	0.290	0.295	0.275	0.320	490,000	142,860	0.2916	1,349	1,349	1,372	1,279	1,488	105	1,355.8	3.57%
2008-02-12	0	0.280	0.280	0.315	0.280	0.285	1,160,000	326,800	0.2817	1,302	1,302	1,465	1,302	1,325	249	1,310.1	-13.85%
2008-02-11	0	0.325	0.320	0.330	0.280	0.360	3,390,000	977,900	0.2885	1,511	1,488	1,535	1,302	1,674	729	1,341.4	1.56%
2008-02-06	0	0.320	0.300	0.325	0.320	0.320	200,000	64,000	0.3200	1,488	1,395	1,511	1,488	1,488	43	1,488.0	0.00%
2008-02-05	0	0.320	0.300	0.330	0.320	0.320	100,000	32,000	0.3200	1,488	1,395	1,535	1,488	1,488	22	1,488.0	1.59%
2008-02-04	0	0.315	0.305	0.325	-	-	0	0	-	1,465	1,418	1,511	-	-	0	-	0.00%
2008-02-01	0	0.315	0.275	0.315	0.315	0.315	2,000	630	0.3150	1,465	1,279	1,465	1,465	1,465	0	1,464.8	0.00%
2008-01-31	0	0.315	0.310	0.315	0.260	0.315	2,260,000	647,110	0.2863	1,465	1,442	1,465	1,209	1,465	486	1,331.5	0.00%
2008-01-30	0	0.315	0.315	0.320	0.295	0.325	526,000	162,670	0.3093	1,465	1,465	1,488	1,372	1,511	113	1,438.1	-5.97%
2008-01-29	0	0.335	0.330	0.335	0.335	0.335	170,000	56,950	0.3350	1,558	1,535	1,558	1,558	1,558	37	1,557.8	0.00%
2008-01-28	0	0.335	0.330	0.335	0.335	0.345	194,000	65,950	0.3399	1,558	1,535	1,558	1,558	1,604	42	1,580.8	0.00%
2008-01-25	0	0.335	0.330	0.335	0.330	0.350	996,000	332,920	0.3343	1,558	1,535	1,558	1,535	1,628	214	1,554.3	-1.47%
2008-01-24	0	0.340	0.335	0.345	0.330	0.350	2,994,000	1,006,920	0.3363	1,581	1,558	1,604	1,535	1,628	644	1,563.9	1.49%
2008-01-23	0	0.335	0.330	0.335	0.280	0.335	5,196,000	1,554,710	0.2992	1,558	1,535	1,558	1,302	1,558	1,117	1,391.4	15.52%
2008-01-22	0	0.290	0.275	0.290	0.275	0.320	4,990,000	1,435,730	0.2877	1,349	1,279	1,349	1,279	1,488	1,073	1,337.9	-19.44%
2008-01-21	0	0.360	0.350	0.360	0.335	0.410	6,262,300	2,247,602	0.3589	1,674	1,628	1,674	1,558	1,907	1,347	1,669.0	-12.20%
2008-01-18	0	0.410	0.405	0.410	0.400	0.420	1,484,000	602,060	0.4057	1,907	1,883	1,907	1,860	1,953	319	1,886.6	1.23%
2008-01-17	0	0.405	0.405	0.410	0.400	0.410	1,410,000	568,350	0.4031	1,883	1,883	1,907	1,860	1,907	303	1,874.4	-3.57%
2008-01-16	0	0.420	0.410	0.420	0.400	0.420	1,546,000	632,490	0.4091	1,953	1,907	1,953	1,860	1,953	332	1,902.4	-5.62%
2008-01-15	0	0.445	0.445	0.450	0.405	0.445	12,654,000	5,221,980	0.4127	2,069	2,069	2,093	1,883	2,069	2,721	1,919.0	0.00%
2008-01-14	0	0.445	0.425	0.445	0.415	0.460	12,048,000	5,241,450	0.4350	2,069	1,976	2,069	1,930	2,139	2,591	2,023.0	-6.32%
2008-01-11	0	0.475	0.470	0.475	0.465	0.480	2,594,000	1,223,010	0.4715	2,209	2,186	2,209	2,162	2,232	558	2,192.4	0.00%
2008-01-10	0	0.475	0.475	0.480	0.470	0.480	2,334,000	1,107,700	0.4746	2,209	2,209	2,232	2,186	2,232	502	2,206.9	-1.04%
2008-01-09	0	0.480	0.475	0.485	0.460	0.490	3,876,000	1,846,900	0.4765	2,232	2,209	2,255	2,139	2,279	834	2,215.8	2.13%
2008-01-08	0	0.470	0.470	0.480	0.470	0.500	10,601,000	5,063,820	0.4777	2,186	2,186	2,232	2,186	2,325	2,280	2,221.3	-6.00%
2008-01-07	0	0.500	0.495	0.500	0.485	0.540	10,614,000	5,306,940	0.5000	2,325	2,302	2,325	2,255	2,511	2,283	2,325.0	-7.41%
2008-01-04	0	0.540	0.520	0.540	0.520	0.550	3,674,000	1,933,820	0.5264	2,511	2,418	2,511	2,418	2,558	790	2,447.6	1.89%
2008-01-03	0	0.530	0.530	0.550	0.530	0.590	5,732,000	3,188,200	0.5562	2,465	2,465	2,558	2,465	2,744	1,233	2,586.5	-5.36%
2008-01-02	0	0.560	0.550	0.570	0.520	0.590	8,084,000	4,500,300	0.5567	2,604	2,558	2,651	2,418	2,744	1,738	2,588.7	7.69%
2007-12-31	0	0.520	0.500	0.540	0.475	0.550	4,692,000	2,561,110	0.5458	2,418	2,325	2,511	2,209	2,558	1,009	2,538.3	6.12%
2007-12-28	0	0.490	0.480	0.490	0.480	0.500	2,236,000	1,092,560	0.4886	2,279	2,232	2,279	2,232	2,325	481	2,272.2	-1.01%
2007-12-27	0	0.495	0.490	0.495	0.490	0.510	2,784,000	1,378,090	0.4950	2,302	2,279	2,302	2,279	2,372	599	2,301.8	1.02%
2007-12-24	0	0.490	0.490	0.495	0.490	0.510	1,884,000	928,600	0.4929	2,279	2,279	2,302	2,279	2,372	405	2,292.0	-2.00%
2007-12-21	0	0.500	0.495	0.500	0.490	0.510	15,068,000	7,527,890	0.4996	2,325	2,302	2,325	2,279	2,372	3,240	2,323.2	-3.85%
2007-12-20	0	0.520	0.510	0.520	0.495	0.570	15,776,000	8,223,030	0.5212	2,418	2,372	2,418	2,302	2,651	3,393	2,423.8	-8.77%
2007-12-19	0	0.570	0.560	0.570	0.550	0.580	14,342,000	8,119,800	0.5662	2,651	2,604	2,651	2,558	2,697	3,084	2,632.7	-5.00%
2007-12-18	0	0.600	0.590	0.600	0.560	0.600	13,562,000	8,096,940	0.5970	2,790	2,744	2,790	2,604	2,790	2,916	2,776.3	0.00%
2007-12-17	0	0.600	0.610	0.620	0.520	0.610	10,900,000	6,245,180	0.5730	2,790	2,837	2,883	2,418	2,837	2,344	2,664.3	-1.64%
2007-12-14	0	0.610	0.610	0.620	0.600	0.620	43,494,000	26,764,180	0.6154	2,837	2,837	2,883	2,790	2,883	9,353	2,861.5	0.00%
2007-12-13	0	0.610	0.610	0.620	0.600	0.630	39,902,000	24,638,840	0.6175	2,837	2,837	2,883	2,790	2,930	8,581	2,871.4	0.00%
2007-12-12	0	0.610	0.610	0.620	0.590	0.620	14,190,000	8,710,620	0.6139	2,837	2,837	2,883	2,744	2,883	3,052	2,854.5	0.00%
2007-12-11	0	0.610	0.600	0.610	0.580	0.610	3,766,000	2,228,220	0.5917	2,837	2,790	2,837	2,697	2,837	810	2,751.3	1.67%
2007-12-10	0	0.600	0.600	0.610	0.600	0.620	11,302,000	6,790,960	0.6009	2,790	2,790	2,837	2,790	2,883	2,430	2,794.1	-1.64%
2007-12-07	0	0.610	0.610	0.620	0.600	0.630	10,990,000	6,671,460	0.6070	2,837	2,837	2,883	2,790	2,930	2,363	2,822.9	-1.61%
2007-12-06	0	0.620	0.620	0.630	0.600	0.620	18,496,700	11,287,691	0.6103	2,883	2,883	2,930	2,790	2,883	3,978	2,837.8	3.33%
2007-12-05	0	0.600	0.620	0.630	0.590	0.630	16,832,000	10,266,580	0.6099	2,790	2,883	2,930	2,744	2,930	3,620	2,836.3	-3.23%
2007-12-04	0	0.620	0.610	0.620	0.600	0.660	32,300,000	20,082,760	0.6218	2,883	2,837	2,883	2,790	3,069	6,946	2,891.3	-6.06%
2007-12-03	0	0.660	0.660	0.670	0.650	0.690	29,954,000	19,975,480	0.6669	3,069	3,069	3,116	3,023	3,209	6,442	3,101.1	-1.49%
2007-11-30	0	0.670	0.660	0.670	0.660	0.690	13,782,000	9,347,380	0.6782	3,116	3,069	3,116	3,069	3,209	2,964	3,153.9	-1.47%
2007-11-29	0	0.680	0.670	0.680	0.670	0.690	2,820,000	1,897,280	0.6728	3,162	3,116	3,162	3,116	3,209	606	3,128.6	1.49%
2007-11-28	0	0.670	0.660	0.670	0.670	0.680	6,610,000	4,443,000	0.6722	3,116	3,069	3,116	3,116	3,162	1,421	3,125.7	1.52%
2007-11-27	0	0.660	0.660	0.670	0.650	0.680	6,264,000	4,196,460	0.6699	3,069	3,069	3,116	3,023	3,162	1,347	3,115.3	0.00%
2007-11-26	0	0.660	0.660	0.670	0.650	0.680	11,979,000	7,953,020	0.6639	3,069	3,069	3,116	3,023	3,162	2,576	3,087.3	3.13%
2007-11-23	0	0.640	0.640	0.650	0.640	0.670	8,994,000	5,944,240	0.6609	2,976	2,976	3,023	2,976	3,116	1,934	3,073.3	-3.03%
2007-11-22	0	0.660	0.660	0.680	0.650	0.680	7,220,000	4,827,100	0.6686	3,069	3,069	3,162	3,023	3,162	1,553	3,109.0	-2.94%
2007-11-21	0	0.680	0.680	0.690	0.680	0.730	14,508,000	10,098,280	0.6960	3,162	3,162	3,209	3,162	3,395	3,120	3,236.7	-5.56%
2007-11-20	0	0.720	0.700	0.730	0.690	0.740	9,382,000	6,654,420	0.7093	3,348	3,255	3,395	3,209	3,441	2,018	3,298.2	1.41%
2007-11-19	0	0.710	0.700	0.710	0.680	0.720	16,984,000	11,861,680	0.6984	3,302	3,255	3,302	3,162	3,348	3,652	3,247.7	2.90%
2007-11-16	0	0.690	0.690	0.700	0.650	0.720	27,676,000	18,991,340	0.6862	3,209	3,209	3,255	3,023	3,348	5,952	3,190.9	-4.17%
2007-11-15	0	0.720	0.710	0.720	0.690	0.760	60,652,000	44,091,280	0.7270	3,348	3,302	3,348	3,209	3,534	13,043	3,380.5	9.09%
2007-11-14	0	0.660	0.660	0.670	0.620	0.690	30,688,000	20,345,540	0.6630	3,069	3,069	3,116	2,883	3,209	6,599	3,083.0	4.76%
2007-11-13	0	0.630	0.610	0.620	0.590	0.660	26,444,000	16,381,780	0.6195	2,930	2,837	2,883	2,744	3,069	5,687	2,880.7	8.62%
2007-11-12	0	0.580	0.570	0.590	0.510	0.590	12,650,000	7,155,440	0.5656	2,697	2,651	2,744	2,372	2,744	2,720	2,630.3	0.00%
2007-11-09	0	0.580	0.570	0.580	0.510	0.610	21,994,000	12,741,380	0.5793	2,697	2,651	2,697	2,372	2,837	4,730	2,693.9	13.73%
2007-11-08	0	0.510	0.500	0.510	0.495	0.520	6,084,000	3,108,340	0.5109	2,372	2,325	2,372	2,302	2,418	1,308	2,375.8	0.00%
2007-11-07	0	0.510	0.510	0.520	0.495	0.520	1,742,000	879,550	0.5049	2,372	2,372	2,418	2,302	2,418	375	2,347.9	3.03%
2007-11-06	0	0.495	0.495	0.510	0.485	0.510	1,500,000	742,220	0.4948	2,302	2,302	2,372	2,255	2,372	323	2,301.0	-1.00%
2007-11-05	0	0.500	0.500	0.510	0.485	0.510	4,276,000	2,116,690	0.4950	2,325	2,325	2,372	2,255	2,372	920	2,301.9	-3.85%
2007-11-02	0	0.520	0.510	0.520	0.475	0.550	5,984,000	2,986,970	0.4992	2,418	2,372	2,418	2,209	2,558	1,287	2,321.2	4.00%
2007-11-01	0	0.500	0.490	0.500	0.480	0.500	3,988,000	1,938,660	0.4861	2,325	2,279	2,325	2,232	2,325	858	2,260.5	0.00%
2007-10-31	0	0.500	0.495	0.510	0.485	0.510	7,052,000	3,487,560	0.4945	2,325	2,302	2,372	2,255	2,372	1,517	2,299.7	-1.96%
2007-10-30	0	0.510	0.510	0.530	0.510	0.540	6,518,000	3,382,240	0.5189	2,372	2,372	2,465	2,372	2,511	1,402	2,413.0	-3.77%
2007-10-29	0	0.530	0.520	0.550	0.510	0.610	6,110,000	3,271,940	0.5355	2,465	2,418	2,558	2,372	2,837	1,314	2,490.2	-5.36%
2007-10-26	0	0.560	0.550	0.560	0.510	0.560	6,710,000	3,546,880	0.5286	2,604	2,558	2,604	2,372	2,604	1,443	2,458.1	5.66%
2007-10-25	0	0.530	0.510	0.530	0.480	0.530	7,234,000	3,690,750	0.5102	2,465	2,372	2,465	2,232	2,465	1,556	2,372.5	1.92%
2007-10-24	0	0.520	0.520	0.540	0.520	0.560	1,310,000	698,460	0.5332	2,418	2,418	2,511	2,418	2,604	282	2,479.3	-1.89%
2007-10-23	0	0.530	0.520	0.530	0.510	0.540	1,660,000	869,800	0.5240	2,465	2,418	2,465	2,372	2,511	357	2,436.6	-3.64%
2007-10-22	0	0.550	0.530	0.550	0.495	0.550	3,776,000	1,924,800	0.5097	2,558	2,465	2,558	2,302	2,558	812	2,370.4	3.77%
2007-10-18	0	0.530	0.520	0.530	0.510	0.550	3,476,000	1,847,800	0.5316	2,465	2,418	2,465	2,372	2,558	748	2,472.0	0.00%
2007-10-17	0	0.530	0.530	0.540	0.530	0.550	3,532,000	1,904,780	0.5393	2,465	2,465	2,511	2,465	2,558	760	2,507.8	-3.64%
2007-10-16	0	0.550	0.550	0.560	0.530	0.570	5,252,000	2,926,840	0.5573	2,558	2,558	2,604	2,465	2,651	1,129	2,591.4	0.00%
2007-10-15	0	0.550	0.540	0.550	0.520	0.600	8,570,300	4,679,656	0.5460	2,558	2,511	2,558	2,418	2,790	1,843	2,539.1	-1.79%
2007-10-12	0	0.560	0.560	0.570	0.530	0.580	6,390,000	3,563,700	0.5577	2,604	2,604	2,651	2,465	2,697	1,374	2,593.4	-3.45%
2007-10-11	0	0.580	0.570	0.580	0.570	0.600	4,472,000	2,603,480	0.5822	2,697	2,651	2,697	2,651	2,790	962	2,707.2	-1.69%
2007-10-10	0	0.590	0.590	0.600	0.590	0.620	3,572,000	2,148,640	0.6015	2,744	2,744	2,790	2,744	2,883	768	2,797.2	-1.67%
2007-10-09	0	0.600	0.600	0.610	0.590	0.630	6,775,000	4,134,550	0.6103	2,790	2,790	2,837	2,744	2,930	1,457	2,837.8	0.00%
2007-10-08	0	0.600	0.600	0.620	0.600	0.640	5,386,000	3,294,260	0.6116	2,790	2,790	2,883	2,790	2,976	1,158	2,844.2	-3.23%
2007-10-05	0	0.620	0.610	0.620	0.610	0.640	4,766,000	2,944,320	0.6178	2,883	2,837	2,883	2,837	2,976	1,025	2,872.8	3.33%
2007-10-04	0	0.600	0.590	0.610	0.530	0.630	8,182,000	4,804,700	0.5872	2,790	2,744	2,837	2,465	2,930	1,760	2,730.7	5.26%
2007-10-03	0	0.570	0.560	0.570	0.520	0.660	71,720,000	44,668,580	0.6228	2,651	2,604	2,651	2,418	3,069	15,423	2,896.2	-10.94%
2007-10-02	0	0.640	0.630	0.640	0.630	0.670	7,189,600	4,628,093	0.6437	2,976	2,930	2,976	2,930	3,116	1,546	2,993.4	-1.54%
2007-09-28	0	0.650	0.640	0.650	0.600	0.680	188,620,000	107,675,120	0.5709	3,023	2,976	3,023	2,790	3,162	40,562	2,654.6	10.17%
2007-09-27	0	0.590	0.580	0.590	0.520	0.610	23,032,000	13,026,600	0.5656	2,744	2,697	2,744	2,418	2,837	4,953	2,630.1	13.46%
2007-09-25	0	0.520	0.520	0.530	0.500	0.540	17,691,000	9,079,620	0.5132	2,418	2,418	2,465	2,325	2,511	3,804	2,386.6	1.96%
2007-09-24	0	0.510	0.500	0.510	0.495	0.510	10,486,000	5,229,600	0.4987	2,372	2,325	2,372	2,302	2,372	2,255	2,319.1	3.03%
2007-09-21	0	0.495	0.490	0.495	0.485	0.500	5,654,000	2,785,060	0.4926	2,302	2,279	2,302	2,255	2,325	1,216	2,290.6	0.00%
2007-09-20	0	0.495	0.495	0.500	0.495	0.520	8,482,000	4,288,250	0.5056	2,302	2,302	2,325	2,302	2,418	1,824	2,351.0	-1.00%
2007-09-19	0	0.500	0.500	0.520	0.495	0.520	11,830,000	6,062,720	0.5125	2,325	2,325	2,418	2,302	2,418	2,544	2,383.1	1.01%
2007-09-18	0	0.495	0.490	0.495	0.480	0.520	15,638,000	7,798,100	0.4987	2,302	2,279	2,302	2,232	2,418	3,363	2,318.9	1.02%
2007-09-17	0	0.490	0.490	0.510	0.485	0.520	10,306,000	5,167,020	0.5014	2,279	2,279	2,372	2,255	2,418	2,216	2,331.4	-3.92%
2007-09-14	0	0.510	0.500	0.510	0.495	0.530	17,274,000	8,958,670	0.5186	2,372	2,325	2,372	2,302	2,465	3,715	2,411.7	3.03%
2007-09-13	0	0.495	0.495	0.500	0.490	0.520	13,356,000	6,728,670	0.5038	2,302	2,302	2,325	2,279	2,418	2,872	2,342.7	1.02%
2007-09-12	0	0.490	0.490	0.495	0.475	0.500	8,946,000	4,346,430	0.4859	2,279	2,279	2,302	2,209	2,325	1,924	2,259.3	2.08%
2007-09-11	0	0.480	0.470	0.480	0.470	0.500	13,378,000	6,433,850	0.4809	2,232	2,186	2,232	2,186	2,325	2,877	2,236.4	-4.00%
2007-09-10	0	0.500	0.490	0.500	0.475	0.540	36,100,000	18,426,970	0.5104	2,325	2,279	2,325	2,209	2,511	7,763	2,373.6	2.04%
2007-09-07	0	0.490	0.485	0.490	0.450	0.500	26,978,000	12,919,680	0.4789	2,279	2,255	2,279	2,093	2,325	5,802	2,226.9	5.38%
2007-09-06	0	0.465	0.465	0.470	0.455	0.470	2,402,500	1,101,040	0.4583	2,162	2,162	2,186	2,116	2,186	517	2,131.1	1.09%
2007-09-05	0	0.460	0.460	0.465	0.450	0.480	6,050,000	2,780,000	0.4595	2,139	2,139	2,162	2,093	2,232	1,301	2,136.8	-3.16%
2007-09-04	0	0.475	0.475	0.480	0.450	0.500	18,604,500	9,022,663	0.4850	2,209	2,209	2,232	2,093	2,325	4,001	2,255.2	4.40%
2007-09-03	0	0.455	0.455	0.460	0.450	0.460	3,434,000	1,573,890	0.4583	2,116	2,116	2,139	2,093	2,139	738	2,131.3	-1.09%
2007-08-31	0	0.460	0.445	0.460	0.450	0.480	600,000	279,450	0.4658	2,139	2,069	2,139	2,093	2,232	129	2,165.8	-2.13%
2007-08-30	0	0.470	0.435	0.470	0.435	0.470	1,762,000	791,430	0.4492	2,186	2,023	2,186	2,023	2,186	379	2,088.7	9.30%
2007-08-29	0	0.430	0.430	0.440	0.420	0.455	5,392,000	2,349,710	0.4358	2,000	2,000	2,046	1,953	2,116	1,160	2,026.4	-2.27%
2007-08-28	0	0.440	0.435	0.440	0.435	0.470	9,522,000	4,313,160	0.4530	2,046	2,023	2,046	2,023	2,186	2,048	2,106.4	-6.38%
2007-08-27	0	0.470	0.470	0.475	0.460	0.510	13,452,000	6,424,390	0.4776	2,186	2,186	2,209	2,139	2,372	2,893	2,220.8	-4.08%
2007-08-24	0	0.490	0.480	0.490	0.460	0.510	40,225,800	19,791,009	0.4920	2,279	2,232	2,279	2,139	2,372	8,650	2,287.9	4.26%
2007-08-23	0	0.470	0.465	0.470	0.380	0.475	20,514,000	9,166,700	0.4469	2,186	2,162	2,186	1,767	2,209	4,411	2,077.9	22.08%
2007-08-22	0	0.385	0.380	0.385	0.370	0.385	4,980,000	1,888,330	0.3792	1,790	1,767	1,790	1,721	1,790	1,071	1,763.3	4.05%
2007-08-21	0	0.370	0.365	0.380	0.370	0.380	5,446,000	2,034,990	0.3737	1,721	1,697	1,767	1,721	1,767	1,171	1,737.6	0.00%
2007-08-20	0	0.370	0.355	0.370	0.360	0.380	4,532,000	1,650,490	0.3642	1,721	1,651	1,721	1,674	1,767	975	1,693.5	2.78%
2007-08-17	0	0.360	0.330	0.400	0.300	0.380	7,624,500	2,459,675	0.3226	1,674	1,535	1,860	1,395	1,767	1,640	1,500.1	9.09%
2007-08-16	0	0.330	0.310	0.330	0.300	0.350	5,196,000	1,628,550	0.3134	1,535	1,442	1,535	1,395	1,628	1,117	1,457.5	-8.33%
2007-08-15	0	0.360	0.350	0.360	0.330	0.360	3,087,000	1,084,760	0.3514	1,674	1,628	1,674	1,535	1,674	664	1,634.0	2.86%
2007-08-14	0	0.350	0.330	0.350	0.310	0.350	1,514,000	520,520	0.3438	1,628	1,535	1,628	1,442	1,628	326	1,598.7	2.94%
2007-08-13	0	0.340	0.340	0.345	0.340	0.350	1,638,000	565,980	0.3455	1,581	1,581	1,604	1,581	1,628	352	1,606.8	-2.86%
2007-08-10	0	0.350	0.345	0.350	0.345	0.350	4,700,000	1,343,960	0.2859	1,628	1,604	1,628	1,604	1,628	1,011	1,329.7	-5.41%
2007-08-09	0	0.370	0.365	0.370	0.370	0.390	3,758,000	1,427,190	0.3798	1,721	1,697	1,721	1,721	1,814	808	1,766.0	-2.63%
2007-08-08	0	0.380	0.360	0.395	0.340	0.390	3,802,000	1,394,680	0.3668	1,767	1,674	1,837	1,581	1,814	818	1,705.8	-2.56%
2007-08-07	0	0.390	0.380	0.390	0.350	0.420	11,444,000	4,421,750	0.3864	1,814	1,767	1,814	1,628	1,953	2,461	1,796.7	0.00%
2007-08-06	0	0.390	0.380	0.390	0.375	0.400	7,738,000	2,962,260	0.3828	1,814	1,767	1,814	1,744	1,860	1,664	1,780.2	-3.70%
2007-08-03	0	0.405	0.395	0.405	0.390	0.420	5,168,000	2,080,720	0.4026	1,883	1,837	1,883	1,814	1,953	1,111	1,872.2	1.25%
2007-08-02	0	0.400	0.400	0.405	0.375	0.420	5,784,000	2,281,120	0.3944	1,860	1,860	1,883	1,744	1,953	1,244	1,833.9	0.00%
2007-08-01	0	0.400	0.395	0.405	0.390	0.430	9,732,000	3,983,610	0.4093	1,860	1,837	1,883	1,814	2,000	2,093	1,903.5	-6.98%
2007-07-31	0	0.430	0.425	0.445	0.415	0.445	8,232,000	3,478,770	0.4226	2,000	1,976	2,069	1,930	2,069	1,770	1,965.1	2.38%
2007-07-30	0	0.420	0.420	0.425	0.420	0.445	12,698,000	5,416,470	0.4266	1,953	1,953	1,976	1,953	2,069	2,731	1,983.6	-3.45%
2007-07-27	0	0.435	0.430	0.440	0.425	0.450	11,528,000	5,011,530	0.4347	2,023	2,000	2,046	1,976	2,093	2,479	2,021.5	-3.33%
2007-07-26	0	0.450	0.440	0.450	0.435	0.465	14,600,000	6,597,610	0.4519	2,093	2,046	2,093	2,023	2,162	3,140	2,101.4	1.12%
2007-07-25	0	0.445	0.445	0.455	0.430	0.465	12,857,928	5,739,150	0.4464	2,069	2,069	2,116	2,000	2,162	2,765	2,075.6	0.00%
2007-07-24	0	0.445	0.445	0.450	0.420	0.465	8,532,000	3,830,140	0.4489	2,069	2,069	2,093	1,953	2,162	1,835	2,087.5	-3.26%
2007-07-23	0	0.460	0.450	0.460	0.445	0.480	25,318,500	11,824,113	0.4670	2,139	2,093	2,139	2,069	2,232	5,445	2,171.7	-2.13%
2007-07-20	0	0.470	0.470	0.475	0.465	0.485	10,011,750	4,745,016	0.4739	2,186	2,186	2,209	2,162	2,255	2,153	2,203.9	0.00%
2007-07-19	0	0.470	0.470	0.480	0.455	0.500	27,016,800	12,985,568	0.4806	2,186	2,186	2,232	2,116	2,325	5,810	2,235.1	4.44%
2007-07-18	0	0.450	0.455	0.460	0.420	0.460	26,685,200	11,702,544	0.4385	2,093	2,116	2,139	1,953	2,139	5,739	2,039.3	-3.23%
2007-07-17	0	0.465	0.465	0.470	0.450	0.500	29,976,000	14,261,440	0.4758	2,162	2,162	2,186	2,093	2,325	6,446	2,212.4	-7.00%
2007-07-16	0	0.500	0.495	0.500	0.450	0.520	76,107,800	37,751,459	0.4960	2,325	2,302	2,325	2,093	2,418	16,367	2,306.6	11.11%
2007-07-13	0	0.450	0.450	0.455	0.420	0.465	59,698,000	26,257,640	0.4398	2,093	2,093	2,116	1,953	2,162	12,838	2,045.3	8.43%
2007-07-12	0	0.415	0.410	0.415	0.370	0.430	45,468,000	18,557,770	0.4082	1,930	1,907	1,930	1,721	2,000	9,778	1,898.0	10.67%
2007-07-11	0	0.375	0.375	0.380	0.370	0.385	13,570,000	5,177,340	0.3815	1,744	1,744	1,767	1,721	1,790	2,918	1,774.2	-2.60%
2007-07-10	0	0.385	0.370	0.385	0.365	0.390	15,317,000	5,883,460	0.3841	1,790	1,721	1,790	1,697	1,814	3,294	1,786.2	-1.28%
2007-07-09	0	0.390	0.375	0.390	0.375	0.390	19,022,000	7,302,720	0.3839	1,814	1,744	1,814	1,744	1,814	4,091	1,785.2	1.30%
2007-07-06	0	0.385	0.380	0.385	0.380	0.390	13,612,000	5,234,230	0.3845	1,790	1,767	1,790	1,767	1,814	2,927	1,788.1	-1.28%
2007-07-05	0	0.390	0.385	0.390	0.380	0.415	14,355,900	5,561,829	0.3874	1,814	1,790	1,814	1,767	1,930	3,087	1,801.6	2.63%
2007-07-04	0	0.380	0.380	0.390	0.370	0.400	15,712,000	5,979,510	0.3806	1,767	1,767	1,814	1,721	1,860	3,379	1,769.7	-5.00%
2007-07-03	0	0.400	0.370	0.410	0.360	0.405	16,868,000	6,239,870	0.3699	1,860	1,721	1,907	1,674	1,883	3,627	1,720.2	6.67%
2007-06-29	0	0.375	0.370	0.375	0.360	0.395	17,754,000	6,660,060	0.3751	1,744	1,721	1,744	1,674	1,837	3,818	1,744.4	-2.60%
2007-06-28	0	0.385	0.375	0.390	0.370	0.410	18,212,000	6,959,580	0.3821	1,790	1,744	1,814	1,721	1,907	3,916	1,777.0	-1.28%
2007-06-27	0	0.390	0.390	0.395	0.350	0.430	38,132,000	15,082,240	0.3955	1,814	1,814	1,837	1,628	2,000	8,200	1,839.3	14.71%
2007-06-26	0	0.340	0.340	0.345	0.335	0.350	14,036,000	4,831,420	0.3442	1,581	1,581	1,604	1,558	1,628	3,018	1,600.7	-4.23%
2007-06-25	0	0.355	0.330	0.355	0.315	0.355	14,416,000	4,794,190	0.3326	1,651	1,535	1,651	1,465	1,651	3,100	1,546.5	0.00%
2007-06-22	0	0.355	0.340	0.355	0.330	0.355	8,208,000	2,767,080	0.3371	1,651	1,581	1,651	1,535	1,651	1,765	1,567.7	0.00%
2007-06-21	0	0.355	0.335	0.355	0.340	0.380	10,224,000	3,586,270	0.3508	1,651	1,558	1,651	1,581	1,767	2,199	1,631.1	-1.39%
2007-06-20	0	0.360	0.355	0.360	0.340	0.370	14,361,000	5,052,555	0.3518	1,674	1,651	1,674	1,581	1,721	3,088	1,636.0	2.86%
2007-06-18	0	0.350	0.350	0.355	0.340	0.395	23,360,000	8,345,560	0.3573	1,628	1,628	1,651	1,581	1,837	5,023	1,661.3	-9.09%
2007-06-15	0	0.385	0.385	0.390	0.385	0.420	20,742,000	8,224,370	0.3965	1,790	1,790	1,814	1,790	1,953	4,461	1,843.8	-3.75%
2007-06-14	0	0.400	0.395	0.400	0.400	0.445	45,552,000	19,221,010	0.4220	1,860	1,837	1,860	1,860	2,069	9,796	1,962.2	-4.76%
2007-06-13	0	0.420	0.420	0.425	0.410	0.475	52,646,000	23,377,600	0.4441	1,953	1,953	1,976	1,907	2,209	11,321	2,064.9	3.70%
2007-06-12	1	-	-	-	-	-	0	0	-	1,883	-	-	-	-	0	-	0.00%
2007-06-11	0	0.405	0.395	0.400	0.375	0.455	109,759,000	43,092,510	0.3926	1,883	1,837	1,860	1,744	2,116	23,603	1,825.7	5.19%
2007-06-08	0	0.385	0.380	0.385	0.370	0.390	3,318,000	1,263,060	0.3807	1,790	1,767	1,790	1,721	1,814	714	1,770.2	-1.28%
2007-06-07	0	0.390	0.370	0.390	0.345	0.390	6,084,600	2,252,024	0.3701	1,814	1,721	1,814	1,604	1,814	1,308	1,721.1	1.30%
2007-06-06	0	0.385	0.385	0.390	0.375	0.395	3,509,000	1,341,360	0.3823	1,790	1,790	1,814	1,744	1,837	755	1,777.6	-2.53%
2007-06-05	0	0.395	0.380	0.395	0.380	0.400	8,928,000	3,451,770	0.3866	1,837	1,767	1,837	1,767	1,860	1,920	1,797.9	-1.25%
2007-06-04	0	0.400	0.395	0.400	0.390	0.410	8,528,000	3,391,670	0.3977	1,860	1,837	1,860	1,814	1,907	1,834	1,849.4	-2.44%
2007-06-01	0	0.410	0.410	0.415	0.395	0.420	7,228,000	2,944,390	0.4074	1,907	1,907	1,930	1,837	1,953	1,554	1,894.3	2.50%
2007-05-31	0	0.400	0.395	0.400	0.385	0.430	12,713,000	5,097,455	0.4010	1,860	1,837	1,860	1,790	2,000	2,734	1,864.5	-4.76%
2007-05-30	0	0.420	0.410	0.420	0.370	0.435	23,876,000	9,758,610	0.4087	1,953	1,907	1,953	1,721	2,023	5,134	1,900.6	7.69%
2007-05-29	0	0.390	0.380	0.390	0.355	0.410	22,730,000	8,773,470	0.3860	1,814	1,767	1,814	1,651	1,907	4,888	1,794.9	11.43%
2007-05-28	0	0.350	0.350	0.355	0.310	0.375	22,813,000	7,845,930	0.3439	1,628	1,628	1,651	1,442	1,744	4,906	1,599.3	14.75%
2007-05-25	0	0.305	0.300	0.305	0.280	0.305	5,558,000	1,624,430	0.2923	1,418	1,395	1,418	1,302	1,418	1,195	1,359.1	3.39%
2007-05-23	0	0.295	0.290	0.295	0.265	0.310	11,444,000	3,308,360	0.2891	1,372	1,349	1,372	1,232	1,442	2,461	1,344.3	5.36%
2007-05-22	0	0.280	0.275	0.280	0.265	0.290	2,742,000	753,010	0.2746	1,302	1,279	1,302	1,232	1,349	590	1,277.0	0.00%
2007-05-21	0	0.280	0.275	0.280	0.270	0.280	1,996,000	550,460	0.2758	1,302	1,279	1,302	1,256	1,302	429	1,282.4	1.82%
2007-05-18	0	0.275	0.270	0.275	0.260	0.275	623,000	165,650	0.2659	1,279	1,256	1,279	1,209	1,279	134	1,236.4	1.85%
2007-05-17	0	0.270	0.260	0.270	0.260	0.280	2,782,000	746,040	0.2682	1,256	1,209	1,256	1,209	1,302	598	1,247.0	0.00%
2007-05-16	0	0.270	0.265	0.275	0.270	0.280	2,152,000	592,560	0.2754	1,256	1,232	1,279	1,256	1,302	463	1,280.4	3.85%
2007-05-15	0	0.260	0.260	0.275	0.260	0.280	1,930,000	521,550	0.2702	1,209	1,209	1,279	1,209	1,302	415	1,256.6	-7.14%
2007-05-14	0	0.280	0.270	0.280	0.260	0.280	1,762,000	482,060	0.2736	1,302	1,256	1,302	1,209	1,302	379	1,272.2	1.82%
2007-05-11	0	0.275	0.265	0.275	0.255	0.280	1,244,000	333,720	0.2683	1,279	1,232	1,279	1,186	1,302	268	1,247.5	3.77%
2007-05-10	0	0.265	0.265	0.270	0.260	0.280	1,944,000	516,190	0.2655	1,232	1,232	1,256	1,209	1,302	418	1,234.8	-1.85%
2007-05-09	0	0.270	0.260	0.270	0.250	0.275	368,000	95,650	0.2599	1,256	1,209	1,256	1,163	1,279	79	1,208.7	1.89%
2007-05-08	0	0.265	0.255	0.270	0.255	0.270	1,222,000	324,010	0.2651	1,232	1,186	1,256	1,186	1,256	263	1,233.0	-1.85%
2007-05-07	0	0.270	0.260	0.270	0.255	0.270	1,630,000	428,850	0.2631	1,256	1,209	1,256	1,186	1,256	351	1,223.4	-3.57%
2007-05-04	0	0.280	0.265	0.280	0.265	0.280	1,203,000	332,310	0.2762	1,302	1,232	1,302	1,232	1,302	259	1,284.5	0.00%
2007-05-03	0	0.280	0.265	0.280	0.265	0.280	1,864,000	505,080	0.2710	1,302	1,232	1,302	1,232	1,302	401	1,260.0	-1.75%
2007-05-02	0	0.285	0.275	0.285	0.275	0.295	5,988,000	1,695,350	0.2831	1,325	1,279	1,325	1,279	1,372	1,288	1,316.6	3.64%
2007-04-30	0	0.275	0.275	0.280	0.270	0.290	6,254,000	1,741,920	0.2785	1,279	1,279	1,302	1,256	1,349	1,345	1,295.2	1.85%
2007-04-27	0	0.270	0.270	0.275	0.232	0.280	5,324,000	1,432,660	0.2691	1,256	1,256	1,279	1,079	1,302	1,145	1,251.3	3.85%
2007-04-26	0	0.260	0.250	0.260	0.255	0.270	698,000	180,350	0.2584	1,209	1,163	1,209	1,186	1,256	150	1,201.5	4.00%
2007-04-25	0	0.250	0.250	0.260	0.246	0.280	7,612,000	2,030,220	0.2667	1,163	1,163	1,209	1,144	1,302	1,637	1,240.3	-7.41%
2007-04-24	0	0.270	0.265	0.270	0.270	0.300	2,572,000	718,650	0.2794	1,256	1,232	1,256	1,256	1,395	553	1,299.3	-5.26%
2007-04-23	0	0.285	0.280	0.295	0.255	0.320	21,482,000	6,159,830	0.2867	1,325	1,302	1,372	1,186	1,488	4,620	1,333.4	11.76%
2007-04-20	0	0.255	0.248	0.250	0.239	0.260	12,480,700	3,107,109	0.2490	1,186	1,153	1,163	1,111	1,209	2,684	1,157.7	5.37%
2007-04-19	0	0.242	0.235	0.242	0.203	0.244	4,364,000	1,021,368	0.2340	1,125	1,093	1,125	944.0	1,135	938	1,088.3	2.11%
2007-04-18	0	0.237	0.240	0.247	0.200	0.240	6,527,000	1,443,843	0.2212	1,102	1,116	1,149	930.0	1,116	1,404	1,028.7	3.04%
2007-04-17	0	0.230	0.226	0.234	0.224	0.241	2,500,000	578,570	0.2314	1,070	1,051	1,088	1,042	1,121	538	1,076.2	-2.13%
2007-04-16	0	0.235	0.228	0.239	0.228	0.249	7,493,000	1,775,019	0.2369	1,093	1,060	1,111	1,060	1,158	1,611	1,101.6	5.86%
2007-04-13	0	0.222	0.221	0.222	0.211	0.265	6,506,000	1,511,354	0.2323	1,032	1,028	1,032	981.2	1,232	1,399	1,080.2	-11.20%
2007-04-12	0	0.250	0.247	0.250	0.235	0.250	4,048,000	991,356	0.2449	1,163	1,149	1,163	1,093	1,163	871	1,138.8	8.70%
2007-04-11	0	0.230	0.237	0.238	0.215	0.290	15,934,000	3,977,894	0.2496	1,070	1,102	1,107	999.8	1,349	3,427	1,160.9	-4.17%
2007-04-10	0	0.240	0.228	0.240	0.185	0.240	13,081,500	2,727,376	0.2085	1,116	1,060	1,116	860.3	1,116	2,813	969.51	30.43%
2007-04-04	0	0.184	0.183	0.184	0.180	0.193	2,220,000	411,900	0.1855	855.6	851.0	855.6	837.0	897.5	477	862.79	2.22%
2007-04-03	0	0.180	0.178	0.180	0.177	0.185	8,092,000	1,456,616	0.1800	837.0	827.7	837.0	823.1	860.3	1,740	837.06	2.86%
2007-04-02	0	0.175	0.175	0.180	0.175	0.195	1,158,000	207,840	0.1795	813.8	813.8	837.0	813.8	906.8	249	834.62	-4.37%
2007-03-30	0	0.183	0.181	0.187	0.179	0.199	9,732,100	1,836,991	0.1888	851.0	841.7	869.6	832.4	925.4	2,093	877.74	2.81%
2007-03-29	0	0.178	0.175	0.178	0.161	0.184	17,676,500	2,989,318	0.1691	827.7	813.8	827.7	748.7	855.6	3,801	786.40	4.71%
2007-03-28	0	0.170	0.167	0.175	0.170	0.180	2,740,000	480,520	0.1754	790.5	776.6	813.8	790.5	837.0	589	815.51	-2.86%
2007-03-27	0	0.175	0.175	0.179	0.173	0.180	1,032,500	181,737	0.1760	813.8	813.8	832.4	804.5	837.0	222	818.50	-1.69%
2007-03-26	0	0.178	0.178	0.185	0.177	0.195	4,644,000	838,554	0.1806	827.7	827.7	860.3	823.1	906.8	999	839.66	3.49%
2007-03-23	0	0.172	0.171	0.181	0.160	0.184	20,056,300	3,534,014	0.1762	799.8	795.2	841.7	744.0	855.6	4,313	819.38	5.52%
2007-03-22	0	0.163	0.160	0.163	0.155	0.179	16,550,000	2,721,124	0.1644	758.0	744.0	758.0	720.8	832.4	3,559	764.57	-7.91%
2007-03-21	0	0.177	0.177	0.184	0.177	0.196	4,098,000	750,526	0.1831	823.1	823.1	855.6	823.1	911.4	881	851.65	-4.32%
2007-03-20	0	0.185	0.185	0.189	0.184	0.202	4,966,000	950,710	0.1914	860.3	860.3	878.9	855.6	939.3	1,068	890.24	-8.42%
2007-03-19	0	0.202	0.198	0.202	0.190	0.206	5,898,000	1,189,294	0.2016	939.3	920.7	939.3	883.5	957.9	1,268	937.67	1.51%
2007-03-16	0	0.199	0.196	0.200	0.189	0.205	11,314,500	2,228,758	0.1970	925.4	911.4	930.0	878.9	953.3	2,433	916.00	8.15%
2007-03-15	0	0.184	0.180	0.184	0.158	0.188	11,526,000	1,987,486	0.1724	855.6	837.0	855.6	734.7	874.2	2,479	801.85	18.71%
2007-03-14	0	0.155	0.153	0.158	0.143	0.163	7,930,000	1,182,350	0.1491	720.8	711.5	734.7	665.0	758.0	1,705	693.33	-3.12%
2007-03-13	0	0.160	0.158	0.166	0.153	0.166	11,480,000	1,815,722	0.1582	744.0	734.7	771.9	711.5	771.9	2,469	735.49	6.67%
2007-03-12	0	0.150	0.146	0.152	0.143	0.152	11,640,000	1,733,320	0.1489	697.5	678.9	706.8	665.0	706.8	2,503	692.46	1.35%
2007-03-09	0	0.148	0.143	0.150	0.140	0.150	6,544,000	960,736	0.1468	688.2	665.0	697.5	651.0	697.5	1,407	682.70	0.00%
2007-03-08	0	0.148	0.143	0.148	0.140	0.155	5,370,000	801,900	0.1493	688.2	665.0	688.2	651.0	720.8	1,155	694.41	5.71%
2007-03-07	0	0.140	0.140	0.150	0.140	0.165	25,081,500	3,749,754	0.1495	651.0	651.0	697.5	651.0	767.3	5,394	695.21	-2.78%
2007-03-06	0	0.144	0.140	0.144	0.109	0.144	11,022,000	1,400,196	0.1270	669.6	651.0	669.6	506.9	669.6	2,370	590.74	29.73%
2007-03-05	0	0.111	0.111	0.115	0.105	0.135	7,816,000	892,294	0.1142	516.2	516.2	534.8	488.3	627.8	1,681	530.87	-17.78%
2007-03-02	0	0.135	0.135	0.139	0.130	0.161	15,480,000	2,236,270	0.1445	627.8	627.8	646.4	604.5	748.7	3,329	671.77	-14.56%
2007-03-01	0	0.158	0.155	0.158	0.150	0.164	11,898,000	1,876,190	0.1577	734.7	720.8	734.7	697.5	762.6	2,559	733.28	1.94%
2007-02-28	0	0.155	0.150	0.155	0.142	0.158	29,194,000	4,371,910	0.1498	720.8	697.5	720.8	660.3	734.7	6,278	696.38	-8.28%
2007-02-27	0	0.169	0.158	0.160	0.140	0.170	34,710,000	5,379,756	0.1550	785.9	734.7	744.0	651.0	790.5	7,464	720.73	11.18%
2007-02-26	0	0.152	0.152	0.153	0.118	0.158	62,671,200	8,793,519	0.1403	706.8	706.8	711.5	548.7	734.7	13,477	652.47	26.67%
2007-02-23	0	0.120	0.117	0.120	0.112	0.123	8,840,000	1,052,810	0.1191	558.0	544.1	558.0	520.8	572.0	1,901	553.82	3.45%
2007-02-22	0	0.116	0.116	0.118	0.116	0.123	8,180,000	973,000	0.1189	539.4	539.4	548.7	539.4	572.0	1,759	553.13	-4.13%
2007-02-21	0	0.121	0.118	0.121	0.106	0.125	11,328,000	1,306,008	0.1153	562.7	548.7	562.7	492.9	581.3	2,436	536.12	7.08%
2007-02-16	0	0.113	0.114	0.115	0.104	0.115	9,810,000	1,074,500	0.1095	525.5	530.1	534.8	483.6	534.8	2,110	509.34	4.63%
2007-02-15	0	0.108	0.107	0.108	0.104	0.123	18,928,000	2,091,766	0.1105	502.2	497.6	502.2	483.6	572.0	4,070	513.90	-7.69%
2007-02-14	0	0.117	0.118	0.119	0.089	0.130	52,212,000	5,827,708	0.1116	544.1	548.7	553.4	413.9	604.5	11,228	519.03	32.95%
2007-02-13	0	0.088	0.085	0.088	0.079	0.088	14,510,000	1,232,086	0.0849	409.2	395.3	409.2	367.4	409.2	3,120	394.86	4.76%
2007-02-12	0	0.084	0.082	0.087	0.073	0.090	22,678,000	1,885,338	0.0831	390.6	381.3	404.6	339.5	418.5	4,877	386.59	20.00%
2007-02-09	0	0.070	0.070	0.073	0.066	0.072	2,900,000	205,240	0.0708	325.5	325.5	339.5	306.9	334.8	624	329.10	-6.67%
2007-02-08	0	0.075	0.070	0.075	0.070	0.078	6,914,000	510,124	0.0738	348.8	325.5	348.8	325.5	362.7	1,487	343.09	2.74%
2007-02-07	0	0.073	0.072	0.073	0.060	0.075	15,082,000	1,045,190	0.0693	339.5	334.8	339.5	279.0	348.8	3,243	322.26	21.67%
2007-02-06	0	0.060	0.060	0.062	0.059	0.060	2,466,000	146,960	0.0596	279.0	279.0	288.3	274.4	279.0	530	277.12	1.69%
2007-02-05	0	0.059	0.059	0.061	0.058	0.058	504,000	29,232	0.0580	274.4	274.4	283.7	269.7	269.7	108	269.71	-3.28%
2007-02-02	0	0.061	0.059	0.061	0.057	0.061	1,910,000	110,310	0.0578	283.7	274.4	283.7	265.1	283.7	411	268.56	0.00%
2007-02-01	0	0.061	0.058	0.062	0.056	0.062	1,716,000	101,080	0.0589	283.7	269.7	288.3	260.4	288.3	369	273.91	5.17%
2007-01-31	0	0.058	0.056	0.061	0.058	0.058	750,000	43,500	0.0580	269.7	260.4	283.7	269.7	269.7	161	269.71	0.00%
2007-01-30	0	0.058	0.058	0.062	-	-	0	0	-	269.7	269.7	288.3	-	-	0	-	3.57%
2007-01-29	0	0.056	0.056	0.060	0.056	0.060	1,720,000	98,320	0.0572	260.4	260.4	279.0	260.4	279.0	370	265.82	-8.20%
2007-01-26	0	0.061	0.057	0.061	0.058	0.063	1,200,000	70,968	0.0591	283.7	265.1	283.7	269.7	293.0	258	275.01	3.39%
2007-01-25	0	0.059	0.058	0.062	0.059	0.059	240,000	14,160	0.0590	274.4	269.7	288.3	274.4	274.4	52	274.36	-1.67%
2007-01-24	0	0.060	0.059	0.060	0.058	0.061	3,350,000	201,470	0.0601	279.0	274.4	279.0	269.7	283.7	720	279.66	7.14%
2007-01-23	0	0.056	0.056	0.058	0.056	0.058	100,000	5,640	0.0564	260.4	260.4	269.7	260.4	269.7	22	262.27	0.00%
2007-01-22	0	0.056	0.056	0.060	0.056	0.057	818,000	46,358	0.0567	260.4	260.4	279.0	260.4	265.1	176	263.54	-9.68%
2007-01-19	0	0.062	0.058	0.062	0.057	0.062	550,000	31,600	0.0575	288.3	269.7	288.3	265.1	288.3	118	267.17	6.90%
2007-01-18	0	0.058	0.057	0.062	0.058	0.058	2,000,000	116,000	0.0580	269.7	265.1	288.3	269.7	269.7	430	269.71	-3.33%
2007-01-17	0	0.060	0.059	0.063	0.059	0.060	2,944,000	175,660	0.0597	279.0	274.4	293.0	274.4	279.0	633	277.46	-4.76%
2007-01-16	0	0.063	0.058	0.063	0.057	0.064	550,000	32,390	0.0589	293.0	269.7	293.0	265.1	297.6	118	273.85	8.62%
2007-01-15	0	0.058	0.058	0.063	0.056	0.056	104,000	5,824	0.0560	269.7	269.7	293.0	260.4	260.4	22	260.41	-3.33%
2007-01-12	0	0.060	0.060	0.061	0.055	0.060	400,000	23,650	0.0591	279.0	279.0	283.7	255.8	279.0	86	274.94	0.00%
2007-01-11	0	0.060	0.056	0.061	0.054	0.061	2,500,000	150,800	0.0603	279.0	260.4	283.7	251.1	283.7	538	280.50	0.00%
2007-01-10	0	0.060	0.055	0.060	-	-	300,000	18,000	0.0600	279.0	255.8	279.0	-	-	65	279.01	0.00%
2007-01-09	0	0.060	0.058	0.060	0.058	0.060	1,110,000	66,500	0.0599	279.0	269.7	279.0	269.7	279.0	239	278.59	-6.25%
2007-01-08	0	0.064	0.059	0.064	0.056	0.064	1,200,000	70,000	0.0583	297.6	274.4	297.6	260.4	297.6	258	271.26	-1.54%
2007-01-05	0	0.065	0.060	0.065	0.060	0.065	727,000	45,765	0.0630	302.3	279.0	302.3	279.0	302.3	156	292.73	3.17%
2007-01-04	0	0.063	0.063	0.065	0.060	0.063	1,516,000	94,110	0.0621	293.0	293.0	302.3	279.0	293.0	326	288.67	6.78%
2007-01-03	0	0.059	0.059	0.062	0.058	0.063	4,178,000	254,812	0.0610	274.4	274.4	288.3	269.7	293.0	898	283.61	-6.35%
2007-01-02	0	0.063	0.063	0.065	0.063	0.067	2,684,000	174,864	0.0652	293.0	293.0	302.3	293.0	311.6	577	302.96	3.28%
2006-12-29	0	0.061	0.058	0.062	0.058	0.061	4,192,000	251,520	0.0600	283.7	269.7	288.3	269.7	283.7	901	279.01	1.67%
2006-12-28	0	0.060	0.056	0.060	0.056	0.060	2,231,500	125,771	0.0564	279.0	260.4	279.0	260.4	279.0	480	262.09	5.26%
2006-12-27	0	0.057	0.057	0.061	0.056	0.056	20,000	1,120	0.0560	265.1	265.1	283.7	260.4	260.4	4	260.41	-1.72%
2006-12-22	0	0.058	0.058	0.061	0.058	0.058	500,000	29,000	0.0580	269.7	269.7	283.7	269.7	269.7	108	269.71	-4.92%
2006-12-21	0	0.061	0.058	0.061	0.060	0.061	170,000	10,270	0.0604	283.7	269.7	283.7	279.0	283.7	37	280.92	-1.61%
2006-12-20	0	0.062	0.061	0.062	0.060	0.062	2,140,000	129,080	0.0603	288.3	283.7	288.3	279.0	288.3	460	280.49	1.64%
2006-12-19	0	0.061	0.061	0.063	0.061	0.061	2,000,000	122,000	0.0610	283.7	283.7	293.0	283.7	283.7	430	283.66	1.67%
2006-12-18	0	0.060	0.060	0.063	0.060	0.066	6,300,000	390,000	0.0619	279.0	279.0	293.0	279.0	306.9	1,355	287.87	-9.09%
2006-12-15	0	0.066	0.061	0.066	0.066	0.066	100,000	6,600	0.0660	306.9	283.7	306.9	306.9	306.9	22	306.91	0.00%
2006-12-14	0	0.066	0.063	0.068	0.065	0.066	5,302,000	345,632	0.0652	306.9	293.0	316.2	302.3	306.9	1,140	303.14	1.54%
2006-12-13	0	0.065	0.061	0.065	0.060	0.066	3,400,000	209,200	0.0615	302.3	283.7	302.3	279.0	306.9	731	286.12	-1.52%
2006-12-12	0	0.066	0.063	0.066	0.064	0.066	1,800,000	118,600	0.0659	306.9	293.0	306.9	297.6	306.9	387	306.39	3.12%
2006-12-11	0	0.064	0.062	0.065	-	-	0	0	-	297.6	288.3	302.3	-	-	0	-	0.00%
2006-12-08	0	0.064	0.061	0.064	-	-	0	0	-	297.6	283.7	297.6	-	-	0	-	0.00%
2006-12-07	0	0.064	0.062	0.064	0.064	0.065	1,650,000	106,740	0.0647	297.6	288.3	297.6	297.6	302.3	355	300.82	-5.88%
2006-12-06	0	0.068	0.061	0.070	-	-	0	0	-	316.2	283.7	325.5	-	-	0	-	0.00%
2006-12-05	0	0.068	0.066	0.068	0.065	0.070	3,026,000	205,620	0.0680	316.2	306.9	316.2	302.3	325.5	651	315.98	3.03%
2006-12-04	0	0.066	0.062	0.066	0.057	0.068	1,124,000	75,352	0.0670	306.9	288.3	306.9	265.1	316.2	242	311.74	1.54%
2006-12-01	0	0.065	0.061	0.065	0.065	0.065	100,000	6,500	0.0650	302.3	283.7	302.3	302.3	302.3	22	302.26	3.17%
2006-11-30	0	0.063	0.062	0.067	0.063	0.065	600,000	38,000	0.0633	293.0	288.3	311.6	293.0	302.3	129	294.51	3.28%
2006-11-29	0	0.061	0.061	0.065	-	-	0	0	-	283.7	283.7	302.3	-	-	0	-	0.00%
2006-11-28	0	0.061	0.061	0.065	0.061	0.067	2,160,000	134,660	0.0623	283.7	283.7	302.3	283.7	311.6	465	289.90	-8.96%
2006-11-27	0	0.067	0.063	0.068	0.063	0.065	2,000,000	129,400	0.0647	311.6	293.0	316.2	293.0	302.3	430	300.86	0.00%
2006-11-24	0	0.067	0.065	0.068	0.065	0.065	400,000	26,000	0.0650	311.6	302.3	316.2	302.3	302.3	86	302.26	-1.47%
2006-11-23	0	0.068	0.068	0.069	0.065	0.070	3,064,500	207,232	0.0676	316.2	316.2	320.9	302.3	325.5	659	314.46	-1.45%
2006-11-22	0	0.069	0.068	0.070	0.069	0.078	14,500,000	1,060,800	0.0732	320.9	316.2	325.5	320.9	362.7	3,118	340.20	-8.00%
2006-11-21	0	0.075	0.074	0.075	0.059	0.082	31,748,000	2,405,404	0.0758	348.8	344.1	348.8	274.4	381.3	6,827	352.32	29.31%
2006-11-20	0	0.058	0.055	0.060	0.058	0.058	200,000	11,600	0.0580	269.7	255.8	279.0	269.7	269.7	43	269.71	0.00%
2006-11-17	0	0.058	0.057	0.058	0.055	0.060	1,410,000	82,920	0.0588	269.7	265.1	269.7	255.8	279.0	303	273.47	-1.69%
2006-11-16	0	0.059	0.056	0.060	0.055	0.059	1,080,000	59,600	0.0552	274.4	260.4	279.0	255.8	274.4	232	256.62	1.72%
2006-11-15	0	0.058	0.058	0.059	0.057	0.060	2,452,000	144,216	0.0588	269.7	269.7	274.4	265.1	279.0	527	273.50	-7.94%
2006-11-14	0	0.063	0.057	0.063	0.058	0.063	1,271,000	77,330	0.0608	293.0	265.1	293.0	269.7	293.0	273	282.92	8.62%
2006-11-13	0	0.058	0.055	0.062	-	-	0	0	-	269.7	255.8	288.3	-	-	0	-	0.00%
2006-11-10	0	0.058	0.055	0.060	0.058	0.059	700,000	40,700	0.0581	269.7	255.8	279.0	269.7	274.4	151	270.37	-3.33%
2006-11-09	0	0.060	0.055	0.060	0.055	0.060	900,000	51,800	0.0576	279.0	255.8	279.0	255.8	279.0	194	267.64	0.00%
2006-11-08	0	0.060	0.055	0.062	-	-	0	0	-	279.0	255.8	288.3	-	-	0	-	0.00%
2006-11-07	0	0.060	0.055	0.060	0.058	0.060	702,000	41,120	0.0586	279.0	255.8	279.0	269.7	279.0	151	272.38	3.45%
2006-11-06	0	0.058	0.058	0.062	0.058	0.058	448,000	25,984	0.0580	269.7	269.7	288.3	269.7	269.7	96	269.71	-3.33%
2006-11-03	0	0.060	0.054	0.060	0.056	0.060	222,000	12,440	0.0560	279.0	251.1	279.0	260.4	279.0	48	260.58	7.14%
2006-11-02	0	0.056	0.052	0.056	-	-	0	0	-	260.4	241.8	260.4	-	-	0	-	0.00%
2006-11-01	0	0.056	0.056	0.063	0.053	0.055	1,070,000	57,450	0.0537	260.4	260.4	293.0	246.5	255.8	230	249.67	5.66%
2006-10-31	0	0.053	0.053	0.062	-	-	0	0	-	246.5	246.5	288.3	-	-	0	-	0.00%
2006-10-27	0	0.053	0.046	0.060	0.053	0.054	1,500,000	80,500	0.0537	246.5	213.9	279.0	246.5	251.1	323	249.56	-8.62%
2006-10-26	0	0.058	0.058	0.064	0.058	0.058	60,000	3,480	0.0580	269.7	269.7	297.6	269.7	269.7	13	269.71	5.45%
2006-10-25	0	0.055	0.055	0.064	0.053	0.053	400,000	21,200	0.0530	255.8	255.8	297.6	246.5	246.5	86	246.46	-5.17%
2006-10-24	0	0.058	0.058	0.064	0.051	0.056	700,000	38,200	0.0546	269.7	269.7	297.6	237.2	260.4	151	253.77	0.00%
2006-10-23	0	0.058	0.056	0.058	0.058	0.058	1,600,000	92,800	0.0580	269.7	260.4	269.7	269.7	269.7	344	269.71	3.57%
2006-10-20	0	0.056	0.056	0.060	-	-	50,000	2,800	0.0560	260.4	260.4	279.0	-	-	11	260.41	0.00%
2006-10-19	0	0.056	0.056	0.062	0.056	0.057	1,500,000	84,500	0.0563	260.4	260.4	288.3	260.4	265.1	323	261.96	0.00%
2006-10-18	0	0.056	0.056	0.060	0.056	0.060	1,350,000	76,800	0.0569	260.4	260.4	279.0	260.4	279.0	290	264.54	-6.67%
2006-10-17	0	0.060	0.056	0.060	-	-	0	0	-	279.0	260.4	279.0	-	-	0	-	-3.23%
2006-10-16	0	0.062	0.056	0.062	-	-	0	0	-	288.3	260.4	288.3	-	-	0	-	0.00%
2006-10-13	0	0.062	0.057	0.062	0.056	0.062	386,000	23,148	0.0600	288.3	265.1	288.3	260.4	288.3	83	278.86	6.90%
2006-10-12	0	0.058	0.058	0.060	0.058	0.060	1,630,000	97,340	0.0597	269.7	269.7	279.0	269.7	279.0	351	277.70	0.00%
2006-10-11	0	0.058	0.058	0.060	-	-	0	0	-	269.7	269.7	279.0	-	-	0	-	0.00%
2006-10-10	0	0.058	0.058	0.061	-	-	0	0	-	269.7	269.7	283.7	-	-	0	-	0.00%
2006-10-09	0	0.058	0.058	0.064	0.058	0.058	304,000	17,632	0.0580	269.7	269.7	297.6	269.7	269.7	65	269.71	-3.33%
2006-10-06	0	0.060	0.058	0.064	0.057	0.060	2,370,000	141,690	0.0598	279.0	269.7	297.6	265.1	279.0	510	278.01	0.00%
2006-10-05	0	0.060	0.056	0.060	0.060	0.062	1,320,000	80,800	0.0612	279.0	260.4	279.0	279.0	288.3	284	284.65	0.00%
2006-10-04	0	0.060	0.058	0.062	0.060	0.060	496,000	29,760	0.0600	279.0	269.7	288.3	279.0	279.0	107	279.01	7.14%
2006-10-03	0	0.056	0.056	0.060	-	-	0	0	-	260.4	260.4	279.0	-	-	0	-	0.00%
2006-09-29	0	0.056	0.056	0.059	0.056	0.056	310,000	17,360	0.0560	260.4	260.4	274.4	260.4	260.4	67	260.41	-6.67%
2006-09-28	0	0.060	0.058	0.060	0.060	0.060	982,000	58,920	0.0600	279.0	269.7	279.0	279.0	279.0	211	279.01	1.69%
2006-09-27	0	0.059	0.060	0.062	0.059	0.060	2,710,000	161,782	0.0597	274.4	279.0	288.3	274.4	279.0	583	277.61	-1.67%
2006-09-26	0	0.060	0.060	0.062	0.060	0.062	3,390,000	208,580	0.0615	279.0	279.0	288.3	279.0	288.3	729	286.11	0.00%
2006-09-25	0	0.060	0.060	0.062	0.060	0.061	5,308,000	323,580	0.0610	279.0	279.0	288.3	279.0	283.7	1,141	283.48	-1.64%
2006-09-22	0	0.061	0.061	0.064	0.060	0.064	2,422,000	150,508	0.0621	283.7	283.7	297.6	279.0	297.6	521	288.97	-4.69%
2006-09-21	0	0.064	0.062	0.064	0.058	0.065	5,400,000	329,600	0.0610	297.6	288.3	297.6	269.7	302.3	1,161	283.83	6.67%
2006-09-20	0	0.060	0.060	0.065	0.060	0.065	2,300,000	143,072	0.0622	279.0	279.0	302.3	279.0	302.3	495	289.26	-1.64%
2006-09-19	0	0.061	0.061	0.065	0.061	0.063	1,898,000	117,578	0.0619	283.7	283.7	302.3	283.7	293.0	408	288.07	-6.15%
2006-09-18	0	0.065	0.064	0.068	0.063	0.065	2,110,000	135,430	0.0642	302.3	297.6	316.2	293.0	302.3	454	298.47	1.56%
2006-09-15	0	0.064	0.064	0.067	0.064	0.066	550,000	36,000	0.0655	297.6	297.6	311.6	297.6	306.9	118	304.37	-1.54%
2006-09-14	0	0.065	0.065	0.068	0.065	0.065	766,000	49,790	0.0650	302.3	302.3	316.2	302.3	302.3	165	302.26	0.00%
2006-09-13	0	0.065	0.064	0.070	0.064	0.067	2,470,000	160,638	0.0650	302.3	297.6	325.5	297.6	311.6	531	302.43	1.56%
2006-09-12	0	0.064	0.064	0.069	0.063	0.063	100,000	6,300	0.0630	297.6	297.6	320.9	293.0	293.0	22	292.96	1.59%
2006-09-11	0	0.063	0.063	0.069	0.063	0.070	1,500,000	98,300	0.0655	293.0	293.0	320.9	293.0	325.5	323	304.74	-3.08%
2006-09-08	0	0.065	0.065	0.068	0.065	0.065	698,000	45,370	0.0650	302.3	302.3	316.2	302.3	302.3	150	302.26	8.33%
2006-09-07	0	0.060	0.060	0.065	0.058	0.060	4,698,000	278,284	0.0592	279.0	279.0	302.3	269.7	279.0	1,010	275.45	-4.76%
2006-09-06	0	0.063	0.061	0.066	-	-	0	0	-	293.0	283.7	306.9	-	-	0	-	0.00%
2006-09-05	0	0.063	0.063	0.065	0.062	0.065	2,900,000	185,600	0.0640	293.0	293.0	302.3	288.3	302.3	624	297.61	1.61%
2006-09-04	0	0.062	0.059	0.065	0.062	0.062	370,000	22,940	0.0620	288.3	274.4	302.3	288.3	288.3	80	288.31	3.33%
2006-09-01	0	0.060	0.059	0.062	0.060	0.062	2,600,000	157,550	0.0606	279.0	274.4	288.3	279.0	288.3	559	281.78	0.00%
2006-08-31	0	0.060	0.059	0.062	0.060	0.060	600,000	36,000	0.0600	279.0	274.4	288.3	279.0	279.0	129	279.01	-3.23%
2006-08-30	0	0.062	0.058	0.062	0.058	0.062	3,700,000	219,400	0.0593	288.3	269.7	288.3	269.7	288.3	796	275.74	-4.62%
2006-08-29	0	0.065	0.060	0.069	-	-	0	0	-	302.3	279.0	320.9	-	-	0	-	0.00%
2006-08-28	0	0.065	0.065	0.070	0.060	0.060	100,000	6,000	0.0600	302.3	302.3	325.5	279.0	279.0	22	279.01	0.00%
2006-08-25	0	0.065	0.061	0.065	0.065	0.065	120,000	7,800	0.0650	302.3	283.7	302.3	302.3	302.3	26	302.26	0.00%
2006-08-24	0	0.065	0.063	0.066	-	-	0	0	-	302.3	293.0	306.9	-	-	0	-	0.00%
2006-08-23	0	0.065	0.063	0.067	0.065	0.065	300,000	19,500	0.0650	302.3	293.0	311.6	302.3	302.3	65	302.26	-2.99%
2006-08-22	0	0.067	0.067	0.068	0.062	0.067	1,060,000	70,720	0.0667	311.6	311.6	316.2	288.3	311.6	228	310.24	4.69%
2006-08-21	0	0.064	0.064	0.070	0.061	0.067	4,060,000	255,360	0.0629	297.6	297.6	325.5	283.7	311.6	873	292.48	-5.88%
2006-08-18	0	0.068	0.067	0.069	-	-	0	0	-	316.2	311.6	320.9	-	-	0	-	0.00%
2006-08-17	0	0.068	0.068	0.069	0.068	0.069	930,000	63,660	0.0685	316.2	316.2	320.9	316.2	320.9	200	318.31	-1.45%
2006-08-16	0	0.069	0.067	0.070	0.066	0.070	2,970,000	202,430	0.0682	320.9	311.6	325.5	306.9	325.5	639	316.95	-1.43%
2006-08-15	0	0.070	0.068	0.070	0.070	0.070	200,000	14,000	0.0700	325.5	316.2	325.5	325.5	325.5	43	325.51	-1.41%
2006-08-14	0	0.071	0.069	0.071	-	-	0	0	-	330.2	320.9	330.2	-	-	0	-	0.00%
2006-08-11	0	0.071	0.067	0.072	0.068	0.071	660,000	45,660	0.0692	330.2	311.6	334.8	316.2	330.2	142	321.71	0.00%
2006-08-10	0	0.071	0.071	0.074	0.067	0.070	2,018,000	138,106	0.0684	330.2	330.2	344.1	311.6	325.5	434	318.24	-1.39%
2006-08-09	0	0.072	0.072	0.074	0.068	0.072	3,094,000	216,150	0.0699	334.8	334.8	344.1	316.2	334.8	665	324.86	5.88%
2006-08-08	0	0.068	0.068	0.072	0.068	0.073	850,000	60,300	0.0709	316.2	316.2	334.8	316.2	339.5	183	329.89	-8.11%
2006-08-07	0	0.074	0.067	0.074	0.067	0.074	1,490,000	104,560	0.0702	344.1	311.6	344.1	311.6	344.1	320	326.32	2.78%
2006-08-04	0	0.072	0.072	0.077	0.072	0.072	150,000	10,800	0.0720	334.8	334.8	358.1	334.8	334.8	32	334.81	-2.70%
2006-08-03	0	0.074	0.074	0.076	0.074	0.080	1,178,000	88,108	0.0748	344.1	344.1	353.4	344.1	372.0	253	347.81	-2.63%
2006-08-02	0	0.076	0.076	0.078	0.075	0.082	8,430,000	659,860	0.0783	353.4	353.4	362.7	348.8	381.3	1,813	363.99	1.33%
2006-08-01	0	0.075	0.073	0.074	0.073	0.098	33,860,000	2,805,786	0.0829	348.8	339.5	344.1	339.5	455.7	7,281	385.33	2.74%
2006-07-31	0	0.073	0.070	0.073	0.070	0.073	2,640,000	189,920	0.0719	339.5	325.5	339.5	325.5	339.5	568	334.53	0.00%
2006-07-28	0	0.073	0.071	0.075	0.067	0.076	6,000,000	436,490	0.0727	339.5	330.2	348.8	311.6	353.4	1,290	338.29	-3.95%
2006-07-27	0	0.076	0.075	0.078	0.075	0.080	5,472,000	420,000	0.0768	353.4	348.8	362.7	348.8	372.0	1,177	356.92	1.33%
2006-07-26	0	0.075	0.073	0.076	0.060	0.075	9,378,000	679,668	0.0725	348.8	339.5	353.4	279.0	348.8	2,017	337.02	22.95%
2006-07-25	0	0.061	0.058	0.062	-	-	0	0	-	283.7	269.7	288.3	-	-	0	-	0.00%
2006-07-24	0	0.061	0.060	0.061	0.058	0.062	5,350,000	321,900	0.0602	283.7	279.0	283.7	269.7	288.3	1,151	279.79	-1.61%
2006-07-21	0	0.062	0.061	0.063	0.060	0.062	2,646,000	159,646	0.0603	288.3	283.7	293.0	279.0	288.3	569	280.57	-1.59%
2006-07-20	0	0.063	0.060	0.063	0.062	0.063	5,250,000	327,768	0.0624	293.0	279.0	293.0	288.3	293.0	1,129	290.32	5.00%
2006-07-19	0	0.060	0.060	0.065	0.060	0.060	660,000	39,600	0.0600	279.0	279.0	302.3	279.0	279.0	142	279.01	3.45%
2006-07-18	0	0.058	0.058	0.064	0.058	0.062	500,000	30,600	0.0612	269.7	269.7	297.6	269.7	288.3	108	284.59	-6.45%
2006-07-17	0	0.062	0.058	0.064	0.062	0.062	1,000,000	62,000	0.0620	288.3	269.7	297.6	288.3	288.3	215	288.31	3.33%
2006-07-14	0	0.060	0.057	0.062	-	-	0	0	-	279.0	265.1	288.3	-	-	0	-	0.00%
2006-07-13	0	0.060	0.060	0.063	0.060	0.060	150,000	9,000	0.0600	279.0	279.0	293.0	279.0	279.0	32	279.01	-6.25%
2006-07-12	0	0.064	0.060	0.066	0.059	0.064	4,780,000	299,560	0.0627	297.6	279.0	306.9	274.4	297.6	1,028	291.42	0.00%
2006-07-11	0	0.064	0.060	0.064	0.060	0.064	2,200,000	132,800	0.0604	297.6	279.0	297.6	279.0	297.6	473	280.70	0.00%
2006-07-10	0	0.064	0.057	0.065	0.055	0.064	1,980,000	115,960	0.0586	297.6	265.1	302.3	255.8	297.6	426	272.34	1.59%
2006-07-07	0	0.063	0.063	0.064	0.057	0.064	8,002,000	478,852	0.0598	293.0	293.0	297.6	265.1	297.6	1,721	278.27	6.78%
2006-07-06	0	0.059	0.059	0.063	-	-	0	0	-	274.4	274.4	293.0	-	-	0	-	0.00%
2006-07-05	0	0.059	0.059	0.063	0.059	0.064	2,230,000	139,270	0.0625	274.4	274.4	293.0	274.4	297.6	480	290.42	-4.84%
2006-07-04	0	0.062	0.061	0.063	0.060	0.062	1,250,000	76,200	0.0610	288.3	283.7	293.0	279.0	288.3	269	283.47	-1.59%
2006-07-03	0	0.063	0.062	0.064	0.060	0.065	1,912,000	120,410	0.0630	293.0	288.3	297.6	279.0	302.3	411	292.85	-3.08%
2006-06-30	0	0.065	0.061	0.065	0.062	0.065	4,288,000	274,620	0.0640	302.3	283.7	302.3	288.3	302.3	922	297.81	3.17%
2006-06-29	0	0.063	0.062	0.066	0.062	0.068	1,832,000	121,076	0.0661	293.0	288.3	306.9	288.3	316.2	394	307.33	0.00%
2006-06-28	0	0.063	0.060	0.066	0.062	0.063	224,000	13,952	0.0623	293.0	279.0	306.9	288.3	293.0	48	289.64	5.00%
2006-06-27	0	0.060	0.060	0.062	0.060	0.064	350,500	22,077	0.0630	279.0	279.0	288.3	279.0	297.6	75	292.90	0.00%
2006-06-26	0	0.060	0.060	0.064	0.060	0.063	1,068,000	66,480	0.0622	279.0	279.0	297.6	279.0	293.0	230	289.46	-4.76%
2006-06-23	0	0.063	0.061	0.065	0.061	0.066	5,690,000	360,640	0.0634	293.0	283.7	302.3	283.7	306.9	1,224	294.73	1.61%
2006-06-22	0	0.062	0.062	0.065	0.060	0.061	230,000	14,000	0.0609	288.3	288.3	302.3	279.0	283.7	49	283.05	0.00%
2006-06-21	0	0.062	0.060	0.065	0.059	0.071	2,000,000	125,814	0.0629	288.3	279.0	302.3	274.4	330.2	430	292.53	-3.13%
2006-06-20	0	0.064	0.063	0.067	0.064	0.075	3,660,000	246,700	0.0674	297.6	293.0	311.6	297.6	348.8	787	313.44	-8.57%
2006-06-19	0	0.070	0.069	0.070	0.059	0.082	17,904,000	1,302,088	0.0727	325.5	320.9	325.5	274.4	381.3	3,850	338.19	29.63%
2006-06-16	1	-	-	-	-	-	0	0	-	251.1	-	-	-	-	0	-	0.00%
2006-06-15	0	0.054	0.052	0.054	0.052	0.056	2,640,000	142,000	0.0538	251.1	241.8	251.1	241.8	260.4	568	250.12	5.88%
2006-06-14	0	0.051	0.051	0.053	0.050	0.052	1,392,000	70,892	0.0509	237.2	237.2	246.5	232.5	241.8	299	236.82	-7.27%
2006-06-13	0	0.055	0.053	0.058	0.055	0.057	1,000,000	55,200	0.0552	255.8	246.5	269.7	255.8	265.1	215	256.69	-11.29%
2006-06-12	0	0.062	0.060	0.065	0.060	0.062	450,000	27,400	0.0609	288.3	279.0	302.3	279.0	288.3	97	283.14	0.00%
2006-06-09	0	0.062	0.062	0.067	0.058	0.067	4,050,000	241,840	0.0597	288.3	288.3	311.6	269.7	311.6	871	277.68	6.90%
2006-06-08	0	0.058	0.058	0.062	0.058	0.063	3,040,000	183,222	0.0603	269.7	269.7	288.3	269.7	293.0	654	280.27	-7.94%
2006-06-07	0	0.063	0.063	0.067	0.063	0.068	950,000	62,100	0.0654	293.0	293.0	311.6	293.0	316.2	204	303.97	1.61%
2006-06-06	0	0.062	0.062	0.066	0.053	0.068	9,620,000	555,220	0.0577	288.3	288.3	306.9	246.5	316.2	2,069	268.38	0.00%
2006-06-05	0	0.062	0.061	0.068	0.053	0.066	5,268,000	326,410	0.0620	288.3	283.7	316.2	246.5	306.9	1,133	288.13	24.00%
2006-06-02	0	0.050	0.050	0.052	0.048	0.065	6,233,000	346,188	0.0555	232.5	232.5	241.8	223.2	302.3	1,340	258.27	-21.88%
2006-06-01	0	0.064	0.051	0.058	0.058	0.074	7,192,000	481,062	0.0669	297.6	237.2	269.7	269.7	344.1	1,547	311.04	-7.25%
2006-05-30	0	0.069	0.064	0.069	0.064	0.076	10,992,000	754,424	0.0686	320.9	297.6	320.9	297.6	353.4	2,364	319.16	-11.54%
2006-05-29	0	0.078	0.078	0.081	0.076	0.077	110,000	8,410	0.0765	362.7	362.7	376.7	353.4	358.1	24	355.53	-4.88%
2006-05-26	0	0.082	0.079	0.083	0.068	0.082	15,268,000	1,093,300	0.0716	381.3	367.4	386.0	316.2	381.3	3,283	332.98	7.89%
2006-05-25	0	0.076	0.074	0.079	0.068	0.076	11,794,000	830,866	0.0704	353.4	344.1	367.4	316.2	353.4	2,536	327.59	-1.30%
2006-05-24	0	0.077	0.075	0.083	0.077	0.085	3,402,000	268,864	0.0790	358.1	348.8	386.0	358.1	395.3	732	367.51	-6.10%
2006-05-23	0	0.082	0.082	0.083	0.074	0.081	2,842,000	217,032	0.0764	381.3	381.3	386.0	344.1	376.7	611	355.11	2.50%
2006-05-22	0	0.080	0.080	0.084	0.080	0.090	3,926,000	326,596	0.0832	372.0	372.0	390.6	372.0	418.5	844	386.84	-11.11%
2006-05-19	0	0.090	0.090	0.091	0.088	0.095	3,410,000	312,090	0.0915	418.5	418.5	423.2	409.2	441.8	733	425.59	-2.17%
2006-05-18	0	0.092	0.091	0.092	0.092	0.099	3,058,000	289,330	0.0946	427.8	423.2	427.8	427.8	460.4	658	439.97	-8.00%
2006-05-17	0	0.100	0.099	0.100	0.095	0.105	2,210,000	214,746	0.0972	465.0	460.4	465.0	441.8	488.3	475	451.86	0.00%
2006-05-16	0	0.100	0.100	0.102	0.100	0.109	6,838,000	696,730	0.1019	465.0	465.0	474.3	465.0	506.9	1,470	473.81	-3.85%
2006-05-15	0	0.104	0.103	0.105	0.100	0.107	5,304,000	549,264	0.1036	483.6	479.0	488.3	465.0	497.6	1,141	481.55	-4.59%
2006-05-12	0	0.109	0.105	0.109	0.100	0.110	5,038,000	534,110	0.1060	506.9	488.3	506.9	465.0	511.5	1,083	492.99	-1.80%
2006-05-11	0	0.111	0.106	0.111	0.098	0.112	3,730,000	407,330	0.1092	516.2	492.9	516.2	455.7	520.8	802	507.81	13.27%
2006-05-10	0	0.098	0.098	0.101	0.096	0.104	5,780,000	572,394	0.0990	455.7	455.7	469.7	446.4	483.6	1,243	460.50	-5.77%
2006-05-09	0	0.104	0.103	0.104	0.100	0.107	8,736,000	887,378	0.1016	483.6	479.0	483.6	465.0	497.6	1,879	472.35	-5.45%
2006-05-08	0	0.110	0.110	0.115	0.101	0.135	15,110,000	1,700,166	0.1125	511.5	511.5	534.8	469.7	627.8	3,249	523.23	-14.73%
2006-05-04	0	0.129	0.128	0.129	0.108	0.132	35,341,000	4,467,468	0.1264	599.9	595.2	599.9	502.2	613.8	7,600	587.83	19.44%
2006-05-03	0	0.108	0.102	0.108	0.083	0.108	13,612,000	1,268,648	0.0932	502.2	474.3	502.2	386.0	502.2	2,927	433.40	38.46%
2006-05-02	0	0.078	0.078	0.084	0.078	0.081	1,562,000	123,804	0.0793	362.7	362.7	390.6	362.7	376.7	336	368.57	1.30%
2006-04-28	0	0.077	0.077	0.079	0.072	0.080	3,048,500	230,052	0.0755	358.1	358.1	367.4	334.8	372.0	656	350.92	-6.10%
2006-04-27	0	0.082	0.080	0.082	0.079	0.085	4,642,000	373,122	0.0804	381.3	372.0	381.3	367.4	395.3	998	373.78	3.80%
2006-04-26	0	0.079	0.075	0.079	0.073	0.080	3,414,000	264,872	0.0776	367.4	348.8	367.4	339.5	372.0	734	360.78	6.76%
2006-04-25	0	0.074	0.074	0.078	0.070	0.085	6,774,000	513,072	0.0757	344.1	344.1	362.7	325.5	395.3	1,457	352.21	-9.76%
2006-04-24	0	0.082	0.081	0.082	0.068	0.088	15,498,000	1,245,526	0.0804	381.3	376.7	381.3	316.2	409.2	3,333	373.72	17.14%
2006-04-21	0	0.070	0.066	0.070	0.062	0.071	14,568,000	946,114	0.0649	325.5	306.9	325.5	288.3	330.2	3,133	302.00	-4.11%
2006-04-20	0	0.073	0.072	0.073	0.070	0.090	7,660,000	584,182	0.0763	339.5	334.8	339.5	325.5	418.5	1,647	354.64	-20.65%
2006-04-19	0	0.092	0.092	0.095	0.085	0.105	22,144,000	2,043,822	0.0923	427.8	427.8	441.8	395.3	488.3	4,762	429.19	-15.60%
2006-04-18	0	0.109	0.106	0.109	0.105	0.120	9,216,000	992,210	0.1077	506.9	492.9	506.9	488.3	558.0	1,982	500.64	-2.68%
2006-04-13	0	0.112	0.112	0.116	0.112	0.120	9,912,000	1,125,844	0.1136	520.8	520.8	539.4	520.8	558.0	2,132	528.18	-0.88%
2006-04-12	0	0.113	0.113	0.116	0.110	0.122	13,413,700	1,567,931	0.1169	525.5	525.5	539.4	511.5	567.3	2,885	543.56	-0.88%
2006-04-11	0	0.114	0.114	0.117	0.100	0.131	18,408,000	2,132,202	0.1158	530.1	530.1	544.1	465.0	609.2	3,959	538.63	-9.52%
2006-04-10	0	0.126	0.124	0.127	0.111	0.135	40,764,500	5,116,459	0.1255	585.9	576.6	590.6	516.2	627.8	8,766	583.65	14.55%
2006-04-07	0	0.110	0.110	0.111	0.088	0.126	69,620,000	7,570,180	0.1087	511.5	511.5	516.2	409.2	585.9	14,972	505.64	26.44%
2006-04-06	0	0.087	0.086	0.088	0.065	0.090	82,601,210	6,720,285	0.0814	404.6	399.9	409.2	302.3	418.5	17,763	378.33	50.00%
2006-04-04	0	0.058	0.058	0.059	0.046	0.060	19,378,000	1,061,810	0.0548	269.7	269.7	274.4	213.9	279.0	4,167	254.80	31.82%
2006-04-03	0	0.044	0.044	0.048	0.038	0.045	25,616,000	1,028,456	0.0401	204.6	204.6	223.2	176.7	209.3	5,509	186.70	33.33%
2006-03-31	0	0.033	0.032	0.033	0.030	0.033	8,128,000	254,952	0.0314	153.5	148.8	153.5	139.5	153.5	1,748	145.86	10.00%
2006-03-30	0	0.030	0.027	0.030	0.027	0.030	10,988,000	311,870	0.0284	139.5	125.6	139.5	125.6	139.5	2,363	131.98	15.38%
2006-03-29	0	0.026	0.023	0.029	-	-	0	0	-	120.9	107.0	134.9	-	-	0	-	0.00%
2006-03-28	1	-	-	-	-	-	0	0	-	120.9	-	-	-	-	0	-	0.00%
2006-03-27	1	-	-	-	-	-	0	0	-	120.9	-	-	-	-	0	-	0.00%
2006-03-24	1	-	-	-	-	-	0	0	-	120.9	-	-	-	-	0	-	0.00%
2006-03-23	0	0.026	0.024	0.026	0.024	0.026	3,000,000	72,900	0.0243	120.9	111.6	120.9	111.6	120.9	645	113.00	13.04%
2006-03-22	0	0.023	0.022	0.025	0.023	0.024	1,300,000	30,900	0.0238	107.0	102.3	116.3	107.0	111.6	280	110.53	0.00%
2006-03-21	0	0.023	0.022	0.025	0.023	0.025	3,000,000	72,000	0.0240	107.0	102.3	116.3	107.0	116.3	645	111.60	-8.00%
2006-03-20	0	0.025	0.022	0.027	0.025	0.030	2,500,000	63,000	0.0252	116.3	102.3	125.6	116.3	139.5	538	117.18	-10.71%
2006-03-17	0	0.028	0.025	0.028	0.025	0.028	2,500,000	65,256	0.0261	130.2	116.3	130.2	116.3	130.2	538	121.38	7.69%
2006-03-16	0	0.026	0.022	0.026	0.026	0.026	70,000	1,820	0.0260	120.9	102.3	120.9	120.9	120.9	15	120.90	4.00%
2006-03-15	0	0.025	0.022	0.025	0.025	0.025	22,000	550	0.0250	116.3	102.3	116.3	116.3	116.3	5	116.25	0.00%
2006-03-14	0	0.025	0.023	0.027	0.024	0.025	2,054,000	50,250	0.0245	116.3	107.0	125.6	111.6	116.3	442	113.76	8.70%
2006-03-13	0	0.023	0.021	0.024	-	-	0	0	-	107.0	97.65	111.6	-	-	0	-	0.00%
2006-03-10	0	0.023	0.022	0.024	0.022	0.024	201,000	4,665	0.0232	107.0	102.3	111.6	102.3	111.6	43	107.93	4.55%
2006-03-09	0	0.022	0.021	0.025	-	-	3,000,000	75,000	0.0250	102.3	97.65	116.3	-	-	645	116.25	0.00%
2006-03-08	0	0.022	0.022	0.025	0.022	0.022	50,000	1,100	0.0220	102.3	102.3	116.3	102.3	102.3	11	102.30	15.79%
2006-03-07	0	0.019	0.019	0.024	0.019	0.019	200,000	3,800	0.0190	88.35	88.35	111.6	88.35	88.35	43	88.353	-13.64%
2006-03-06	0	0.022	0.020	0.025	-	-	0	0	-	102.3	93.00	116.3	-	-	0	-	0.00%
2006-03-03	0	0.022	0.018	0.026	-	-	0	0	-	102.3	83.70	120.9	-	-	0	-	0.00%
2006-03-02	0	0.022	0.022	0.026	0.018	0.018	120,000	2,160	0.0180	102.3	102.3	120.9	83.70	83.70	26	83.703	-8.33%
2006-03-01	0	0.024	0.021	0.027	-	-	0	0	-	111.6	97.65	125.6	-	-	0	-	0.00%
2006-02-28	0	0.024	0.024	0.027	0.024	0.024	110,000	2,640	0.0240	111.6	111.6	125.6	111.6	111.6	24	111.60	4.35%
2006-02-27	0	0.023	0.023	0.027	0.023	0.023	1,100,000	25,300	0.0230	107.0	107.0	125.6	107.0	107.0	237	106.95	-14.81%
2006-02-24	0	0.027	0.023	0.027	0.025	0.027	2,318,000	60,586	0.0261	125.6	107.0	125.6	116.3	125.6	498	121.54	-3.57%
2006-02-23	0	0.028	0.025	0.028	0.029	0.029	620,000	17,980	0.0290	130.2	116.3	130.2	134.9	134.9	133	134.85	12.00%
2006-02-22	0	0.025	0.023	0.027	-	-	0	0	-	116.3	107.0	125.6	-	-	0	-	0.00%
2006-02-21	0	0.025	0.023	0.025	0.025	0.025	70,000	1,750	0.0250	116.3	107.0	116.3	116.3	116.3	15	116.25	0.00%
2006-02-20	0	0.025	0.023	0.027	0.025	0.025	700,000	17,500	0.0250	116.3	107.0	125.6	116.3	116.3	151	116.25	13.64%
2006-02-17	0	0.022	0.022	0.028	0.021	0.022	65,000	1,409	0.0217	102.3	102.3	130.2	97.65	102.3	14	100.80	-4.35%
2006-02-16	0	0.023	0.022	0.027	-	-	0	0	-	107.0	102.3	125.6	-	-	0	-	0.00%
2006-02-15	0	0.023	0.021	0.023	-	-	0	0	-	107.0	97.65	107.0	-	-	0	-	-4.17%
2006-02-14	0	0.024	0.021	0.025	0.023	0.024	700,000	16,400	0.0234	111.6	97.65	116.3	107.0	111.6	151	108.95	9.09%
2006-02-13	0	0.022	0.022	0.023	0.022	0.022	80,000	1,760	0.0220	102.3	102.3	107.0	102.3	102.3	17	102.30	0.00%
2006-02-10	0	0.022	0.022	0.024	0.022	0.022	400,000	8,800	0.0220	102.3	102.3	111.6	102.3	102.3	86	102.30	0.00%
2006-02-09	0	0.022	0.022	0.027	0.022	0.023	1,440,000	31,980	0.0222	102.3	102.3	125.6	102.3	107.0	310	103.27	-15.38%
2006-02-08	0	0.026	0.023	0.026	0.022	0.030	1,406,000	33,760	0.0240	120.9	107.0	120.9	102.3	139.5	302	111.66	8.33%
2006-02-07	0	0.024	0.021	0.025	0.024	0.025	22,000	544	0.0247	111.6	97.65	116.3	111.6	116.3	5	114.99	9.09%
2006-02-06	0	0.022	0.022	0.025	0.021	0.025	1,134,000	23,874	0.0211	102.3	102.3	116.3	97.65	116.3	244	97.899	4.76%
2006-02-03	0	0.021	0.020	0.021	0.021	0.021	700,000	14,700	0.0210	97.65	93.00	97.65	97.65	97.65	151	97.653	10.53%
2006-02-02	0	0.019	0.019	0.021	0.019	0.020	900,000	17,608	0.0196	88.35	88.35	97.65	88.35	93.00	194	90.978	-13.64%
2006-02-01	0	0.022	0.020	0.023	-	-	0	0	-	102.3	93.00	107.0	-	-	0	-	0.00%
2006-01-27	0	0.022	0.020	0.022	0.020	0.023	660,000	13,370	0.0203	102.3	93.00	102.3	93.00	107.0	142	94.201	10.00%
2006-01-26	0	0.020	0.020	0.021	0.020	0.021	150,000	3,100	0.0207	93.00	93.00	97.65	93.00	97.65	32	96.103	-4.76%
2006-01-25	0	0.021	0.021	0.023	0.021	0.021	1,296,000	27,216	0.0210	97.65	97.65	107.0	97.65	97.65	279	97.653	5.00%
2006-01-24	0	0.020	0.020	0.022	0.019	0.020	96,000	1,880	0.0196	93.00	93.00	102.3	88.35	93.00	21	91.065	0.00%
2006-01-23	0	0.020	0.020	0.021	0.019	0.020	4,594,000	89,880	0.0196	93.00	93.00	97.65	88.35	93.00	988	90.979	5.26%
2006-01-20	0	0.019	0.019	0.021	0.019	0.023	1,850,000	36,050	0.0195	88.35	88.35	97.65	88.35	107.0	398	90.615	-5.00%
2006-01-19	0	0.020	0.020	0.023	0.020	0.020	1,978,000	39,560	0.0200	93.00	93.00	107.0	93.00	93.00	425	93.003	-13.04%
2006-01-18	0	0.023	0.022	0.023	0.020	0.023	1,602,000	32,650	0.0204	107.0	102.3	107.0	93.00	107.0	345	94.774	15.00%
2006-01-17	0	0.020	0.019	0.020	0.017	0.021	1,560,000	29,732	0.0191	93.00	88.35	93.00	79.05	97.65	335	88.627	11.11%
2006-01-16	0	0.018	0.017	0.020	-	-	0	0	-	83.70	79.05	93.00	-	-	0	-	0.00%
2006-01-13	0	0.018	0.018	0.020	0.016	0.021	2,004,000	38,496	0.0192	83.70	83.70	93.00	74.40	97.65	431	89.327	5.88%
2006-01-12	0	0.017	0.017	0.019	-	-	0	0	-	79.05	79.05	88.35	-	-	0	-	0.00%
2006-01-11	0	0.017	0.016	0.017	0.017	0.017	1,000,000	17,000	0.0170	79.05	74.40	79.05	79.05	79.05	215	79.053	-15.00%
2006-01-10	0	0.020	0.016	0.020	-	-	0	0	-	93.00	74.40	93.00	-	-	0	-	0.00%
2006-01-09	0	0.020	0.017	0.021	-	-	0	0	-	93.00	79.05	97.65	-	-	0	-	0.00%
2006-01-06	0	0.020	0.017	0.020	0.020	0.021	840,000	17,390	0.0207	93.00	79.05	93.00	93.00	97.65	181	96.269	-4.76%
2006-01-05	0	0.021	0.016	0.022	-	-	0	0	-	97.65	74.40	102.3	-	-	0	-	0.00%
2006-01-04	0	0.021	0.016	0.021	0.016	0.021	34,000	564	0.0166	97.65	74.40	97.65	74.40	97.65	7	77.138	31.25%
2006-01-03	0	0.016	0.016	0.022	-	-	0	0	-	74.40	74.40	102.3	-	-	0	-	0.00%
2005-12-30	0	0.016	0.016	0.020	0.016	0.016	400,000	6,400	0.0160	74.40	74.40	93.00	74.40	74.40	86	74.402	0.00%
2005-12-29	0	0.016	0.016	0.020	-	-	0	0	-	74.40	74.40	93.00	-	-	0	-	0.00%
2005-12-28	0	0.016	0.016	0.020	-	-	0	0	-	74.40	74.40	93.00	-	-	0	-	0.00%
2005-12-23	0	0.016	0.016	0.020	-	-	0	0	-	74.40	74.40	93.00	-	-	0	-	0.00%
2005-12-22	0	0.016	0.016	0.020	0.016	0.020	6,000	104	0.0173	74.40	74.40	93.00	74.40	93.00	1	80.603	-11.11%
2005-12-21	0	0.018	0.016	0.021	-	-	0	0	-	83.70	74.40	97.65	-	-	0	-	0.00%
2005-12-20	0	0.018	0.017	0.020	0.018	0.018	100,000	1,800	0.0180	83.70	79.05	93.00	83.70	83.70	22	83.703	0.00%
2005-12-19	0	0.018	0.017	0.019	0.017	0.018	3,500,000	62,000	0.0177	83.70	79.05	88.35	79.05	83.70	753	82.374	-5.26%
2005-12-16	0	0.019	0.016	0.019	0.017	0.019	502,000	8,538	0.0170	88.35	74.40	88.35	79.05	88.35	108	79.090	0.00%
2005-12-15	0	0.019	0.017	0.019	0.017	0.019	520,000	8,890	0.0171	88.35	79.05	88.35	79.05	88.35	112	79.500	11.76%
2005-12-14	0	0.017	0.017	0.018	0.017	0.017	400,000	6,800	0.0170	79.05	79.05	83.70	79.05	79.05	86	79.053	6.25%
2005-12-13	0	0.016	0.016	0.018	0.016	0.016	1,200,000	19,200	0.0160	74.40	74.40	83.70	74.40	74.40	258	74.402	-11.11%
2005-12-12	0	0.018	0.017	0.021	0.017	0.018	1,000,000	17,600	0.0176	83.70	79.05	97.65	79.05	83.70	215	81.843	12.50%
2005-12-09	0	0.016	0.016	0.018	0.016	0.016	600,000	9,600	0.0160	74.40	74.40	83.70	74.40	74.40	129	74.402	-5.88%
2005-12-08	0	0.017	0.016	0.019	-	-	0	0	-	79.05	74.40	88.35	-	-	0	-	0.00%
2005-12-07	0	0.017	0.016	0.019	-	-	0	0	-	79.05	74.40	88.35	-	-	0	-	0.00%
2005-12-06	0	0.017	0.016	0.019	-	-	0	0	-	79.05	74.40	88.35	-	-	0	-	0.00%
2005-12-05	0	0.017	0.016	0.020	0.017	0.017	200,000	3,400	0.0170	79.05	74.40	93.00	79.05	79.05	43	79.053	-5.56%
2005-12-02	0	0.018	0.019	0.020	-	-	0	0	-	83.70	88.35	93.00	-	-	0	-	0.00%
2005-12-01	0	0.018	0.018	0.019	-	-	0	0	-	83.70	83.70	88.35	-	-	0	-	5.88%
2005-11-30	0	0.017	0.017	0.020	-	-	0	0	-	79.05	79.05	93.00	-	-	0	-	0.00%
2005-11-29	0	0.017	0.017	0.019	0.017	0.017	3,000,000	51,000	0.0170	79.05	79.05	88.35	79.05	79.05	645	79.053	0.00%
2005-11-28	0	0.017	0.017	0.019	0.017	0.017	621,500	10,558	0.0170	79.05	79.05	88.35	79.05	79.05	134	78.996	-10.53%
2005-11-25	0	0.019	0.017	0.021	-	-	0	0	-	88.35	79.05	97.65	-	-	0	-	0.00%
2005-11-24	0	0.019	0.019	0.021	0.018	0.019	732,000	13,776	0.0188	88.35	88.35	97.65	83.70	88.35	157	87.514	5.56%
2005-11-23	0	0.018	0.018	0.021	0.018	0.018	68,000	1,250	0.0184	83.70	83.70	97.65	83.70	83.70	15	85.481	-10.00%
2005-11-22	0	0.020	0.020	0.021	-	-	0	0	-	93.00	93.00	97.65	-	-	0	-	5.26%
2005-11-21	0	0.019	0.019	0.021	0.019	0.020	600,000	11,452	0.0191	88.35	88.35	97.65	88.35	93.00	129	88.756	5.56%
2005-11-18	0	0.018	0.018	0.021	0.017	0.020	300,000	5,130	0.0171	83.70	83.70	97.65	79.05	93.00	65	79.518	-14.29%
2005-11-17	0	0.021	0.018	0.021	0.021	0.021	500,000	10,500	0.0210	97.65	83.70	97.65	97.65	97.65	108	97.653	5.00%
2005-11-16	0	0.020	0.017	0.020	-	-	0	0	-	93.00	79.05	93.00	-	-	0	-	0.00%
2005-11-15	0	0.020	0.017	0.020	-	-	0	0	-	93.00	79.05	93.00	-	-	0	-	0.00%
2005-11-14	0	0.020	0.017	0.021	-	-	0	0	-	93.00	79.05	97.65	-	-	0	-	0.00%
2005-11-11	0	0.020	0.018	0.021	-	-	0	0	-	93.00	83.70	97.65	-	-	0	-	0.00%
2005-11-10	0	0.020	0.018	0.021	0.020	0.020	720,000	14,400	0.0200	93.00	83.70	97.65	93.00	93.00	155	93.003	-4.76%
2005-11-09	0	0.021	0.021	0.022	0.016	0.020	6,480,000	116,216	0.0179	97.65	97.65	102.3	74.40	93.00	1,394	83.398	16.67%
2005-11-08	0	0.018	0.016	0.018	0.018	0.018	50,000	900	0.0180	83.70	74.40	83.70	83.70	83.70	11	83.703	0.00%
2005-11-07	0	0.018	0.016	0.018	0.016	0.018	4,520,000	75,600	0.0167	83.70	74.40	83.70	74.40	83.70	972	77.777	5.88%
2005-11-04	0	0.017	0.017	0.019	0.017	0.017	660,000	11,220	0.0170	79.05	79.05	88.35	79.05	79.05	142	79.053	-5.56%
2005-11-03	0	0.018	0.017	0.019	0.018	0.018	2,500,000	45,000	0.0180	83.70	79.05	88.35	83.70	83.70	538	83.703	0.00%
2005-11-02	0	0.018	0.017	0.019	0.018	0.018	1,200,000	21,600	0.0180	83.70	79.05	88.35	83.70	83.70	258	83.703	5.88%
2005-11-01	0	0.017	0.016	0.018	0.017	0.018	4,600,000	79,800	0.0173	79.05	74.40	83.70	79.05	83.70	989	80.670	0.00%
2005-10-31	0	0.017	0.016	0.017	0.017	0.017	250,000	4,250	0.0170	79.05	74.40	79.05	79.05	79.05	54	79.053	-5.56%
2005-10-28	0	0.018	0.016	-	0.016	0.018	5,140,000	85,216	0.0166	83.70	74.40	-	74.40	83.70	1,105	77.095	0.00%
2005-10-27	0	0.018	0.016	0.018	0.016	0.018	6,652,000	110,436	0.0166	83.70	74.40	83.70	74.40	83.70	1,430	77.201	-5.26%
2005-10-26	0	0.019	0.016	0.021	0.019	0.020	800,000	15,700	0.0196	88.35	74.40	97.65	88.35	93.00	172	91.259	-5.00%
2005-10-25	0	0.020	0.019	0.021	0.020	0.020	1,200,000	24,000	0.0200	93.00	88.35	97.65	93.00	93.00	258	93.003	0.00%
2005-10-24	0	0.020	0.020	0.022	0.020	0.021	1,300,000	27,200	0.0209	93.00	93.00	102.3	93.00	97.65	280	97.295	0.00%
2005-10-21	0	0.020	0.020	0.022	-	-	646,000	13,566	0.0210	93.00	93.00	102.3	-	-	139	97.653	0.00%
2005-10-20	0	0.020	0.020	0.022	0.020	0.021	1,450,000	30,000	0.0207	93.00	93.00	102.3	93.00	97.65	312	96.210	-4.76%
2005-10-19	0	0.021	0.021	0.022	0.021	0.021	930,000	19,530	0.0210	97.65	97.65	102.3	97.65	97.65	200	97.653	0.00%
2005-10-18	0	0.021	0.021	0.023	0.021	0.021	50,000	1,050	0.0210	97.65	97.65	107.0	97.65	97.65	11	97.653	0.00%
2005-10-17	0	0.021	0.021	0.022	0.021	0.023	2,002,000	43,102	0.0215	97.65	97.65	102.3	97.65	107.0	431	100.12	-4.55%
2005-10-14	0	0.022	0.022	0.024	0.022	0.022	100,000	2,200	0.0220	102.3	102.3	111.6	102.3	102.3	22	102.30	-12.00%
2005-10-13	0	0.025	0.022	0.025	0.025	0.025	1,000,000	25,000	0.0250	116.3	102.3	116.3	116.3	116.3	215	116.25	0.00%
2005-10-12	0	0.025	0.022	0.025	0.025	0.025	542,000	13,550	0.0250	116.3	102.3	116.3	116.3	116.3	117	116.25	0.00%
2005-10-10	0	0.025	0.024	0.025	0.023	0.026	4,580,000	111,716	0.0244	116.3	111.6	116.3	107.0	120.9	985	113.43	19.05%
2005-10-07	0	0.021	0.021	0.023	0.021	0.021	2,000	42	0.0210	97.65	97.65	107.0	97.65	97.65	0	97.653	0.00%
2005-10-06	0	0.021	0.021	0.023	0.020	0.021	2,200,000	46,192	0.0210	97.65	97.65	107.0	93.00	97.65	473	97.636	-4.55%
2005-10-05	0	0.022	0.022	0.023	0.022	0.022	2,708,000	59,576	0.0220	102.3	102.3	107.0	102.3	102.3	582	102.30	-8.33%
2005-10-04	0	0.024	0.021	0.024	0.022	0.025	2,100,000	48,600	0.0231	111.6	97.65	111.6	102.3	116.3	452	107.62	4.35%
2005-10-03	0	0.023	0.022	0.025	0.023	0.023	2,500	54	0.0216	107.0	102.3	116.3	107.0	107.0	1	100.44	0.00%
2005-09-30	0	0.023	0.023	0.025	0.023	0.023	400,000	9,200	0.0230	107.0	107.0	116.3	107.0	107.0	86	106.95	-14.81%
2005-09-29	0	0.027	0.022	0.027	-	-	0	0	-	125.6	102.3	125.6	-	-	0	-	0.00%
2005-09-28	0	0.027	0.022	0.027	-	-	0	0	-	125.6	102.3	125.6	-	-	0	-	0.00%
2005-09-27	0	0.027	0.022	0.027	0.026	0.027	1,000,000	26,630	0.0266	125.6	102.3	125.6	120.9	125.6	215	123.83	0.00%
2005-09-26	0	0.027	0.024	0.027	-	-	0	0	-	125.6	111.6	125.6	-	-	0	-	0.00%
2005-09-23	0	0.027	0.023	0.027	0.027	0.027	20,000	540	0.0270	125.6	107.0	125.6	125.6	125.6	4	125.55	12.50%
2005-09-22	0	0.024	0.024	0.026	0.022	0.024	920,000	21,080	0.0229	111.6	111.6	120.9	102.3	111.6	198	106.55	4.35%
2005-09-21	0	0.023	0.023	0.027	-	-	0	0	-	107.0	107.0	125.6	-	-	0	-	0.00%
2005-09-20	0	0.023	0.023	0.027	0.022	0.023	1,200,000	27,592	0.0230	107.0	107.0	125.6	102.3	107.0	258	106.92	-8.00%
2005-09-16	0	0.025	0.025	0.027	0.023	0.026	4,494,000	113,912	0.0253	116.3	116.3	125.6	107.0	120.9	966	117.87	-13.79%
2005-09-15	0	0.029	0.028	0.030	0.029	0.029	30,000	870	0.0290	134.9	130.2	139.5	134.9	134.9	6	134.85	3.57%
2005-09-14	0	0.028	0.028	0.032	0.028	0.028	300,000	8,400	0.0280	130.2	130.2	148.8	130.2	130.2	65	130.20	0.00%
2005-09-13	0	0.028	0.028	0.029	0.028	0.029	1,758,000	49,324	0.0281	130.2	130.2	134.9	130.2	134.9	378	130.47	-3.45%
2005-09-12	0	0.029	0.029	0.030	0.029	0.031	2,390,000	71,200	0.0298	134.9	134.9	139.5	134.9	144.2	514	138.53	-6.45%
2005-09-09	0	0.031	0.031	0.033	0.029	0.037	15,350,000	498,628	0.0325	144.2	144.2	153.5	134.9	172.1	3,301	151.06	0.00%
2005-09-08	0	0.031	0.031	0.032	0.027	0.040	38,582,000	1,297,840	0.0336	144.2	144.2	148.8	125.6	186.0	8,297	156.42	19.23%
2005-09-07	0	0.026	0.026	0.027	0.021	0.029	12,606,000	311,326	0.0247	120.9	120.9	125.6	97.65	134.9	2,711	114.84	23.81%
2005-09-06	0	0.021	0.020	0.021	0.021	0.021	1,000,000	21,000	0.0210	97.65	93.00	97.65	97.65	97.65	215	97.653	10.53%
2005-09-05	0	0.019	0.019	0.021	-	-	0	0	-	88.35	88.35	97.65	-	-	0	-	0.00%
2005-09-02	0	0.019	0.019	0.021	-	-	0	0	-	88.35	88.35	97.65	-	-	0	-	0.00%
2005-09-01	0	0.019	0.019	0.021	0.019	0.019	1,156,000	21,964	0.0190	88.35	88.35	97.65	88.35	88.35	249	88.353	-5.00%
2005-08-31	0	0.020	0.019	0.021	0.020	0.020	200,000	4,000	0.0200	93.00	88.35	97.65	93.00	93.00	43	93.003	0.00%
2005-08-30	0	0.020	0.019	0.020	-	-	0	0	-	93.00	88.35	93.00	-	-	0	-	0.00%
2005-08-29	0	0.020	0.020	0.021	0.020	0.021	160,000	3,300	0.0206	93.00	93.00	97.65	93.00	97.65	34	95.909	-4.76%
2005-08-26	0	0.021	0.020	0.021	0.021	0.021	864,000	18,144	0.0210	97.65	93.00	97.65	97.65	97.65	186	97.653	5.00%
2005-08-25	0	0.020	0.020	0.021	0.019	0.020	670,000	12,900	0.0193	93.00	93.00	97.65	88.35	93.00	144	89.533	5.26%
2005-08-24	0	0.019	0.019	0.021	0.019	0.020	300,000	5,900	0.0197	88.35	88.35	97.65	88.35	93.00	65	91.453	0.00%
2005-08-23	0	0.019	0.019	0.021	-	-	0	0	-	88.35	88.35	97.65	-	-	0	-	0.00%
2005-08-22	0	0.019	0.019	0.021	0.019	0.019	300,000	5,700	0.0190	88.35	88.35	97.65	88.35	88.35	65	88.353	-5.00%
2005-08-19	0	0.020	0.019	0.020	0.019	0.020	290,000	5,600	0.0193	93.00	88.35	93.00	88.35	93.00	62	89.796	0.00%
2005-08-18	0	0.020	0.019	0.020	0.020	0.020	906,000	18,120	0.0200	93.00	88.35	93.00	93.00	93.00	195	93.003	0.00%
2005-08-17	0	0.020	0.019	0.020	0.020	0.021	3,900,000	78,500	0.0201	93.00	88.35	93.00	93.00	97.65	839	93.599	0.00%
2005-08-16	0	0.020	0.019	0.020	-	-	0	0	-	93.00	88.35	93.00	-	-	0	-	0.00%
2005-08-15	0	0.020	0.020	0.021	0.020	0.021	3,300,000	67,800	0.0205	93.00	93.00	97.65	93.00	97.65	710	95.539	-4.76%
2005-08-12	0	0.021	0.020	0.021	0.020	0.021	8,990,000	185,430	0.0206	97.65	93.00	97.65	93.00	97.65	1,933	95.915	0.00%
2005-08-11	0	0.021	0.020	0.021	0.020	0.022	16,700,000	346,706	0.0208	97.65	93.00	97.65	93.00	102.3	3,591	96.541	5.00%
2005-08-10	0	0.020	0.020	0.021	0.020	0.021	6,632,000	134,040	0.0202	93.00	93.00	97.65	93.00	97.65	1,426	93.985	0.00%
2005-08-09	0	0.020	0.020	0.021	0.020	0.022	12,070,000	252,874	0.0210	93.00	93.00	97.65	93.00	102.3	2,596	97.424	0.00%
2005-08-08	0	0.020	0.020	0.021	0.019	0.022	8,704,000	178,706	0.0205	93.00	93.00	97.65	88.35	102.3	1,872	95.474	0.00%
2005-08-05	0	0.020	0.020	0.021	0.020	0.022	6,300,000	133,100	0.0211	93.00	93.00	97.65	93.00	102.3	1,355	98.244	-4.76%
2005-08-04	0	0.021	0.020	0.024	0.020	0.024	4,294,000	91,972	0.0214	97.65	93.00	111.6	93.00	111.6	923	99.600	0.00%
2005-08-03	0	0.021	0.021	0.024	0.021	0.021	1,200,000	25,200	0.0210	97.65	97.65	111.6	97.65	97.65	258	97.653	-4.55%
2005-08-02	0	0.022	0.021	0.025	0.022	0.024	7,000,000	155,500	0.0222	102.3	97.65	116.3	102.3	111.6	1,505	103.30	-8.33%
2005-08-01	0	0.024	0.024	0.028	0.024	0.024	220,000	5,280	0.0240	111.6	111.6	130.2	111.6	111.6	47	111.60	0.00%
2005-07-29	0	0.024	0.024	0.028	0.022	0.026	1,990,000	49,290	0.0248	111.6	111.6	130.2	102.3	120.9	428	115.18	4.35%
2005-07-28	0	0.023	0.022	0.026	-	-	0	0	-	107.0	102.3	120.9	-	-	0	-	0.00%
2005-07-27	0	0.023	0.022	0.028	-	-	0	0	-	107.0	102.3	130.2	-	-	0	-	0.00%
2005-07-26	0	0.023	0.023	0.025	0.023	0.025	4,874,000	116,750	0.0240	107.0	107.0	116.3	107.0	116.3	1,048	111.39	-8.00%
2005-07-25	0	0.025	0.025	0.028	0.025	0.027	3,613,800	92,336	0.0256	116.3	116.3	130.2	116.3	125.6	777	118.82	-10.71%
2005-07-22	0	0.028	0.027	0.029	0.027	0.031	7,184,000	200,878	0.0280	130.2	125.6	134.9	125.6	144.2	1,545	130.03	-20.00%
2005-07-21	0	0.035	0.029	0.035	0.028	0.035	2,422,000	74,970	0.0310	162.8	134.9	162.8	130.2	162.8	521	143.94	20.69%
2005-07-20	0	0.029	0.029	-	0.028	0.029	624,000	18,072	0.0290	134.9	134.9	-	130.2	134.9	134	134.68	-6.45%
2005-07-19	0	0.031	0.031	0.032	0.031	0.031	500,000	15,500	0.0310	144.2	144.2	148.8	144.2	144.2	108	144.15	0.00%
2005-07-18	0	0.031	0.031	0.034	0.031	0.033	1,000,000	32,600	0.0326	144.2	144.2	158.1	144.2	153.5	215	151.59	-6.06%
2005-07-15	0	0.033	0.032	0.035	-	-	0	0	-	153.5	148.8	162.8	-	-	0	-	0.00%
2005-07-14	0	0.033	0.032	0.035	0.033	0.034	2,500,000	82,800	0.0331	153.5	148.8	162.8	153.5	158.1	538	154.01	3.12%
2005-07-13	0	0.032	0.032	0.035	0.032	0.035	1,524,000	49,274	0.0323	148.8	148.8	162.8	148.8	162.8	328	150.35	0.00%
2005-07-12	0	0.032	0.032	0.037	0.032	0.035	2,000,000	64,600	0.0323	148.8	148.8	172.1	148.8	162.8	430	150.20	-13.51%
2005-07-11	0	0.037	0.033	0.040	0.033	0.037	1,380,000	47,448	0.0344	172.1	153.5	186.0	153.5	172.1	297	159.88	-9.76%
2005-07-08	0	0.041	0.041	0.042	0.035	0.037	950,000	34,550	0.0364	190.7	190.7	195.3	162.8	172.1	204	169.12	-8.89%
2005-07-07	0	0.045	0.033	0.045	-	-	0	0	-	209.3	153.5	209.3	-	-	0	-	-6.25%
2005-07-06	0	0.048	0.036	0.048	0.048	0.048	20,000	960	0.0480	223.2	167.4	223.2	223.2	223.2	4	223.21	11.63%
2005-07-05	0	0.043	0.033	0.043	0.043	0.043	270,000	11,610	0.0430	200.0	153.5	200.0	200.0	200.0	58	199.96	22.86%
2005-07-04	0	0.035	0.033	-	-	-	0	0	-	162.8	153.5	-	-	-	0	-	0.00%
2005-06-30	0	0.035	0.032	-	-	-	0	0	-	162.8	148.8	-	-	-	0	-	0.00%
2005-06-29	0	0.035	0.033	0.042	-	-	0	0	-	162.8	153.5	195.3	-	-	0	-	0.00%
2005-06-28	0	0.035	0.032	-	-	-	0	0	-	162.8	148.8	-	-	-	0	-	0.00%
2005-06-27	0	0.035	0.033	0.040	-	-	300	8	0.0267	162.8	153.5	186.0	-	-	0	124.00	0.00%
2005-06-24	0	0.035	0.032	-	-	-	0	0	-	162.8	148.8	-	-	-	0	-	0.00%
2005-06-23	0	0.035	0.033	0.040	-	-	0	0	-	162.8	153.5	186.0	-	-	0	-	0.00%
2005-06-22	0	0.035	0.032	0.040	-	-	0	0	-	162.8	148.8	186.0	-	-	0	-	0.00%
2005-06-21	0	0.035	0.032	-	-	-	0	0	-	162.8	148.8	-	-	-	0	-	0.00%
2005-06-20	0	0.035	0.032	-	-	-	0	0	-	162.8	148.8	-	-	-	0	-	0.00%
2005-06-17	0	0.035	0.033	0.043	-	-	0	0	-	162.8	153.5	200.0	-	-	0	-	0.00%
2005-06-16	0	0.035	0.033	0.040	0.032	0.040	460,000	16,420	0.0357	162.8	153.5	186.0	148.8	186.0	99	165.99	0.00%
2005-06-15	0	0.035	0.032	0.035	-	-	0	0	-	162.8	148.8	162.8	-	-	0	-	0.00%
2005-06-14	0	0.035	0.032	-	-	-	0	0	-	162.8	148.8	-	-	-	0	-	0.00%
2005-06-13	0	0.035	0.032	0.040	0.032	0.032	100,000	3,200	0.0320	162.8	148.8	186.0	148.8	148.8	22	148.80	0.00%
2005-06-10	0	0.035	0.032	-	-	-	0	0	-	162.8	148.8	-	-	-	0	-	0.00%
2005-06-09	0	0.035	0.032	0.040	-	-	0	0	-	162.8	148.8	186.0	-	-	0	-	0.00%
2005-06-08	0	0.035	0.033	0.040	-	-	0	0	-	162.8	153.5	186.0	-	-	0	-	0.00%
2005-06-07	0	0.035	0.032	0.039	-	-	0	0	-	162.8	148.8	181.4	-	-	0	-	0.00%
2005-06-06	0	0.035	0.033	0.040	-	-	200	6	0.0300	162.8	153.5	186.0	-	-	0	139.50	0.00%
2005-06-03	0	0.035	0.035	0.040	0.035	0.038	1,948,300	69,689	0.0358	162.8	162.8	186.0	162.8	176.7	419	166.33	-2.78%
2005-06-02	0	0.036	0.035	0.041	-	-	0	0	-	167.4	162.8	190.7	-	-	0	-	0.00%
2005-06-01	0	0.036	0.036	0.037	0.036	0.038	1,300,000	47,604	0.0366	167.4	167.4	172.1	167.4	176.7	280	170.28	0.00%
2005-05-31	0	0.036	0.036	-	-	-	0	0	-	167.4	167.4	-	-	-	0	-	0.00%
2005-05-30	0	0.036	0.036	0.044	0.036	0.036	54,000	1,944	0.0360	167.4	167.4	204.6	167.4	167.4	12	167.41	0.00%
2005-05-27	0	0.036	0.036	0.044	-	-	0	0	-	167.4	167.4	204.6	-	-	0	-	0.00%
2005-05-26	0	0.036	0.036	0.044	-	-	0	0	-	167.4	167.4	204.6	-	-	0	-	0.00%
2005-05-25	0	0.036	0.036	0.044	0.036	0.040	350,000	13,400	0.0383	167.4	167.4	204.6	167.4	186.0	75	178.03	-5.26%
2005-05-24	0	0.038	0.038	0.040	-	-	0	0	-	176.7	176.7	186.0	-	-	0	-	0.00%
2005-05-23	0	0.038	0.036	0.038	0.038	0.043	730,000	28,140	0.0385	176.7	167.4	176.7	176.7	200.0	157	179.25	0.00%
2005-05-20	0	0.038	0.036	0.038	0.038	0.043	15,352,000	587,782	0.0383	176.7	167.4	176.7	176.7	200.0	3,301	178.04	0.00%
2005-05-19	0	0.038	0.036	0.046	-	-	0	0	-	176.7	167.4	213.9	-	-	0	-	0.00%
2005-05-18	0	0.038	0.035	0.044	-	-	0	0	-	176.7	162.8	204.6	-	-	0	-	0.00%
2005-05-17	0	0.038	0.031	0.045	-	-	0	0	-	176.7	144.2	209.3	-	-	0	-	0.00%
2005-05-13	0	0.038	0.035	0.045	-	-	0	0	-	176.7	162.8	209.3	-	-	0	-	0.00%
2005-05-12	0	0.038	0.036	0.046	-	-	0	0	-	176.7	167.4	213.9	-	-	0	-	0.00%
2005-05-11	0	0.038	0.037	0.045	-	-	0	0	-	176.7	172.1	209.3	-	-	0	-	0.00%
2005-05-10	0	0.038	0.037	0.042	0.036	0.042	5,362,000	209,356	0.0390	176.7	172.1	195.3	167.4	195.3	1,153	181.56	2.70%
2005-05-09	0	0.037	0.035	-	-	-	0	0	-	172.1	162.8	-	-	-	0	-	0.00%
2005-05-06	0	0.037	0.035	0.037	0.037	0.040	660,000	25,620	0.0388	172.1	162.8	172.1	172.1	186.0	142	180.51	0.00%
2005-05-05	0	0.037	0.035	0.040	-	-	0	0	-	172.1	162.8	186.0	-	-	0	-	0.00%
2005-05-04	0	0.037	0.034	0.037	0.034	0.037	980,000	35,058	0.0358	172.1	158.1	172.1	158.1	172.1	211	166.35	0.00%
2005-05-03	0	0.037	0.035	0.040	-	-	0	0	-	172.1	162.8	186.0	-	-	0	-	0.00%
2005-04-29	0	0.037	0.034	0.037	0.038	0.038	580,000	22,040	0.0380	172.1	158.1	172.1	176.7	176.7	125	176.71	-7.50%
2005-04-28	0	0.040	0.038	0.040	-	-	500	15	0.0300	186.0	176.7	186.0	-	-	0	139.50	-2.44%
2005-04-27	0	0.041	0.038	0.041	-	-	0	0	-	190.7	176.7	190.7	-	-	0	-	0.00%
2005-04-26	0	0.041	0.038	0.045	0.041	0.041	100,000	4,100	0.0410	190.7	176.7	209.3	190.7	190.7	22	190.66	0.00%
2005-04-25	0	0.041	0.038	-	-	-	0	0	-	190.7	176.7	-	-	-	0	-	0.00%
2005-04-22	0	0.041	0.039	0.050	0.041	0.041	101,500	4,145	0.0408	190.7	181.4	232.5	190.7	190.7	22	189.90	0.00%
2005-04-21	0	0.041	0.038	0.049	-	-	0	0	-	190.7	176.7	227.9	-	-	0	-	0.00%
2005-04-20	0	0.041	0.041	-	0.038	0.041	284,000	11,392	0.0401	190.7	190.7	-	176.7	190.7	61	186.53	2.50%
2005-04-19	0	0.040	0.039	0.040	-	-	0	0	-	186.0	181.4	186.0	-	-	0	-	0.00%
2005-04-18	0	0.040	0.040	-	0.039	0.039	600,000	23,400	0.0390	186.0	186.0	-	181.4	181.4	129	181.36	0.00%
2005-04-15	0	0.040	0.039	0.040	0.040	0.050	566,000	23,780	0.0420	186.0	181.4	186.0	186.0	232.5	122	195.37	0.00%
2005-04-14	0	0.040	0.039	0.052	0.040	0.046	850,000	35,440	0.0417	186.0	181.4	241.8	186.0	213.9	183	193.88	-13.04%
2005-04-13	0	0.046	0.046	0.049	-	-	0	0	-	213.9	213.9	227.9	-	-	0	-	12.20%
2005-04-12	0	0.041	0.039	0.051	-	-	0	0	-	190.7	181.4	237.2	-	-	0	-	0.00%
2005-04-11	0	0.041	0.040	0.049	-	-	0	0	-	190.7	186.0	227.9	-	-	0	-	0.00%
2005-04-08	0	0.041	0.040	0.041	0.041	0.044	1,700,000	72,500	0.0426	190.7	186.0	190.7	190.7	204.6	366	198.32	0.00%
2005-04-07	0	0.041	0.040	0.041	0.041	0.044	1,200,000	50,600	0.0422	190.7	186.0	190.7	190.7	204.6	258	196.08	2.50%
2005-04-06	0	0.040	0.040	0.041	0.040	0.043	880,000	36,880	0.0419	186.0	186.0	190.7	186.0	200.0	189	194.88	0.00%
2005-04-04	0	0.040	0.038	0.040	0.040	0.040	300,000	12,000	0.0400	186.0	176.7	186.0	186.0	186.0	65	186.01	0.00%
2005-04-01	0	0.040	0.036	0.040	0.035	0.040	1,480,000	54,400	0.0368	186.0	167.4	186.0	162.8	186.0	318	170.92	-2.44%
2005-03-31	0	0.041	0.038	0.049	0.041	0.050	500,000	21,900	0.0438	190.7	176.7	227.9	190.7	232.5	108	203.68	-16.33%
2005-03-30	0	0.049	0.044	0.050	-	-	0	0	-	227.9	204.6	232.5	-	-	0	-	0.00%
2005-03-29	0	0.049	0.042	0.055	-	-	0	0	-	227.9	195.3	255.8	-	-	0	-	0.00%
2005-03-24	0	0.049	0.046	0.053	-	-	0	0	-	227.9	213.9	246.5	-	-	0	-	0.00%
2005-03-23	0	0.049	0.045	0.049	0.049	0.049	200,000	9,800	0.0490	227.9	209.3	227.9	227.9	227.9	43	227.86	-2.00%
2005-03-22	0	0.050	0.047	0.052	0.049	0.050	210,000	10,390	0.0495	232.5	218.6	241.8	227.9	232.5	45	230.07	4.17%
2005-03-21	0	0.048	0.048	0.052	0.048	0.053	380,000	19,740	0.0519	223.2	223.2	241.8	223.2	246.5	82	241.56	-9.43%
2005-03-18	0	0.053	0.049	0.053	0.048	0.054	2,336,000	118,432	0.0507	246.5	227.9	246.5	223.2	251.1	502	235.76	-3.64%
2005-03-17	0	0.055	0.053	0.060	-	-	0	0	-	255.8	246.5	279.0	-	-	0	-	0.00%
2005-03-16	0	0.055	0.055	0.059	0.055	0.055	74,000	4,070	0.0550	255.8	255.8	274.4	255.8	255.8	16	255.76	-5.17%
2005-03-15	0	0.058	0.055	0.060	-	-	0	0	-	269.7	255.8	279.0	-	-	0	-	0.00%
2005-03-14	0	0.058	0.056	0.060	0.058	0.058	1,000,000	58,000	0.0580	269.7	260.4	279.0	269.7	269.7	215	269.71	0.00%
2005-03-11	0	0.058	0.058	0.060	0.056	0.060	444,000	25,664	0.0578	269.7	269.7	279.0	260.4	279.0	95	268.79	-1.69%
2005-03-10	0	0.059	0.056	0.060	-	-	0	0	-	274.4	260.4	279.0	-	-	0	-	0.00%
2005-03-09	0	0.059	0.056	0.060	-	-	0	0	-	274.4	260.4	279.0	-	-	0	-	0.00%
2005-03-08	0	0.059	0.055	0.063	0.059	0.059	616,000	36,344	0.0590	274.4	255.8	293.0	274.4	274.4	132	274.36	0.00%
2005-03-07	0	0.059	0.059	0.063	0.059	0.059	286,708	16,912	0.0590	274.4	274.4	293.0	274.4	274.4	62	274.30	-3.28%
2005-03-04	0	0.061	0.059	0.063	0.059	0.061	1,260,000	75,460	0.0599	283.7	274.4	293.0	274.4	283.7	271	278.49	1.67%
2005-03-03	0	0.060	0.060	0.064	0.059	0.059	94,000	5,546	0.0590	279.0	279.0	297.6	274.4	274.4	20	274.36	-7.69%
2005-03-02	0	0.065	0.060	0.065	-	-	0	0	-	302.3	279.0	302.3	-	-	0	-	0.00%
2005-03-01	0	0.065	0.059	0.066	0.059	0.065	410,000	26,590	0.0649	302.3	274.4	306.9	274.4	302.3	88	301.58	6.56%
2005-02-28	0	0.061	0.060	0.065	-	-	0	0	-	283.7	279.0	302.3	-	-	0	-	0.00%
2005-02-25	0	0.061	0.061	0.064	0.061	0.061	22,500	1,367	0.0608	283.7	283.7	297.6	283.7	283.7	5	282.52	-1.61%
2005-02-24	0	0.062	0.059	0.065	0.062	0.062	500,000	31,000	0.0620	288.3	274.4	302.3	288.3	288.3	108	288.31	0.00%
2005-02-23	0	0.062	0.060	0.065	-	-	0	0	-	288.3	279.0	302.3	-	-	0	-	0.00%
2005-02-22	0	0.062	0.060	0.065	0.060	0.062	440,000	27,100	0.0616	288.3	279.0	302.3	279.0	288.3	95	286.41	-3.13%
2005-02-21	0	0.064	0.061	0.068	0.058	0.064	2,910,000	178,080	0.0612	297.6	283.7	316.2	269.7	297.6	626	284.57	-5.88%
2005-02-18	0	0.068	0.063	0.068	0.060	0.068	660,000	42,608	0.0646	316.2	293.0	316.2	279.0	316.2	142	300.20	7.94%
2005-02-17	0	0.063	0.063	0.067	0.060	0.068	1,306,000	81,514	0.0624	293.0	293.0	311.6	279.0	316.2	281	290.24	-3.08%
2005-02-16	0	0.065	0.060	0.065	0.065	0.068	1,012,000	66,236	0.0655	302.3	279.0	302.3	302.3	316.2	218	304.36	1.56%
2005-02-15	0	0.064	0.059	0.065	-	-	0	0	-	297.6	274.4	302.3	-	-	0	-	0.00%
2005-02-14	0	0.064	0.062	0.071	0.060	0.064	402,000	25,720	0.0640	297.6	288.3	330.2	279.0	297.6	86	297.52	4.92%
2005-02-08	0	0.061	0.061	0.065	0.061	0.063	780,000	48,880	0.0627	283.7	283.7	302.3	283.7	293.0	168	291.41	3.39%
2005-02-07	0	0.059	-	0.066	-	-	1,500	60	0.0400	274.4	-	306.9	-	-	0	186.01	0.00%
2005-02-04	0	0.059	0.056	0.061	0.059	0.059	200,000	11,800	0.0590	274.4	260.4	283.7	274.4	274.4	43	274.36	-1.67%
2005-02-03	0	0.060	0.056	0.062	-	-	0	0	-	279.0	260.4	288.3	-	-	0	-	0.00%
2005-02-02	0	0.060	0.055	0.061	0.060	0.060	700,000	42,000	0.0600	279.0	255.8	283.7	279.0	279.0	151	279.01	0.00%
2005-02-01	0	0.060	0.060	0.066	0.060	0.061	1,700,000	102,400	0.0602	279.0	279.0	306.9	279.0	283.7	366	280.10	0.00%
2005-01-31	0	0.060	0.060	0.072	0.060	0.065	4,754,000	291,460	0.0613	279.0	279.0	334.8	279.0	302.3	1,022	285.09	-10.45%
2005-01-28	0	0.067	0.061	0.067	-	-	0	0	-	311.6	283.7	311.6	-	-	0	-	-1.47%
2005-01-27	0	0.068	0.061	0.068	-	-	0	0	-	316.2	283.7	316.2	-	-	0	-	0.00%
2005-01-26	0	0.068	0.063	0.070	0.065	0.079	17,856,000	1,181,038	0.0661	316.2	293.0	325.5	302.3	367.4	3,840	307.57	1.49%
2005-01-25	0	0.067	0.064	0.067	0.062	0.069	2,134,000	138,688	0.0650	311.6	297.6	311.6	288.3	320.9	459	302.21	3.08%
2005-01-24	0	0.065	0.064	0.066	0.064	0.068	1,790,000	117,860	0.0658	302.3	297.6	306.9	297.6	316.2	385	306.18	1.56%
2005-01-21	0	0.064	0.064	0.065	0.060	0.064	81,434,000	4,971,124	0.0610	297.6	297.6	302.3	279.0	297.6	17,512	283.87	3.23%
2005-01-20	0	0.062	0.062	0.067	0.062	0.062	200,000	12,400	0.0620	288.3	288.3	311.6	288.3	288.3	43	288.31	-3.13%
2005-01-19	0	0.064	0.064	0.068	0.064	0.064	2,000	128	0.0640	297.6	297.6	316.2	297.6	297.6	0	297.61	-5.88%
2005-01-18	0	0.068	0.062	0.069	-	-	0	0	-	316.2	288.3	320.9	-	-	0	-	0.00%
2005-01-17	0	0.068	0.065	0.068	0.069	0.069	1,100,000	75,900	0.0690	316.2	302.3	316.2	320.9	320.9	237	320.86	0.00%
2005-01-14	0	0.068	0.064	0.068	0.064	0.068	900,000	60,800	0.0676	316.2	297.6	316.2	297.6	316.2	194	314.14	0.00%
2005-01-13	0	0.068	0.063	0.068	0.064	0.068	1,100,000	73,900	0.0672	316.2	293.0	316.2	297.6	316.2	237	312.41	4.62%
2005-01-12	0	0.065	0.060	0.065	-	-	0	0	-	302.3	279.0	302.3	-	-	0	-	0.00%
2005-01-11	0	0.065	0.062	0.068	0.065	0.065	500,000	32,500	0.0650	302.3	288.3	316.2	302.3	302.3	108	302.26	-5.80%
2005-01-10	0	0.069	0.063	0.070	0.062	0.070	3,130,000	212,440	0.0679	320.9	293.0	325.5	288.3	325.5	673	315.62	-1.43%
2005-01-07	0	0.070	0.065	0.070	0.060	0.070	4,526,000	289,450	0.0640	325.5	302.3	325.5	279.0	325.5	973	297.39	1.45%
2005-01-06	0	0.069	0.065	0.070	0.064	0.072	2,300,000	157,800	0.0686	320.9	302.3	325.5	297.6	334.8	495	319.04	7.81%
2005-01-05	0	0.064	0.063	0.064	0.063	0.068	3,600,000	233,600	0.0649	297.6	293.0	297.6	293.0	316.2	774	301.74	-5.88%
2005-01-04	0	0.068	0.066	0.068	0.066	0.068	6,530,000	437,370	0.0670	316.2	306.9	316.2	306.9	316.2	1,404	311.46	-1.45%
2005-01-03	0	0.069	0.067	0.069	0.069	0.069	1,200,000	82,800	0.0690	320.9	311.6	320.9	320.9	320.9	258	320.86	0.00%
2004-12-31	0	0.069	0.065	0.069	0.071	0.071	500,000	35,500	0.0710	320.9	302.3	320.9	330.2	330.2	108	330.16	0.00%
2004-12-30	0	0.069	0.060	0.069	0.065	0.069	870,000	58,070	0.0667	320.9	279.0	320.9	302.3	320.9	187	310.38	-1.43%
2004-12-29	0	0.070	0.067	0.070	0.069	0.070	5,600,000	386,900	0.0691	325.5	311.6	325.5	320.9	325.5	1,204	321.28	0.00%
2004-12-28	0	0.070	0.065	0.070	0.060	0.070	1,058,000	69,480	0.0657	325.5	302.3	325.5	279.0	325.5	228	305.38	0.00%
2004-12-24	0	0.070	-	0.070	-	-	0	0	-	325.5	-	325.5	-	-	0	-	0.00%
2004-12-23	0	0.070	0.070	0.072	0.060	0.074	4,060,000	284,780	0.0701	325.5	325.5	334.8	279.0	344.1	873	326.17	4.48%
2004-12-22	0	0.067	0.066	0.068	0.067	0.067	200,000	13,400	0.0670	311.6	306.9	316.2	311.6	311.6	43	311.56	-2.90%
2004-12-21	0	0.069	0.063	0.072	0.069	0.069	200,100	13,806	0.0690	320.9	293.0	334.8	320.9	320.9	43	320.84	0.00%
2004-12-20	0	0.069	0.064	0.069	0.064	0.069	326,000	21,764	0.0668	320.9	297.6	320.9	297.6	320.9	70	310.45	-2.82%
2004-12-17	0	0.071	0.070	0.073	0.067	0.072	2,800,000	200,900	0.0718	330.2	325.5	339.5	311.6	334.8	602	333.65	-5.33%
2004-12-16	0	0.075	0.073	0.076	0.063	0.075	4,514,000	306,872	0.0680	348.8	339.5	353.4	293.0	348.8	971	316.13	4.17%
2004-12-15	0	0.072	0.070	0.074	0.063	0.074	5,376,500	374,750	0.0697	334.8	325.5	344.1	293.0	344.1	1,156	324.12	20.00%
2004-12-14	0	0.060	0.056	0.062	-	-	0	0	-	279.0	260.4	288.3	-	-	0	-	0.00%
2004-12-13	0	0.060	0.052	0.062	0.060	0.060	1,000,000	60,000	0.0600	279.0	241.8	288.3	279.0	279.0	215	279.01	0.00%
2004-12-10	0	0.060	0.054	0.064	-	-	0	0	-	279.0	251.1	297.6	-	-	0	-	0.00%
2004-12-09	0	0.060	0.054	0.060	-	-	0	0	-	279.0	251.1	279.0	-	-	0	-	-4.76%
2004-12-08	0	0.063	0.058	0.064	0.056	0.063	2,250,000	135,300	0.0601	293.0	269.7	297.6	260.4	293.0	484	279.63	-4.55%
2004-12-07	0	0.066	0.063	0.066	-	-	0	0	-	306.9	293.0	306.9	-	-	0	-	0.00%
2004-12-06	0	0.066	0.060	0.066	0.063	0.066	1,150,000	73,448	0.0639	306.9	279.0	306.9	293.0	306.9	247	297.00	3.12%
2004-12-03	0	0.064	0.064	0.065	0.061	0.065	1,700,000	108,400	0.0638	297.6	297.6	302.3	283.7	302.3	366	296.52	8.47%
2004-12-02	0	0.059	0.062	0.063	0.055	0.062	1,000,000	59,400	0.0594	274.4	288.3	293.0	255.8	288.3	215	276.22	-6.35%
2004-12-01	0	0.063	0.057	0.063	0.053	0.063	3,860,000	218,940	0.0567	293.0	265.1	293.0	246.5	293.0	830	263.76	10.53%
2004-11-30	0	0.057	0.057	0.063	0.053	0.060	1,000,000	56,000	0.0560	265.1	265.1	293.0	246.5	279.0	215	260.41	-5.00%
2004-11-29	0	0.060	0.055	0.060	0.048	0.060	1,646,000	94,052	0.0571	279.0	255.8	279.0	223.2	279.0	354	265.71	0.00%
2004-11-26	0	0.060	0.058	0.065	0.060	0.060	500,000	30,000	0.0600	279.0	269.7	302.3	279.0	279.0	108	279.01	-4.76%
2004-11-25	0	0.063	0.063	0.069	0.060	0.066	2,170,000	140,220	0.0646	293.0	293.0	320.9	279.0	306.9	467	300.48	-4.55%
2004-11-24	0	0.066	0.066	0.069	0.066	0.071	4,208,000	288,658	0.0686	306.9	306.9	320.9	306.9	330.2	905	318.99	-5.71%
2004-11-23	0	0.070	0.068	0.070	0.062	0.070	3,490,000	235,750	0.0676	325.5	316.2	325.5	288.3	325.5	751	314.12	20.69%
2004-11-22	0	0.058	0.058	0.064	0.057	0.057	50,000	2,850	0.0570	269.7	269.7	297.6	265.1	265.1	11	265.06	-9.38%
2004-11-19	0	0.064	0.064	0.069	0.063	0.070	1,990,000	131,288	0.0660	297.6	297.6	320.9	293.0	325.5	428	306.79	-8.57%
2004-11-18	0	0.070	0.065	0.070	0.063	0.070	2,206,000	144,320	0.0654	325.5	302.3	325.5	293.0	325.5	474	304.22	11.11%
2004-11-17	0	0.063	0.063	0.067	0.062	0.067	4,222,000	275,720	0.0653	293.0	293.0	311.6	288.3	311.6	908	303.68	3.28%
2004-11-16	0	0.061	0.061	0.065	0.058	0.071	9,146,000	564,600	0.0617	283.7	283.7	302.3	269.7	330.2	1,967	287.06	-12.86%
2004-11-15	0	0.070	0.068	0.070	0.064	0.080	26,700,000	1,892,846	0.0709	325.5	316.2	325.5	297.6	372.0	5,742	329.66	20.69%
2004-11-12	0	0.058	0.057	0.058	0.043	0.061	17,264,000	947,818	0.0549	269.7	265.1	269.7	200.0	283.7	3,713	255.30	20.83%
2004-11-11	0	0.048	0.042	0.048	0.042	0.048	3,636,000	161,182	0.0443	223.2	195.3	223.2	195.3	223.2	782	206.14	0.00%
2004-11-10	0	0.048	0.042	0.048	0.034	0.048	8,882,000	363,450	0.0409	223.2	195.3	223.2	158.1	223.2	1,910	190.28	37.14%
2004-11-09	0	0.035	0.034	0.037	0.035	0.035	950,000	33,250	0.0350	162.8	158.1	172.1	162.8	162.8	204	162.76	0.00%
2004-11-08	0	0.035	0.035	0.038	0.035	0.035	550,000	19,250	0.0350	162.8	162.8	176.7	162.8	162.8	118	162.76	0.00%
2004-11-05	0	0.035	0.035	0.038	0.035	0.037	6,040,000	213,550	0.0354	162.8	162.8	176.7	162.8	172.1	1,299	164.41	-7.89%
2004-11-04	0	0.038	0.035	0.044	0.038	0.038	500,000	19,000	0.0380	176.7	162.8	204.6	176.7	176.7	108	176.71	2.70%
2004-11-03	0	0.037	0.034	0.038	0.037	0.037	600,000	22,200	0.0370	172.1	158.1	176.7	172.1	172.1	129	172.06	2.78%
2004-11-02	0	0.036	0.036	0.039	0.032	0.037	4,004,000	144,778	0.0362	167.4	167.4	181.4	148.8	172.1	861	168.14	-7.69%
2004-11-01	0	0.039	0.038	0.040	0.039	0.042	3,000,000	119,600	0.0399	181.4	176.7	186.0	181.4	195.3	645	185.39	-17.02%
2004-10-29	0	0.047	0.045	0.048	0.038	0.047	6,304,000	273,324	0.0434	218.6	209.3	223.2	176.7	218.6	1,356	201.62	17.50%
2004-10-28	0	0.040	0.036	0.042	0.035	0.040	16,966,000	602,290	0.0355	186.0	167.4	195.3	162.8	186.0	3,648	165.08	14.29%
2004-10-27	0	0.035	0.035	0.037	0.035	0.035	600,000	21,000	0.0350	162.8	162.8	172.1	162.8	162.8	129	162.76	0.00%
2004-10-26	0	0.035	0.034	0.038	-	-	0	0	-	162.8	158.1	176.7	-	-	0	-	0.00%
2004-10-25	0	0.035	0.035	0.037	0.035	0.039	280,000	10,200	0.0364	162.8	162.8	172.1	162.8	181.4	60	169.40	-2.78%
2004-10-21	0	0.036	0.033	0.039	-	-	0	0	-	167.4	153.5	181.4	-	-	0	-	0.00%
2004-10-20	0	0.036	0.036	0.038	0.035	0.035	300,000	10,500	0.0350	167.4	167.4	176.7	162.8	162.8	65	162.76	-2.70%
2004-10-19	0	0.037	0.037	0.040	0.037	0.037	100,000	3,700	0.0370	172.1	172.1	186.0	172.1	172.1	22	172.06	-5.13%
2004-10-18	0	0.039	0.037	0.039	-	-	0	0	-	181.4	172.1	181.4	-	-	0	-	-2.50%
2004-10-15	0	0.040	0.038	0.043	0.040	0.041	1,400,000	56,200	0.0401	186.0	176.7	200.0	186.0	190.7	301	186.67	8.11%
2004-10-14	0	0.037	0.037	0.040	0.037	0.038	800,000	30,300	0.0379	172.1	172.1	186.0	172.1	176.7	172	176.12	-5.13%
2004-10-13	0	0.039	0.039	0.043	0.037	0.038	136,000	5,132	0.0377	181.4	181.4	200.0	172.1	176.7	29	175.47	-2.50%
2004-10-12	0	0.040	0.040	0.041	0.038	0.040	1,200,000	46,000	0.0383	186.0	186.0	190.7	176.7	186.0	258	178.26	0.00%
2004-10-11	0	0.040	0.038	0.041	0.038	0.040	850,000	32,472	0.0382	186.0	176.7	190.7	176.7	186.0	183	177.65	-11.11%
2004-10-08	0	0.045	0.038	0.045	0.035	0.045	1,588,000	63,906	0.0402	209.3	176.7	209.3	162.8	209.3	341	187.14	18.42%
2004-10-07	0	0.038	0.038	0.043	0.038	0.042	202,000	8,476	0.0420	176.7	176.7	200.0	176.7	195.3	43	195.12	-11.63%
2004-10-06	0	0.043	0.038	0.043	-	-	0	0	-	200.0	176.7	200.0	-	-	0	-	0.00%
2004-10-05	0	0.043	0.041	0.043	0.041	0.044	1,452,000	60,466	0.0416	200.0	190.7	200.0	190.7	204.6	312	193.65	-4.44%
2004-10-04	0	0.045	0.041	0.045	0.044	0.047	480,000	21,950	0.0457	209.3	190.7	209.3	204.6	218.6	103	212.65	2.27%
2004-09-30	0	0.044	0.041	0.044	0.040	0.044	1,158,000	48,492	0.0419	204.6	190.7	204.6	186.0	204.6	249	194.73	-6.38%
2004-09-28	0	0.047	0.041	0.047	-	-	0	0	-	218.6	190.7	218.6	-	-	0	-	0.00%
2004-09-27	0	0.047	0.043	0.047	-	-	0	0	-	218.6	200.0	218.6	-	-	0	-	0.00%
2004-09-24	0	0.047	0.043	0.047	0.043	0.047	1,012,000	44,364	0.0438	218.6	200.0	218.6	200.0	218.6	218	203.85	2.17%
2004-09-23	0	0.046	0.046	0.049	0.046	0.050	3,900,000	184,590	0.0473	213.9	213.9	227.9	213.9	232.5	839	220.10	-8.00%
2004-09-22	0	0.050	0.050	0.053	0.050	0.054	3,492,000	181,816	0.0521	232.5	232.5	246.5	232.5	251.1	751	242.12	-9.09%
2004-09-21	0	0.055	0.050	0.055	0.046	0.055	881,000	41,648	0.0473	255.8	232.5	255.8	213.9	255.8	189	219.83	10.00%
2004-09-20	0	0.050	0.049	0.054	0.050	0.050	700,000	35,000	0.0500	232.5	227.9	251.1	232.5	232.5	151	232.51	-9.09%
2004-09-17	0	0.055	0.055	0.058	0.048	0.056	2,355,500	127,620	0.0542	255.8	255.8	269.7	223.2	260.4	507	251.94	1.85%
2004-09-16	0	0.054	0.051	0.062	0.054	0.065	1,438,000	81,780	0.0569	251.1	237.2	288.3	251.1	302.3	309	264.46	8.00%
2004-09-15	0	0.050	0.049	0.055	0.050	0.050	1,500,000	75,000	0.0500	232.5	227.9	255.8	232.5	232.5	323	232.51	-9.09%
2004-09-14	0	0.055	0.049	0.057	-	-	0	0	-	255.8	227.9	265.1	-	-	0	-	0.00%
2004-09-13	0	0.055	0.051	0.059	0.055	0.055	400,000	22,000	0.0550	255.8	237.2	274.4	255.8	255.8	86	255.76	-6.78%
2004-09-10	0	0.059	0.051	0.059	0.046	0.060	17,490,000	882,050	0.0504	274.4	237.2	274.4	213.9	279.0	3,761	234.51	22.92%
2004-09-09	0	0.048	0.047	0.050	0.048	0.050	1,500,000	74,000	0.0493	223.2	218.6	232.5	223.2	232.5	323	229.41	-4.00%
2004-09-08	0	0.050	0.050	0.055	0.050	0.055	1,354,000	69,250	0.0511	232.5	232.5	255.8	232.5	255.8	291	237.83	0.00%
2004-09-07	0	0.050	0.046	0.055	-	-	0	0	-	232.5	213.9	255.8	-	-	0	-	0.00%
2004-09-06	0	0.050	0.050	0.052	0.043	0.052	550,000	26,050	0.0474	232.5	232.5	241.8	200.0	241.8	118	220.25	-3.85%
2004-09-03	0	0.052	0.052	0.053	0.045	0.053	1,150,000	56,748	0.0493	241.8	241.8	246.5	209.3	246.5	247	229.47	-14.75%
2004-09-02	0	0.061	0.061	0.065	-	-	0	0	-	283.7	283.7	302.3	-	-	0	-	8.93%
2004-09-01	0	0.056	0.052	0.056	0.051	0.056	1,800,000	98,900	0.0549	260.4	241.8	260.4	237.2	260.4	387	255.50	-9.68%
2004-08-31	0	0.062	0.062	0.069	0.050	0.060	1,654,000	93,450	0.0565	288.3	288.3	320.9	232.5	279.0	356	262.73	-11.43%
2004-08-30	0	0.070	0.064	0.070	0.070	0.080	308,000	23,480	0.0762	325.5	297.6	325.5	325.5	372.0	66	354.50	-12.50%
2004-08-27	0	0.080	0.072	0.080	0.080	0.095	504,000	41,878	0.0831	372.0	334.8	372.0	372.0	441.8	108	386.39	-15.79%
2004-08-26	0	0.095	-	0.098	0.090	0.100	2,000,000	192,500	0.0963	441.8	-	455.7	418.5	465.0	430	447.58	5.56%
2004-08-25	0	0.090	-	0.090	0.099	0.099	102,000	10,098	0.0990	418.5	-	418.5	460.4	460.4	22	460.36	5.88%
2004-08-24	0	0.085	-	0.089	-	-	2,000	200	0.1000	395.3	-	413.9	-	-	0	465.02	0.00%
2004-08-23	0	0.085	0.077	0.090	0.085	0.102	640,000	61,280	0.0958	395.3	358.1	418.5	395.3	474.3	138	445.25	-22.02%
2004-08-20	0	0.109	-	0.109	-	-	0	0	-	506.9	-	506.9	-	-	0	-	0.00%
2004-08-19	0	0.109	-	0.109	-	-	0	0	-	506.9	-	506.9	-	-	0	-	0.00%
2004-08-18	0	0.109	-	0.109	-	-	0	0	-	506.9	-	506.9	-	-	0	-	0.00%
2004-08-17	0	0.109	-	0.116	-	-	0	0	-	506.9	-	539.4	-	-	0	-	0.00%
2004-08-16	0	0.109	-	0.109	0.109	0.109	2,318,000	252,662	0.1090	506.9	-	506.9	506.9	506.9	498	506.87	0.00%
2004-08-13	0	0.109	-	0.109	-	-	0	0	-	506.9	-	506.9	-	-	0	-	-0.91%
2004-08-12	0	0.110	-	0.110	-	-	0	0	-	511.5	-	511.5	-	-	0	-	0.00%
2004-08-11	0	0.110	-	0.110	-	-	0	0	-	511.5	-	511.5	-	-	0	-	-8.33%
2004-08-10	0	0.120	-	0.120	-	-	0	0	-	558.0	-	558.0	-	-	0	-	0.00%
2004-08-09	1	-	-	-	-	-	0	0	-	558.0	-	-	-	-	0	-	0.00%
2004-08-06	1	-	-	-	-	-	0	0	-	558.0	-	-	-	-	0	-	0.00%
2004-08-05	1	-	-	-	-	-	0	0	-	558.0	-	-	-	-	0	-	0.00%
2004-08-04	1	-	-	-	-	-	0	0	-	558.0	-	-	-	-	0	-	0.00%
2004-08-03	1	-	-	-	-	-	0	0	-	558.0	-	-	-	-	0	-	0.00%
2004-08-02	1	-	-	-	-	-	0	0	-	558.0	-	-	-	-	0	-	0.00%
2004-07-30	1	-	-	-	-	-	0	0	-	558.0	-	-	-	-	0	-	0.00%
2004-07-29	1	-	-	-	-	-	0	0	-	558.0	-	-	-	-	0	-	0.00%
2004-07-28	1	-	-	-	-	-	0	0	-	558.0	-	-	-	-	0	-	0.00%
2004-07-27	1	-	-	-	-	-	0	0	-	558.0	-	-	-	-	0	-	0.00%
2004-07-26	1	-	-	-	-	-	0	0	-	558.0	-	-	-	-	0	-	0.00%
2004-07-23	1	-	-	-	-	-	0	0	-	558.0	-	-	-	-	0	-	0.00%
2004-07-22	1	-	-	-	-	-	0	0	-	558.0	-	-	-	-	0	-	0.00%
2004-07-21	1	-	-	-	-	-	0	0	-	558.0	-	-	-	-	0	-	0.00%
2004-07-20	1	-	-	-	-	-	0	0	-	558.0	-	-	-	-	0	-	0.00%
2004-07-19	1	-	-	-	-	-	0	0	-	558.0	-	-	-	-	0	-	0.00%
2004-07-16	1	-	-	-	-	-	0	0	-	558.0	-	-	-	-	0	-	0.00%
2004-07-15	1	-	-	-	-	-	0	0	-	558.0	-	-	-	-	0	-	0.00%
2004-07-14	1	-	-	-	-	-	0	0	-	558.0	-	-	-	-	0	-	0.00%
2004-07-13	1	-	-	-	-	-	0	0	-	558.0	-	-	-	-	0	-	0.00%
2004-07-12	0	0.120	-	0.120	-	-	0	0	-	558.0	-	558.0	-	-	0	-	-1.64%
2004-07-09	0	0.122	0.122	-	0.113	0.121	262,400	31,729	0.1209	567.3	567.3	-	525.5	562.7	56	562.29	0.83%
2004-07-08	0	0.121	-	-	-	-	0	0	-	562.7	-	-	-	-	0	-	0.00%
2004-07-07	0	0.121	-	0.130	0.121	0.121	12,000	1,452	0.1210	562.7	-	604.5	562.7	562.7	3	562.67	0.00%
2004-07-06	0	0.121	-	0.125	-	-	0	0	-	562.7	-	581.3	-	-	0	-	0.00%
2004-07-05	0	0.121	-	0.124	-	-	0	0	-	562.7	-	576.6	-	-	0	-	0.00%
2004-07-02	0	0.121	0.120	0.121	0.121	0.121	30,000	3,630	0.1210	562.7	558.0	562.7	562.7	562.7	6	562.67	-0.82%
2004-06-30	0	0.122	0.119	0.122	0.119	0.122	668,000	80,492	0.1205	567.3	553.4	567.3	553.4	567.3	144	560.33	1.67%
2004-06-29	0	0.120	-	0.120	0.120	0.120	4,020,000	482,400	0.1200	558.0	-	558.0	558.0	558.0	864	558.02	-4.00%
2004-06-28	0	0.125	0.125	0.130	0.110	0.110	90,000	9,900	0.1100	581.3	581.3	604.5	511.5	511.5	19	511.52	2.46%
2004-06-25	0	0.122	0.100	0.130	0.122	0.133	800,000	102,090	0.1276	567.3	465.0	604.5	567.3	618.5	172	593.42	-6.15%
2004-06-24	0	0.130	0.126	0.140	0.125	0.142	7,220,000	1,014,050	0.1405	604.5	585.9	651.0	581.3	660.3	1,553	653.11	-9.72%
2004-06-23	0	0.144	-	0.144	0.144	0.144	4,000,000	576,000	0.1440	669.6	-	669.6	669.6	669.6	860	669.62	3.60%
2004-06-21	0	0.139	0.120	0.139	0.115	0.148	116,000	13,772	0.1187	646.4	558.0	646.4	534.8	688.2	25	552.09	-6.08%
2004-06-18	0	0.148	0.111	0.148	0.153	0.153	4,000,000	612,000	0.1530	688.2	516.2	688.2	711.5	711.5	860	711.47	-6.33%
2004-06-17	0	0.158	0.110	0.158	-	-	0	0	-	734.7	511.5	734.7	-	-	0	-	0.00%
2004-06-16	0	0.158	0.131	0.158	0.158	0.158	3,724,000	588,392	0.1580	734.7	609.2	734.7	734.7	734.7	801	734.72	0.00%
2004-06-15	0	0.158	0.130	0.168	-	-	0	0	-	734.7	604.5	781.2	-	-	0	-	0.00%
2004-06-14	0	0.158	0.138	0.158	-	-	0	0	-	734.7	641.7	734.7	-	-	0	-	0.00%
2004-06-11	0	0.158	0.162	-	0.146	0.158	4,599,600	712,356	0.1549	734.7	753.3	-	678.9	734.7	989	720.18	-0.63%
2004-06-10	0	0.159	0.142	0.159	0.140	0.159	2,780,000	428,550	0.1542	739.4	660.3	739.4	651.0	739.4	598	716.84	-16.32%
2004-06-09	0	0.190	0.130	0.190	0.190	0.199	2,040,000	405,600	0.1988	883.5	604.5	883.5	883.5	925.4	439	924.56	-5.00%
2004-06-08	0	0.200	0.100	0.200	-	-	0	0	-	930.0	465.0	930.0	-	-	0	-	0.00%
2004-06-07	0	0.200	0.100	0.200	0.195	0.200	448,000	88,640	0.1979	930.0	465.0	930.0	906.8	930.0	96	920.07	0.00%
2004-06-04	0	0.200	0.100	0.200	-	-	0	0	-	930.0	465.0	930.0	-	-	0	-	0.00%
2004-06-03	0	0.200	0.190	-	0.200	0.200	60,000	12,000	0.2000	930.0	883.5	-	930.0	930.0	13	930.03	0.00%
2004-06-02	0	0.200	0.100	0.200	-	-	0	0	-	930.0	465.0	930.0	-	-	0	-	0.00%
2004-06-01	0	0.200	0.100	0.200	-	-	0	0	-	930.0	465.0	930.0	-	-	0	-	0.00%
2004-05-31	0	0.200	0.190	0.202	-	-	0	0	-	930.0	883.5	939.3	-	-	0	-	0.00%
2004-05-28	0	0.200	0.100	-	-	-	0	0	-	930.0	465.0	-	-	-	0	-	0.00%
2004-05-27	0	0.200	0.100	0.205	0.200	0.200	50,000	10,000	0.2000	930.0	465.0	953.3	930.0	930.0	11	930.03	0.00%
2004-05-25	0	0.200	-	0.203	0.200	0.200	270,000	54,000	0.2000	930.0	-	944.0	930.0	930.0	58	930.03	0.00%
2004-05-24	0	0.200	0.200	0.204	0.200	0.205	1,100,000	223,100	0.2028	930.0	930.0	948.6	930.0	953.3	237	943.14	-2.44%
2004-05-21	0	0.205	0.100	0.205	0.200	0.205	2,550,000	522,250	0.2048	953.3	465.0	953.3	930.0	953.3	548	952.37	2.50%
2004-05-20	0	0.200	0.100	0.200	-	-	0	0	-	930.0	465.0	930.0	-	-	0	-	-4.76%
2004-05-19	0	0.210	0.100	0.240	0.210	0.210	50,000	10,500	0.2100	976.5	465.0	1,116	976.5	976.5	11	976.53	0.00%
2004-05-18	0	0.210	0.100	0.210	0.205	0.215	1,250,000	265,550	0.2124	976.5	465.0	976.5	953.3	999.8	269	987.88	5.00%
2004-05-17	0	0.200	0.120	0.220	0.200	0.200	100,119	20,024	0.2000	930.0	558.0	1,023	930.0	930.0	22	930.04	-18.70%
2004-05-14	0	0.246	0.150	0.248	-	-	0	0	-	1,144	697.5	1,153	-	-	0	-	0.00%
2004-05-13	0	0.246	0.200	0.246	0.246	0.248	8,100,000	1,994,800	0.2463	1,144	930.0	1,144	1,144	1,153	1,742	1,145.2	-0.81%
2004-05-12	0	0.248	-	0.248	-	-	0	0	-	1,153	-	1,153	-	-	0	-	0.00%
2004-05-11	0	0.248	0.190	0.248	0.249	0.249	8,600,000	2,141,400	0.2490	1,153	883.5	1,153	1,158	1,158	1,849	1,157.9	0.81%
2004-05-10	0	0.246	0.140	0.250	-	-	0	0	-	1,144	651.0	1,163	-	-	0	-	0.00%
2004-05-07	0	0.246	0.170	0.247	0.246	0.246	6,100,000	1,500,600	0.2460	1,144	790.5	1,149	1,144	1,144	1,312	1,143.9	-0.81%
2004-05-06	0	0.248	0.170	0.248	0.248	0.248	408,000	101,184	0.2480	1,153	790.5	1,153	1,153	1,153	88	1,153.2	1.64%
2004-05-05	0	0.244	0.160	0.244	0.249	0.249	1,700,000	423,300	0.2490	1,135	744.0	1,135	1,158	1,158	366	1,157.9	-2.40%
2004-05-04	0	0.250	-	0.250	-	-	0	0	-	1,163	-	1,163	-	-	0	-	-1.96%
2004-05-03	0	0.255	-	0.255	0.240	0.255	432,000	104,210	0.2412	1,186	-	1,186	1,116	1,186	93	1,121.7	8.05%
2004-04-30	0	0.236	0.236	0.245	0.060	0.250	41,276,000	9,823,592	0.2380	1,097	1,097	1,139	279.0	1,163	8,876	1,106.7	-3.28%
2004-04-29	0	0.244	-	0.245	0.239	0.250	18,340,000	4,405,440	0.2402	1,135	-	1,139	1,111	1,163	3,944	1,117.0	-2.40%
2004-04-28	0	0.250	0.243	0.250	0.250	0.250	8,540,000	2,135,000	0.2500	1,163	1,130	1,163	1,163	1,163	1,836	1,162.5	0.00%
2004-04-27	0	0.250	0.250	0.255	0.250	0.260	25,688,000	6,523,840	0.2540	1,163	1,163	1,186	1,163	1,209	5,524	1,181.0	-3.85%
2004-04-26	0	0.260	0.255	0.270	0.260	0.270	3,100,000	836,000	0.2697	1,209	1,186	1,256	1,209	1,256	667	1,254.0	-3.70%
2004-04-23	0	0.270	0.265	0.270	0.260	0.270	1,086,000	284,560	0.2620	1,256	1,232	1,256	1,209	1,256	234	1,218.5	3.85%
2004-04-22	0	0.260	0.255	0.260	0.260	0.260	426,000	110,760	0.2600	1,209	1,186	1,209	1,209	1,209	92	1,209.0	4.00%
2004-04-21	0	0.250	0.250	0.280	0.250	0.285	970,000	264,370	0.2725	1,163	1,163	1,302	1,163	1,325	209	1,267.4	-12.28%
2004-04-20	0	0.285	0.275	0.295	0.285	0.300	2,230,000	657,050	0.2946	1,325	1,279	1,372	1,325	1,395	480	1,370.1	-1.72%
2004-04-19	0	0.290	0.280	0.315	0.290	0.300	800,000	239,000	0.2988	1,349	1,302	1,465	1,349	1,395	172	1,389.2	-3.33%
2004-04-16	0	0.300	0.295	0.310	0.300	0.300	4,500,000	1,350,000	0.3000	1,395	1,372	1,442	1,395	1,395	968	1,395.0	0.00%
2004-04-15	0	0.300	0.285	0.310	0.290	0.315	11,660,000	3,611,400	0.3097	1,395	1,325	1,442	1,349	1,465	2,507	1,440.3	0.00%
2004-04-14	0	0.300	0.300	0.330	0.300	0.330	11,350,000	3,738,000	0.3293	1,395	1,395	1,535	1,395	1,535	2,441	1,531.5	-9.09%
2004-04-13	0	0.330	0.310	0.330	0.330	0.340	6,300,000	2,140,400	0.3397	1,535	1,442	1,535	1,535	1,581	1,355	1,579.9	1.54%
2004-04-08	0	0.325	0.325	0.330	0.295	0.325	12,546,000	3,770,630	0.3005	1,511	1,511	1,535	1,372	1,511	2,698	1,397.6	10.17%
2004-04-07	0	0.295	0.295	0.300	0.290	0.295	12,320,100	3,633,627	0.2949	1,372	1,372	1,395	1,349	1,372	2,649	1,371.5	0.00%
2004-04-06	0	0.295	0.295	0.305	0.295	0.300	424,000	125,890	0.2969	1,372	1,372	1,418	1,372	1,395	91	1,380.7	0.00%
2004-04-02	0	0.295	0.290	0.300	0.260	0.305	20,268,000	5,934,810	0.2928	1,372	1,349	1,395	1,209	1,418	4,359	1,361.6	3.51%
2004-04-01	0	0.285	0.275	0.285	0.270	0.290	996,000	281,040	0.2822	1,325	1,279	1,325	1,256	1,349	214	1,312.1	-1.72%
2004-03-31	0	0.290	0.280	0.290	0.280	0.300	400,000	116,500	0.2913	1,349	1,302	1,349	1,302	1,395	86	1,354.4	-3.33%
2004-03-30	0	0.300	0.270	0.300	0.300	0.305	4,252,000	1,282,360	0.3016	1,395	1,256	1,395	1,395	1,418	914	1,402.4	0.00%
2004-03-29	0	0.300	0.300	0.305	0.285	0.300	11,306,000	3,388,250	0.2997	1,395	1,395	1,418	1,325	1,395	2,431	1,393.6	-3.23%
2004-03-26	0	0.310	0.305	0.310	0.300	0.315	7,394,000	2,254,980	0.3050	1,442	1,418	1,442	1,395	1,465	1,590	1,418.2	1.64%
2004-03-25	0	0.305	0.305	0.310	0.300	0.310	1,260,000	384,100	0.3048	1,418	1,418	1,442	1,395	1,442	271	1,417.6	-4.69%
2004-03-24	0	0.320	0.315	0.320	0.300	0.325	15,950,000	5,103,740	0.3200	1,488	1,465	1,488	1,395	1,511	3,430	1,488.0	-4.48%
2004-03-23	0	0.335	0.325	0.335	0.330	0.335	18,782,000	6,200,570	0.3301	1,558	1,511	1,558	1,535	1,558	4,039	1,535.2	1.52%
2004-03-22	0	0.330	0.330	0.335	0.330	0.335	556,000	185,980	0.3345	1,535	1,535	1,558	1,535	1,558	120	1,555.5	0.00%
2004-03-19	0	0.330	0.330	0.340	0.330	0.350	8,806,000	2,926,100	0.3323	1,535	1,535	1,581	1,535	1,628	1,894	1,545.2	1.54%
2004-03-18	0	0.325	0.325	0.340	0.325	0.345	370,000	121,400	0.3281	1,511	1,511	1,581	1,511	1,604	80	1,525.8	-7.14%
2004-03-17	0	0.350	0.320	0.350	0.320	0.350	878,000	300,970	0.3428	1,628	1,488	1,628	1,488	1,628	189	1,594.0	4.48%
2004-03-16	0	0.335	0.320	0.335	0.325	0.335	2,412,000	797,220	0.3305	1,558	1,488	1,558	1,511	1,558	519	1,537.0	0.00%
2004-03-15	0	0.335	0.335	0.340	0.335	0.340	3,040,000	1,030,540	0.3390	1,558	1,558	1,581	1,558	1,581	654	1,576.4	1.52%
2004-03-12	0	0.330	0.325	0.330	0.320	0.355	10,496,000	3,464,320	0.3301	1,535	1,511	1,535	1,488	1,651	2,257	1,534.8	-8.33%
2004-03-11	0	0.360	0.355	0.365	0.360	0.385	5,000,000	1,883,700	0.3767	1,674	1,651	1,697	1,674	1,790	1,075	1,751.9	-7.69%
2004-03-10	0	0.390	0.380	0.390	0.370	0.390	7,134,000	2,715,460	0.3806	1,814	1,767	1,814	1,721	1,814	1,534	1,770.0	2.63%
2004-03-09	0	0.380	0.380	0.390	0.380	0.405	13,210,000	5,173,700	0.3917	1,767	1,767	1,814	1,767	1,883	2,841	1,821.2	-3.80%
2004-03-08	0	0.395	0.390	0.395	0.385	0.420	7,397,000	2,988,710	0.4040	1,837	1,814	1,837	1,790	1,953	1,591	1,878.9	-4.82%
2004-03-05	1	-	-	-	-	-	0	0	-	1,930	-	-	-	-	0	-	0.00%
2004-03-04	1	-	-	-	-	-	0	0	-	1,930	-	-	-	-	0	-	0.00%
2004-03-03	1	-	-	-	-	-	0	0	-	1,930	-	-	-	-	0	-	0.00%
2004-03-02	1	-	-	-	-	-	0	0	-	1,930	-	-	-	-	0	-	0.00%
2004-03-01	0	0.415	0.410	0.415	0.400	0.415	42,915,000	17,690,665	0.4122	1,930	1,907	1,930	1,860	1,930	9,229	1,916.9	-1.19%
2004-02-27	0	0.420	0.420	0.425	0.415	0.425	36,750,000	15,404,600	0.4192	1,953	1,953	1,976	1,930	1,976	7,903	1,949.2	1.20%
2004-02-26	0	0.415	0.415	0.420	0.390	0.430	38,296,000	15,910,660	0.4155	1,930	1,930	1,953	1,814	2,000	8,235	1,932.0	6.41%
2004-02-25	0	0.390	0.385	0.390	0.385	0.400	11,759,000	4,604,980	0.3916	1,814	1,790	1,814	1,790	1,860	2,529	1,821.1	-2.50%
2004-02-24	0	0.400	0.395	0.400	0.380	0.405	24,556,000	9,771,400	0.3979	1,860	1,837	1,860	1,767	1,883	5,281	1,850.4	-1.23%
2004-02-23	0	0.405	0.400	0.410	0.405	0.415	14,154,000	5,799,690	0.4098	1,883	1,860	1,907	1,883	1,930	3,044	1,905.4	-2.41%
2004-02-20	0	0.415	0.410	0.415	0.415	0.420	15,548,000	6,452,770	0.4150	1,930	1,907	1,930	1,930	1,953	3,344	1,929.9	-1.19%
2004-02-19	0	0.420	0.415	0.420	0.415	0.430	17,882,000	7,488,690	0.4188	1,953	1,930	1,953	1,930	2,000	3,845	1,947.4	-1.18%
2004-02-18	0	0.425	0.420	0.425	0.415	0.425	34,006,500	14,307,535	0.4207	1,976	1,953	1,976	1,930	1,976	7,313	1,956.5	1.19%
2004-02-17	0	0.420	0.420	0.425	0.415	0.430	10,781,000	4,566,480	0.4236	1,953	1,953	1,976	1,930	2,000	2,318	1,969.7	-1.18%
2004-02-16	0	0.425	0.420	0.425	0.410	0.425	21,533,000	8,978,645	0.4170	1,976	1,953	1,976	1,907	1,976	4,631	1,939.0	1.19%
2004-02-13	0	0.420	0.415	0.420	0.415	0.435	41,112,000	17,286,740	0.4205	1,953	1,930	1,953	1,930	2,023	8,841	1,955.3	0.00%
2004-02-12	0	0.420	0.415	0.420	0.405	0.435	34,522,000	14,521,920	0.4207	1,953	1,930	1,953	1,883	2,023	7,424	1,956.1	-2.33%
2004-02-11	0	0.430	0.425	0.430	0.430	0.445	26,000,000	11,267,800	0.4334	2,000	1,976	2,000	2,000	2,069	5,591	2,015.3	-1.15%
2004-02-10	0	0.435	0.430	0.435	0.425	0.455	25,943,000	11,522,640	0.4442	2,023	2,000	2,023	1,976	2,116	5,579	2,065.4	-4.40%
2004-02-09	0	0.455	0.455	0.460	0.450	0.460	23,800,000	10,877,340	0.4570	2,116	2,116	2,139	2,093	2,139	5,118	2,125.3	-1.09%
2004-02-06	0	0.460	0.455	0.460	0.455	0.465	39,958,000	18,390,380	0.4602	2,139	2,116	2,139	2,116	2,162	8,593	2,140.2	0.00%
2004-02-05	0	0.460	0.460	0.465	0.455	0.460	22,396,000	10,277,810	0.4589	2,139	2,139	2,162	2,116	2,139	4,816	2,134.0	0.00%
2004-02-04	0	0.460	0.455	0.460	0.450	0.470	35,911,000	16,608,235	0.4625	2,139	2,116	2,139	2,093	2,186	7,723	2,150.6	-2.13%
2004-02-03	0	0.470	0.465	0.470	0.445	0.480	43,398,000	19,891,010	0.4583	2,186	2,162	2,186	2,069	2,232	9,333	2,131.3	5.62%
2004-02-02	0	0.445	0.440	0.450	0.435	0.460	24,846,000	10,988,150	0.4423	2,069	2,046	2,093	2,023	2,139	5,343	2,056.5	-2.20%
2004-01-30	0	0.455	0.455	0.460	0.455	0.465	26,530,000	12,194,050	0.4596	2,116	2,116	2,139	2,116	2,162	5,705	2,137.4	1.11%
2004-01-29	0	0.450	0.445	0.450	0.440	0.450	20,848,000	9,258,060	0.4441	2,093	2,069	2,093	2,046	2,093	4,483	2,065.0	0.00%
2004-01-28	0	0.450	0.450	0.455	0.445	0.465	44,896,000	20,436,000	0.4552	2,093	2,093	2,116	2,069	2,162	9,655	2,116.7	-1.10%
2004-01-27	0	0.455	0.455	0.460	0.420	0.470	34,106,000	15,012,620	0.4402	2,116	2,116	2,139	1,953	2,186	7,334	2,046.9	9.64%
2004-01-26	0	0.415	0.415	0.420	0.410	0.415	2,388,000	990,520	0.4148	1,930	1,930	1,953	1,907	1,930	514	1,928.8	0.00%
2004-01-21	0	0.415	0.410	0.420	0.410	0.420	8,378,000	3,466,970	0.4138	1,930	1,907	1,953	1,907	1,953	1,802	1,924.3	-1.19%
2004-01-20	0	0.420	0.410	0.420	0.405	0.420	8,490,000	3,517,150	0.4143	1,953	1,907	1,953	1,883	1,953	1,826	1,926.4	1.20%
2004-01-19	0	0.415	0.410	0.415	0.410	0.420	16,180,000	6,736,750	0.4164	1,930	1,907	1,930	1,907	1,953	3,479	1,936.1	0.00%
2004-01-16	0	0.415	0.410	0.415	0.410	0.420	410,000	171,500	0.4183	1,930	1,907	1,930	1,907	1,953	88	1,945.1	-1.19%
2004-01-15	0	0.420	0.410	0.420	0.410	0.420	950,000	396,800	0.4177	1,953	1,907	1,953	1,907	1,953	204	1,942.3	0.00%
2004-01-14	0	0.420	0.420	0.425	0.420	0.425	1,548,000	655,500	0.4234	1,953	1,953	1,976	1,953	1,976	333	1,969.1	0.00%
2004-01-13	0	0.420	0.420	0.425	0.410	0.420	2,750,000	1,148,050	0.4175	1,953	1,953	1,976	1,907	1,953	591	1,941.3	3.70%
2004-01-12	0	0.405	0.405	0.410	0.405	0.430	4,198,000	1,775,090	0.4228	1,883	1,883	1,907	1,883	2,000	903	1,966.3	-2.41%
2004-01-09	0	0.415	0.415	0.420	0.415	0.435	4,920,000	2,068,450	0.4204	1,930	1,930	1,953	1,930	2,023	1,058	1,955.0	0.00%
2004-01-08	0	0.415	0.410	0.415	0.410	0.425	52,026,000	21,337,990	0.4101	1,930	1,907	1,930	1,907	1,976	11,188	1,907.2	-1.19%
2004-01-07	0	0.420	0.415	0.425	0.415	0.435	6,720,000	2,871,150	0.4273	1,953	1,930	1,976	1,930	2,023	1,445	1,986.8	0.00%
2004-01-06	0	0.420	0.420	0.425	0.415	0.435	17,987,200	7,722,990	0.4294	1,953	1,953	1,976	1,930	2,023	3,868	1,996.6	-1.18%
2004-01-05	0	0.425	0.425	0.430	0.425	0.445	3,480,000	1,516,800	0.4359	1,976	1,976	2,000	1,976	2,069	748	2,026.8	-2.30%
2004-01-02	0	0.435	0.430	0.435	0.420	0.450	20,532,000	8,955,820	0.4362	2,023	2,000	2,023	1,953	2,093	4,415	2,028.3	11.54%
2003-12-31	0	0.390	0.390	0.395	0.370	0.390	24,432,000	9,272,620	0.3795	1,814	1,814	1,837	1,721	1,814	5,254	1,764.9	2.63%
2003-12-30	0	0.380	0.375	0.380	0.375	0.400	6,620,000	2,551,820	0.3855	1,767	1,744	1,767	1,744	1,860	1,424	1,792.5	-2.56%
2003-12-29	0	0.390	0.390	0.395	0.385	0.390	662,000	258,130	0.3899	1,814	1,814	1,837	1,790	1,814	142	1,813.2	1.30%
2003-12-24	0	0.385	0.380	0.385	0.375	0.395	10,000,000	3,871,050	0.3871	1,790	1,767	1,790	1,744	1,837	2,150	1,800.1	0.00%
2003-12-23	0	0.385	0.385	0.395	0.385	0.405	10,751,000	4,265,680	0.3968	1,790	1,790	1,837	1,790	1,883	2,312	1,845.0	-3.75%
2003-12-22	0	0.400	0.400	0.405	0.400	0.420	8,420,000	3,446,690	0.4093	1,860	1,860	1,883	1,860	1,953	1,811	1,903.5	-1.23%
2003-12-19	0	0.405	0.400	0.405	0.385	0.410	20,315,000	8,131,570	0.4003	1,883	1,860	1,883	1,790	1,907	4,369	1,861.3	6.58%
2003-12-18	0	0.380	0.375	0.380	0.365	0.380	14,282,000	5,304,250	0.3714	1,767	1,744	1,767	1,697	1,767	3,071	1,727.0	1.33%
2003-12-17	0	0.375	0.370	0.380	0.370	0.385	7,310,000	2,766,700	0.3785	1,744	1,721	1,767	1,721	1,790	1,572	1,760.0	1.35%
2003-12-16	0	0.370	0.370	0.380	0.370	0.385	8,614,000	3,242,920	0.3765	1,721	1,721	1,767	1,721	1,790	1,852	1,750.6	-3.90%
2003-12-15	0	0.385	0.380	0.385	0.385	0.390	4,367,500	1,688,100	0.3865	1,790	1,767	1,790	1,790	1,814	939	1,797.3	0.00%
2003-12-12	0	0.385	0.385	0.390	0.385	0.395	3,931,000	1,535,060	0.3905	1,790	1,790	1,814	1,790	1,837	845	1,815.9	-1.28%
2003-12-11	0	0.390	0.385	0.390	0.385	0.390	6,288,000	2,429,380	0.3864	1,814	1,790	1,814	1,790	1,814	1,352	1,796.6	1.30%
2003-12-10	0	0.385	0.380	0.385	0.385	0.395	9,905,200	3,867,268	0.3904	1,790	1,767	1,790	1,790	1,837	2,130	1,815.5	-1.28%
2003-12-09	0	0.390	0.385	0.390	0.380	0.405	14,466,000	5,637,620	0.3897	1,814	1,790	1,814	1,767	1,883	3,111	1,812.2	6.85%
2003-12-08	0	0.365	0.365	0.375	0.365	0.370	5,846,000	2,163,000	0.3700	1,697	1,697	1,744	1,697	1,721	1,257	1,720.5	0.00%
2003-12-05	0	0.365	0.360	0.370	0.365	0.370	3,366,000	1,240,790	0.3686	1,697	1,674	1,721	1,697	1,721	724	1,714.2	-1.35%
2003-12-04	0	0.370	0.370	0.375	0.370	0.375	7,696,000	2,878,750	0.3741	1,721	1,721	1,744	1,721	1,744	1,655	1,739.4	-1.33%
2003-12-03	0	0.375	0.370	0.375	0.345	0.380	19,174,000	7,113,450	0.3710	1,744	1,721	1,744	1,604	1,767	4,123	1,725.2	-1.32%
2003-12-02	0	0.380	0.380	0.385	0.375	0.385	22,522,000	8,567,100	0.3804	1,767	1,767	1,790	1,744	1,790	4,843	1,768.9	0.00%
2003-12-01	0	0.380	0.375	0.385	0.375	0.390	67,196,000	25,247,390	0.3757	1,767	1,744	1,790	1,744	1,814	14,450	1,747.2	1.33%
2003-11-28	0	0.375	0.370	0.375	0.370	0.390	8,482,000	3,188,080	0.3759	1,744	1,721	1,744	1,721	1,814	1,824	1,747.8	0.00%
2003-11-27	0	0.375	0.375	0.380	0.345	0.385	33,580,000	12,461,580	0.3711	1,744	1,744	1,767	1,604	1,790	7,221	1,725.7	8.70%
2003-11-26	0	0.345	0.340	0.350	0.335	0.345	7,914,000	2,693,060	0.3403	1,604	1,581	1,628	1,558	1,604	1,702	1,582.4	1.47%
2003-11-25	0	0.340	0.335	0.340	0.335	0.345	4,314,000	1,472,010	0.3412	1,581	1,558	1,581	1,558	1,604	928	1,586.7	0.00%
2003-11-24	0	0.340	0.340	0.345	0.315	0.345	13,177,000	4,435,450	0.3366	1,581	1,581	1,604	1,465	1,604	2,834	1,565.3	7.94%
2003-11-21	0	0.315	0.310	0.320	0.315	0.335	4,490,000	1,467,850	0.3269	1,465	1,442	1,488	1,465	1,558	966	1,520.2	-5.97%
2003-11-20	0	0.335	0.325	0.335	0.330	0.340	4,150,000	1,387,650	0.3344	1,558	1,511	1,558	1,535	1,581	892	1,554.9	1.52%
2003-11-19	0	0.330	0.330	0.335	0.320	0.335	4,210,000	1,390,400	0.3303	1,535	1,535	1,558	1,488	1,558	905	1,535.8	-1.49%
2003-11-18	0	0.335	0.335	0.340	0.330	0.335	3,170,000	1,060,850	0.3347	1,558	1,558	1,581	1,535	1,558	682	1,556.2	0.00%
2003-11-17	0	0.335	0.335	0.340	0.335	0.340	10,850,000	3,653,000	0.3367	1,558	1,558	1,581	1,558	1,581	2,333	1,565.6	-2.90%
2003-11-14	0	0.345	0.340	0.345	0.330	0.345	11,820,000	4,005,600	0.3389	1,604	1,581	1,604	1,535	1,604	2,542	1,575.9	1.47%
2003-11-13	0	0.340	0.340	0.345	0.320	0.340	11,890,000	3,957,900	0.3329	1,581	1,581	1,604	1,488	1,581	2,557	1,547.9	6.25%
2003-11-12	0	0.320	0.315	0.320	0.310	0.325	6,540,000	2,071,750	0.3168	1,488	1,465	1,488	1,442	1,511	1,406	1,473.1	0.00%
2003-11-11	0	0.320	0.315	0.325	0.315	0.320	8,490,000	2,689,050	0.3167	1,488	1,465	1,511	1,465	1,488	1,826	1,472.8	0.00%
2003-11-10	0	0.320	0.315	0.320	0.315	0.330	4,890,000	1,570,800	0.3212	1,488	1,465	1,488	1,465	1,535	1,052	1,493.8	0.00%
2003-11-07	0	0.320	0.310	0.320	0.310	0.320	3,930,000	1,246,050	0.3171	1,488	1,442	1,488	1,442	1,488	845	1,474.4	1.59%
2003-11-06	1	0.315	-	-	-	-	0	0	-	1,465	-	-	-	-	0	-	0.00%
2003-11-05	1	0.315	-	-	-	-	0	0	-	1,465	-	-	-	-	0	-	0.00%
2003-11-04	0	0.315	0.320	0.325	0.315	0.325	4,240,000	1,352,950	0.3191	1,465	1,488	1,511	1,465	1,511	912	1,483.8	0.00%
2003-11-03	0	0.315	0.315	0.320	0.315	0.325	4,880,000	1,553,450	0.3183	1,465	1,465	1,488	1,465	1,511	1,049	1,480.3	-3.08%
2003-10-31	0	0.325	0.320	0.325	0.320	0.330	8,422,000	2,714,700	0.3223	1,511	1,488	1,511	1,488	1,535	1,811	1,498.9	0.00%
2003-10-30	0	0.325	0.320	0.325	0.320	0.330	4,430,000	1,440,000	0.3251	1,511	1,488	1,511	1,488	1,535	953	1,511.6	0.00%
2003-10-29	0	0.325	0.320	0.325	0.320	0.330	7,350,000	2,386,150	0.3246	1,511	1,488	1,511	1,488	1,535	1,581	1,509.7	0.00%
2003-10-28	0	0.325	0.320	0.325	0.320	0.330	4,240,000	1,365,900	0.3221	1,511	1,488	1,511	1,488	1,535	912	1,498.0	1.56%
2003-10-27	0	0.320	0.320	0.325	0.320	0.335	3,730,200	1,219,210	0.3268	1,488	1,488	1,511	1,488	1,558	802	1,519.9	-1.54%
2003-10-24	0	0.325	0.320	0.325	0.320	0.330	3,770,000	1,215,180	0.3223	1,511	1,488	1,511	1,488	1,535	811	1,498.9	0.00%
2003-10-23	0	0.325	0.320	0.325	0.325	0.335	4,841,900	1,589,080	0.3282	1,511	1,488	1,511	1,511	1,558	1,041	1,526.1	-2.99%
2003-10-22	0	0.335	0.330	0.335	0.330	0.335	8,960,000	2,988,200	0.3335	1,558	1,535	1,558	1,535	1,558	1,927	1,550.8	0.00%
2003-10-21	0	0.335	0.330	0.335	0.330	0.340	3,112,000	1,036,620	0.3331	1,558	1,535	1,558	1,535	1,581	669	1,549.0	0.00%
2003-10-20	0	0.335	0.330	0.335	0.335	0.340	3,161,500	1,062,615	0.3361	1,558	1,535	1,558	1,558	1,581	680	1,563.0	-1.47%
2003-10-17	0	0.340	0.335	0.345	0.335	0.340	4,780,626	1,610,744	0.3369	1,581	1,558	1,604	1,558	1,581	1,028	1,566.8	0.00%
2003-10-16	0	0.340	0.335	0.340	0.340	0.345	6,730,000	2,290,950	0.3404	1,581	1,558	1,581	1,581	1,604	1,447	1,583.0	-1.45%
2003-10-15	0	0.345	0.340	0.345	0.340	0.345	3,412,500	1,166,085	0.3417	1,604	1,581	1,604	1,581	1,604	734	1,589.0	0.00%
2003-10-14	0	0.345	0.340	0.345	0.340	0.360	3,060,000	1,066,050	0.3484	1,604	1,581	1,604	1,581	1,674	658	1,620.0	-1.43%
2003-10-13	0	0.350	0.345	0.350	0.345	0.350	3,290,000	1,144,050	0.3477	1,628	1,604	1,628	1,604	1,628	708	1,617.0	1.45%
2003-10-10	0	0.345	0.345	0.350	0.335	0.345	15,940,000	5,420,700	0.3401	1,604	1,604	1,628	1,558	1,604	3,428	1,581.4	1.47%
2003-10-09	0	0.340	0.335	0.340	0.325	0.345	7,226,000	2,434,510	0.3369	1,581	1,558	1,581	1,511	1,604	1,554	1,566.7	3.03%
2003-10-08	0	0.330	0.330	0.335	0.315	0.340	4,120,000	1,349,960	0.3277	1,535	1,535	1,558	1,465	1,581	886	1,523.7	3.13%
2003-10-07	0	0.320	0.320	0.325	0.310	0.330	3,678,000	1,176,120	0.3198	1,488	1,488	1,511	1,442	1,535	791	1,487.0	-1.54%
2003-10-06	0	0.325	0.320	0.325	0.315	0.335	4,864,000	1,591,830	0.3273	1,511	1,488	1,511	1,465	1,558	1,046	1,521.8	-1.52%
2003-10-03	0	0.330	0.325	0.330	0.330	0.345	5,362,000	1,803,070	0.3363	1,535	1,511	1,535	1,535	1,604	1,153	1,563.7	-2.94%
2003-10-02	0	0.340	0.335	0.340	0.335	0.350	9,832,000	3,366,320	0.3424	1,581	1,558	1,581	1,558	1,628	2,114	1,592.1	-2.86%
2003-09-30	0	0.350	0.345	0.350	0.330	0.350	18,601,000	6,304,360	0.3389	1,628	1,604	1,628	1,535	1,628	4,000	1,576.1	4.48%
2003-09-29	0	0.335	0.330	0.335	0.325	0.335	3,760,000	1,236,050	0.3287	1,558	1,535	1,558	1,511	1,558	809	1,528.7	0.00%
2003-09-26	0	0.335	0.330	0.340	0.335	0.355	8,890,000	3,066,950	0.3450	1,558	1,535	1,581	1,558	1,651	1,912	1,604.2	-4.29%
2003-09-25	0	0.350	0.350	0.355	0.340	0.360	20,030,000	7,031,860	0.3511	1,628	1,628	1,651	1,581	1,674	4,307	1,632.5	2.94%
2003-09-24	0	0.340	0.340	0.345	0.305	0.345	18,170,000	6,010,470	0.3308	1,581	1,581	1,604	1,418	1,604	3,907	1,538.2	11.48%
2003-09-23	0	0.305	0.305	0.310	0.300	0.310	7,058,000	2,143,030	0.3036	1,418	1,418	1,442	1,395	1,442	1,518	1,411.9	1.67%
2003-09-22	0	0.300	0.300	0.305	0.290	0.300	7,464,000	2,199,000	0.2946	1,395	1,395	1,418	1,349	1,395	1,605	1,370.0	0.00%
2003-09-19	0	0.300	0.290	0.300	0.290	0.305	11,246,000	3,384,450	0.3009	1,395	1,349	1,395	1,349	1,418	2,418	1,399.4	-1.64%
2003-09-18	0	0.305	0.300	0.305	0.300	0.310	4,660,000	1,419,250	0.3046	1,418	1,395	1,418	1,395	1,442	1,002	1,416.3	0.00%
2003-09-17	0	0.305	0.300	0.305	0.300	0.310	6,164,000	1,881,450	0.3052	1,418	1,395	1,418	1,395	1,442	1,326	1,419.4	0.00%
2003-09-16	0	0.305	0.305	0.310	0.300	0.305	5,490,000	1,660,300	0.3024	1,418	1,418	1,442	1,395	1,418	1,181	1,406.3	-1.61%
2003-09-15	0	0.310	0.305	0.310	0.305	0.310	5,490,000	1,681,300	0.3062	1,442	1,418	1,442	1,418	1,442	1,181	1,424.1	0.00%
2003-09-11	0	0.310	0.305	0.310	0.300	0.310	7,576,000	2,305,570	0.3043	1,442	1,418	1,442	1,395	1,442	1,629	1,415.2	3.33%
2003-09-10	0	0.300	0.300	0.305	0.300	0.305	8,710,000	2,619,250	0.3007	1,395	1,395	1,418	1,395	1,418	1,873	1,398.4	-1.64%
2003-09-09	0	0.305	0.305	0.310	0.300	0.315	9,050,000	2,792,150	0.3085	1,418	1,418	1,442	1,395	1,465	1,946	1,434.7	-3.17%
2003-09-08	0	0.315	0.310	0.315	0.305	0.320	18,926,500	5,763,170	0.3045	1,465	1,442	1,465	1,418	1,488	4,070	1,416.0	1.61%
2003-09-05	0	0.310	0.310	0.320	0.310	0.325	8,130,000	2,594,050	0.3191	1,442	1,442	1,488	1,442	1,511	1,748	1,483.7	-4.62%
2003-09-04	0	0.325	0.320	0.325	0.320	0.335	8,570,000	2,815,470	0.3285	1,511	1,488	1,511	1,488	1,558	1,843	1,527.7	-2.99%
2003-09-03	0	0.335	0.330	0.335	0.320	0.335	13,744,000	4,519,170	0.3288	1,558	1,535	1,558	1,488	1,558	2,956	1,529.0	3.08%
2003-09-02	0	0.325	0.320	0.325	0.315	0.325	5,634,000	1,807,100	0.3207	1,511	1,488	1,511	1,465	1,511	1,212	1,491.5	0.00%
2003-09-01	0	0.325	0.320	0.325	0.325	0.330	9,034,000	2,944,900	0.3260	1,511	1,488	1,511	1,511	1,535	1,943	1,515.9	0.00%
2003-08-29	0	0.325	0.320	0.325	0.315	0.330	7,714,000	2,472,580	0.3205	1,511	1,488	1,511	1,465	1,535	1,659	1,490.5	3.17%
2003-08-28	0	0.315	0.310	0.315	0.305	0.320	7,714,000	2,410,660	0.3125	1,465	1,442	1,465	1,418	1,488	1,659	1,453.2	0.00%
2003-08-27	0	0.315	0.305	0.315	0.310	0.320	7,340,000	2,318,000	0.3158	1,465	1,418	1,465	1,442	1,488	1,578	1,468.5	-1.56%
2003-08-26	0	0.320	0.315	0.320	0.310	0.325	8,396,000	2,661,360	0.3170	1,488	1,465	1,488	1,442	1,511	1,806	1,474.0	-3.03%
2003-08-25	0	0.330	0.325	0.330	0.325	0.335	9,746,000	3,201,330	0.3285	1,535	1,511	1,535	1,511	1,558	2,096	1,527.5	0.00%
2003-08-22	0	0.330	0.325	0.330	0.325	0.335	8,111,000	2,684,805	0.3310	1,535	1,511	1,535	1,511	1,558	1,744	1,539.2	0.00%
2003-08-21	0	0.330	0.330	0.335	0.325	0.335	8,900,000	2,942,850	0.3307	1,535	1,535	1,558	1,511	1,558	1,914	1,537.6	-1.49%
2003-08-20	0	0.335	0.330	0.335	0.330	0.340	8,841,000	2,978,710	0.3369	1,558	1,535	1,558	1,535	1,581	1,901	1,566.7	1.52%
2003-08-19	0	0.330	0.325	0.330	0.325	0.340	7,332,000	2,433,400	0.3319	1,535	1,511	1,535	1,511	1,581	1,577	1,543.3	-2.94%
2003-08-18	0	0.340	0.335	0.340	0.330	0.345	8,540,000	2,892,200	0.3387	1,581	1,558	1,581	1,535	1,604	1,836	1,574.8	0.00%
2003-08-15	0	0.340	0.335	0.340	0.330	0.340	9,778,000	3,258,720	0.3333	1,581	1,558	1,581	1,535	1,581	2,103	1,549.8	1.49%
2003-08-14	0	0.335	0.330	0.335	0.325	0.345	15,135,000	5,060,590	0.3344	1,558	1,535	1,558	1,511	1,604	3,255	1,554.8	1.52%
2003-08-13	0	0.330	0.325	0.330	0.320	0.330	12,322,000	4,000,960	0.3247	1,535	1,511	1,535	1,488	1,535	2,650	1,509.9	3.13%
2003-08-12	0	0.320	0.320	0.325	0.310	0.325	11,243,000	3,564,790	0.3171	1,488	1,488	1,511	1,442	1,511	2,418	1,474.4	3.23%
2003-08-11	0	0.310	0.305	0.310	0.300	0.310	5,450,000	1,666,050	0.3057	1,442	1,418	1,442	1,395	1,442	1,172	1,421.5	1.64%
2003-08-08	0	0.305	0.300	0.305	0.300	0.310	5,881,874	1,792,765	0.3048	1,418	1,395	1,418	1,395	1,442	1,265	1,417.3	-1.61%
2003-08-07	0	0.310	0.300	0.310	0.300	0.310	8,544,500	2,612,690	0.3058	1,442	1,395	1,442	1,395	1,442	1,837	1,421.9	1.64%
2003-08-06	0	0.305	0.305	0.310	0.305	0.310	8,130,000	2,486,200	0.3058	1,418	1,418	1,442	1,418	1,442	1,748	1,422.0	-3.17%
2003-08-05	0	0.315	0.310	0.315	0.310	0.315	5,226,000	1,635,560	0.3130	1,465	1,442	1,465	1,442	1,465	1,124	1,455.3	-1.56%
2003-08-04	0	0.320	0.310	0.320	0.310	0.325	4,730,000	1,495,500	0.3162	1,488	1,442	1,488	1,442	1,511	1,017	1,470.3	-1.54%
2003-08-01	0	0.325	0.320	0.325	0.320	0.330	6,426,000	2,076,410	0.3231	1,511	1,488	1,511	1,488	1,535	1,382	1,502.6	0.00%
2003-07-31	0	0.325	0.320	0.325	0.305	0.325	13,452,000	4,256,495	0.3164	1,511	1,488	1,511	1,418	1,511	2,893	1,471.4	1.56%
2003-07-30	1	0.320	-	-	-	-	0	0	-	1,488	-	-	-	-	0	-	0.00%
2003-07-29	1	0.320	-	-	-	-	0	0	-	1,488	-	-	-	-	0	-	0.00%
2003-07-28	1	0.320	-	-	-	-	0	0	-	1,488	-	-	-	-	0	-	0.00%
2003-07-25	1	0.320	-	-	-	-	0	0	-	1,488	-	-	-	-	0	-	0.00%
2003-07-24	1	0.320	-	-	-	-	0	0	-	1,488	-	-	-	-	0	-	0.00%
2003-07-23	1	0.320	-	-	-	-	0	0	-	1,488	-	-	-	-	0	-	0.00%
2003-07-22	0	0.320	0.315	0.320	0.310	0.325	15,864,000	5,047,430	0.3182	1,488	1,465	1,488	1,442	1,511	3,412	1,479.5	3.23%
2003-07-21	0	0.310	0.310	0.315	0.310	0.320	3,470,000	1,087,050	0.3133	1,442	1,442	1,465	1,442	1,488	746	1,456.8	-3.12%
2003-07-18	0	0.320	0.315	0.320	0.310	0.320	8,254,000	2,585,310	0.3132	1,488	1,465	1,488	1,442	1,488	1,775	1,456.5	1.59%
2003-07-17	0	0.315	0.310	0.315	0.310	0.325	15,066,000	4,718,310	0.3132	1,465	1,442	1,465	1,442	1,511	3,240	1,456.3	-4.55%
2003-07-16	0	0.330	0.325	0.330	0.310	0.335	31,615,600	10,356,905	0.3276	1,535	1,511	1,535	1,442	1,558	6,799	1,523.3	6.45%
2003-07-15	0	0.310	0.310	0.315	0.310	0.320	9,082,000	2,838,150	0.3125	1,442	1,442	1,465	1,442	1,488	1,953	1,453.2	-3.12%
2003-07-14	0	0.320	0.315	0.320	0.315	0.320	11,885,000	3,798,500	0.3196	1,488	1,465	1,488	1,465	1,488	2,556	1,486.2	1.59%
2003-07-11	0	0.315	0.315	0.320	0.310	0.320	16,060,000	5,085,950	0.3167	1,465	1,465	1,488	1,442	1,488	3,454	1,472.6	-1.56%
2003-07-10	0	0.320	0.315	0.320	0.300	0.320	18,646,000	5,802,510	0.3112	1,488	1,465	1,488	1,395	1,488	4,010	1,447.1	3.23%
2003-07-09	0	0.310	0.305	0.310	0.300	0.310	8,576,000	2,624,730	0.3061	1,442	1,418	1,442	1,395	1,442	1,844	1,423.2	1.64%
2003-07-08	0	0.305	0.300	0.305	0.300	0.315	10,010,000	3,072,500	0.3069	1,418	1,395	1,418	1,395	1,465	2,153	1,427.3	-1.61%
2003-07-07	0	0.310	0.305	0.310	0.300	0.310	10,340,000	3,149,200	0.3046	1,442	1,418	1,442	1,395	1,442	2,224	1,416.3	3.33%
2003-07-04	0	0.300	0.300	0.305	0.295	0.310	8,235,000	2,491,635	0.3026	1,395	1,395	1,418	1,372	1,442	1,771	1,407.0	-1.64%
2003-07-03	0	0.305	0.300	0.305	0.300	0.305	7,650,000	2,316,550	0.3028	1,418	1,395	1,418	1,395	1,418	1,645	1,408.1	1.67%
2003-07-02	0	0.300	0.300	0.305	0.300	0.310	8,720,000	2,619,150	0.3004	1,395	1,395	1,418	1,395	1,442	1,875	1,396.7	-1.64%
2003-06-30	0	0.305	0.300	0.310	0.305	0.315	8,860,000	2,721,950	0.3072	1,418	1,395	1,442	1,418	1,465	1,905	1,428.6	-1.61%
2003-06-27	0	0.310	0.305	0.310	0.305	0.315	8,372,000	2,571,310	0.3071	1,442	1,418	1,442	1,418	1,465	1,800	1,428.2	0.00%
2003-06-26	0	0.310	0.305	0.310	0.300	0.310	8,050,000	2,461,600	0.3058	1,442	1,418	1,442	1,395	1,442	1,731	1,422.0	0.00%
2003-06-25	0	0.310	0.305	0.310	0.300	0.315	10,228,000	3,127,600	0.3058	1,442	1,418	1,442	1,395	1,465	2,199	1,422.0	3.33%
2003-06-24	0	0.300	0.300	0.305	0.300	0.305	8,688,000	2,616,400	0.3012	1,395	1,395	1,418	1,395	1,418	1,868	1,400.4	-1.64%
2003-06-23	0	0.305	0.305	0.310	0.305	0.310	9,550,000	2,920,950	0.3059	1,418	1,418	1,442	1,418	1,442	2,054	1,422.3	0.00%
2003-06-20	0	0.305	0.305	0.310	0.305	0.310	10,554,000	3,230,420	0.3061	1,418	1,418	1,442	1,418	1,442	2,270	1,423.3	0.00%
2003-06-19	0	0.305	0.300	0.305	0.300	0.315	11,462,500	3,517,640	0.3069	1,418	1,395	1,418	1,395	1,465	2,465	1,427.0	-3.17%
2003-06-18	0	0.315	0.310	0.315	0.300	0.330	15,511,000	4,851,280	0.3128	1,465	1,442	1,465	1,395	1,535	3,336	1,454.4	-1.56%
2003-06-17	0	0.320	0.315	0.320	0.310	0.320	13,150,000	4,153,550	0.3159	1,488	1,465	1,488	1,442	1,488	2,828	1,468.8	1.59%
2003-06-16	0	0.315	0.310	0.315	0.310	0.320	14,585,800	4,598,704	0.3153	1,465	1,442	1,465	1,442	1,488	3,137	1,466.1	-1.56%
2003-06-13	0	0.320	0.315	0.320	0.305	0.325	35,466,000	11,232,010	0.3167	1,488	1,465	1,488	1,418	1,511	7,627	1,472.7	3.23%
2003-06-12	0	0.310	0.305	0.310	0.300	0.315	36,878,000	11,294,870	0.3063	1,442	1,418	1,442	1,395	1,465	7,930	1,424.2	6.90%
2003-06-11	1	0.290	-	-	-	-	0	0	-	1,349	-	-	-	-	0	-	0.00%
2003-06-10	0	0.290	0.285	0.290	0.275	0.290	9,951,500	2,805,640	0.2819	1,349	1,325	1,349	1,279	1,349	2,140	1,311.0	5.45%
2003-06-09	0	0.275	0.275	0.280	0.275	0.280	6,878,000	1,915,240	0.2785	1,279	1,279	1,302	1,279	1,302	1,479	1,294.9	-1.79%
2003-06-06	0	0.280	0.280	0.285	0.275	0.285	7,280,000	2,029,800	0.2788	1,302	1,302	1,325	1,279	1,325	1,566	1,296.5	-1.75%
2003-06-05	0	0.285	0.280	0.285	0.275	0.285	6,410,000	1,808,000	0.2821	1,325	1,302	1,325	1,279	1,325	1,378	1,311.6	1.79%
2003-06-03	0	0.280	0.280	0.285	0.275	0.285	9,670,000	2,701,550	0.2794	1,302	1,302	1,325	1,279	1,325	2,080	1,299.1	1.82%
2003-06-02	0	0.275	0.275	0.285	0.275	0.285	8,156,000	2,289,560	0.2807	1,279	1,279	1,325	1,279	1,325	1,754	1,305.4	-3.51%
2003-05-30	0	0.285	0.280	0.285	0.280	0.300	9,530,000	2,745,900	0.2881	1,325	1,302	1,325	1,302	1,395	2,049	1,339.9	0.00%
2003-05-29	0	0.285	0.280	0.285	0.285	0.300	11,130,000	3,203,720	0.2878	1,325	1,302	1,325	1,325	1,395	2,393	1,338.5	0.00%
2003-05-28	0	0.285	0.280	0.285	0.280	0.290	10,100,000	2,884,400	0.2856	1,325	1,302	1,325	1,302	1,349	2,172	1,328.0	0.00%
2003-05-27	0	0.285	0.280	0.285	0.280	0.295	10,670,500	3,051,903	0.2860	1,325	1,302	1,325	1,302	1,372	2,295	1,330.0	-1.72%
2003-05-26	0	0.290	0.285	0.290	0.280	0.300	11,322,000	3,261,210	0.2880	1,349	1,325	1,349	1,302	1,395	2,435	1,339.4	0.00%
2003-05-23	0	0.290	0.285	0.290	0.285	0.300	10,602,000	3,075,970	0.2901	1,349	1,325	1,349	1,325	1,395	2,280	1,349.2	1.75%
2003-05-22	0	0.285	0.280	0.285	0.270	0.285	10,534,000	2,913,470	0.2766	1,325	1,302	1,325	1,256	1,325	2,265	1,286.1	5.56%
2003-05-21	0	0.270	0.265	0.270	0.260	0.270	8,611,250	2,289,206	0.2658	1,256	1,232	1,256	1,209	1,256	1,852	1,236.2	1.89%
2003-05-20	0	0.265	0.260	0.265	0.260	0.270	9,000,000	2,400,650	0.2667	1,232	1,209	1,232	1,209	1,256	1,935	1,240.4	-3.64%
2003-05-19	0	0.275	0.270	0.275	0.265	0.280	10,154,000	2,761,010	0.2719	1,279	1,256	1,279	1,232	1,302	2,184	1,264.4	0.00%
2003-05-16	0	0.275	0.270	0.275	0.270	0.280	11,490,000	3,153,600	0.2745	1,279	1,256	1,279	1,256	1,302	2,471	1,276.3	-1.79%
2003-05-15	0	0.280	0.275	0.280	0.270	0.285	11,140,000	3,083,650	0.2768	1,302	1,279	1,302	1,256	1,325	2,396	1,287.2	0.00%
2003-05-14	0	0.280	0.275	0.285	0.270	0.285	10,800,000	2,999,900	0.2778	1,302	1,279	1,325	1,256	1,325	2,323	1,291.7	1.82%
2003-05-13	0	0.275	0.275	0.280	0.270	0.280	10,910,000	2,986,350	0.2737	1,279	1,279	1,302	1,256	1,302	2,346	1,272.9	1.85%
2003-05-12	0	0.270	0.265	0.270	0.265	0.275	7,104,000	1,916,700	0.2698	1,256	1,232	1,256	1,232	1,279	1,528	1,254.6	0.00%
2003-05-09	0	0.270	0.260	0.270	0.255	0.270	8,990,000	2,359,850	0.2625	1,256	1,209	1,256	1,186	1,256	1,933	1,220.7	1.89%
2003-05-07	0	0.265	0.260	0.265	0.260	0.275	6,290,000	1,676,650	0.2666	1,232	1,209	1,232	1,209	1,279	1,353	1,239.5	-1.85%
2003-05-06	0	0.270	0.265	0.270	0.270	0.275	4,504,000	1,223,130	0.2716	1,256	1,232	1,256	1,256	1,279	969	1,262.8	-1.82%
2003-05-05	0	0.275	0.275	0.280	0.270	0.280	3,272,000	905,440	0.2767	1,279	1,279	1,302	1,256	1,302	704	1,286.8	0.00%
2003-05-02	0	0.275	0.270	0.275	0.260	0.275	7,850,300	2,100,012	0.2675	1,279	1,256	1,279	1,209	1,279	1,688	1,243.9	1.85%
2003-04-30	0	0.270	0.265	0.270	0.265	0.275	4,960,000	1,335,950	0.2693	1,256	1,232	1,256	1,232	1,279	1,067	1,252.5	0.00%
2003-04-29	0	0.270	0.265	0.270	0.255	0.270	6,134,000	1,602,070	0.2612	1,256	1,232	1,256	1,186	1,256	1,319	1,214.5	5.88%
2003-04-28	0	0.255	0.250	0.255	0.249	0.255	3,359,500	849,395	0.2528	1,186	1,163	1,186	1,158	1,186	722	1,175.7	2.00%
2003-04-25	0	0.250	0.250	0.255	0.250	0.255	4,070,000	1,028,370	0.2527	1,163	1,163	1,186	1,163	1,186	875	1,175.0	-1.96%
2003-04-24	0	0.255	0.255	0.260	0.249	0.260	4,850,000	1,242,240	0.2561	1,186	1,186	1,209	1,158	1,209	1,043	1,191.1	-1.92%
2003-04-23	0	0.260	0.255	0.260	0.250	0.280	9,712,000	2,582,010	0.2659	1,209	1,186	1,209	1,163	1,302	2,089	1,236.3	-5.45%
2003-04-22	0	0.275	0.270	0.275	0.270	0.280	4,350,000	1,191,150	0.2738	1,279	1,256	1,279	1,256	1,302	935	1,273.3	0.00%
2003-04-17	0	0.275	0.270	0.275	0.270	0.275	3,180,000	860,550	0.2706	1,279	1,256	1,279	1,256	1,279	684	1,258.4	0.00%
2003-04-16	0	0.275	0.270	0.275	0.270	0.280	6,520,000	1,779,640	0.2730	1,279	1,256	1,279	1,256	1,302	1,402	1,269.3	1.85%
2003-04-15	0	0.270	0.265	0.270	0.260	0.270	7,732,600	2,054,324	0.2657	1,256	1,232	1,256	1,209	1,256	1,663	1,235.4	3.85%
2003-04-14	0	0.260	0.260	0.265	0.255	0.270	13,132,000	3,440,630	0.2620	1,209	1,209	1,232	1,186	1,256	2,824	1,218.4	1.96%
2003-04-11	0	0.255	0.255	0.260	0.250	0.270	3,114,000	795,970	0.2556	1,186	1,186	1,209	1,163	1,256	670	1,188.6	0.00%
2003-04-10	0	0.255	0.255	0.260	0.250	0.260	2,034,000	517,520	0.2544	1,186	1,186	1,209	1,163	1,209	437	1,183.2	0.00%
2003-04-09	0	0.255	0.255	0.260	0.255	0.260	2,122,000	544,210	0.2565	1,186	1,186	1,209	1,186	1,209	456	1,192.6	-1.92%
2003-04-08	0	0.260	0.255	0.260	0.250	0.265	3,490,000	897,650	0.2572	1,209	1,186	1,209	1,163	1,232	751	1,196.0	-1.89%
2003-04-07	0	0.265	0.260	0.265	0.260	0.265	2,940,000	771,000	0.2622	1,232	1,209	1,232	1,209	1,232	632	1,219.5	0.00%
2003-04-04	0	0.265	0.260	0.265	0.255	0.265	5,260,000	1,360,830	0.2587	1,232	1,209	1,232	1,186	1,232	1,131	1,203.1	1.92%
2003-04-03	0	0.260	0.255	0.260	0.255	0.270	3,580,000	941,760	0.2631	1,209	1,186	1,209	1,186	1,256	770	1,223.3	0.00%
2003-04-02	0	0.260	0.255	0.260	0.250	0.260	2,830,000	724,750	0.2561	1,209	1,186	1,209	1,163	1,209	609	1,190.9	1.96%
2003-04-01	0	0.255	0.250	0.255	0.250	0.260	3,710,000	941,600	0.2538	1,186	1,163	1,186	1,163	1,209	798	1,180.2	0.00%
2003-03-31	0	0.255	0.250	0.255	0.250	0.265	4,136,000	1,062,460	0.2569	1,186	1,163	1,186	1,163	1,232	889	1,194.5	-5.56%
2003-03-28	0	0.270	0.265	0.270	0.260	0.270	6,954,000	1,842,930	0.2650	1,256	1,232	1,256	1,209	1,256	1,495	1,232.4	1.89%
2003-03-27	0	0.265	0.260	0.265	0.260	0.270	4,770,000	1,250,400	0.2621	1,232	1,209	1,232	1,209	1,256	1,026	1,219.0	0.00%
2003-03-26	0	0.265	0.260	0.265	0.265	0.270	3,221,000	856,095	0.2658	1,232	1,209	1,232	1,232	1,256	693	1,235.9	0.00%
2003-03-25	0	0.265	0.260	0.265	0.260	0.270	3,160,000	830,850	0.2629	1,232	1,209	1,232	1,209	1,256	680	1,222.7	-1.85%
2003-03-24	0	0.270	0.265	0.270	0.265	0.275	2,480,000	664,050	0.2678	1,256	1,232	1,256	1,232	1,279	533	1,245.1	0.00%
2003-03-21	0	0.270	0.265	0.270	0.265	0.280	4,270,000	1,152,020	0.2698	1,256	1,232	1,256	1,232	1,302	918	1,254.6	0.00%
2003-03-20	0	0.270	0.265	0.270	0.260	0.270	7,402,000	1,962,380	0.2651	1,256	1,232	1,256	1,209	1,256	1,592	1,232.8	0.00%
2003-03-19	0	0.270	0.265	0.270	0.265	0.275	5,438,000	1,472,610	0.2708	1,256	1,232	1,256	1,232	1,279	1,169	1,259.3	-1.82%
2003-03-18	0	0.275	0.270	0.275	0.270	0.285	7,844,000	2,155,900	0.2748	1,279	1,256	1,279	1,256	1,325	1,687	1,278.1	1.85%
2003-03-17	0	0.270	0.265	0.270	0.265	0.275	8,051,000	2,167,695	0.2692	1,256	1,232	1,256	1,232	1,279	1,731	1,252.0	-1.82%
2003-03-14	0	0.275	0.270	0.275	0.265	0.280	13,490,000	3,674,390	0.2724	1,279	1,256	1,279	1,232	1,302	2,901	1,266.6	13.17%
2003-03-13	1	0.243	-	-	-	-	0	0	-	1,130	-	-	-	-	0	-	0.00%
2003-03-12	1	0.243	-	-	-	-	0	0	-	1,130	-	-	-	-	0	-	0.00%
2003-03-11	0	0.243	0.243	0.244	0.243	0.246	5,898,000	1,442,112	0.2445	1,130	1,130	1,135	1,130	1,144	1,268	1,137.0	-0.41%
2003-03-10	0	0.244	0.244	0.245	0.244	0.247	5,270,000	1,293,040	0.2454	1,135	1,135	1,139	1,135	1,149	1,133	1,141.0	-0.41%
2003-03-07	0	0.245	0.244	0.245	0.244	0.249	5,493,000	1,351,702	0.2461	1,139	1,135	1,139	1,135	1,158	1,181	1,144.3	-1.61%
2003-03-06	0	0.249	0.247	0.250	0.245	0.250	7,451,500	1,846,502	0.2478	1,158	1,149	1,163	1,139	1,163	1,602	1,152.3	1.63%
2003-03-05	0	0.245	0.244	0.245	0.242	0.255	11,800,000	2,893,160	0.2452	1,139	1,135	1,139	1,125	1,186	2,538	1,140.1	-3.92%
2003-03-04	0	0.255	0.250	0.255	0.249	0.260	6,784,800	1,706,591	0.2515	1,186	1,163	1,186	1,158	1,209	1,459	1,169.7	-1.92%
2003-03-03	0	0.260	0.255	0.260	0.260	0.270	12,422,000	3,283,520	0.2643	1,209	1,186	1,209	1,209	1,256	2,671	1,229.2	1.96%
2003-02-28	0	0.255	0.255	0.260	0.248	0.260	13,610,000	3,486,320	0.2562	1,186	1,186	1,209	1,153	1,209	2,927	1,191.2	4.08%
2003-02-27	0	0.245	0.244	0.245	0.236	0.245	12,538,000	3,006,034	0.2398	1,139	1,135	1,139	1,097	1,139	2,696	1,114.9	2.94%
2003-02-26	0	0.238	0.238	0.239	0.236	0.239	4,058,000	965,066	0.2378	1,107	1,107	1,111	1,097	1,111	873	1,105.9	0.85%
2003-02-25	0	0.236	0.236	0.237	0.235	0.238	4,052,500	957,865	0.2364	1,097	1,097	1,102	1,093	1,107	871	1,099.1	-0.84%
2003-02-24	0	0.238	0.237	0.239	0.236	0.239	5,836,000	1,388,858	0.2380	1,107	1,102	1,111	1,097	1,111	1,255	1,106.6	0.42%
2003-02-21	0	0.237	0.235	0.237	0.234	0.239	5,636,000	1,330,638	0.2361	1,102	1,093	1,102	1,088	1,111	1,212	1,097.9	-0.84%
2003-02-20	0	0.239	0.237	0.239	0.237	0.240	5,070,000	1,211,030	0.2389	1,111	1,102	1,111	1,102	1,116	1,090	1,110.7	0.42%
2003-02-19	0	0.238	0.237	0.238	0.237	0.241	5,210,000	1,246,220	0.2392	1,107	1,102	1,107	1,102	1,121	1,120	1,112.3	0.42%
2003-02-18	0	0.237	0.236	0.237	0.235	0.238	5,500,000	1,302,210	0.2368	1,102	1,097	1,102	1,093	1,107	1,183	1,101.0	0.42%
2003-02-17	0	0.236	0.234	0.237	0.231	0.236	8,082,000	1,891,792	0.2341	1,097	1,088	1,102	1,074	1,097	1,738	1,088.5	2.61%
2003-02-14	0	0.230	0.229	0.230	0.226	0.235	9,294,000	2,132,362	0.2294	1,070	1,065	1,070	1,051	1,093	1,999	1,066.9	-2.13%
2003-02-13	0	0.235	0.235	0.236	0.233	0.240	6,504,000	1,534,622	0.2360	1,093	1,093	1,097	1,083	1,116	1,399	1,097.2	-2.08%
2003-02-12	0	0.240	0.239	0.241	0.239	0.244	6,894,000	1,663,760	0.2413	1,116	1,111	1,121	1,111	1,135	1,483	1,122.2	-0.41%
2003-02-11	0	0.241	0.240	0.241	0.240	0.244	8,236,000	1,988,890	0.2415	1,121	1,116	1,121	1,116	1,135	1,771	1,123.0	0.00%
2003-02-10	0	0.241	0.239	0.241	0.238	0.250	9,188,000	2,239,660	0.2438	1,121	1,111	1,121	1,107	1,163	1,976	1,133.5	-1.23%
2003-02-07	0	0.244	0.243	0.245	0.231	0.245	14,280,000	3,412,462	0.2390	1,135	1,130	1,139	1,074	1,139	3,071	1,111.2	0.00%
2003-02-06	0	0.244	0.243	0.244	0.230	0.245	12,650,000	3,036,294	0.2400	1,135	1,130	1,135	1,070	1,139	2,720	1,116.1	8.93%
2003-02-05	0	0.224	0.222	0.224	0.212	0.229	7,656,000	1,708,338	0.2231	1,042	1,032	1,042	985.8	1,065	1,646	1,037.6	7.69%
2003-02-04	0	0.208	0.206	0.209	0.202	0.208	2,614,000	538,106	0.2059	967.2	957.9	971.9	939.3	967.2	562	957.26	4.00%
2003-01-30	0	0.200	0.199	0.200	0.200	0.205	1,120,000	227,300	0.2029	930.0	925.4	930.0	930.0	953.3	241	943.73	-1.96%
2003-01-29	0	0.204	0.203	0.204	0.192	0.206	5,516,000	1,109,346	0.2011	948.6	944.0	948.6	892.8	957.9	1,186	935.21	5.70%
2003-01-28	0	0.193	0.191	0.193	0.191	0.193	664,000	127,712	0.1923	897.5	888.2	897.5	888.2	897.5	143	894.40	0.52%
2003-01-27	0	0.192	0.190	0.192	0.191	0.192	321,000	61,615	0.1919	892.8	883.5	892.8	888.2	892.8	69	892.58	-0.52%
2003-01-24	0	0.193	0.191	0.193	0.192	0.195	1,950,000	377,080	0.1934	897.5	888.2	897.5	892.8	906.8	419	899.22	0.00%
2003-01-23	0	0.193	0.191	0.193	0.192	0.195	2,090,000	404,040	0.1933	897.5	888.2	897.5	892.8	906.8	449	898.97	0.00%
2003-01-22	0	0.193	0.191	0.193	0.191	0.194	2,130,000	410,380	0.1927	897.5	888.2	897.5	888.2	902.1	458	895.93	1.58%
2003-01-21	0	0.190	0.189	0.192	0.190	0.192	550,000	105,140	0.1912	883.5	878.9	892.8	883.5	892.8	118	888.94	-0.52%
2003-01-20	0	0.191	0.191	0.192	0.190	0.195	1,210,000	231,750	0.1915	888.2	888.2	892.8	883.5	906.8	260	890.64	-2.05%
2003-01-17	0	0.195	0.192	0.195	0.192	0.197	3,736,000	723,722	0.1937	906.8	892.8	906.8	892.8	916.1	803	900.81	1.56%
2003-01-16	0	0.192	0.192	0.193	0.192	0.195	2,160,000	417,640	0.1934	892.8	892.8	897.5	892.8	906.8	465	899.12	-1.03%
2003-01-15	0	0.194	0.194	0.195	0.192	0.198	2,830,000	552,500	0.1952	902.1	902.1	906.8	892.8	920.7	609	907.85	-0.51%
2003-01-14	0	0.195	0.194	0.195	0.190	0.195	1,635,000	316,187	0.1934	906.8	902.1	906.8	883.5	906.8	352	899.28	3.17%
2003-01-13	0	0.189	-	0.190	0.187	0.191	730,000	137,630	0.1885	878.9	-	883.5	869.6	888.2	157	876.71	-0.53%
2003-01-10	0	0.190	0.190	0.193	0.180	0.190	502,000	94,050	0.1874	883.5	883.5	897.5	837.0	883.5	108	871.21	0.00%
2003-01-09	0	0.190	-	0.190	-	-	0	0	-	883.5	-	883.5	-	-	0	-	-1.04%
2003-01-08	0	0.192	-	0.194	-	-	0	0	-	892.8	-	902.1	-	-	0	-	0.00%
2003-01-07	0	0.192	-	0.196	-	-	0	0	-	892.8	-	911.4	-	-	0	-	0.00%
2003-01-06	0	0.192	-	0.193	0.189	0.192	100,000	19,080	0.1908	892.8	-	897.5	878.9	892.8	22	887.25	-0.52%
2003-01-03	0	0.193	0.189	0.193	0.192	0.194	400,000	77,000	0.1925	897.5	878.9	897.5	892.8	902.1	86	895.15	2.66%
2003-01-02	0	0.188	-	0.190	0.188	0.188	50,000	9,400	0.1880	874.2	-	883.5	874.2	874.2	11	874.23	0.00%
2002-12-31	0	0.188	-	0.190	0.188	0.190	340,000	64,000	0.1882	874.2	-	883.5	874.2	883.5	73	875.32	-1.57%
2002-12-30	0	0.191	0.188	0.191	0.188	0.192	377,000	71,888	0.1907	888.2	874.2	888.2	874.2	892.8	81	886.71	-1.55%
2002-12-27	0	0.194	0.190	0.194	0.193	0.194	250,000	48,350	0.1934	902.1	883.5	902.1	897.5	902.1	54	899.34	1.04%
2002-12-24	0	0.192	0.186	0.194	0.191	0.192	200,000	38,300	0.1915	892.8	864.9	902.1	888.2	892.8	43	890.50	1.59%
2002-12-23	0	0.189	0.186	0.189	0.185	0.190	990,000	185,970	0.1878	878.9	864.9	878.9	860.3	883.5	213	873.52	0.53%
2002-12-20	0	0.188	0.187	0.189	0.188	0.191	1,500,000	283,400	0.1889	874.2	869.6	878.9	874.2	888.2	323	878.57	-1.05%
2002-12-19	0	0.190	0.187	0.190	0.183	0.192	1,270,000	239,360	0.1885	883.5	869.6	883.5	851.0	892.8	273	876.43	-2.06%
2002-12-18	0	0.194	0.194	0.196	0.193	0.197	2,550,000	496,930	0.1949	902.1	902.1	911.4	897.5	916.1	548	906.20	-1.02%
2002-12-17	0	0.196	0.196	0.197	0.194	0.197	2,280,000	446,840	0.1960	911.4	911.4	916.1	902.1	916.1	490	911.35	0.51%
2002-12-16	0	0.195	0.194	0.195	0.191	0.195	790,000	152,520	0.1931	906.8	902.1	906.8	888.2	906.8	170	897.77	-0.51%
2002-12-13	0	0.196	0.195	0.196	0.195	0.197	1,080,000	211,600	0.1959	911.4	906.8	911.4	906.8	916.1	232	911.09	0.00%
2002-12-12	0	0.196	0.194	0.196	0.194	0.201	2,730,000	539,050	0.1975	911.4	902.1	911.4	902.1	934.7	587	918.19	-0.51%
2002-12-11	0	0.197	0.196	0.197	0.195	0.201	5,370,000	1,064,816	0.1983	916.1	911.4	916.1	906.8	934.7	1,155	922.08	1.55%
2002-12-10	0	0.194	0.193	0.195	0.193	0.198	2,220,000	435,760	0.1963	902.1	897.5	906.8	897.5	920.7	477	912.77	-2.02%
2002-12-09	0	0.198	0.195	0.198	0.193	0.198	5,326,000	1,042,190	0.1957	920.7	906.8	920.7	897.5	920.7	1,145	909.94	2.06%
2002-12-06	0	0.194	0.194	-	0.188	0.196	5,738,000	1,096,500	0.1911	902.1	902.1	-	874.2	911.4	1,234	888.62	0.52%
2002-12-05	0	0.193	0.191	0.193	0.190	0.206	6,547,500	1,295,947	0.1979	897.5	888.2	897.5	883.5	957.9	1,408	920.40	-5.85%
2002-12-04	0	0.205	0.203	0.205	0.203	0.214	9,066,500	1,868,346	0.2061	953.3	944.0	953.3	944.0	995.1	1,950	958.26	-3.76%
2002-12-03	0	0.213	0.213	0.215	0.205	0.217	12,158,000	2,569,830	0.2114	990.5	990.5	999.8	953.3	1,009	2,615	982.90	-0.93%
2002-12-02	0	0.215	0.215	0.217	0.212	0.224	12,248,000	2,650,410	0.2164	999.8	999.8	1,009	985.8	1,042	2,634	1,006.3	-0.46%
2002-11-29	0	0.216	0.215	0.217	0.207	0.219	19,990,000	4,318,720	0.2160	1,004	999.8	1,009	962.6	1,018	4,299	1,004.6	5.88%
2002-11-28	0	0.204	0.204	0.206	0.196	0.207	12,506,000	2,539,406	0.2031	948.6	948.6	957.9	911.4	962.6	2,689	944.24	5.15%
2002-11-27	0	0.194	0.193	0.194	0.192	0.197	6,484,000	1,259,378	0.1942	902.1	897.5	902.1	892.8	916.1	1,394	903.19	0.00%
2002-11-26	0	0.194	0.194	0.195	0.191	0.201	7,646,000	1,492,972	0.1953	902.1	902.1	906.8	888.2	934.7	1,644	908.00	-2.51%
2002-11-25	0	0.199	0.198	0.199	0.197	0.201	6,750,000	1,345,350	0.1993	925.4	920.7	925.4	916.1	934.7	1,452	926.83	0.51%
2002-11-22	0	0.198	0.196	0.198	0.194	0.200	10,898,000	2,153,086	0.1976	920.7	911.4	920.7	902.1	930.0	2,344	918.72	2.59%
2002-11-21	0	0.193	0.192	0.193	0.192	0.195	6,086,000	1,175,922	0.1932	897.5	892.8	897.5	892.8	906.8	1,309	898.49	0.00%
2002-11-20	0	0.193	0.191	0.193	0.187	0.200	8,234,000	1,579,774	0.1919	897.5	888.2	897.5	869.6	930.0	1,771	892.18	9.04%
2002-11-19	1	0.177	-	-	-	-	0	0	-	823.1	-	-	-	-	0	-	0.00%
2002-11-18	0	0.177	0.176	0.177	0.170	0.180	3,174,000	558,620	0.1760	823.1	818.4	823.1	790.5	837.0	683	818.42	4.73%
2002-11-15	0	0.169	0.168	0.169	0.168	0.172	381,750	64,560	0.1691	785.9	781.2	785.9	781.2	799.8	82	786.41	-0.59%
2002-11-14	0	0.170	0.170	0.171	0.169	0.171	360,000	61,260	0.1702	790.5	790.5	795.2	785.9	795.2	77	791.30	0.00%
2002-11-13	0	0.170	0.170	0.171	0.169	0.170	925,000	157,195	0.1699	790.5	790.5	795.2	785.9	790.5	199	790.25	-1.16%
2002-11-12	0	0.172	0.169	0.172	0.169	0.172	1,100,000	188,000	0.1709	799.8	785.9	799.8	785.9	799.8	237	794.75	1.78%
2002-11-11	0	0.169	0.168	0.170	0.168	0.169	507,500	85,708	0.1689	785.9	781.2	790.5	781.2	785.9	109	785.33	0.60%
2002-11-08	0	0.168	0.167	0.168	0.167	0.170	450,000	75,770	0.1684	781.2	776.6	781.2	776.6	790.5	97	782.98	0.00%
2002-11-07	0	0.168	0.168	0.172	0.164	0.171	810,000	136,610	0.1687	781.2	781.2	799.8	762.6	795.2	174	784.27	0.00%
2002-11-06	0	0.168	0.168	0.169	0.162	0.168	694,000	114,270	0.1647	781.2	781.2	785.9	753.3	781.2	149	765.67	-3.45%
2002-11-05	0	0.174	0.162	0.174	0.160	0.174	390,000	66,400	0.1703	809.1	753.3	809.1	744.0	809.1	84	791.72	-2.25%
2002-11-04	0	0.178	-	0.179	-	-	0	0	-	827.7	-	832.4	-	-	0	-	0.00%
2002-11-01	0	0.178	-	0.178	-	-	0	0	-	827.7	-	827.7	-	-	0	-	-0.56%
2002-10-31	0	0.179	0.179	0.180	0.175	0.179	92,000	16,300	0.1772	832.4	832.4	837.0	813.8	832.4	20	823.89	-0.56%
2002-10-30	0	0.180	-	0.182	-	-	0	0	-	837.0	-	846.3	-	-	0	-	0.00%
2002-10-29	0	0.180	-	0.180	0.184	0.184	240,998	44,330	0.1839	837.0	-	837.0	855.6	855.6	52	855.36	0.00%
2002-10-28	0	0.180	0.170	0.184	0.178	0.180	395,000	70,780	0.1792	837.0	790.5	855.6	827.7	837.0	85	833.26	-2.17%
2002-10-25	0	0.184	0.181	0.185	0.182	0.188	810,000	149,350	0.1844	855.6	841.7	860.3	846.3	874.2	174	857.41	-2.13%
2002-10-24	0	0.188	0.185	0.189	0.182	0.188	2,605,000	480,911	0.1846	874.2	860.3	878.9	846.3	874.2	560	858.47	-0.53%
2002-10-23	0	0.189	0.188	0.190	0.185	0.189	436,000	81,978	0.1880	878.9	874.2	883.5	860.3	878.9	94	874.33	0.53%
2002-10-22	0	0.188	0.188	0.190	0.187	0.188	370,000	69,360	0.1875	874.2	874.2	883.5	869.6	874.2	80	871.71	-1.05%
2002-10-21	0	0.190	0.187	0.190	0.186	0.190	400,000	75,300	0.1883	883.5	869.6	883.5	864.9	883.5	86	875.39	0.53%
2002-10-18	0	0.189	0.189	0.190	0.185	0.191	2,859,500	538,072	0.1882	878.9	878.9	883.5	860.3	888.2	615	875.02	3.28%
2002-10-17	0	0.183	0.182	0.183	0.183	0.186	870,000	160,220	0.1842	851.0	846.3	851.0	851.0	864.9	187	856.38	-2.66%
2002-10-16	0	0.188	0.179	0.188	0.183	0.189	610,000	113,730	0.1864	874.2	832.4	874.2	851.0	878.9	131	866.99	0.00%
2002-10-15	0	0.188	0.187	0.189	0.181	0.189	2,280,000	423,466	0.1857	874.2	869.6	878.9	841.7	878.9	490	863.68	2.17%
2002-10-11	0	0.184	0.180	0.184	0.180	0.185	1,940,000	353,780	0.1824	855.6	837.0	855.6	837.0	860.3	417	848.01	2.22%
2002-10-10	0	0.180	0.178	0.180	-	-	0	0	-	837.0	827.7	837.0	-	-	0	-	0.00%
2002-10-09	0	0.180	0.178	0.181	0.178	0.180	230,000	41,280	0.1795	837.0	827.7	841.7	827.7	837.0	49	834.60	0.00%
2002-10-08	0	0.180	0.177	0.182	0.177	0.180	442,000	79,006	0.1787	837.0	823.1	846.3	823.1	837.0	95	831.20	-0.55%
2002-10-07	0	0.181	0.177	0.181	0.178	0.182	1,600,000	289,060	0.1807	841.7	823.1	841.7	827.7	846.3	344	840.11	0.00%
2002-10-04	0	0.181	0.179	0.182	0.179	0.184	1,810,000	329,430	0.1820	841.7	832.4	846.3	832.4	855.6	389	846.35	0.56%
2002-10-03	0	0.180	0.179	0.181	0.180	0.187	1,920,000	352,592	0.1836	837.0	832.4	841.7	837.0	869.6	413	853.96	-1.10%
2002-10-02	0	0.182	0.180	0.183	0.179	0.182	2,372,000	429,814	0.1812	846.3	837.0	851.0	832.4	846.3	510	842.62	1.11%
2002-09-30	0	0.180	0.180	0.182	0.176	0.184	2,480,000	446,170	0.1799	837.0	837.0	846.3	818.4	855.6	533	836.60	-3.74%
2002-09-27	0	0.187	0.185	0.188	0.181	0.187	5,370,000	993,006	0.1849	869.6	860.3	874.2	841.7	869.6	1,155	859.89	5.06%
2002-09-26	0	0.178	0.178	0.181	0.170	0.181	4,310,000	764,000	0.1773	827.7	827.7	841.7	790.5	841.7	927	824.30	4.71%
2002-09-25	0	0.170	0.170	0.175	0.162	0.173	2,330,000	391,492	0.1680	790.5	790.5	813.8	753.3	804.5	501	781.33	4.29%
2002-09-24	0	0.163	0.163	0.164	0.154	0.163	2,516,000	401,814	0.1597	758.0	758.0	762.6	716.1	758.0	541	742.65	-1.21%
2002-09-23	0	0.165	-	0.165	0.161	0.165	201,000	32,559	0.1620	767.3	-	767.3	748.7	767.3	43	753.25	0.61%
2002-09-20	0	0.164	-	0.165	0.160	0.164	800,000	129,300	0.1616	762.6	-	767.3	744.0	762.6	172	751.58	-0.61%
2002-09-19	0	0.165	0.165	0.166	0.164	0.165	938,000	154,522	0.1647	767.3	767.3	771.9	762.6	767.3	202	766.05	-0.60%
2002-09-18	0	0.166	0.166	0.170	0.166	0.166	50,000	8,300	0.1660	771.9	771.9	790.5	771.9	771.9	11	771.92	-2.92%
2002-09-17	0	0.171	0.170	0.171	0.165	0.171	1,500,000	250,500	0.1670	795.2	790.5	795.2	767.3	795.2	323	776.58	2.40%
2002-09-16	0	0.167	0.167	0.178	0.167	0.173	1,992,000	341,198	0.1713	776.6	776.6	827.7	776.6	804.5	428	796.50	-1.18%
2002-09-13	0	0.169	0.167	0.170	0.165	0.170	2,618,000	439,924	0.1680	785.9	776.6	790.5	767.3	790.5	563	781.40	-0.59%
2002-09-12	0	0.170	0.170	0.175	0.160	0.175	3,788,000	642,008	0.1695	790.5	790.5	813.8	744.0	813.8	815	788.13	7.59%
2002-09-11	0	0.158	0.158	0.159	0.154	0.158	977,000	151,942	0.1555	734.7	734.7	739.4	716.1	734.7	210	723.19	2.60%
2002-09-10	0	0.154	0.151	0.156	0.144	0.154	902,000	135,172	0.1499	716.1	702.2	725.4	669.6	716.1	194	696.86	8.45%
2002-09-09	0	0.142	0.142	0.146	0.142	0.142	92,000	13,064	0.1420	660.3	660.3	678.9	660.3	660.3	20	660.32	-2.74%
2002-09-06	0	0.146	-	0.153	-	-	0	0	-	678.9	-	711.5	-	-	0	-	0.00%
2002-09-05	0	0.146	-	0.150	-	-	0	0	-	678.9	-	697.5	-	-	0	-	0.00%
2002-09-04	0	0.146	0.143	0.149	-	-	0	0	-	678.9	665.0	692.9	-	-	0	-	0.00%
2002-09-03	0	0.146	0.141	0.146	0.140	0.147	290,000	42,060	0.1450	678.9	655.7	678.9	651.0	683.6	62	674.43	-1.35%
2002-09-02	0	0.148	0.147	0.150	0.145	0.148	590,000	86,488	0.1466	688.2	683.6	697.5	674.3	688.2	127	681.66	-3.27%
2002-08-30	0	0.153	0.152	-	0.148	0.153	352,000	53,014	0.1506	711.5	706.8	-	688.2	711.5	76	700.35	3.38%
2002-08-29	0	0.148	0.145	0.150	0.148	0.148	480,000	71,040	0.1480	688.2	674.3	697.5	688.2	688.2	103	688.22	0.00%
2002-08-28	0	0.148	-	0.150	-	-	0	0	-	688.2	-	697.5	-	-	0	-	0.00%
2002-08-27	0	0.148	0.147	0.150	0.147	0.148	160,000	23,570	0.1473	688.2	683.6	697.5	683.6	688.2	34	685.03	0.68%
2002-08-26	0	0.147	0.145	0.148	-	-	0	0	-	683.6	674.3	688.2	-	-	0	-	0.00%
2002-08-23	0	0.147	0.147	0.149	-	-	0	0	-	683.6	683.6	692.9	-	-	0	-	1.38%
2002-08-22	0	0.145	0.145	0.151	0.145	0.145	5,000	720	0.1440	674.3	674.3	702.2	674.3	674.3	1	669.62	-3.33%
2002-08-21	0	0.150	0.150	0.154	0.146	0.150	398,000	59,240	0.1488	697.5	697.5	716.1	678.9	697.5	86	692.15	0.00%
2002-08-20	0	0.150	0.149	0.150	0.144	0.150	260,000	38,310	0.1473	697.5	692.9	697.5	669.6	697.5	56	685.18	2.04%
2002-08-19	0	0.147	-	0.148	-	-	0	0	-	683.6	-	688.2	-	-	0	-	0.00%
2002-08-16	0	0.147	0.143	0.147	0.144	0.148	450,000	65,870	0.1464	683.6	665.0	683.6	669.6	688.2	97	680.68	-0.68%
2002-08-15	0	0.148	0.147	0.148	0.144	0.149	301,000	44,482	0.1478	688.2	683.6	688.2	669.6	692.9	65	687.20	1.37%
2002-08-14	0	0.146	0.143	0.146	0.144	0.147	860,000	125,920	0.1464	678.9	665.0	678.9	669.6	683.6	185	680.87	-0.68%
2002-08-13	0	0.147	0.145	0.147	0.145	0.147	450,000	65,850	0.1463	683.6	674.3	683.6	674.3	683.6	97	680.47	0.00%
2002-08-12	0	0.147	0.147	0.148	0.145	0.149	1,182,000	175,426	0.1484	683.6	683.6	688.2	674.3	692.9	254	690.15	-2.00%
2002-08-09	0	0.150	0.149	0.150	0.143	0.150	3,851,500	572,598	0.1487	697.5	692.9	697.5	665.0	697.5	828	691.33	2.74%
2002-08-08	0	0.146	0.140	0.146	0.146	0.146	490,000	71,540	0.1460	678.9	651.0	678.9	678.9	678.9	105	678.92	-1.35%
2002-08-07	0	0.148	-	0.148	-	-	0	0	-	688.2	-	688.2	-	-	0	-	0.00%
2002-08-06	0	0.148	-	0.148	0.147	0.148	400,000	59,000	0.1475	688.2	-	688.2	683.6	688.2	86	685.90	2.07%
2002-08-05	0	0.145	0.142	0.150	0.145	0.146	630,000	91,780	0.1457	674.3	660.3	697.5	674.3	678.9	135	677.45	0.69%
2002-08-02	0	0.144	0.144	0.150	0.139	0.144	3,006,000	424,736	0.1413	669.6	669.6	697.5	646.4	669.6	646	657.05	0.00%
2002-08-01	0	0.144	0.139	0.145	0.139	0.145	600,000	84,910	0.1415	669.6	646.4	674.3	646.4	674.3	129	658.07	0.70%
2002-07-31	0	0.143	0.136	0.143	0.136	0.143	923,000	128,045	0.1387	665.0	632.4	665.0	632.4	665.0	198	645.10	3.62%
2002-07-30	0	0.138	0.137	0.138	0.126	0.138	1,426,000	189,088	0.1326	641.7	637.1	641.7	585.9	641.7	307	616.61	6.15%
2002-07-29	0	0.130	0.129	0.130	0.130	0.130	170,000	22,100	0.1300	604.5	599.9	604.5	604.5	604.5	37	604.52	0.78%
2002-07-26	0	0.129	0.129	0.130	0.125	0.130	4,683,500	598,130	0.1277	599.9	599.9	604.5	581.3	604.5	1,007	593.87	-3.73%
2002-07-25	0	0.134	0.130	0.134	0.134	0.137	921,000	124,875	0.1356	623.1	604.5	623.1	623.1	637.1	198	630.50	0.75%
2002-07-24	0	0.133	0.130	0.133	0.128	0.133	196,000	25,318	0.1292	618.5	604.5	618.5	595.2	618.5	42	600.68	0.00%
2002-07-23	0	0.133	0.130	0.133	0.128	0.133	820,000	108,210	0.1320	618.5	604.5	618.5	595.2	618.5	176	613.65	2.31%
2002-07-22	0	0.130	0.130	0.132	0.130	0.133	740,000	97,800	0.1322	604.5	604.5	613.8	604.5	618.5	159	614.57	-2.99%
2002-07-19	0	0.134	0.133	0.137	0.134	0.137	810,000	110,288	0.1362	623.1	618.5	637.1	623.1	637.1	174	633.16	-2.90%
2002-07-18	0	0.138	0.135	0.138	0.138	0.139	650,000	89,800	0.1382	641.7	627.8	641.7	641.7	646.4	140	642.44	2.22%
2002-07-17	0	0.135	0.133	0.137	0.134	0.135	500,000	67,090	0.1342	627.8	618.5	637.1	623.1	627.8	108	623.96	-0.74%
2002-07-16	0	0.136	0.138	0.139	0.136	0.144	1,842,000	256,492	0.1392	632.4	641.7	646.4	632.4	669.6	396	647.52	-4.90%
2002-07-15	0	0.143	0.139	0.143	0.140	0.143	200,000	28,114	0.1406	665.0	646.4	665.0	651.0	665.0	43	653.67	0.70%
2002-07-12	0	0.142	0.141	0.142	0.141	0.143	1,934,000	274,778	0.1421	660.3	655.7	660.3	655.7	665.0	416	660.68	-0.70%
2002-07-11	0	0.143	0.142	0.144	0.141	0.144	4,450,000	636,900	0.1431	665.0	660.3	669.6	655.7	669.6	957	665.55	1.42%
2002-07-10	0	0.141	0.140	0.146	0.140	0.141	5,913,000	828,972	0.1402	655.7	651.0	678.9	651.0	655.7	1,272	651.93	0.00%
2002-07-09	0	0.141	0.141	0.142	0.140	0.141	5,300,000	746,100	0.1408	655.7	655.7	660.3	651.0	655.7	1,140	654.62	-0.70%
2002-07-08	0	0.142	0.141	0.145	0.141	0.144	9,714,000	1,371,974	0.1412	660.3	655.7	674.3	655.7	669.6	2,089	656.77	-3.40%
2002-07-05	0	0.147	0.141	0.147	0.140	0.147	4,598,000	650,490	0.1415	683.6	655.7	683.6	651.0	683.6	989	657.87	5.00%
2002-07-04	0	0.140	0.140	0.143	0.140	0.141	9,285,000	1,301,895	0.1402	651.0	651.0	665.0	651.0	655.7	1,997	652.02	-0.71%
2002-07-03	0	0.141	0.141	0.142	0.140	0.147	4,470,000	627,880	0.1405	655.7	655.7	660.3	651.0	683.6	961	653.18	0.00%
2002-07-02	0	0.141	0.141	0.145	0.140	0.141	1,100,000	154,100	0.1401	655.7	655.7	674.3	651.0	655.7	237	651.44	-2.08%
2002-06-28	0	0.144	0.141	0.144	0.141	0.145	1,150,000	163,000	0.1417	669.6	655.7	669.6	655.7	674.3	247	659.11	1.41%
2002-06-27	0	0.142	0.141	0.143	0.139	0.145	10,524,000	1,490,518	0.1416	660.3	655.7	665.0	646.4	674.3	2,263	658.60	0.00%
2002-06-26	0	0.142	0.138	0.142	0.138	0.142	1,122,000	157,266	0.1402	660.3	641.7	660.3	641.7	660.3	241	651.79	-2.74%
2002-06-25	0	0.146	0.146	0.147	0.140	0.147	5,862,000	849,506	0.1449	678.9	678.9	683.6	651.0	683.6	1,261	673.89	0.69%
2002-06-24	0	0.145	0.142	0.145	0.139	0.145	4,600,000	651,950	0.1417	674.3	660.3	674.3	646.4	674.3	989	659.06	2.84%
2002-06-21	0	0.141	-	-	0.132	0.142	2,180,000	294,630	0.1352	655.7	-	-	613.8	660.3	469	628.47	6.82%
2002-06-20	0	0.132	0.126	0.132	0.129	0.132	1,700,000	222,750	0.1310	613.8	585.9	613.8	599.9	613.8	366	609.31	0.76%
2002-06-19	0	0.131	0.131	0.132	0.125	0.132	45,976,000	5,846,172	0.1272	609.2	609.2	613.8	581.3	613.8	9,887	591.30	4.80%
2002-06-18	0	0.125	0.125	0.130	0.124	0.129	2,190,000	276,960	0.1265	581.3	581.3	604.5	576.6	599.9	471	588.08	-0.79%
2002-06-17	0	0.126	0.124	0.130	0.126	0.127	2,200,000	278,700	0.1267	585.9	576.6	604.5	585.9	590.6	473	589.09	-3.82%
2002-06-14	0	0.131	0.127	0.132	0.124	0.131	1,656,000	212,000	0.1280	609.2	590.6	613.8	576.6	609.2	356	595.31	4.80%
2002-06-13	0	0.125	0.125	0.128	0.125	0.125	200,000	25,000	0.1250	581.3	581.3	595.2	581.3	581.3	43	581.27	0.00%
2002-06-12	0	0.125	0.125	0.129	0.123	0.125	240,000	29,860	0.1244	581.3	581.3	599.9	572.0	581.3	52	578.56	-0.79%
2002-06-11	0	0.126	0.126	0.127	0.126	0.132	1,776,000	229,276	0.1291	585.9	585.9	590.6	585.9	613.8	382	600.32	-2.33%
2002-06-10	0	0.129	0.126	0.130	0.128	0.129	1,578,000	202,334	0.1282	599.9	585.9	604.5	595.2	599.9	339	596.25	0.78%
2002-06-07	0	0.128	0.126	0.129	0.125	0.128	770,000	98,170	0.1275	595.2	585.9	599.9	581.3	595.2	166	592.86	-7.91%
2002-06-06	0	0.139	0.124	0.139	0.139	0.139	10,000	1,390	0.1390	646.4	576.6	646.4	646.4	646.4	2	646.37	9.45%
2002-06-05	0	0.127	0.124	0.132	0.127	0.127	240,000	30,480	0.1270	590.6	576.6	613.8	590.6	590.6	52	590.57	1.60%
2002-06-04	0	0.125	0.124	0.136	0.124	0.127	1,360,000	171,732	0.1263	581.3	576.6	632.4	576.6	590.6	292	587.19	-3.85%
2002-06-03	0	0.130	0.130	0.138	0.130	0.134	230,000	30,780	0.1338	604.5	604.5	641.7	604.5	623.1	49	622.31	-6.47%
2002-05-31	0	0.139	0.135	0.139	0.139	0.140	1,280,000	178,800	0.1397	646.4	627.8	646.4	646.4	651.0	275	649.57	0.00%
2002-05-30	0	0.139	0.139	0.140	0.133	0.140	250,000	33,462	0.1338	646.4	646.4	651.0	618.5	651.0	54	622.41	6.11%
2002-05-29	0	0.131	0.130	0.139	0.127	0.145	2,372,000	325,374	0.1372	609.2	604.5	646.4	590.6	674.3	510	637.87	2.08%
2002-05-28	0	0.129	0.127	0.130	0.124	0.129	59,930,000	7,609,548	0.1270	596.8	587.5	601.4	573.6	596.8	12,955	587.40	2.38%
2002-05-27	0	0.126	0.124	0.126	0.120	0.127	1,123,000	140,320	0.1250	582.9	573.6	582.9	555.1	587.5	243	578.04	-0.79%
2002-05-24	0	0.127	0.125	0.127	0.123	0.127	1,130,000	141,256	0.1250	587.5	578.3	587.5	569.0	587.5	244	578.29	3.25%
2002-05-23	0	0.123	0.123	0.125	0.122	0.125	1,392,000	172,374	0.1238	569.0	569.0	578.3	564.4	578.3	301	572.86	-1.60%
2002-05-22	0	0.125	0.120	0.125	0.120	0.125	530,000	64,950	0.1225	578.3	555.1	578.3	555.1	578.3	115	566.92	4.17%
2002-05-21	0	0.120	0.120	0.125	0.120	0.127	480,000	58,820	0.1225	555.1	555.1	578.3	555.1	587.5	104	566.89	-4.76%
2002-05-17	0	0.126	0.125	0.126	0.119	0.126	3,880,000	471,990	0.1216	582.9	578.3	582.9	550.5	582.9	839	562.75	4.13%
2002-05-16	0	0.121	0.121	0.125	0.121	0.125	2,902,000	355,880	0.1226	559.8	559.8	578.3	559.8	578.3	627	567.31	-3.20%
2002-05-15	0	0.125	0.125	0.127	0.121	0.129	5,680,000	712,982	0.1255	578.3	578.3	587.5	559.8	596.8	1,228	580.69	-11.97%
2002-05-14	1	0.142	-	-	-	-	0	0	-	656.9	-	-	-	-	0	-	0.00%
2002-05-13	1	0.142	-	-	-	-	0	0	-	656.9	-	-	-	-	0	-	0.00%
2002-05-10	1	0.142	-	-	-	-	0	0	-	656.9	-	-	-	-	0	-	0.00%
2002-05-09	0	0.142	0.136	0.142	0.134	0.147	4,140,000	577,118	0.1394	656.9	629.2	656.9	619.9	680.0	895	644.88	-1.39%
2002-05-08	0	0.144	0.141	0.144	0.141	0.149	4,660,000	677,450	0.1454	666.2	652.3	666.2	652.3	689.3	1,007	672.52	0.70%
2002-05-07	0	0.143	0.143	0.148	0.142	0.155	4,370,000	646,060	0.1478	661.5	661.5	684.7	656.9	717.0	945	683.92	-3.38%
2002-05-06	0	0.148	0.142	0.148	0.130	0.150	7,782,000	1,106,640	0.1422	684.7	656.9	684.7	601.4	693.9	1,682	657.86	18.40%
2002-05-03	0	0.125	0.124	0.130	0.119	0.128	7,259,000	878,596	0.1210	578.3	573.6	601.4	550.5	592.1	1,569	559.92	4.17%
2002-05-02	0	0.120	0.119	0.120	0.118	0.123	4,974,000	598,078	0.1202	555.1	550.5	555.1	545.9	569.0	1,075	556.25	0.00%
2002-04-30	0	0.120	0.118	0.120	0.111	0.124	5,838,000	686,034	0.1175	555.1	545.9	555.1	513.5	573.6	1,262	543.62	3.45%
2002-04-29	0	0.116	0.116	0.117	0.111	0.118	3,850,000	443,480	0.1152	536.6	536.6	541.3	513.5	545.9	832	532.88	-1.69%
2002-04-26	0	0.118	0.117	0.118	0.112	0.119	11,068,000	1,290,746	0.1166	545.9	541.3	545.9	518.1	550.5	2,393	539.50	2.61%
2002-04-25	0	0.115	0.114	0.115	0.107	0.117	14,000,000	1,568,940	0.1121	532.0	527.4	532.0	495.0	541.3	3,026	518.44	-4.17%
2002-04-24	0	0.120	0.117	0.121	0.114	0.139	13,420,000	1,676,642	0.1249	555.1	541.3	559.8	527.4	643.0	2,901	577.97	-14.29%
2002-04-23	0	0.140	0.139	0.145	0.137	0.145	3,228,000	454,272	0.1407	647.7	643.0	670.8	633.8	670.8	698	651.03	0.00%
2002-04-22	0	0.140	0.140	0.143	0.139	0.148	3,666,000	526,608	0.1436	647.7	647.7	661.5	643.0	684.7	792	664.53	-6.04%
2002-04-19	0	0.149	0.146	0.152	0.142	0.157	3,335,000	505,321	0.1515	689.3	675.4	703.2	656.9	726.3	721	700.95	4.93%
2002-04-18	0	0.142	0.140	0.147	0.142	0.145	1,548,000	221,764	0.1433	656.9	647.7	680.0	656.9	670.8	335	662.73	-3.40%
2002-04-17	0	0.147	0.147	0.149	0.145	0.153	2,208,000	327,458	0.1483	680.0	680.0	689.3	670.8	707.8	477	686.08	1.38%
2002-04-16	0	0.145	0.145	0.149	0.140	0.157	3,662,500	537,965	0.1469	670.8	670.8	689.3	647.7	726.3	792	679.51	-7.64%
2002-04-15	0	0.157	0.157	0.160	0.157	0.165	2,606,000	422,236	0.1620	726.3	726.3	740.2	726.3	763.3	563	749.54	-7.10%
2002-04-12	0	0.169	0.167	0.172	0.166	0.173	2,796,000	471,330	0.1686	781.8	772.6	795.7	767.9	800.3	604	779.84	-4.52%
2002-04-11	0	0.177	0.171	0.177	0.175	0.180	3,170,000	562,738	0.1775	818.8	791.1	818.8	809.6	832.7	685	821.23	0.00%
2002-04-10	0	0.177	0.177	0.179	0.177	0.180	2,601,000	464,540	0.1786	818.8	818.8	828.1	818.8	832.7	562	826.23	-2.21%
2002-04-09	0	0.181	0.181	0.182	0.179	0.190	3,053,000	560,176	0.1835	837.3	837.3	842.0	828.1	879.0	660	848.82	-4.74%
2002-04-08	0	0.190	0.188	0.190	0.187	0.196	7,220,000	1,385,766	0.1919	879.0	869.7	879.0	865.1	906.7	1,561	887.91	1.06%
2002-04-04	0	0.188	0.186	0.187	0.177	0.200	19,142,000	3,705,524	0.1936	869.7	860.5	865.1	818.8	925.2	4,138	895.53	5.03%
2002-04-03	0	0.179	0.179	0.184	0.179	0.188	3,250,000	599,340	0.1844	828.1	828.1	851.2	828.1	869.7	703	853.11	-0.56%
2002-04-02	0	0.180	0.180	0.181	0.180	0.181	1,358,000	244,894	0.1803	832.7	832.7	837.3	832.7	837.3	294	834.25	0.00%
2002-03-28	0	0.180	0.178	0.180	0.177	0.185	2,228,000	400,698	0.1798	832.7	823.4	832.7	818.8	855.8	482	831.99	-2.70%
2002-03-27	0	0.185	0.181	0.185	0.177	0.197	6,496,000	1,221,974	0.1881	855.8	837.3	855.8	818.8	911.3	1,404	870.23	5.71%
2002-03-26	0	0.175	0.172	0.179	0.170	0.208	5,382,000	1,004,226	0.1866	809.6	795.7	828.1	786.4	962.2	1,163	863.19	-14.63%
2002-03-25	0	0.205	0.204	0.205	0.166	0.208	22,910,000	4,529,918	0.1977	948.4	943.7	948.4	767.9	962.2	4,952	914.71	7.89%
2002-03-22	0	0.190	0.188	0.190	0.182	0.230	6,960,000	1,336,226	0.1920	879.0	869.7	879.0	842.0	1,064	1,505	888.15	-17.39%
2002-03-21	0	0.230	0.230	0.240	0.230	0.255	1,406,000	335,944	0.2389	1,064	1,064	1,110	1,064	1,180	304	1,105.3	-11.54%
2002-03-20	0	0.260	0.250	0.260	0.250	0.290	4,060,000	1,067,930	0.2630	1,203	1,157	1,203	1,157	1,342	878	1,216.8	-14.75%
2002-03-19	0	0.305	0.305	0.315	0.305	0.345	2,670,500	835,120	0.3127	1,411	1,411	1,457	1,411	1,596	577	1,446.7	-14.08%
2002-03-18	0	0.355	0.355	0.360	0.350	0.380	1,721,000	626,730	0.3642	1,642	1,642	1,665	1,619	1,758	372	1,684.7	2.90%
2002-03-15	0	0.345	0.345	0.370	0.335	0.430	6,618,000	2,500,820	0.3779	1,596	1,596	1,712	1,550	1,989	1,431	1,748.1	-19.77%
2002-03-14	0	0.430	0.415	0.435	0.400	0.730	9,045,600	4,128,618	0.4564	1,989	1,920	2,012	1,850	3,377	1,955	2,111.5	-44.16%
2002-03-13	0	0.770	-	0.770	-	-	0	0	-	3,562	-	3,562	-	-	0	-	-7.23%
2002-03-12	0	0.830	-	0.830	-	-	0	0	-	3,840	-	3,840	-	-	0	-	-1.19%
2002-03-11	0	0.840	-	0.840	-	-	0	0	-	3,886	-	3,886	-	-	0	-	0.00%
2002-03-08	0	0.840	-	0.840	0.800	0.850	20,000	16,500	0.8250	3,886	-	3,886	3,701	3,932	4	3,816.5	0.00%
2002-03-07	0	0.840	0.800	0.850	0.840	0.850	30,000	25,300	0.8433	3,886	3,701	3,932	3,886	3,932	6	3,901.4	-6.67%
2002-03-06	0	0.900	-	0.920	-	-	0	0	-	4,164	-	4,256	-	-	0	-	0.00%
2002-03-05	0	0.900	-	0.900	-	-	0	0	-	4,164	-	4,164	-	-	0	-	0.00%
2002-03-04	0	0.900	-	0.920	-	-	0	0	-	4,164	-	4,256	-	-	0	-	0.00%
2002-03-01	0	0.900	-	0.920	-	-	0	0	-	4,164	-	4,256	-	-	0	-	0.00%
2002-02-28	0	0.900	-	0.900	-	-	0	0	-	4,164	-	4,164	-	-	0	-	-4.26%
2002-02-27	0	0.940	-	0.960	-	-	0	0	-	4,349	-	4,441	-	-	0	-	0.00%
2002-02-26	0	0.940	-	0.940	-	-	0	0	-	4,349	-	4,349	-	-	0	-	-2.08%
2002-02-25	0	0.960	-	0.960	-	-	0	0	-	4,441	-	4,441	-	-	0	-	0.00%
2002-02-22	0	0.960	0.870	0.960	0.900	0.960	1,010,000	965,680	0.9561	4,441	4,025	4,441	4,164	4,441	218	4,423.1	-3.03%
2002-02-21	0	0.990	0.990	1.000	-	-	0	0	-	4,580	4,580	4,626	-	-	0	-	0.00%
2002-02-20	0	0.990	-	1.000	0.990	0.990	41,500	40,980	0.9875	4,580	-	4,626	4,580	4,580	9	4,568.2	-1.00%
2002-02-19	0	1.000	-	1.000	1.000	1.000	10,000	10,000	1.0000	4,626	-	4,626	4,626	4,626	2	4,626.1	-0.99%
2002-02-18	0	1.010	-	1.010	-	-	0	0	-	4,672	-	4,672	-	-	0	-	0.00%
2002-02-15	0	1.010	0.900	0.990	1.010	1.010	20,000	20,100	1.0050	4,672	4,164	4,580	4,672	4,672	4	4,649.2	4.12%
2002-02-11	0	0.970	0.970	0.990	0.950	0.970	542,000	522,640	0.9643	4,487	4,487	4,580	4,395	4,487	117	4,460.9	0.00%
2002-02-08	0	0.970	-	0.970	0.970	1.010	127,500	124,015	0.9727	4,487	-	4,487	4,487	4,672	28	4,499.7	-5.83%
2002-02-07	0	1.030	-	-	0.980	1.030	150,000	149,900	0.9993	4,765	-	-	4,534	4,765	32	4,623.0	3.00%
2002-02-06	0	1.000	-	1.000	-	-	0	0	-	4,626	-	4,626	-	-	0	-	0.00%
2002-02-05	0	1.000	0.930	1.000	0.930	1.030	156,000	155,900	0.9994	4,626	4,302	4,626	4,302	4,765	34	4,623.2	0.00%
2002-02-04	0	1.000	-	1.000	-	-	0	0	-	4,626	-	4,626	-	-	0	-	0.00%
2002-02-01	0	1.000	0.920	1.000	0.910	1.000	350,000	335,860	0.9596	4,626	4,256	4,626	4,210	4,626	76	4,439.2	-1.96%
2002-01-31	0	1.020	-	1.020	-	-	0	0	-	4,719	-	4,719	-	-	0	-	0.00%
2002-01-30	0	1.020	1.010	1.030	1.020	1.020	24,000	24,480	1.0200	4,719	4,672	4,765	4,719	4,719	5	4,718.6	-0.97%
2002-01-29	0	1.030	-	1.040	1.030	1.030	10,000	10,300	1.0300	4,765	-	4,811	4,765	4,765	2	4,764.9	-0.96%
2002-01-28	0	1.040	-	1.040	-	-	0	0	-	4,811	-	4,811	-	-	0	-	-0.95%
2002-01-25	0	1.050	-	1.050	1.050	1.050	1,310,000	1,375,500	1.0500	4,857	-	4,857	4,857	4,857	283	4,857.4	-0.94%
2002-01-24	0	1.060	-	1.060	-	-	0	0	-	4,904	-	4,904	-	-	0	-	0.00%
2002-01-23	0	1.060	-	1.060	-	-	0	0	-	4,904	-	4,904	-	-	0	-	0.00%
2002-01-22	0	1.060	-	1.060	-	-	0	0	-	4,904	-	4,904	-	-	0	-	0.00%
2002-01-21	0	1.060	-	1.060	1.050	1.060	110,000	116,020	1.0547	4,904	-	4,904	4,857	4,904	24	4,879.3	0.95%
2002-01-18	0	1.050	1.010	1.050	1.060	1.060	30,000	31,800	1.0600	4,857	4,672	4,857	4,904	4,904	6	4,903.7	-0.94%
2002-01-17	0	1.060	1.000	1.060	1.010	1.070	122,000	129,120	1.0584	4,904	4,626	4,904	4,672	4,950	26	4,896.1	0.00%
2002-01-16	0	1.060	1.050	1.060	1.000	1.080	82,000	85,740	1.0456	4,904	4,857	4,904	4,626	4,996	18	4,837.1	-2.75%
2002-01-15	0	1.090	-	1.090	1.090	1.090	190,000	207,100	1.0900	5,042	-	5,042	5,042	5,042	41	5,042.5	-2.68%
2002-01-14	0	1.120	-	1.120	1.100	1.130	190,000	210,760	1.1093	5,181	-	5,181	5,089	5,228	41	5,131.6	-1.75%
2002-01-11	0	1.140	1.140	1.150	1.030	1.150	174,000	196,920	1.1317	5,274	5,274	5,320	4,765	5,320	38	5,235.5	-0.87%
2002-01-10	0	1.150	-	1.150	-	-	0	0	-	5,320	-	5,320	-	-	0	-	0.00%
2002-01-09	0	1.150	-	1.150	-	-	0	0	-	5,320	-	5,320	-	-	0	-	0.00%
2002-01-08	0	1.150	-	1.150	-	-	150,000	171,000	1.1400	5,320	-	5,320	-	-	32	5,273.8	0.00%
2002-01-07	0	1.150	-	1.160	-	-	0	0	-	5,320	-	5,366	-	-	0	-	0.00%
2002-01-04	0	1.150	-	1.160	1.150	1.160	148,000	171,300	1.1574	5,320	-	5,366	5,320	5,366	32	5,354.4	-1.71%
2002-01-03	0	1.170	-	1.170	-	-	0	0	-	5,413	-	5,413	-	-	0	-	0.00%
2002-01-02	0	1.170	1.080	1.170	1.100	1.170	54,000	60,480	1.1200	5,413	4,996	5,413	5,089	5,413	12	5,181.3	-4.10%
2001-12-31	0	1.220	1.200	-	1.070	1.220	178,000	211,200	1.1865	5,644	5,551	-	4,950	5,644	38	5,489.0	8.93%
2001-12-28	0	1.120	1.110	1.120	1.080	1.160	30,000	32,960	1.0987	5,181	5,135	5,181	4,996	5,366	6	5,082.6	0.00%
2001-12-27	0	1.120	-	1.120	1.120	1.120	6,000	6,720	1.1200	5,181	-	5,181	5,181	5,181	1	5,181.3	1.82%
2001-12-24	0	1.100	1.000	1.100	1.080	1.100	144,000	157,400	1.0931	5,089	4,626	5,089	4,996	5,089	31	5,056.6	0.00%
2001-12-21	0	1.100	-	1.100	-	-	0	0	-	5,089	-	5,089	-	-	0	-	0.00%
2001-12-20	0	1.100	1.040	1.100	1.100	1.100	66,000	72,600	1.1000	5,089	4,811	5,089	5,089	5,089	14	5,088.7	0.00%
2001-12-19	0	1.100	1.050	1.120	1.000	1.100	198,000	214,220	1.0819	5,089	4,857	5,181	4,626	5,089	43	5,005.1	0.00%
2001-12-18	0	1.100	0.970	1.100	1.020	1.100	76,000	78,200	1.0289	5,089	4,487	5,089	4,719	5,089	16	4,760.0	1.85%
2001-12-17	0	1.080	1.020	-	1.020	1.080	78,000	81,000	1.0385	4,996	4,719	-	4,719	4,996	17	4,804.0	2.86%
2001-12-14	0	1.050	0.950	1.080	1.000	1.210	344,000	369,860	1.0752	4,857	4,395	4,996	4,626	5,598	74	4,973.9	5.00%
2001-12-13	0	1.000	0.970	1.080	1.000	1.100	100,000	104,400	1.0440	4,626	4,487	4,996	4,626	5,089	22	4,829.7	-13.04%
2001-12-12	0	1.150	1.080	1.200	1.080	1.200	110,000	126,600	1.1509	5,320	4,996	5,551	4,996	5,551	24	5,324.2	-8.00%
2001-12-11	0	1.250	-	1.300	1.240	1.250	124,000	154,060	1.2424	5,783	-	6,014	5,736	5,783	27	5,747.6	0.00%
2001-12-10	0	1.250	-	1.280	1.190	1.250	152,000	184,000	1.2105	5,783	-	5,921	5,505	5,783	33	5,600.0	0.00%
2001-12-07	0	1.250	1.000	1.250	1.050	1.250	250,500	288,375	1.1512	5,783	4,626	5,783	4,857	5,783	54	5,325.6	-0.79%
2001-12-06	0	1.260	-	1.260	1.240	1.260	144,000	179,160	1.2442	5,829	-	5,829	5,736	5,829	31	5,755.7	0.00%
2001-12-05	0	1.260	1.180	1.260	1.220	1.260	100,000	122,800	1.2280	5,829	5,459	5,829	5,644	5,829	22	5,680.9	-2.33%
2001-12-04	0	1.290	-	1.290	1.240	1.300	170,000	212,060	1.2474	5,968	-	5,968	5,736	6,014	37	5,770.7	-0.77%
2001-12-03	0	1.300	-	1.300	1.330	1.360	202,000	271,720	1.3451	6,014	-	6,014	6,153	6,292	44	6,222.8	-5.11%
2001-11-30	0	1.370	-	1.370	-	-	0	0	-	6,338	-	6,338	-	-	0	-	-0.72%
2001-11-29	0	1.380	1.290	1.390	1.380	1.410	106,000	149,100	1.4066	6,384	5,968	6,430	6,384	6,523	23	6,507.1	-2.82%
2001-11-28	0	1.420	-	1.420	1.420	1.420	2,000	2,840	1.4200	6,569	-	6,569	6,569	6,569	0	6,569.1	0.71%
2001-11-27	0	1.410	-	1.420	1.400	1.430	158,000	223,560	1.4149	6,523	-	6,569	6,477	6,615	34	6,545.7	0.00%
2001-11-26	0	1.410	1.310	-	1.310	1.410	51,000	68,580	1.3447	6,523	6,060	-	6,060	6,523	11	6,220.8	4.44%
2001-11-23	0	1.350	1.200	1.420	1.250	1.450	260,000	365,260	1.4048	6,245	5,551	6,569	5,783	6,708	56	6,499.0	-4.26%
2001-11-22	0	1.410	-	1.410	1.370	1.450	138,000	192,740	1.3967	6,523	-	6,523	6,338	6,708	30	6,461.1	2.17%
2001-11-21	0	1.380	-	1.380	1.400	1.400	50,000	70,000	1.4000	6,384	-	6,384	6,477	6,477	11	6,476.6	-4.17%
2001-11-20	0	1.440	-	1.440	1.440	1.440	100,000	144,000	1.4400	6,662	-	6,662	6,662	6,662	22	6,661.6	-2.04%
2001-11-19	0	1.470	-	1.470	1.470	1.500	164,000	243,480	1.4846	6,800	-	6,800	6,800	6,939	35	6,868.1	-2.00%
2001-11-16	0	1.500	-	1.500	1.510	1.510	111,500	168,175	1.5083	6,939	-	6,939	6,985	6,985	24	6,977.6	0.67%
2001-11-15	0	1.490	-	1.490	1.500	1.530	144,000	217,260	1.5088	6,893	-	6,893	6,939	7,078	31	6,979.7	-0.67%
2001-11-14	0	1.500	-	1.510	1.500	1.500	100,000	150,000	1.5000	6,939	-	6,985	6,939	6,939	22	6,939.2	-1.32%
2001-11-13	0	1.520	-	1.520	1.510	1.520	85,000	128,850	1.5159	7,032	-	7,032	6,985	7,032	18	7,012.7	0.00%
2001-11-12	0	1.520	-	1.520	1.520	1.520	2,000	3,040	1.5200	7,032	-	7,032	7,032	7,032	0	7,031.7	-0.65%
2001-11-09	0	1.530	1.540	-	1.420	1.540	346,000	521,200	1.5064	7,078	7,124	-	6,569	7,124	75	6,968.6	2.00%
2001-11-08	0	1.500	1.450	1.500	-	-	0	0	-	6,939	6,708	6,939	-	-	0	-	0.00%
2001-11-07	0	1.500	1.480	1.500	1.490	1.500	102,000	152,000	1.4902	6,939	6,847	6,939	6,893	6,939	22	6,893.8	-1.96%
2001-11-06	0	1.530	1.530	-	1.530	1.530	2,000	3,060	1.5300	7,078	7,078	-	7,078	7,078	0	7,078.0	-3.16%
2001-11-05	0	1.580	-	1.580	-	-	0	0	-	7,309	-	7,309	-	-	0	-	0.00%
2001-11-02	0	1.580	-	1.580	1.610	1.610	203,000	326,770	1.6097	7,309	-	7,309	7,448	7,448	44	7,446.7	-3.07%
2001-11-01	0	1.630	1.500	1.630	1.570	1.660	112,000	184,960	1.6514	7,541	6,939	7,541	7,263	7,679	24	7,639.7	-1.21%
2001-10-31	0	1.650	1.550	1.660	1.550	1.650	130,000	213,000	1.6385	7,633	7,170	7,679	7,170	7,633	28	7,579.7	-2.94%
2001-10-30	0	1.700	-	1.700	-	-	0	0	-	7,864	-	7,864	-	-	0	-	-0.58%
2001-10-29	0	1.710	-	1.720	1.700	1.720	324,000	553,900	1.7096	7,911	-	7,957	7,864	7,957	70	7,908.7	0.59%
2001-10-26	0	1.700	-	1.730	-	-	0	0	-	7,864	-	8,003	-	-	0	-	0.00%
2001-10-24	0	1.700	1.600	1.720	1.700	1.760	344,000	590,800	1.7174	7,864	7,402	7,957	7,864	8,142	74	7,945.1	3.03%
2001-10-23	0	1.650	-	1.760	1.650	1.700	20,000	33,500	1.6750	7,633	-	8,142	7,633	7,864	4	7,748.7	-5.71%
2001-10-22	0	1.750	-	1.770	1.750	1.750	100,000	175,000	1.7500	8,096	-	8,188	8,096	8,096	22	8,095.7	-1.13%
2001-10-19	0	1.770	-	1.770	-	-	0	0	-	8,188	-	8,188	-	-	0	-	0.00%
2001-10-18	0	1.770	-	1.840	1.770	1.770	100,000	177,000	1.7700	8,188	-	8,512	8,188	8,188	22	8,188.2	-1.67%
2001-10-17	0	1.800	-	-	1.750	1.800	112,000	196,200	1.7518	8,327	-	-	8,096	8,327	24	8,104.0	2.27%
2001-10-16	0	1.760	-	1.770	-	-	0	0	-	8,142	-	8,188	-	-	0	-	0.00%
2001-10-15	0	1.760	-	1.770	1.760	1.760	206,000	362,560	1.7600	8,142	-	8,188	8,142	8,142	45	8,142.0	1.15%
2001-10-12	0	1.740	-	1.740	1.720	1.770	416,000	733,720	1.7638	8,049	-	8,049	7,957	8,188	90	8,159.3	-4.40%
2001-10-11	0	1.820	1.760	1.820	1.820	1.900	144,300	266,242	1.8451	8,420	8,142	8,420	8,420	8,790	31	8,535.5	-5.21%
2001-10-10	0	1.920	-	1.920	1.960	1.980	100,500	197,950	1.9697	8,882	-	8,882	9,067	9,160	22	9,111.8	-4.00%
2001-10-09	0	2.000	-	2.000	2.000	2.000	170,000	336,680	1.9805	9,252	-	9,252	9,252	9,252	37	9,161.9	2.56%
2001-10-08	0	1.950	1.850	1.950	1.900	1.950	60,000	113,600	1.8933	9,021	8,558	9,021	8,790	9,021	13	8,758.8	-2.50%
2001-10-05	0	2.000	-	2.000	2.025	2.025	26,000	52,650	2.0250	9,252	-	9,252	9,368	9,368	6	9,367.9	0.00%
2001-10-04	0	2.000	-	2.000	2.025	2.025	100,000	202,500	2.0250	9,252	-	9,252	9,368	9,368	22	9,367.9	-1.23%
2001-10-03	0	2.025	-	2.025	-	-	0	0	-	9,368	-	9,368	-	-	0	-	0.00%
2001-09-28	0	2.025	-	2.025	2.000	2.150	1,032,000	2,172,800	2.1054	9,368	-	9,368	9,252	9,946	223	9,740.0	-4.71%
2001-09-27	0	2.125	2.050	2.125	2.125	2.200	230,000	497,750	2.1641	9,831	9,484	9,831	9,831	10,177	50	10,012	-1.16%
2001-09-26	0	2.150	-	2.150	2.100	2.225	540,000	1,196,200	2.2152	9,946	-	9,946	9,715	10,293	117	10,248	-3.37%
2001-09-25	0	2.225	-	2.250	2.200	2.250	132,000	293,700	2.2250	10,293	-	10,409	10,177	10,409	29	10,293	-1.11%
2001-09-24	0	2.250	-	2.250	2.275	2.275	94,500	214,900	2.2741	10,409	-	10,409	10,524	10,524	20	10,520	-1.10%
2001-09-21	0	2.275	2.225	2.275	2.150	2.275	1,169,000	2,621,770	2.2427	10,524	10,293	10,524	9,946	10,524	253	10,375	-1.09%
2001-09-20	0	2.300	2.275	2.325	2.175	2.300	63,087,500	143,430,425	2.2735	10,640	10,524	10,756	10,062	10,640	13,637	10,518	1.10%
2001-09-19	0	2.275	2.225	2.275	2.000	2.275	1,917,000	4,167,875	2.1742	10,524	10,293	10,524	9,252	10,524	414	10,058	12.35%
2001-09-18	0	2.025	2.050	2.075	1.950	2.100	412,500	836,425	2.0277	9,368	9,484	9,599	9,021	9,715	89	9,380.4	1.25%
2001-09-17	0	2.000	-	2.000	2.100	2.100	90,000	189,000	2.1000	9,252	-	9,252	9,715	9,715	19	9,714.8	0.00%
2001-09-14	0	2.000	-	2.000	-	-	0	0	-	9,252	-	9,252	-	-	0	-	-3.61%
2001-09-13	0	2.075	-	2.100	2.000	2.075	132,000	268,150	2.0314	9,599	-	9,715	9,252	9,599	29	9,397.7	3.75%
2001-09-12	0	2.000	-	2.000	-	-	0	0	-	9,252	-	9,252	-	-	0	-	-9.09%
2001-09-11	0	2.200	-	2.200	2.200	2.200	66,000	145,200	2.2000	10,177	-	10,177	10,177	10,177	14	10,177	2.33%
2001-09-10	0	2.150	1.990	2.150	2.000	2.200	136,000	290,900	2.1390	9,946	9,206	9,946	9,252	10,177	29	9,895.1	-7.53%
2001-09-07	0	2.325	2.200	2.325	2.200	2.325	886,000	2,058,700	2.3236	10,756	10,177	10,756	10,177	10,756	192	10,749	-3.13%
2001-09-06	0	2.400	2.250	2.400	2.300	2.475	54,000	128,300	2.3759	11,103	10,409	11,103	10,640	11,450	12	10,991	-4.00%
2001-09-05	0	2.500	2.400	2.500	2.400	2.500	270,000	668,550	2.4761	11,565	11,103	11,565	11,103	11,565	58	11,455	0.00%
2001-09-04	0	2.500	2.400	2.500	2.400	2.500	206,000	506,800	2.4602	11,565	11,103	11,565	11,103	11,565	45	11,381	0.00%
2001-09-03	0	2.500	2.425	2.500	2.450	2.500	174,000	429,650	2.4693	11,565	11,218	11,565	11,334	11,565	38	11,423	-0.99%
2001-08-31	0	2.525	2.500	2.525	2.500	2.525	489,700	1,224,230	2.5000	11,681	11,565	11,681	11,565	11,681	106	11,565	0.00%
2001-08-30	0	2.525	2.500	2.550	2.500	2.550	308,000	775,150	2.5167	11,681	11,565	11,797	11,565	11,797	67	11,643	0.00%
2001-08-29	0	2.525	2.500	2.525	2.500	2.550	518,000	1,298,950	2.5076	11,681	11,565	11,681	11,565	11,797	112	11,601	0.00%
2001-08-28	0	2.525	2.500	2.525	2.500	2.575	540,000	1,360,500	2.5194	11,681	11,565	11,681	11,565	11,912	117	11,655	-0.98%
2001-08-27	0	2.550	2.525	2.550	2.525	2.625	744,000	1,910,800	2.5683	11,797	11,681	11,797	11,681	12,144	161	11,881	-0.97%
2001-08-24	0	2.575	2.500	2.575	2.500	2.575	536,000	1,356,350	2.5305	11,912	11,565	11,912	11,565	11,912	116	11,706	0.00%
2001-08-23	0	2.575	2.525	2.575	2.525	2.575	500,500	1,276,750	2.5509	11,912	11,681	11,912	11,681	11,912	108	11,801	-1.90%
2001-08-22	0	2.625	2.575	2.625	2.525	2.625	1,516,000	3,892,400	2.5675	12,144	11,912	12,144	11,681	12,144	328	11,878	-0.94%
2001-08-21	0	2.650	2.625	2.650	2.525	2.675	1,266,000	3,264,700	2.5788	12,259	12,144	12,259	11,681	12,375	274	11,930	0.95%
2001-08-20	0	2.625	2.525	2.625	2.525	2.625	720,300	1,855,720	2.5763	12,144	11,681	12,144	11,681	12,144	156	11,918	0.00%
2001-08-17	0	2.625	2.600	2.625	2.575	2.725	963,000	2,541,425	2.6391	12,144	12,028	12,144	11,912	12,606	208	12,209	-3.67%
2001-08-16	0	2.725	2.675	2.725	2.650	2.850	2,928,000	8,165,750	2.7888	12,606	12,375	12,606	12,259	13,184	633	12,902	-1.80%
2001-08-15	0	2.775	2.750	2.775	2.700	2.800	930,000	2,566,200	2.7594	12,837	12,722	12,837	12,491	12,953	201	12,765	0.00%
2001-08-14	0	2.775	2.750	2.775	2.725	2.800	1,396,000	3,846,185	2.7551	12,837	12,722	12,837	12,606	12,953	302	12,746	1.83%
2001-08-13	0	2.725	2.700	2.725	2.700	2.725	172,000	464,850	2.7026	12,606	12,491	12,606	12,491	12,606	37	12,503	0.00%
2001-08-10	0	2.725	2.700	2.750	2.650	2.800	1,124,500	3,073,300	2.7330	12,606	12,491	12,722	12,259	12,953	243	12,643	0.00%
2001-08-09	0	2.725	2.625	2.725	2.650	2.750	669,000	1,795,850	2.6844	12,606	12,144	12,606	12,259	12,722	145	12,418	-0.91%
2001-08-08	0	2.750	2.725	2.775	2.725	2.975	450,100	1,255,015	2.7883	12,722	12,606	12,837	12,606	13,763	97	12,899	-5.98%
2001-08-07	0	2.925	2.900	2.925	2.700	2.925	3,071,800	8,709,668	2.8354	13,531	13,416	13,531	12,491	13,531	664	13,117	6.36%
2001-08-06	0	2.750	2.725	2.750	2.600	2.800	3,318,000	8,930,325	2.6915	12,722	12,606	12,722	12,028	12,953	717	12,451	-0.90%
2001-08-03	0	2.775	2.775	2.800	2.450	2.825	17,089,300	46,912,065	2.7451	12,837	12,837	12,953	11,334	13,069	3,694	12,699	15.62%
2001-08-02	1	2.400	-	-	-	-	0	0	-	11,103	-	-	-	-	0	-	0.00%
2001-08-01	1	2.400	2.300	2.400	2.300	2.400	1,956,000	4,537,650	2.3199	11,103	10,640	11,103	10,640	11,103	423	10,732	4.35%
2001-07-31	0	2.300	2.275	2.300	2.175	2.350	3,143,000	7,139,850	2.2717	10,640	10,524	10,640	10,062	10,871	679	10,509	6.98%
2001-07-30	0	2.150	2.125	2.150	2.050	2.250	4,461,100	9,516,940	2.1333	9,946	9,831	9,946	9,484	10,409	964	9,869.0	4.88%
2001-07-27	0	2.050	2.025	2.050	2.000	2.125	3,146,800	6,452,884	2.0506	9,484	9,368	9,484	9,252	9,831	680	9,486.4	2.50%
2001-07-26	0	2.000	1.980	2.000	1.970	2.050	3,519,000	7,044,970	2.0020	9,252	9,160	9,252	9,113	9,484	761	9,261.4	-1.23%
2001-07-24	0	2.025	1.990	2.050	1.970	2.100	3,303,000	6,654,220	2.0146	9,368	9,206	9,484	9,113	9,715	714	9,319.8	0.00%
2001-07-23	0	2.025	2.000	2.025	1.950	2.050	5,208,200	10,467,637	2.0098	9,368	9,252	9,368	9,021	9,484	1,126	9,297.7	4.38%
2001-07-20	0	1.940	1.930	1.940	1.860	1.940	4,254,000	8,042,900	1.8907	8,975	8,928	8,975	8,605	8,975	920	8,746.5	3.74%
2001-07-19	0	1.870	1.870	1.880	1.800	1.880	2,600,000	4,812,600	1.8510	8,651	8,651	8,697	8,327	8,697	562	8,562.9	3.31%
2001-07-18	0	1.810	1.790	1.810	1.790	1.860	2,712,000	4,923,820	1.8156	8,373	8,281	8,373	8,281	8,605	586	8,399.0	-2.16%
2001-07-17	0	1.850	1.810	1.850	1.840	1.960	2,174,000	4,147,340	1.9077	8,558	8,373	8,558	8,512	9,067	470	8,825.2	-5.13%
2001-07-16	0	1.950	1.950	1.970	1.940	1.990	3,948,000	7,748,740	1.9627	9,021	9,021	9,113	8,975	9,206	853	9,079.7	0.52%
2001-07-13	1	1.940	-	-	-	-	0	0	-	8,975	-	-	-	-	0	-	0.00%
2001-07-12	0	1.940	1.920	1.940	1.870	1.940	3,661,000	6,968,490	1.9034	8,975	8,882	8,975	8,651	8,975	791	8,805.5	3.19%
2001-07-11	0	1.880	1.870	1.880	1.870	1.930	1,914,000	3,635,000	1.8992	8,697	8,651	8,697	8,651	8,928	414	8,785.8	-2.08%
2001-07-10	0	1.920	1.900	1.920	1.870	1.920	3,700,000	7,013,360	1.8955	8,882	8,790	8,882	8,651	8,882	800	8,768.8	2.13%
2001-07-09	0	1.880	1.880	1.890	1.880	1.930	1,781,000	3,387,560	1.9021	8,697	8,697	8,743	8,697	8,928	385	8,799.1	-2.59%
2001-07-05	0	1.930	1.920	1.930	1.920	1.970	2,762,000	5,378,020	1.9471	8,928	8,882	8,928	8,882	9,113	597	9,007.7	-1.53%
2001-07-04	0	1.960	1.940	1.960	1.950	2.000	2,161,100	4,268,890	1.9753	9,067	8,975	9,067	9,021	9,252	467	9,138.1	-2.00%
2001-07-03	0	2.000	1.990	2.025	1.950	2.000	3,579,000	7,085,740	1.9798	9,252	9,206	9,368	9,021	9,252	774	9,158.8	2.04%
2001-06-29	0	1.960	1.960	1.980	1.960	2.050	3,074,500	6,117,505	1.9898	9,067	9,067	9,160	9,067	9,484	665	9,204.8	-2.00%
2001-06-28	0	2.000	1.990	2.000	1.970	2.050	3,144,800	6,288,680	1.9997	9,252	9,206	9,252	9,113	9,484	680	9,250.9	2.04%
2001-06-27	0	1.960	1.950	1.980	1.920	1.980	2,659,000	5,176,910	1.9469	9,067	9,021	9,160	8,882	9,160	575	9,006.8	1.55%
2001-06-26	0	1.930	1.920	1.930	1.920	1.960	2,079,000	4,037,290	1.9419	8,928	8,882	8,928	8,882	9,067	449	8,983.6	-1.03%
2001-06-22	0	1.950	1.950	1.960	1.950	2.000	2,252,000	4,441,360	1.9722	9,021	9,021	9,067	9,021	9,252	487	9,123.6	-2.01%
2001-06-21	0	1.990	1.970	1.990	1.930	1.990	3,012,000	5,882,360	1.9530	9,206	9,113	9,206	8,928	9,206	651	9,034.7	3.11%
2001-06-20	0	1.930	1.930	1.940	1.930	1.980	2,874,500	5,622,035	1.9558	8,928	8,928	8,975	8,928	9,160	621	9,047.9	-2.03%
2001-06-19	0	1.970	1.960	1.970	1.910	1.970	2,522,000	4,891,620	1.9396	9,113	9,067	9,113	8,836	9,113	545	8,972.7	3.68%
2001-06-18	0	1.900	1.890	1.920	1.890	1.950	3,346,000	6,446,640	1.9267	8,790	8,743	8,882	8,743	9,021	723	8,913.0	-1.55%
2001-06-15	0	1.930	1.930	1.940	1.860	1.940	3,850,000	7,263,500	1.8866	8,928	8,928	8,975	8,605	8,975	832	8,727.7	3.76%
2001-06-14	0	1.860	1.840	1.870	1.810	1.860	3,358,000	6,142,220	1.8291	8,605	8,512	8,651	8,373	8,605	726	8,461.8	3.33%
2001-06-13	0	1.800	1.790	-	1.760	1.800	3,777,700	6,693,044	1.7717	8,327	8,281	-	8,142	8,327	817	8,196.2	1.69%
2001-06-12	0	1.770	1.770	1.790	1.770	1.810	2,881,000	5,168,770	1.7941	8,188	8,188	8,281	8,188	8,373	623	8,299.7	-1.12%
2001-06-11	0	1.790	1.780	1.790	1.750	1.790	3,356,000	5,932,480	1.7677	8,281	8,234	8,281	8,096	8,281	725	8,177.7	1.13%
2001-06-08	0	1.770	1.750	1.780	1.750	1.780	2,783,000	4,901,530	1.7612	8,188	8,096	8,234	8,096	8,234	602	8,147.7	0.57%
2001-06-07	0	1.760	1.750	1.780	1.730	1.770	3,100,000	5,425,500	1.7502	8,142	8,096	8,234	8,003	8,188	670	8,096.5	0.00%
2001-06-06	0	1.760	1.740	1.770	1.720	1.760	4,688,890	8,163,964	1.7411	8,142	8,049	8,188	7,957	8,142	1,014	8,054.7	1.73%
2001-06-05	0	1.730	1.730	1.750	1.730	1.770	3,555,000	6,227,700	1.7518	8,003	8,003	8,096	8,003	8,188	768	8,104.1	-1.70%
2001-06-04	0	1.760	1.750	1.790	1.710	1.760	4,774,000	8,290,520	1.7366	8,142	8,096	8,281	7,911	8,142	1,032	8,033.7	1.15%
2001-06-01	0	1.740	1.720	1.740	1.700	1.740	4,842,000	8,324,940	1.7193	8,049	7,957	8,049	7,864	8,049	1,047	7,953.8	1.16%
2001-05-31	0	1.720	1.710	1.720	1.670	1.730	3,935,200	6,693,180	1.7008	7,957	7,911	7,957	7,726	8,003	851	7,868.3	-0.58%
2001-05-30	0	1.730	1.720	1.750	1.700	1.740	4,520,000	7,767,200	1.7184	8,003	7,957	8,096	7,864	8,049	977	7,949.6	0.00%
2001-05-29	0	1.730	1.700	1.750	1.670	1.730	5,151,500	8,716,640	1.6921	8,003	7,864	8,096	7,726	8,003	1,114	7,827.7	1.76%
2001-05-28	0	1.700	1.690	1.700	1.670	1.710	2,784,000	4,699,180	1.6879	7,864	7,818	7,864	7,726	7,911	602	7,808.5	0.59%
2001-05-25	0	1.690	1.680	1.700	1.620	1.690	4,679,500	7,737,045	1.6534	7,818	7,772	7,864	7,494	7,818	1,012	7,648.8	4.32%
2001-05-24	0	1.620	1.600	1.650	1.620	1.650	1,670,000	2,724,100	1.6312	7,494	7,402	7,633	7,494	7,633	361	7,546.1	-4.14%
2001-05-23	0	1.690	1.660	1.690	1.650	1.700	5,044,000	8,474,160	1.6800	7,818	7,679	7,818	7,633	7,864	1,090	7,772.1	0.00%
2001-05-22	0	1.690	1.680	1.710	1.680	1.720	1,962,500	3,336,075	1.6999	7,818	7,772	7,911	7,772	7,957	424	7,864.0	-1.74%
2001-05-21	0	1.720	1.700	1.720	1.700	1.730	3,552,000	6,093,315	1.7155	7,957	7,864	7,957	7,864	8,003	768	7,935.9	0.00%
2001-05-18	0	1.720	1.690	1.720	1.700	1.740	2,910,700	4,990,162	1.7144	7,957	7,818	7,957	7,864	8,049	629	7,931.1	0.00%
2001-05-17	0	1.720	1.720	1.750	1.720	1.770	4,448,000	7,751,820	1.7428	7,957	7,957	8,096	7,957	8,188	961	8,062.2	-1.71%
2001-05-16	0	1.750	1.730	1.750	1.720	1.780	3,814,000	6,630,200	1.7384	8,096	8,003	8,096	7,957	8,234	824	8,042.0	-0.57%
2001-05-15	0	1.760	1.750	1.760	1.720	1.770	4,030,000	7,048,060	1.7489	8,142	8,096	8,142	7,957	8,188	871	8,090.6	0.00%
2001-05-14	0	1.760	1.740	1.760	1.730	1.780	3,280,000	5,746,000	1.7518	8,142	8,049	8,142	8,003	8,234	709	8,104.2	0.00%
2001-05-11	0	1.760	1.760	1.800	1.760	1.800	3,690,000	6,544,500	1.7736	8,142	8,142	8,327	8,142	8,327	798	8,204.8	-2.22%
2001-05-10	0	1.800	1.790	1.800	1.780	1.810	3,362,200	6,024,226	1.7918	8,327	8,281	8,327	8,234	8,373	727	8,288.9	0.00%
2001-05-09	0	1.800	1.780	1.800	1.750	1.810	3,331,000	5,922,000	1.7778	8,327	8,234	8,327	8,096	8,373	720	8,224.5	0.56%
2001-05-08	0	1.790	1.760	1.790	1.740	1.790	3,658,000	6,470,380	1.7688	8,281	8,142	8,281	8,049	8,281	791	8,182.8	0.56%
2001-05-07	0	1.780	1.740	1.780	1.710	1.780	3,710,000	6,458,880	1.7409	8,234	8,049	8,234	7,911	8,234	802	8,053.8	2.89%
2001-05-04	0	1.730	1.710	1.740	1.700	1.750	1,436,200	2,471,714	1.7210	8,003	7,911	8,049	7,864	8,096	310	7,961.6	-0.57%
2001-05-03	0	1.740	1.730	1.740	1.720	1.760	1,805,000	3,145,420	1.7426	8,049	8,003	8,049	7,957	8,142	390	8,061.5	-0.57%
2001-05-02	0	1.750	1.750	1.760	1.720	1.770	3,174,500	5,531,025	1.7423	8,096	8,096	8,142	7,957	8,188	686	8,060.2	0.57%
2001-04-27	0	1.740	1.740	1.750	1.700	1.760	3,437,200	5,924,050	1.7235	8,049	8,049	8,096	7,864	8,142	743	7,973.2	0.58%
2001-04-26	0	1.730	1.730	1.740	1.700	1.750	3,398,000	5,857,500	1.7238	8,003	8,003	8,049	7,864	8,096	735	7,974.5	1.76%
2001-04-25	0	1.700	1.690	1.710	1.620	1.710	3,876,000	6,442,280	1.6621	7,864	7,818	7,911	7,494	7,911	838	7,689.0	4.29%
2001-04-24	0	1.630	1.630	1.650	1.560	1.630	1,472,000	2,334,540	1.5860	7,541	7,541	7,633	7,217	7,541	318	7,336.9	2.52%
2001-04-23	0	1.590	1.560	1.590	1.550	1.600	638,000	1,006,720	1.5779	7,356	7,217	7,356	7,170	7,402	138	7,299.7	2.58%
2001-04-20	0	1.550	1.520	1.550	1.500	1.650	1,065,000	1,669,170	1.5673	7,170	7,032	7,170	6,939	7,633	230	7,250.5	-3.13%
2001-04-19	0	1.600	-	1.600	1.600	1.750	316,000	536,250	1.6970	7,402	-	7,402	7,402	8,096	68	7,850.5	-5.88%
2001-04-18	0	1.700	1.640	1.750	1.640	1.820	794,958	1,355,852	1.7056	7,864	7,587	8,096	7,587	8,420	172	7,890.1	-6.59%
2001-04-17	0	1.820	1.740	1.820	1.780	1.900	512,000	959,080	1.8732	8,420	8,049	8,420	8,234	8,790	111	8,665.7	-3.70%
2001-04-12	0	1.890	1.870	1.890	1.800	1.910	786,000	1,472,920	1.8739	8,743	8,651	8,743	8,327	8,836	170	8,669.1	1.61%
2001-04-11	0	1.860	1.880	1.890	1.810	1.890	518,000	951,940	1.8377	8,605	8,697	8,743	8,373	8,743	112	8,501.5	0.54%
2001-04-10	0	1.850	1.880	1.890	1.790	1.910	460,000	854,000	1.8565	8,558	8,697	8,743	8,281	8,836	99	8,588.5	-2.12%
2001-04-09	0	1.890	1.850	1.890	1.830	1.960	370,000	696,720	1.8830	8,743	8,558	8,743	8,466	9,067	80	8,711.1	-1.05%
2001-04-06	0	1.910	1.900	1.950	1.900	2.000	1,593,100	3,106,580	1.9500	8,836	8,790	9,021	8,790	9,252	344	9,021.0	-2.05%
2001-04-04	0	1.950	1.920	1.950	1.920	2.000	616,500	1,206,830	1.9576	9,021	8,882	9,021	8,882	9,252	133	9,055.9	-2.50%
2001-04-03	0	2.000	1.980	2.000	1.950	2.000	2,026,000	4,022,940	1.9857	9,252	9,160	9,252	9,021	9,252	438	9,185.9	2.04%
2001-04-02	0	1.960	1.960	1.970	1.930	1.980	558,000	1,090,760	1.9548	9,067	9,067	9,113	8,928	9,160	121	9,043.0	-1.01%
2001-03-30	0	1.980	1.980	1.990	1.960	2.000	860,200	1,706,584	1.9839	9,160	9,160	9,206	9,067	9,252	186	9,177.9	2.06%
2001-03-29	0	1.940	1.940	1.950	1.940	2.025	760,000	1,507,100	1.9830	8,975	8,975	9,021	8,975	9,368	164	9,173.7	-4.20%
2001-03-28	0	2.025	2.000	2.025	1.970	2.025	2,879,500	5,725,915	1.9885	9,368	9,252	9,368	9,113	9,368	622	9,199.1	0.00%
2001-03-27	0	2.025	1.990	2.025	1.960	2.025	3,050,700	6,080,825	1.9933	9,368	9,206	9,368	9,067	9,368	659	9,221.0	2.79%
2001-03-26	0	1.970	1.960	1.970	1.890	1.980	5,216,500	10,163,630	1.9484	9,113	9,067	9,113	8,743	9,160	1,128	9,013.4	3.14%
2001-03-23	0	1.910	1.900	1.910	1.880	1.940	1,921,700	3,661,362	1.9053	8,836	8,790	8,836	8,697	8,975	415	8,814.0	-1.55%
2001-03-22	0	1.940	1.940	1.960	1.820	1.940	3,447,500	6,544,038	1.8982	8,975	8,975	9,067	8,420	8,975	745	8,781.3	3.74%
2001-03-21	0	1.870	1.860	1.880	1.860	1.910	1,732,900	3,253,975	1.8778	8,651	8,605	8,697	8,605	8,836	375	8,686.8	-2.09%
2001-03-20	0	1.910	1.890	1.910	1.850	1.910	7,006,700	13,213,831	1.8859	8,836	8,743	8,836	8,558	8,836	1,515	8,724.3	3.24%
2001-03-19	0	1.850	1.850	1.860	1.850	1.880	1,659,100	3,092,909	1.8642	8,558	8,558	8,605	8,558	8,697	359	8,624.1	-1.60%
2001-03-16	0	1.880	1.880	1.890	1.780	1.880	6,955,400	12,729,778	1.8302	8,697	8,697	8,743	8,234	8,697	1,504	8,466.7	5.03%
2001-03-15	0	1.790	1.770	1.780	1.740	1.800	2,550,100	4,493,373	1.7620	8,281	8,188	8,234	8,049	8,327	551	8,151.4	1.13%
2001-03-14	0	1.770	1.750	1.770	1.760	1.780	1,031,500	1,822,430	1.7668	8,188	8,096	8,188	8,142	8,234	223	8,173.3	0.57%
2001-03-13	0	1.760	1.760	1.770	1.720	1.760	1,004,800	1,765,836	1.7574	8,142	8,142	8,188	7,957	8,142	217	8,129.9	0.00%
2001-03-12	0	1.760	1.760	1.770	1.750	1.770	857,000	1,509,060	1.7609	8,142	8,142	8,188	8,096	8,188	185	8,146.0	-1.68%
2001-03-09	0	1.790	1.810	1.820	1.790	1.820	2,094,500	3,762,000	1.7961	8,281	8,373	8,420	8,281	8,420	453	8,309.1	-1.65%
2001-03-08	0	1.820	1.820	1.830	1.800	1.850	4,960,500	9,089,655	1.8324	8,420	8,420	8,466	8,327	8,558	1,072	8,476.9	-1.09%
2001-03-07	0	1.840	1.830	1.840	1.790	1.840	7,083,100	12,877,679	1.8181	8,512	8,466	8,512	8,281	8,512	1,531	8,410.7	3.37%
2001-03-06	0	1.780	1.770	1.790	1.730	1.780	9,573,000	16,798,720	1.7548	8,234	8,188	8,281	8,003	8,234	2,069	8,117.9	2.89%
2001-03-05	0	1.730	1.720	1.730	1.690	1.730	4,418,500	7,536,945	1.7058	8,003	7,957	8,003	7,818	8,003	955	7,891.1	2.37%
2001-03-02	0	1.690	1.690	1.710	1.680	1.720	2,670,500	4,549,235	1.7035	7,818	7,818	7,911	7,772	7,957	577	7,880.7	-2.31%
2001-03-01	0	1.730	1.720	1.730	1.720	1.750	2,354,000	4,081,140	1.7337	8,003	7,957	8,003	7,957	8,096	509	8,020.3	-1.14%
2001-02-28	0	1.750	1.740	1.750	1.680	1.750	6,141,000	10,566,940	1.7207	8,096	8,049	8,096	7,772	8,096	1,327	7,960.3	2.34%
2001-02-27	0	1.710	1.700	1.710	1.680	1.710	5,828,000	9,892,060	1.6973	7,911	7,864	7,911	7,772	7,911	1,260	7,852.1	1.79%
2001-02-26	0	1.680	1.670	1.680	1.640	1.680	7,416,000	12,335,430	1.6634	7,772	7,726	7,772	7,587	7,772	1,603	7,694.9	2.44%
2001-02-23	0	1.640	1.630	1.640	1.590	1.640	10,660,000	17,298,160	1.6227	7,587	7,541	7,587	7,356	7,587	2,304	7,506.9	3.14%
2001-02-22	0	1.590	1.590	1.600	1.550	1.590	10,476,100	16,477,672	1.5729	7,356	7,356	7,402	7,170	7,356	2,265	7,276.3	2.58%
2001-02-21	0	1.550	1.550	1.560	1.540	1.570	4,924,000	7,661,100	1.5559	7,170	7,170	7,217	7,124	7,263	1,064	7,197.6	-1.27%
2001-02-20	0	1.570	1.560	1.570	1.560	1.600	4,554,900	7,201,728	1.5811	7,263	7,217	7,263	7,217	7,402	985	7,314.3	-1.87%
2001-02-19	0	1.600	1.600	1.610	1.550	1.600	17,080,000	26,947,430	1.5777	7,402	7,402	7,448	7,170	7,402	3,692	7,298.7	2.56%
2001-02-16	0	1.560	1.560	1.570	1.470	1.560	17,751,400	27,113,166	1.5274	7,217	7,217	7,263	6,800	7,217	3,837	7,065.8	4.70%
2001-02-15	0	1.490	1.470	1.490	1.470	1.490	6,315,000	9,351,970	1.4809	6,893	6,800	6,893	6,800	6,893	1,365	6,850.9	-0.67%
2001-02-14	0	1.500	1.490	1.500	1.490	1.520	5,108,100	7,694,844	1.5064	6,939	6,893	6,939	6,893	7,032	1,104	6,968.8	-1.32%
2001-02-13	0	1.520	1.510	1.520	1.510	1.560	6,665,000	10,186,300	1.5283	7,032	6,985	7,032	6,985	7,217	1,441	7,070.2	-1.94%
2001-02-12	0	1.550	1.540	1.550	1.490	1.550	12,904,500	19,691,695	1.5260	7,170	7,124	7,170	6,893	7,170	2,789	7,059.3	3.33%
2001-02-09	0	1.500	1.500	1.510	1.440	1.500	11,624,100	17,046,801	1.4665	6,939	6,939	6,985	6,662	6,939	2,513	6,784.2	4.90%
2001-02-08	0	1.430	1.430	1.440	1.410	1.440	7,913,300	11,276,874	1.4251	6,615	6,615	6,662	6,523	6,662	1,711	6,592.5	1.42%
2001-02-07	0	1.410	1.410	1.420	1.410	1.440	6,961,000	9,840,310	1.4136	6,523	6,523	6,569	6,523	6,662	1,505	6,539.6	-1.40%
2001-02-06	0	1.430	1.430	1.440	1.400	1.430	10,798,000	15,314,520	1.4183	6,615	6,615	6,662	6,477	6,615	2,334	6,561.1	2.14%
2001-02-05	0	1.400	1.400	1.410	1.370	1.400	8,684,600	12,058,629	1.3885	6,477	6,477	6,523	6,338	6,477	1,877	6,423.4	0.72%
2001-02-02	0	1.390	1.380	1.400	1.370	1.400	3,004,000	4,170,220	1.3882	6,430	6,384	6,477	6,338	6,477	649	6,422.1	0.72%
2001-02-01	0	1.380	1.380	1.390	1.370	1.410	4,142,100	5,734,812	1.3845	6,384	6,384	6,430	6,338	6,523	895	6,404.9	-1.43%
2001-01-31	0	1.400	1.400	1.410	1.400	1.430	4,567,200	6,470,441	1.4167	6,477	6,477	6,523	6,477	6,615	987	6,553.9	-2.10%
2001-01-30	0	1.430	1.410	1.430	1.390	1.430	13,422,000	18,931,840	1.4105	6,615	6,523	6,615	6,430	6,615	2,901	6,525.2	2.14%
2001-01-29	0	1.400	1.390	1.400	1.370	1.400	11,364,000	15,720,580	1.3834	6,477	6,430	6,477	6,338	6,477	2,456	6,399.6	2.19%
2001-01-23	0	1.370	1.350	1.370	1.350	1.370	4,332,000	5,891,880	1.3601	6,338	6,245	6,338	6,245	6,338	936	6,291.9	1.48%
2001-01-22	0	1.350	1.340	1.350	1.290	1.350	10,289,100	13,710,310	1.3325	6,245	6,199	6,245	5,968	6,245	2,224	6,164.3	5.47%
2001-01-19	0	1.280	1.280	1.290	1.270	1.310	4,303,200	5,532,876	1.2858	5,921	5,921	5,968	5,875	6,060	930	5,948.1	-1.54%
2001-01-18	0	1.300	1.290	1.300	1.290	1.330	3,102,000	4,067,820	1.3114	6,014	5,968	6,014	5,968	6,153	671	6,066.5	-1.52%
2001-01-17	0	1.320	1.320	1.330	1.260	1.340	9,099,100	11,749,747	1.2913	6,106	6,106	6,153	5,829	6,199	1,967	5,973.7	5.60%
2001-01-16	0	1.250	1.240	1.250	1.220	1.270	8,808,500	10,978,520	1.2464	5,783	5,736	5,783	5,644	5,875	1,904	5,765.8	2.46%
2001-01-15	0	1.220	1.210	1.220	1.180	1.220	6,013,000	7,219,930	1.2007	5,644	5,598	5,644	5,459	5,644	1,300	5,554.7	4.27%
2001-01-12	0	1.170	1.160	1.170	1.150	1.180	6,140,900	7,146,284	1.1637	5,413	5,366	5,413	5,320	5,459	1,327	5,383.5	3.54%
2001-01-11	0	1.130	1.130	1.150	1.120	1.150	4,797,000	5,465,250	1.1393	5,228	5,228	5,320	5,181	5,320	1,037	5,270.6	1.80%
2001-01-10	0	1.110	1.100	1.110	1.070	1.110	3,116,000	3,411,940	1.0950	5,135	5,089	5,135	4,950	5,135	674	5,065.5	3.74%
2001-01-09	0	1.070	1.070	1.080	1.030	1.070	2,223,500	2,349,125	1.0565	4,950	4,950	4,996	4,765	4,950	481	4,887.5	1.90%
2001-01-08	0	1.050	1.040	1.050	1.020	1.050	702,000	729,660	1.0394	4,857	4,811	4,857	4,719	4,857	152	4,808.4	0.00%
2001-01-05	0	1.050	1.050	1.060	1.000	1.060	1,343,000	1,402,690	1.0444	4,857	4,857	4,904	4,626	4,904	290	4,831.7	-0.94%
2001-01-04	0	1.060	1.040	1.060	1.040	1.070	1,363,800	1,438,420	1.0547	4,904	4,811	4,904	4,811	4,950	295	4,879.2	-0.93%
2001-01-03	0	1.070	1.070	1.080	1.050	1.100	429,000	459,120	1.0702	4,950	4,950	4,996	4,857	5,089	93	4,950.9	-1.83%
2001-01-02	0	1.090	1.080	1.120	1.080	1.130	526,700	583,215	1.1073	5,042	4,996	5,181	4,996	5,228	114	5,122.5	-3.54%
2000-12-29	0	1.130	1.120	1.130	1.050	1.170	859,600	966,026	1.1238	5,228	5,181	5,228	4,857	5,413	186	5,198.9	13.00%
2000-12-28	1	1.000	-	-	-	-	0	0	-	4,626	-	-	-	-	0	-	0.00%
2000-12-27	1	1.000	-	-	-	-	0	0	-	4,626	-	-	-	-	0	-	0.00%
2000-12-22	1	1.000	-	-	-	-	0	0	-	4,626	-	-	-	-	0	-	0.00%
2000-12-21	0	1.000	0.960	1.000	1.000	1.040	16,000	16,240	1.0150	4,626	4,441	4,626	4,626	4,811	3	4,695.5	-10.71%
2000-12-20	0	1.120	1.060	1.120	-	-	0	0	-	5,181	4,904	5,181	-	-	0	-	-0.88%
2000-12-19	0	1.130	1.030	1.130	1.130	1.130	6,000	6,780	1.1300	5,228	4,765	5,228	5,228	5,228	1	5,227.5	0.00%
2000-12-18	0	1.130	1.120	1.130	1.040	1.130	36,800	39,364	1.0697	5,228	5,181	5,228	4,811	5,228	8	4,948.4	1.80%
2000-12-15	0	1.110	1.100	1.120	1.040	1.120	204,700	219,860	1.0741	5,135	5,089	5,181	4,811	5,181	44	4,968.7	-0.89%
2000-12-14	0	1.120	1.050	1.140	1.050	1.120	167,000	177,940	1.0655	5,181	4,857	5,274	4,857	5,181	36	4,929.2	-3.45%
2000-12-13	0	1.160	1.100	1.160	1.150	1.160	41,119	47,287	1.1500	5,366	5,089	5,366	5,320	5,366	9	5,320.1	0.87%
2000-12-12	0	1.150	1.100	1.150	1.110	1.210	306,100	355,885	1.1626	5,320	5,089	5,320	5,135	5,598	66	5,378.5	-0.86%
2000-12-11	0	1.160	1.130	1.160	1.120	1.250	191,600	221,784	1.1575	5,366	5,228	5,366	5,181	5,783	41	5,354.9	-9.38%
2000-12-08	0	1.280	1.170	1.280	1.170	1.320	749,200	905,956	1.2092	5,921	5,413	5,921	5,413	6,106	162	5,594.0	6.67%
2000-12-07	0	1.200	1.200	1.270	1.170	1.310	748,200	902,976	1.2069	5,551	5,551	5,875	5,413	6,060	162	5,583.1	-3.23%
2000-12-06	0	1.240	1.220	1.240	1.230	1.500	878,200	1,168,220	1.3302	5,736	5,644	5,736	5,690	6,939	190	6,153.9	-17.33%
2000-12-05	0	1.500	1.460	1.500	1.420	2.200	582,600	1,039,126	1.7836	6,939	6,754	6,939	6,569	10,177	126	8,251.2	-28.57%
2000-12-04	0	2.100	2.075	2.375	2.075	2.800	1,017,400	2,444,970	2.4032	9,715	9,599	10,987	9,599	12,953	220	11,117	-11.58%
2000-12-01	0	2.375	2.375	2.400	1.940	2.500	1,191,900	2,666,404	2.2371	10,987	10,987	11,103	8,975	11,565	258	10,349	27.69%
2000-11-30	0	0.093	0.093	0.094	0.076	0.112	7,800,000	707,050	0.0906	8,605	8,605	8,697	7,032	10,363	84	8,386.9	20.78%
2000-11-29	0	0.077	0.077	0.079	0.068	0.077	1,272,000	92,264	0.0725	7,124	7,124	7,309	6,292	7,124	14	6,711.1	0.00%
2000-11-28	0	0.077	0.077	0.080	0.072	0.086	2,450,000	187,788	0.0766	7,124	7,124	7,402	6,662	7,957	26	7,091.7	-3.75%
2000-11-27	0	0.080	0.080	0.085	0.077	0.086	2,804,000	223,138	0.0796	7,402	7,402	7,864	7,124	7,957	30	7,362.8	-2.44%
2000-11-24	0	0.082	0.077	0.082	0.072	0.082	1,752,000	134,406	0.0767	7,587	7,124	7,587	6,662	7,587	19	7,097.9	2.50%
2000-11-23	0	0.080	0.078	0.080	0.070	0.107	10,598,000	927,240	0.0875	7,402	7,217	7,402	6,477	9,900	115	8,095.0	46.05%
2000-11-22	0	0.098	0.100	0.101	0.095	0.104	7,978,000	786,790	0.0986	5,068	5,171	5,223	4,913	5,378	154	5,100.0	-5.77%
2000-11-21	0	0.104	0.101	0.104	0.085	0.107	12,298,000	1,198,536	0.0975	5,378	5,223	5,378	4,396	5,533	238	5,039.9	-9.57%
2000-11-20	0	0.115	0.100	0.115	0.096	0.140	9,398,000	1,176,420	0.1252	5,947	5,171	5,947	4,964	7,240	182	6,473.4	-17.27%
2000-11-17	0	0.139	0.135	0.139	0.123	0.144	3,676,000	477,392	0.1299	7,188	6,981	7,188	6,361	7,447	71	6,715.9	-6.08%
2000-11-16	0	0.148	0.146	0.150	0.148	0.174	1,734,000	277,852	0.1602	7,654	7,550	7,757	7,654	8,998	34	8,286.4	-12.94%
2000-11-15	0	0.170	0.170	0.175	0.170	0.188	1,996,000	365,244	0.1830	8,791	8,791	9,050	8,791	9,722	39	9,462.9	-1.73%
2000-11-14	0	0.173	0.172	0.173	0.157	0.174	1,480,000	252,172	0.1704	8,946	8,895	8,946	8,119	8,998	29	8,811.3	-2.81%
2000-11-13	0	0.178	0.166	0.178	0.166	0.183	964,000	166,728	0.1730	9,205	8,584	9,205	8,584	9,464	19	8,944.1	-2.73%
2000-11-10	0	0.183	0.180	0.185	0.183	0.191	644,000	120,614	0.1873	9,464	9,308	9,567	9,464	9,877	12	9,685.3	-2.14%
2000-11-09	0	0.187	0.187	0.190	0.182	0.193	620,000	116,648	0.1881	9,670	9,670	9,826	9,412	9,981	12	9,729.5	0.00%
2000-11-08	0	0.187	0.181	0.188	0.180	0.225	2,222,000	429,324	0.1932	9,670	9,360	9,722	9,308	11,636	43	9,991.8	-14.22%
2000-11-07	0	0.218	0.214	0.218	0.200	0.242	5,914,000	1,312,422	0.2219	11,274	11,067	11,274	10,343	12,515	114	11,476	9.55%
2000-11-06	0	0.199	0.198	0.199	0.146	0.204	8,274,000	1,532,518	0.1852	10,291	10,239	10,291	7,550	10,550	160	9,578.4	27.56%
2000-11-03	0	0.156	0.154	0.157	0.143	0.180	4,574,000	740,154	0.1618	8,067	7,964	8,119	7,395	9,308	88	8,368.1	-11.36%
2000-11-02	0	0.176	0.176	0.178	0.170	0.215	4,994,000	905,118	0.1812	9,102	9,102	9,205	8,791	11,118	97	9,372.6	-15.38%
2000-11-01	0	0.208	0.205	0.208	0.198	0.235	8,664,000	1,897,308	0.2190	10,756	10,601	10,756	10,239	12,153	168	11,325	6.67%
2000-10-31	0	0.195	0.195	0.197	0.183	0.249	13,560,000	2,775,816	0.2047	10,084	10,084	10,188	9,464	12,877	262	10,586	-26.42%
2000-10-30	0	0.265	0.265	0.270	0.242	0.350	16,824,000	4,868,246	0.2894	13,704	13,704	13,963	12,515	18,100	325	14,964	-13.11%
2000-10-27	0	0.305	0.300	0.305	0.225	0.320	20,390,000	5,939,810	0.2913	15,773	15,514	15,773	11,636	16,548	394	15,065	35.56%
2000-10-26	0	0.225	0.215	0.225	0.153	0.255	16,878,000	3,823,610	0.2265	11,636	11,118	11,636	7,912	13,187	326	11,715	43.31%
2000-10-25	0	0.157	0.154	0.158	0.115	0.157	6,170,000	893,264	0.1448	8,119	7,964	8,171	5,947	8,119	119	7,486.8	41.44%
2000-10-24	0	0.111	0.104	-	0.094	0.111	2,572,000	259,758	0.1010	5,740	5,378	-	4,861	5,740	50	5,222.8	30.59%
2000-10-23	0	0.085	0.085	-	0.078	0.085	730,000	58,800	0.0805	4,396	4,396	-	4,034	4,396	14	4,165.4	6.25%
2000-10-20	0	0.080	0.077	0.082	0.070	0.090	4,824,000	402,384	0.0834	4,137	3,982	4,240	3,620	4,654	93	4,313.6	11.11%
2000-10-19	0	0.072	0.068	0.074	0.060	0.080	2,980,000	195,298	0.0655	3,723	3,517	3,827	3,103	4,137	58	3,389.1	1.41%
2000-10-18	1	0.071	-	-	-	-	0	0	-	3,672	-	-	-	-	0	-	0.00%
2000-10-17	0	0.071	0.068	0.085	0.055	0.095	2,364,000	192,608	0.0815	3,672	3,517	4,396	2,844	4,913	46	4,213.4	-26.04%
2000-10-16	0	0.096	0.096	0.099	0.090	0.101	3,738,000	366,508	0.0980	4,964	4,964	5,120	4,654	5,223	72	5,070.5	6.67%
2000-10-13	0	0.090	0.088	0.094	0.088	0.130	6,132,000	603,136	0.0984	4,654	4,551	4,861	4,551	6,723	119	5,086.5	-30.77%
2000-10-12	0	0.130	-	0.130	0.130	0.146	530,000	69,380	0.1309	6,723	-	6,723	6,723	7,550	10	6,769.6	-13.33%
2000-10-11	0	0.150	0.150	0.154	0.135	0.190	1,344,000	208,220	0.1549	7,757	7,757	7,964	6,981	9,826	26	8,011.7	-27.88%
2000-10-10	0	0.208	-	0.208	0.210	0.219	270,000	57,800	0.2141	10,756	-	10,756	10,860	11,325	5	11,070	-6.73%
2000-10-09	0	0.223	-	0.223	0.232	0.232	100,000	23,200	0.2320	11,532	-	11,532	11,998	11,998	2	11,998	-4.29%
2000-10-05	0	0.233	-	0.233	0.225	0.233	60,000	13,580	0.2263	12,049	-	12,049	11,636	12,049	1	11,704	1.75%
2000-10-04	0	0.229	-	0.230	0.229	0.229	30,000	6,870	0.2290	11,842	-	11,894	11,842	11,842	1	11,842	-0.87%
2000-10-03	0	0.231	-	0.235	0.231	0.239	80,000	18,720	0.2340	11,946	-	12,153	11,946	12,360	2	12,101	-7.60%
2000-09-29	0	0.250	0.249	0.250	0.239	0.250	542,000	133,080	0.2455	12,928	12,877	12,928	12,360	12,928	10	12,697	1.21%
2000-09-28	0	0.247	0.247	0.250	0.246	0.260	1,096,000	275,330	0.2512	12,773	12,773	12,928	12,721	13,445	21	12,991	-6.79%
2000-09-27	0	0.265	0.265	0.270	0.255	0.275	260,000	69,700	0.2681	13,704	13,704	13,963	13,187	14,221	5	13,863	-1.85%
2000-09-26	0	0.270	0.270	0.280	0.250	0.350	29,110,000	7,364,520	0.2530	13,963	13,963	14,480	12,928	18,100	563	13,083	-25.00%
2000-09-25	0	0.360	-	-	0.360	0.365	170,000	61,950	0.3644	18,617	-	-	18,617	18,875	3	18,845	0.00%
2000-09-22	0	0.360	0.370	0.380	0.360	0.380	330,000	123,400	0.3739	18,617	19,134	19,651	18,617	19,651	6	19,338	-5.26%
2000-09-21	0	0.380	0.380	0.385	0.380	0.410	690,000	274,350	0.3976	19,651	19,651	19,910	19,651	21,202	13	20,562	-7.32%
2000-09-20	0	0.410	0.410	0.435	0.380	0.440	170,000	67,650	0.3979	21,202	21,202	22,495	19,651	22,754	3	20,579	2.50%
2000-09-19	0	0.400	0.380	-	0.375	0.400	384,000	151,550	0.3947	20,685	19,651	-	19,393	20,685	7	20,409	-6.98%
2000-09-18	0	0.430	0.415	-	0.430	0.450	100,000	43,700	0.4370	22,237	21,461	-	22,237	23,271	2	22,599	-4.44%
2000-09-15	0	0.450	0.450	0.480	0.450	0.470	240,000	108,900	0.4538	23,271	23,271	24,822	23,271	24,305	5	23,465	-4.26%
2000-09-14	0	0.470	0.470	0.495	0.470	0.490	360,000	170,850	0.4746	24,305	24,305	25,598	24,305	25,340	7	24,542	-4.08%
2000-09-12	0	0.490	0.490	0.500	0.480	0.500	490,000	238,680	0.4871	25,340	25,340	25,857	24,822	25,857	9	25,190	-3.92%
2000-09-11	0	0.510	0.510	0.520	0.500	0.520	466,000	238,100	0.5109	26,374	26,374	26,891	25,857	26,891	9	26,423	-5.56%
2000-09-08	0	0.540	0.540	0.550	0.520	0.550	1,588,000	835,740	0.5263	27,925	27,925	28,442	26,891	28,442	31	27,216	-1.82%
2000-09-07	0	0.550	0.550	0.580	0.540	0.560	250,000	138,600	0.5544	28,442	28,442	29,994	27,925	28,960	5	28,670	-1.79%
2000-09-06	0	0.560	0.550	0.580	0.560	0.560	30,000	16,800	0.5600	28,960	28,442	29,994	28,960	28,960	1	28,960	-3.45%
2000-09-05	0	0.580	0.580	0.610	0.580	0.580	517,678	300,253	0.5800	29,994	29,994	31,545	29,994	29,994	10	29,994	-3.33%
2000-09-04	0	0.600	0.590	0.600	0.600	0.600	460,000	276,000	0.6000	31,028	30,511	31,028	31,028	31,028	9	31,028	1.69%
2000-09-01	0	0.590	0.580	0.590	0.570	0.600	1,898,000	1,096,940	0.5779	30,511	29,994	30,511	29,477	31,028	37	29,888	-3.28%
2000-08-31	0	0.610	0.600	0.620	0.600	0.630	1,450,000	888,200	0.6126	31,545	31,028	32,062	31,028	32,579	28	31,677	-3.17%
2000-08-30	0	0.630	0.630	0.640	0.630	0.650	550,000	347,300	0.6315	32,579	32,579	33,097	32,579	33,614	11	32,655	-3.08%
2000-08-29	0	0.650	0.640	0.650	0.630	0.670	2,472,000	1,602,980	0.6485	33,614	33,097	33,614	32,579	34,648	48	33,534	-5.80%
2000-08-28	0	0.690	0.660	0.690	0.630	0.700	1,148,000	766,420	0.6676	35,682	34,131	35,682	32,579	36,199	22	34,525	4.55%
2000-08-25	0	0.660	0.660	0.680	0.650	0.690	1,160,000	774,500	0.6677	34,131	34,131	35,165	33,614	35,682	22	34,528	-2.94%
2000-08-24	0	0.680	0.680	0.690	0.680	0.700	1,060,000	735,400	0.6938	35,165	35,165	35,682	35,165	36,199	20	35,877	-2.86%
2000-08-23	0	0.700	0.670	0.700	0.670	0.770	5,634,000	3,932,640	0.6980	36,199	34,648	36,199	34,648	39,819	109	36,097	-7.89%
2000-08-22	0	0.760	0.750	0.760	0.740	0.770	5,950,000	4,462,700	0.7500	39,302	38,785	39,302	38,268	39,819	115	38,787	2.70%
2000-08-21	0	0.740	0.740	0.750	0.720	0.780	8,002,000	6,003,400	0.7502	38,268	38,268	38,785	37,234	40,336	155	38,797	5.71%
2000-08-18	0	0.700	0.700	0.710	0.590	0.710	13,416,000	9,151,300	0.6821	36,199	36,199	36,717	30,511	36,717	259	35,275	18.64%
2000-08-17	0	0.590	0.580	0.610	0.570	0.600	6,002,000	3,494,260	0.5822	30,511	29,994	31,545	29,477	31,028	116	30,107	1.72%
2000-08-16	0	0.580	0.570	0.640	0.580	0.600	1,152,000	670,100	0.5817	29,994	29,477	33,097	29,994	31,028	22	30,081	3.57%
2000-08-15	0	0.560	0.550	0.580	0.560	0.570	490,000	276,100	0.5635	28,960	28,442	29,994	28,960	29,477	9	29,139	-6.67%
2000-08-14	0	0.600	0.550	0.600	0.540	0.600	14,000	7,680	0.5486	31,028	28,442	31,028	27,925	31,028	0	28,368	5.26%
2000-08-11	0	0.570	0.560	0.570	0.570	0.570	240,000	136,800	0.5700	29,477	28,960	29,477	29,477	29,477	5	29,477	-1.72%
2000-08-10	0	0.580	0.570	0.600	0.570	0.580	1,080,000	615,800	0.5702	29,994	29,477	31,028	29,477	29,994	21	29,486	0.00%
2000-08-09	0	0.580	0.570	0.580	0.540	0.600	2,000,000	1,159,400	0.5797	29,994	29,477	29,994	27,925	31,028	39	29,978	1.75%
2000-08-08	0	0.570	0.550	0.570	0.540	0.570	106,000	59,820	0.5643	29,477	28,442	29,477	27,925	29,477	2	29,184	-1.72%
2000-08-07	0	0.580	0.500	0.580	0.540	0.580	234,000	128,020	0.5471	29,994	25,857	29,994	27,925	29,994	5	28,292	1.75%
2000-08-04	0	0.570	0.540	-	0.540	0.570	4,855,718	2,444,759	0.5035	29,477	27,925	-	27,925	29,477	94	26,037	5.56%
2000-08-03	0	0.540	0.540	0.550	0.520	0.520	120,000	62,400	0.5200	27,925	27,925	28,442	26,891	26,891	2	26,891	-1.82%
2000-08-02	0	0.550	0.540	-	0.550	0.570	276,000	157,120	0.5693	28,442	27,925	-	28,442	29,477	5	29,439	-3.51%
2000-08-01	0	0.570	0.570	0.580	0.570	0.570	80,000	45,600	0.5700	29,477	29,477	29,994	29,477	29,477	2	29,477	0.00%
2000-07-31	0	0.570	0.570	0.590	0.570	0.570	16,000	9,120	0.5700	29,477	29,477	30,511	29,477	29,477	0	29,477	-3.39%
2000-07-28	0	0.590	0.590	0.600	0.580	0.590	304,000	176,620	0.5810	30,511	30,511	31,028	29,994	30,511	6	30,045	-1.67%
2000-07-27	0	0.600	0.590	0.610	0.590	0.600	230,000	137,600	0.5983	31,028	30,511	31,545	30,511	31,028	4	30,938	0.00%
2000-07-26	0	0.600	0.600	0.620	0.600	0.600	326,000	195,600	0.6000	31,028	31,028	32,062	31,028	31,028	6	31,028	0.00%
2000-07-25	0	0.600	0.600	0.620	0.580	0.600	476,000	284,900	0.5985	31,028	31,028	32,062	29,994	31,028	9	30,952	0.00%
2000-07-24	0	0.600	0.600	0.670	0.600	0.620	2,250,000	1,313,900	0.5840	31,028	31,028	34,648	31,028	32,062	44	30,198	-4.76%
2000-07-21	0	0.630	0.620	0.640	0.620	0.630	1,086,000	682,180	0.6282	32,579	32,062	33,097	32,062	32,579	21	32,484	1.61%
2000-07-20	0	0.620	0.620	0.640	0.620	0.650	314,000	199,260	0.6346	32,062	32,062	33,097	32,062	33,614	6	32,817	1.64%
2000-07-19	0	0.610	0.610	-	0.580	0.610	410,000	244,100	0.5954	31,545	31,545	-	29,994	31,545	8	30,788	1.67%
2000-07-18	0	0.600	0.570	-	0.570	0.600	210,000	123,000	0.5857	31,028	29,477	-	29,477	31,028	4	30,289	0.00%
2000-07-17	0	0.600	0.600	0.630	0.540	0.600	710,000	412,100	0.5804	31,028	31,028	32,579	27,925	31,028	14	30,016	-6.25%
2000-07-14	0	0.640	0.640	0.660	0.630	0.670	680,000	443,300	0.6519	33,097	33,097	34,131	32,579	34,648	13	33,713	-3.03%
2000-07-13	0	0.660	-	0.670	0.660	0.690	1,580,000	1,063,200	0.6729	34,131	-	34,648	34,131	35,682	31	34,799	-4.35%
2000-07-12	0	0.690	0.690	0.700	0.690	0.700	750,000	518,800	0.6917	35,682	35,682	36,199	35,682	36,199	15	35,772	0.00%
2000-07-11	0	0.690	0.690	0.700	0.680	0.700	2,534,000	1,759,960	0.6945	35,682	35,682	36,199	35,165	36,199	49	35,917	-2.82%
2000-07-10	0	0.710	0.700	0.710	0.680	0.720	2,508,000	1,770,900	0.7061	36,717	36,199	36,717	35,165	37,234	48	36,515	2.90%
2000-07-07	0	0.690	0.690	0.700	0.680	0.700	902,000	620,080	0.6875	35,682	35,682	36,199	35,165	36,199	17	35,550	-1.43%
2000-07-06	0	0.700	0.690	0.700	0.700	0.730	1,080,000	771,700	0.7145	36,199	35,682	36,199	36,199	37,751	21	36,951	-6.67%
2000-07-05	0	0.750	0.750	0.760	0.740	0.780	1,180,000	887,400	0.7520	38,785	38,785	39,302	38,268	40,336	23	38,890	-2.60%
2000-07-04	0	0.770	0.770	0.780	0.760	0.810	3,644,000	2,876,560	0.7894	39,819	39,819	40,336	39,302	41,888	70	40,822	1.32%
2000-07-03	0	0.760	0.750	0.770	0.730	0.790	3,174,000	2,400,360	0.7563	39,302	38,785	39,819	37,751	40,854	61	39,109	1.33%
2000-06-30	0	0.750	0.740	0.750	0.740	0.760	1,770,000	1,327,460	0.7500	38,785	38,268	38,785	38,268	39,302	34	38,784	0.00%
2000-06-29	0	0.750	0.750	0.760	0.710	0.790	4,214,000	3,183,900	0.7556	38,785	38,785	39,302	36,717	40,854	81	39,072	-5.06%
2000-06-28	0	0.790	0.790	0.800	0.780	0.850	6,010,000	4,850,920	0.8071	40,854	40,854	41,371	40,336	43,956	116	41,740	-5.95%
2000-06-27	0	0.840	0.830	0.850	0.750	0.840	6,244,000	4,995,800	0.8001	43,439	42,922	43,956	38,785	43,439	121	41,376	9.09%
2000-06-26	0	0.770	0.750	0.800	0.750	1.020	4,390,000	3,919,980	0.8929	39,819	38,785	41,371	38,785	52,748	85	46,177	-22.22%
2000-06-23	0	0.990	0.980	0.990	0.970	1.100	11,012,000	11,319,720	1.0279	51,196	50,679	51,196	50,162	56,885	213	53,158	-12.39%
2000-06-22	0	1.130	1.130	1.140	1.130	1.240	26,310,000	31,533,700	1.1985	58,436	58,436	58,953	58,436	64,125	509	61,981	-5.04%
2000-06-21	0	1.190	1.190	1.200	1.140	1.190	16,634,000	19,437,340	1.1685	61,539	61,539	62,056	58,953	61,539	322	60,429	2.59%
2000-06-20	0	1.160	1.150	1.160	1.140	1.190	15,740,000	18,309,280	1.1632	59,988	59,470	59,988	58,953	61,539	304	60,155	0.87%
2000-06-19	0	1.150	1.150	1.160	1.140	1.240	45,708,392	52,934,331	1.1581	59,470	59,470	59,988	58,953	64,125	884	59,889	-7.26%
2000-06-16	0	1.240	1.220	1.250	1.150	1.250	30,014,000	36,193,740	1.2059	64,125	63,090	64,642	59,470	64,642	580	62,361	6.90%
2000-06-15	0	1.160	1.150	1.160	1.110	1.170	18,216,000	20,743,180	1.1387	59,988	59,470	59,988	57,402	60,505	352	58,888	7.41%
2000-06-14	0	1.080	1.080	1.100	1.040	1.130	23,524,000	25,673,740	1.0914	55,850	55,850	56,885	53,782	58,436	455	56,439	4.85%
2000-06-13	0	1.030	1.020	1.030	1.000	1.060	18,312,000	18,838,080	1.0287	53,265	52,748	53,265	51,713	54,816	354	53,199	0.00%
2000-06-12	0	1.030	1.020	1.030	0.880	1.030	60,332,000	56,366,500	0.9343	53,265	52,748	53,265	45,508	53,265	1,167	48,314	18.39%
2000-06-09	0	0.870	0.870	0.880	0.800	0.870	7,750,000	6,579,700	0.8490	44,991	44,991	45,508	41,371	44,991	150	43,904	4.82%
2000-06-08	0	0.830	0.830	0.840	0.830	0.850	3,232,000	2,697,860	0.8347	42,922	42,922	43,439	42,922	43,956	62	43,167	-2.35%
2000-06-07	0	0.850	0.850	0.860	0.830	0.850	6,994,000	5,870,480	0.8394	43,956	43,956	44,474	42,922	43,956	135	43,406	-2.30%
2000-06-05	0	0.870	0.860	0.870	0.790	0.880	16,774,000	14,124,600	0.8421	44,991	44,474	44,991	40,854	45,508	324	43,545	4.82%
2000-06-02	0	0.830	0.820	0.830	0.770	0.840	9,184,000	7,289,320	0.7937	42,922	42,405	42,922	39,819	43,439	178	41,045	6.41%
2000-06-01	0	0.780	0.760	0.780	0.740	0.780	1,640,000	1,248,600	0.7613	40,336	39,302	40,336	38,268	40,336	32	39,372	1.30%
2000-05-31	0	0.770	0.750	0.770	0.700	0.780	2,506,000	1,862,120	0.7431	39,819	38,785	39,819	36,199	40,336	48	38,426	10.00%
2000-05-30	0	0.700	0.650	0.700	0.630	0.750	870,000	590,800	0.6791	36,199	33,614	36,199	32,579	38,785	17	35,118	-2.78%
2000-05-29	0	0.720	0.660	0.720	0.620	0.720	580,000	379,900	0.6550	37,234	34,131	37,234	32,062	37,234	11	33,872	16.13%
2000-05-26	0	0.620	0.570	0.620	0.560	0.620	420,000	242,800	0.5781	32,062	29,477	32,062	28,960	32,062	8	29,895	-3.12%
2000-05-25	0	0.640	0.630	0.640	0.610	0.700	1,650,000	1,054,800	0.6393	33,097	32,579	33,097	31,545	36,199	32	33,059	-8.57%
2000-05-24	0	0.700	0.660	0.710	0.640	0.710	1,630,000	1,098,700	0.6740	36,199	34,131	36,717	33,097	36,717	32	34,857	-2.78%
2000-05-23	0	0.720	0.710	0.740	0.700	0.780	3,012,000	2,209,620	0.7336	37,234	36,717	38,268	36,199	40,336	58	37,937	-7.69%
2000-05-22	0	0.780	0.770	0.780	0.760	0.780	514,000	397,920	0.7742	40,336	39,819	40,336	39,302	40,336	10	40,035	-3.70%
2000-05-19	0	0.810	0.800	0.810	0.780	0.810	4,130,000	3,303,000	0.7998	41,888	41,371	41,888	40,336	41,888	80	41,358	1.25%
2000-05-18	0	0.800	0.800	0.810	0.760	0.810	1,252,000	986,780	0.7882	41,371	41,371	41,888	39,302	41,888	24	40,759	0.00%
2000-05-17	0	0.800	0.790	0.810	0.770	0.820	5,302,000	4,223,560	0.7966	41,371	40,854	41,888	39,819	42,405	103	41,195	1.27%
2000-05-16	0	0.790	0.780	0.790	0.740	0.800	5,002,000	3,838,580	0.7674	40,854	40,336	40,854	38,268	41,371	97	39,685	11.27%
2000-05-15	0	0.710	0.710	0.730	0.690	0.730	906,000	648,380	0.7157	36,717	36,717	37,751	35,682	37,751	18	37,009	1.43%
2000-05-12	0	0.700	0.680	0.700	0.600	0.700	3,090,000	2,024,500	0.6552	36,199	35,165	36,199	31,028	36,199	60	33,881	9.38%
2000-05-10	0	0.640	0.640	0.650	0.600	0.650	1,880,000	1,170,900	0.6228	33,097	33,097	33,614	31,028	33,614	36	32,208	0.00%
2000-05-09	0	0.640	0.630	0.650	0.600	0.640	632,000	393,520	0.6227	33,097	32,579	33,614	31,028	33,097	12	32,200	6.67%
2000-05-08	0	0.600	0.600	0.610	0.590	0.650	4,370,000	2,708,000	0.6197	31,028	31,028	31,545	30,511	33,614	85	32,046	1.69%
2000-05-05	0	0.590	0.590	0.600	0.540	0.600	2,160,000	1,214,080	0.5621	30,511	30,511	31,028	27,925	31,028	42	29,067	15.69%
2000-05-04	0	0.510	0.520	0.530	0.510	0.530	1,126,000	582,260	0.5171	26,374	26,891	27,408	26,374	27,408	22	26,741	-10.53%
2000-05-03	0	0.570	0.560	0.570	0.510	0.570	470,000	264,400	0.5626	29,477	28,960	29,477	26,374	29,477	9	29,092	7.55%
2000-05-02	0	0.530	0.530	0.540	0.530	0.560	180,000	97,600	0.5422	27,408	27,408	27,925	27,408	28,960	3	28,040	-3.64%
2000-04-28	0	0.550	0.540	0.560	0.500	0.550	1,194,000	633,420	0.5305	28,442	27,925	28,960	25,857	28,442	23	27,434	11.11%
2000-04-27	0	0.495	0.495	0.520	0.490	0.510	2,490,000	1,244,600	0.4998	25,598	25,598	26,891	25,340	26,374	48	25,848	-2.94%
2000-04-26	0	0.510	0.500	0.530	0.500	0.510	468,000	238,500	0.5096	26,374	25,857	27,408	25,857	26,374	9	26,354	-1.92%
2000-04-25	0	0.520	0.510	0.540	0.500	0.550	830,000	424,900	0.5119	26,891	26,374	27,925	25,857	28,442	16	26,474	-5.45%
2000-04-20	0	0.550	0.550	0.560	0.490	0.560	1,090,000	554,200	0.5084	28,442	28,442	28,960	25,340	28,960	21	26,293	1.85%
2000-04-19	0	0.540	0.540	0.550	0.540	0.650	6,586,000	3,825,580	0.5809	27,925	27,925	28,442	27,925	33,614	127	30,039	-3.57%
2000-04-18	0	0.560	0.560	0.580	0.560	0.600	1,128,000	654,740	0.5804	28,960	28,960	29,994	28,960	31,028	22	30,017	-1.75%
2000-04-17	0	0.570	0.560	0.580	0.550	0.600	6,160,000	3,428,860	0.5566	29,477	28,960	29,994	28,442	31,028	119	28,785	-16.18%
2000-04-14	0	0.680	0.670	0.680	0.650	0.700	2,450,000	1,649,500	0.6733	35,165	34,648	35,165	33,614	36,199	47	34,817	0.00%
2000-04-13	0	0.680	0.670	0.680	0.630	0.690	1,608,000	1,042,620	0.6484	35,165	34,648	35,165	32,579	35,682	31	33,531	-1.45%
2000-04-12	0	0.690	0.690	0.700	0.690	0.720	1,490,000	1,046,100	0.7021	35,682	35,682	36,199	35,682	37,234	29	36,307	1.47%
2000-04-11	0	0.680	0.680	0.690	0.660	0.690	14,900,000	9,373,380	0.6291	35,165	35,165	35,682	34,131	35,682	288	32,532	-5.56%
2000-04-10	0	0.720	0.720	0.730	0.690	0.770	4,482,000	3,215,480	0.7174	37,234	37,234	37,751	35,682	39,819	87	37,100	-1.37%
2000-04-07	0	0.730	0.730	0.740	0.630	0.750	10,170,000	7,041,400	0.6924	37,751	37,751	38,268	32,579	38,785	197	35,805	19.67%
2000-04-06	0	0.610	0.600	0.610	0.510	0.640	4,990,000	2,960,080	0.5932	31,545	31,028	31,545	26,374	33,097	96	30,677	17.31%
2000-04-05	0	0.520	0.490	0.530	0.490	0.580	2,782,000	1,458,620	0.5243	26,891	25,340	27,408	25,340	29,994	54	27,114	-17.46%
2000-04-03	0	0.630	0.620	0.640	0.600	0.690	2,774,000	1,802,580	0.6498	32,579	32,062	33,097	31,028	35,682	54	33,604	-10.00%
2000-03-31	0	0.700	0.690	0.700	0.660	0.730	2,050,000	1,436,280	0.7006	36,199	35,682	36,199	34,131	37,751	40	36,232	-4.11%
2000-03-30	0	0.730	0.730	0.750	0.700	0.730	2,560,000	1,811,700	0.7077	37,751	37,751	38,785	36,199	37,751	50	36,597	2.82%
2000-03-29	0	0.710	0.710	0.720	0.700	0.720	1,702,000	1,210,720	0.7114	36,717	36,717	37,234	36,199	37,234	33	36,786	-4.05%
2000-03-28	0	0.740	0.740	0.750	0.740	0.780	2,058,000	1,549,180	0.7528	38,268	38,268	38,785	38,268	40,336	40	38,928	-6.33%
2000-03-27	0	0.790	0.770	0.790	0.750	0.850	5,428,000	4,278,860	0.7883	40,854	39,819	40,854	38,785	43,956	105	40,765	-5.95%
2000-03-24	0	0.840	0.830	0.840	0.790	0.860	6,784,000	5,594,640	0.8247	43,439	42,922	43,439	40,854	44,474	131	42,647	10.53%
2000-03-23	0	0.760	0.740	0.760	0.640	0.760	3,024,000	2,167,240	0.7167	39,302	38,268	39,302	33,097	39,302	58	37,062	11.76%
2000-03-22	0	0.680	0.680	0.690	0.620	0.730	2,160,000	1,491,020	0.6903	35,165	35,165	35,682	32,062	37,751	42	35,697	-1.45%
2000-03-21	0	0.690	0.680	0.710	0.680	0.750	2,976,000	2,079,360	0.6987	35,682	35,165	36,717	35,165	38,785	58	36,133	-8.00%
2000-03-20	0	0.750	0.720	0.760	0.680	0.820	3,562,000	2,622,320	0.7362	38,785	37,234	39,302	35,165	42,405	69	38,071	-3.85%
2000-03-17	0	0.780	0.760	0.780	0.730	0.820	4,190,000	3,288,180	0.7848	40,336	39,302	40,336	37,751	42,405	81	40,583	0.00%
2000-03-16	0	0.780	0.760	0.780	0.750	0.860	3,924,000	3,085,480	0.7863	40,336	39,302	40,336	38,785	44,474	76	40,663	-13.33%
2000-03-15	0	0.900	0.890	0.910	0.880	0.930	3,232,000	2,934,480	0.9079	46,542	46,025	47,059	45,508	48,093	62	46,953	-5.26%
2000-03-14	0	0.950	0.930	0.970	0.930	1.000	7,298,000	7,011,220	0.9607	49,128	48,093	50,162	48,093	51,713	141	49,681	-7.77%
2000-03-13	0	1.030	0.980	1.050	0.970	1.140	4,520,000	4,762,500	1.0537	53,265	50,679	54,299	50,162	58,953	87	54,488	-4.63%
2000-03-10	0	1.080	1.070	1.090	1.020	1.120	6,036,000	6,424,320	1.0643	55,850	55,333	56,368	52,748	57,919	117	55,040	-1.82%
2000-03-09	0	1.100	1.090	1.100	1.070	1.170	4,676,000	5,197,480	1.1115	56,885	56,368	56,885	55,333	60,505	90	57,481	-2.65%
2000-03-08	0	1.130	1.130	1.150	1.120	1.210	9,822,000	11,429,400	1.1637	58,436	58,436	59,470	57,919	62,573	190	60,176	-4.24%
2000-03-07	0	1.180	1.190	1.200	1.180	1.260	8,316,000	10,014,160	1.2042	61,022	61,539	62,056	61,022	65,159	161	62,273	-3.28%
2000-03-06	0	1.220	1.220	1.230	1.200	1.300	16,266,000	20,276,620	1.2466	63,090	63,090	63,607	62,056	67,227	315	64,464	4.27%
2000-03-03	0	1.170	1.170	1.180	1.100	1.180	13,502,750	15,409,945	1.1412	60,505	60,505	61,022	56,885	61,022	261	59,018	8.33%
2000-03-02	0	1.080	1.080	1.100	1.070	1.170	7,790,000	8,623,760	1.1070	55,850	55,850	56,885	55,333	60,505	151	57,248	-4.42%
2000-03-01	0	1.130	1.120	1.130	1.080	1.200	9,996,000	11,316,800	1.1321	58,436	57,919	58,436	55,850	62,056	193	58,546	3.67%
2000-02-29	0	1.090	1.060	1.090	0.980	1.100	7,202,000	7,454,440	1.0351	56,368	54,816	56,368	50,679	56,885	139	53,526	13.54%
2000-02-28	0	0.960	0.950	0.960	0.910	1.100	8,908,000	8,804,120	0.9883	49,645	49,128	49,645	47,059	56,885	172	51,110	-14.29%
2000-02-25	0	1.120	1.120	1.130	1.050	1.340	149,670,392	167,680,071	1.1203	57,919	57,919	58,436	54,299	69,296	2,894	57,936	-8.94%
2000-02-24	1	1.230	-	-	-	-	0	0	-	63,607	-	-	-	-	0	-	0.00%
2000-02-23	0	1.230	1.230	1.240	1.180	1.310	16,520,000	20,745,240	1.2558	63,607	63,607	64,125	61,022	67,745	319	64,940	-1.60%
2000-02-22	0	1.250	1.230	1.250	1.190	1.390	10,392,000	13,271,500	1.2771	64,642	63,607	64,642	61,539	71,882	201	66,043	-9.42%
2000-02-21	0	1.380	1.380	1.390	1.280	1.420	10,290,000	13,930,180	1.3538	71,364	71,364	71,882	66,193	73,433	199	70,007	-4.17%
2000-02-18	0	1.440	1.420	1.470	1.410	1.520	11,012,250	15,953,878	1.4487	74,467	73,433	76,019	72,916	78,604	213	74,919	-2.70%
2000-02-17	0	1.480	1.450	1.480	1.430	1.550	10,666,000	15,608,940	1.4634	76,536	74,984	76,536	73,950	80,156	206	75,679	-0.67%
2000-02-16	0	1.490	1.500	1.520	1.490	1.620	11,004,000	17,084,400	1.5526	77,053	77,570	78,604	77,053	83,776	213	80,288	-0.67%
2000-02-15	0	1.500	1.470	1.510	1.450	1.600	7,616,000	11,594,920	1.5224	77,570	76,019	78,087	74,984	82,741	147	78,731	-3.23%
2000-02-14	0	1.550	1.520	1.550	1.450	1.650	16,302,000	25,812,300	1.5834	80,156	78,604	80,156	74,984	85,327	315	81,882	6.90%
2000-02-11	0	1.450	1.440	1.460	1.410	1.560	10,118,000	14,843,480	1.4670	74,984	74,467	75,502	72,916	80,673	196	75,865	-3.97%
2000-02-10	0	1.510	1.500	1.510	1.460	1.570	5,134,000	7,790,700	1.5175	78,087	77,570	78,087	75,502	81,190	99	78,474	0.00%
2000-02-09	0	1.510	1.510	1.520	1.410	1.720	12,738,000	20,011,120	1.5710	78,087	78,087	78,604	72,916	88,947	246	81,241	-10.12%
2000-02-08	0	1.680	1.680	1.690	1.600	1.710	18,242,000	30,440,060	1.6687	86,879	86,879	87,396	82,741	88,430	353	86,293	7.69%
2000-02-03	0	1.560	1.560	1.570	1.290	1.560	27,934,000	40,571,640	1.4524	80,673	80,673	81,190	66,710	80,673	540	75,109	23.81%
2000-02-02	0	1.260	1.260	1.270	1.200	1.310	51,000,000	58,839,160	1.1537	65,159	65,159	65,676	62,056	67,745	986	59,662	-3.82%
2000-02-01	0	1.310	1.310	1.320	1.300	1.400	5,404,000	7,317,060	1.3540	67,745	67,745	68,262	67,227	72,399	104	70,020	-3.68%
2000-01-31	0	1.360	1.340	1.370	1.220	1.420	10,874,000	14,593,460	1.3421	70,330	69,296	70,847	63,090	73,433	210	69,402	7.94%
2000-01-28	0	1.260	1.250	1.260	1.160	1.270	3,744,000	4,650,520	1.2421	65,159	64,642	65,159	59,988	65,676	72	64,235	7.69%
2000-01-27	0	1.170	1.170	1.190	1.150	1.250	3,346,000	4,024,820	1.2029	60,505	60,505	61,539	59,470	64,642	65	62,205	-2.50%
2000-01-26	0	1.200	1.190	1.200	1.150	1.340	7,036,000	8,731,620	1.2410	62,056	61,539	62,056	59,470	69,296	136	64,176	-6.98%
2000-01-25	0	1.290	1.280	1.300	1.280	1.360	3,990,000	5,252,800	1.3165	66,710	66,193	67,227	66,193	70,330	77	68,080	-1.53%
2000-01-24	0	1.310	1.310	1.330	1.300	1.370	9,780,000	13,014,060	1.3307	67,745	67,745	68,779	67,227	70,847	189	68,814	3.15%
2000-01-21	0	1.270	1.260	1.280	1.260	1.310	5,088,000	6,524,440	1.2823	65,676	65,159	66,193	65,159	67,745	98	66,313	-0.78%
2000-01-20	0	1.280	1.280	1.300	1.260	1.320	4,108,000	5,299,480	1.2900	66,193	66,193	67,227	65,159	68,262	79	66,712	-1.54%
2000-01-19	0	1.300	1.290	1.300	1.220	1.340	6,432,000	8,373,420	1.3018	67,227	66,710	67,227	63,090	69,296	124	67,322	-2.99%
2000-01-18	0	1.340	1.340	1.350	1.330	1.420	4,366,000	5,928,360	1.3578	69,296	69,296	69,813	68,779	73,433	84	70,219	-2.90%
2000-01-17	0	1.380	1.380	1.390	1.330	1.450	8,910,000	12,452,840	1.3976	71,364	71,364	71,882	68,779	74,984	172	72,276	2.22%
2000-01-14	0	1.350	1.340	1.360	1.310	1.410	14,152,000	19,342,140	1.3667	69,813	69,296	70,330	67,745	72,916	274	70,679	5.47%
2000-01-13	0	1.280	1.280	1.300	1.190	1.370	24,576,000	31,727,960	1.2910	66,193	66,193	67,227	61,539	70,847	475	66,763	16.36%
2000-01-12	0	1.100	1.090	1.120	1.030	1.150	4,800,000	5,252,960	1.0944	56,885	56,368	57,919	53,265	59,470	93	56,593	3.77%
2000-01-11	0	1.060	1.050	1.070	1.050	1.190	5,118,000	5,625,840	1.0992	54,816	54,299	55,333	54,299	61,539	99	56,845	-9.40%
2000-01-10	0	1.170	1.170	1.200	1.170	1.320	3,850,000	4,814,900	1.2506	60,505	60,505	62,056	60,505	68,262	74	64,674	-5.65%
2000-01-07	0	1.240	1.220	1.230	1.160	1.370	12,482,000	15,935,940	1.2767	64,125	63,090	63,607	59,988	70,847	241	66,023	2.48%
2000-01-06	0	1.210	1.210	1.230	1.150	1.460	20,191,571	26,171,725	1.2962	62,573	62,573	63,607	59,470	75,502	390	67,029	-3.20%
2000-01-05	0	1.250	1.250	1.260	1.130	1.400	15,016,000	18,483,100	1.2309	64,642	64,642	65,159	58,436	72,399	290	63,654	-12.59%
2000-01-04	0	1.430	1.440	1.460	1.060	1.450	28,782,000	37,486,700	1.3024	73,950	74,467	75,502	54,816	74,984	557	67,353	34.91%
2000-01-03	0	1.060	1.060	1.070	1.020	1.110	12,328,000	13,199,040	1.0707	54,816	54,816	55,333	52,748	57,402	238	55,367	3.92%
1999-12-30	0	1.020	1.000	1.010	0.980	1.040	7,538,000	7,645,660	1.0143	52,748	51,713	52,231	50,679	53,782	146	52,452	2.00%
1999-12-29	0	1.000	0.990	1.000	0.940	1.050	9,048,392	9,053,752	1.0006	51,713	51,196	51,713	48,611	54,299	175	51,744	-2.91%
1999-12-28	0	1.030	1.020	1.030	0.890	1.040	14,824,000	14,650,580	0.9883	53,265	52,748	53,265	46,025	53,782	287	51,108	11.96%
1999-12-24	0	0.920	0.900	0.930	0.870	0.930	6,510,000	5,842,920	0.8975	47,576	46,542	48,093	44,991	48,093	126	46,414	3.37%
1999-12-23	0	0.890	0.880	0.890	0.800	0.930	20,530,000	17,917,100	0.8727	46,025	45,508	46,025	41,371	48,093	397	45,132	9.88%
1999-12-22	0	0.810	0.810	0.830	0.680	0.850	23,378,000	17,987,420	0.7694	41,888	41,888	42,922	35,165	43,956	452	39,789	14.08%
1999-12-21	0	0.710	0.710	0.730	0.680	0.790	11,440,000	8,350,180	0.7299	36,717	36,717	37,751	35,165	40,854	221	37,746	-4.05%
1999-12-20	1	0.740	-	-	-	-	0	0	-	38,268	-	-	-	-	0	-	0.00%
1999-12-17	1	0.740	-	-	-	-	0	0	-	38,268	-	-	-	-	0	-	0.00%
1999-12-16	0	0.740	0.730	0.740	0.660	0.780	15,250,000	11,077,600	0.7264	38,268	37,751	38,268	34,131	40,336	295	37,565	12.12%
1999-12-15	0	0.660	0.660	0.670	0.650	0.670	4,936,000	3,255,960	0.6596	34,131	34,131	34,648	33,614	34,648	95	34,112	-1.49%
1999-12-14	0	0.670	0.670	0.680	0.640	0.680	4,730,000	3,141,180	0.6641	34,648	34,648	35,165	33,097	35,165	91	34,343	1.52%
1999-12-13	0	0.660	0.660	0.670	0.630	0.660	4,922,000	3,201,560	0.6505	34,131	34,131	34,648	32,579	34,131	95	33,637	6.45%
1999-12-10	0	0.620	0.610	0.620	0.600	0.620	1,650,000	1,009,000	0.6115	32,062	31,545	32,062	31,028	32,062	32	31,624	3.33%
1999-12-09	0	0.600	0.600	0.610	0.600	0.620	5,100,000	3,096,360	0.6071	31,028	31,028	31,545	31,028	32,062	99	31,397	0.00%
1999-12-08	0	0.600	0.600	0.620	0.600	0.620	5,978,000	3,611,820	0.6042	31,028	31,028	32,062	31,028	32,062	116	31,244	-1.64%
1999-12-07	0	0.610	0.600	0.610	0.560	0.610	3,204,000	1,909,560	0.5960	31,545	31,028	31,545	28,960	31,545	62	30,821	3.39%
1999-12-06	0	0.590	0.580	0.590	0.580	0.620	5,504,000	3,309,500	0.6013	30,511	29,994	30,511	29,994	32,062	106	31,095	0.00%
1999-12-03	0	0.590	0.580	0.590	0.560	0.640	4,644,000	2,764,380	0.5953	30,511	29,994	30,511	28,960	33,097	90	30,783	5.36%
1999-12-02	0	0.560	0.560	0.570	0.550	0.570	3,150,000	1,764,460	0.5601	28,960	28,960	29,477	28,442	29,477	61	28,967	-3.45%
1999-12-01	0	0.580	0.570	0.580	0.570	0.580	1,346,000	767,420	0.5701	29,994	29,477	29,994	29,477	29,994	26	29,484	1.75%
1999-11-30	0	0.570	0.560	0.570	0.550	0.570	4,132,000	2,320,660	0.5616	29,477	28,960	29,477	28,442	29,477	80	29,044	1.79%
1999-11-29	0	0.560	0.560	0.570	0.560	0.590	3,318,000	1,883,200	0.5676	28,960	28,960	29,477	28,960	30,511	64	29,351	-5.08%
1999-11-26	0	0.590	0.580	0.600	0.540	0.600	7,278,000	4,089,840	0.5619	30,511	29,994	31,028	27,925	31,028	141	29,060	1.72%
1999-11-25	0	0.580	0.570	0.590	0.560	0.610	4,292,000	2,479,620	0.5777	29,994	29,477	30,511	28,960	31,545	83	29,876	-3.33%
1999-11-24	0	0.600	0.600	0.610	0.550	0.640	12,940,000	7,784,800	0.6016	31,028	31,028	31,545	28,442	33,097	250	31,111	-4.76%
1999-11-23	0	0.630	0.610	0.630	0.610	0.760	29,670,000	19,477,760	0.6565	32,579	31,545	32,579	31,545	39,302	574	33,949	-12.50%
1999-11-22	0	0.720	0.710	0.720	0.610	0.730	31,466,000	21,474,480	0.6825	37,234	36,717	37,234	31,545	37,751	608	35,293	18.03%
1999-11-19	0	0.610	0.610	0.620	0.600	0.620	3,226,000	1,949,440	0.6043	31,545	31,545	32,062	31,028	32,062	62	31,250	3.39%
1999-11-18	0	0.590	0.590	0.610	0.590	0.640	9,870,000	6,045,280	0.6125	30,511	30,511	31,545	30,511	33,097	191	31,674	-1.67%
1999-11-17	0	0.600	0.590	0.600	0.560	0.640	9,966,000	5,936,440	0.5957	31,028	30,511	31,028	28,960	33,097	193	30,804	7.14%
1999-11-16	0	0.560	0.550	0.560	0.540	0.580	4,208,000	2,316,220	0.5504	28,960	28,442	28,960	27,925	29,994	81	28,465	5.66%
1999-11-15	0	0.530	0.530	0.540	0.480	0.560	7,436,000	3,951,010	0.5313	27,408	27,408	27,925	24,822	28,960	144	27,477	-3.64%
1999-11-12	0	0.550	0.550	0.560	0.540	0.610	7,498,000	4,300,180	0.5735	28,442	28,442	28,960	27,925	31,545	145	29,658	1.85%
1999-11-11	0	0.540	0.530	0.540	0.530	0.650	13,106,000	7,483,980	0.5710	27,925	27,408	27,925	27,408	33,614	253	29,530	-16.92%
1999-11-10	0	0.650	0.640	0.650	0.630	0.680	13,242,000	8,757,340	0.6613	33,614	33,097	33,614	32,579	35,165	256	34,200	-5.80%
1999-11-09	0	0.690	0.680	0.690	0.680	0.740	6,026,000	4,151,640	0.6890	35,682	35,165	35,682	35,165	38,268	117	35,628	-2.82%
1999-11-08	0	0.710	0.700	0.710	0.700	0.770	11,758,000	8,571,800	0.7290	36,717	36,199	36,717	36,199	39,819	227	37,700	-6.58%
1999-11-05	0	0.760	0.750	0.760	0.690	0.760	34,416,000	25,231,700	0.7331	39,302	38,785	39,302	35,682	39,302	666	37,913	11.76%
1999-11-04	0	0.680	0.680	0.700	0.670	0.740	13,370,000	9,289,760	0.6948	35,165	35,165	36,199	34,648	38,268	259	35,932	-2.86%
1999-11-03	0	0.700	0.700	0.710	0.640	0.750	16,278,000	11,292,840	0.6937	36,199	36,199	36,717	33,097	38,785	315	35,876	-2.78%
1999-11-02	1	0.720	-	-	-	-	0	0	-	37,234	-	-	-	-	0	-	0.00%
1999-11-01	1	0.720	-	-	-	-	0	0	-	37,234	-	-	-	-	0	-	0.00%
1999-10-29	0	0.720	0.710	0.740	0.680	0.760	21,422,000	15,739,660	0.7347	37,234	36,717	38,268	35,165	39,302	414	37,996	-2.70%
1999-10-28	0	0.740	0.740	0.750	0.730	0.810	57,260,000	43,948,640	0.7675	38,268	38,268	38,785	37,751	41,888	1,107	39,691	1.37%
1999-10-27	0	0.730	0.720	0.730	0.670	0.730	20,534,000	14,437,800	0.7031	37,751	37,234	37,751	34,648	37,751	397	36,361	7.35%
1999-10-26	0	0.680	0.680	0.690	0.550	0.770	50,486,856	35,799,928	0.7091	35,165	35,165	35,682	28,442	39,819	976	36,670	19.30%
1999-10-25	0	0.570	0.560	0.570	0.570	0.700	9,100,000	5,529,280	0.6076	29,477	28,960	29,477	29,477	36,199	176	31,422	-6.56%
1999-10-22	0	0.610	0.610	0.620	0.520	0.740	25,694,785	16,542,352	0.6438	31,545	31,545	32,062	26,891	38,268	497	33,293	19.61%
1999-10-21	0	0.510	0.500	0.510	0.315	0.540	30,313,178	13,047,548	0.4304	26,374	25,857	26,374	16,290	27,925	586	22,259	61.90%
1999-10-20	0	0.315	0.305	0.315	0.260	0.315	14,184,000	4,247,330	0.2994	16,290	15,773	16,290	13,445	16,290	274	15,485	26.00%
1999-10-19	0	0.250	0.250	0.260	0.239	0.290	11,568,000	2,863,922	0.2476	12,928	12,928	13,445	12,360	14,997	224	12,803	-16.67%
1999-10-15	0	0.300	0.295	0.300	0.270	0.345	15,112,000	4,649,010	0.3076	15,514	15,255	15,514	13,963	17,841	292	15,909	-3.23%
1999-10-14	0	0.310	0.300	0.310	0.210	0.310	21,599,321	6,094,689	0.2822	16,031	15,514	16,031	10,860	16,031	418	14,592	45.54%
1999-10-13	0	0.213	0.207	0.213	0.186	0.213	6,884,000	1,403,248	0.2038	11,015	10,705	11,015	9,619	11,015	133	10,541	17.03%
1999-10-12	0	0.182	0.182	0.190	0.181	0.226	12,032,000	2,373,124	0.1972	9,412	9,412	9,826	9,360	11,687	233	10,200	-3.19%
1999-10-11	0	0.188	0.188	0.189	0.188	0.193	500,000	94,700	0.1894	9,722	9,722	9,774	9,722	9,981	10	9,794.5	-2.59%
1999-10-08	0	0.193	0.185	0.193	0.184	0.210	4,360,000	837,704	0.1921	9,981	9,567	9,981	9,515	10,860	84	9,935.9	-8.10%
1999-10-07	0	0.210	0.205	0.210	0.177	0.210	17,630,000	3,427,760	0.1944	10,860	10,601	10,860	9,153	10,860	341	10,055	21.39%
1999-10-06	0	0.173	0.168	0.179	0.156	0.174	3,112,000	511,944	0.1645	8,946	8,688	9,257	8,067	8,998	60	8,507.2	12.34%
1999-10-05	0	0.154	0.150	0.155	0.148	0.154	1,700,000	257,700	0.1516	7,964	7,757	8,016	7,654	7,964	33	7,839.1	2.67%
1999-10-04	0	0.150	0.144	0.154	0.150	0.158	850,000	128,700	0.1514	7,757	7,447	7,964	7,757	8,171	16	7,830.0	1.35%
1999-09-30	0	0.148	0.144	0.160	0.148	0.158	1,926,000	293,620	0.1525	7,654	7,447	8,274	7,654	8,171	37	7,883.7	-10.84%
1999-09-29	0	0.166	-	0.171	0.166	0.174	550,000	93,800	0.1705	8,584	-	8,843	8,584	8,998	11	8,819.5	-5.14%
1999-09-28	0	0.175	0.170	0.179	0.165	0.175	690,000	118,770	0.1721	9,050	8,791	9,257	8,533	9,050	13	8,901.4	1.16%
1999-09-27	0	0.173	0.173	0.179	0.173	0.187	510,000	93,730	0.1838	8,946	8,946	9,257	8,946	9,670	10	9,504.1	-5.98%
1999-09-24	0	0.184	0.174	0.184	0.160	0.187	1,924,000	335,352	0.1743	9,515	8,998	9,515	8,274	9,670	37	9,013.6	14.29%
1999-09-23	0	0.161	0.161	0.169	0.157	0.165	670,000	109,090	0.1628	8,326	8,326	8,740	8,119	8,533	13	8,420.0	1.90%
1999-09-22	0	0.158	0.156	0.168	0.158	0.158	200,000	31,600	0.1580	8,171	8,067	8,688	8,171	8,171	4	8,170.7	-3.66%
1999-09-21	0	0.164	0.160	-	0.156	0.164	480,000	76,680	0.1598	8,481	8,274	-	8,067	8,481	9	8,261.2	2.50%
1999-09-20	0	0.160	0.152	0.164	0.152	0.160	1,860,000	285,120	0.1533	8,274	7,860	8,481	7,860	8,274	36	7,927.2	8.11%
1999-09-17	0	0.148	0.148	0.155	0.148	0.155	2,672,000	405,922	0.1519	7,654	7,654	8,016	7,654	8,016	52	7,856.1	-3.27%
1999-09-15	0	0.153	0.153	0.160	0.153	0.164	114,000	17,596	0.1544	7,912	7,912	8,274	7,912	8,481	2	7,982.0	-4.37%
1999-09-14	0	0.160	-	0.164	0.159	0.164	600,000	97,136	0.1619	8,274	-	8,481	8,222	8,481	12	8,372.1	-3.61%
1999-09-13	0	0.166	0.162	0.166	0.140	0.172	6,164,000	999,244	0.1621	8,584	8,378	8,584	7,240	8,895	119	8,383.2	22.06%
1999-09-10	0	0.136	0.130	0.140	0.114	0.136	960,000	122,080	0.1272	7,033	6,723	7,240	5,895	7,033	19	6,576.2	23.64%
1999-09-09	0	0.110	0.110	-	0.108	0.109	598,000	64,682	0.1082	5,688	5,688	-	5,585	5,637	12	5,593.5	3.77%
1999-09-08	0	0.106	0.106	-	0.105	0.105	200,000	21,000	0.1050	5,482	5,482	-	5,430	5,430	4	5,429.9	-1.85%
1999-09-07	0	0.108	0.105	-	0.104	0.108	726,000	76,304	0.1051	5,585	5,430	-	5,378	5,585	14	5,435.2	2.86%
1999-09-06	0	0.105	0.105	-	-	-	0	0	-	5,430	5,430	-	-	-	0	-	0.00%
1999-09-03	0	0.105	0.104	-	0.105	0.106	426,000	44,956	0.1055	5,430	5,378	-	5,430	5,482	8	5,457.3	-0.94%
1999-09-02	0	0.106	-	0.106	0.106	0.106	100,000	10,600	0.1060	5,482	-	5,482	5,482	5,482	2	5,481.6	-1.85%
1999-09-01	0	0.108	-	0.108	0.108	0.108	532,000	57,456	0.1080	5,585	-	5,585	5,585	5,585	10	5,585.0	-1.82%
1999-08-31	0	0.110	-	0.111	-	-	0	0	-	5,688	-	5,740	-	-	0	-	0.00%
1999-08-30	0	0.110	-	0.110	-	-	0	0	-	5,688	-	5,688	-	-	0	-	0.00%
1999-08-27	0	0.110	-	-	-	-	0	0	-	5,688	-	-	-	-	0	-	0.00%
1999-08-26	0	0.110	-	-	-	-	0	0	-	5,688	-	-	-	-	0	-	0.00%
1999-08-25	0	0.110	0.106	-	0.110	0.110	68,000	7,480	0.1100	5,688	5,482	-	5,688	5,688	1	5,688.5	0.00%
1999-08-24	0	0.110	-	0.110	-	-	0	0	-	5,688	-	5,688	-	-	0	-	0.00%
1999-08-23	0	0.110	0.108	0.110	-	-	40,000	4,320	0.1080	5,688	5,585	5,688	-	-	1	5,585.0	0.00%
1999-08-20	0	0.110	0.108	0.110	-	-	0	0	-	5,688	5,585	5,688	-	-	0	-	0.00%
1999-08-19	0	0.110	0.110	0.111	0.110	0.112	1,700,000	189,000	0.1112	5,688	5,688	5,740	5,688	5,792	33	5,749.3	-1.79%
1999-08-18	0	0.112	0.110	-	0.110	0.112	4,000,000	441,800	0.1105	5,792	5,688	-	5,688	5,792	77	5,711.7	2.75%
1999-08-17	0	0.109	0.109	0.113	0.109	0.110	200,000	21,900	0.1095	5,637	5,637	5,844	5,637	5,688	4	5,662.6	-3.54%
1999-08-16	0	0.113	0.113	0.115	0.113	0.115	150,000	17,050	0.1137	5,844	5,844	5,947	5,844	5,947	3	5,878.1	0.00%
1999-08-13	0	0.113	0.113	0.118	0.113	0.113	100,000	11,300	0.1130	5,844	5,844	6,102	5,844	5,844	2	5,843.6	-0.88%
1999-08-12	0	0.114	0.114	0.119	0.114	0.119	200,000	23,560	0.1178	5,895	5,895	6,154	5,895	6,154	4	6,091.8	0.00%
1999-08-11	0	0.114	0.100	-	-	-	0	0	-	5,895	5,171	-	-	-	0	-	0.00%
1999-08-10	0	0.114	0.112	0.118	0.114	0.120	2,300,000	272,200	0.1183	5,895	5,792	6,102	5,895	6,206	44	6,120.2	-5.00%
1999-08-09	0	0.120	0.118	0.120	0.120	0.120	1,100,000	132,000	0.1200	6,206	6,102	6,206	6,206	6,206	21	6,205.6	0.00%
1999-08-06	0	0.120	0.115	0.120	0.120	0.120	1,900,000	228,000	0.1200	6,206	5,947	6,206	6,206	6,206	37	6,205.6	0.00%
1999-08-05	0	0.120	0.114	0.120	0.115	0.120	800,000	95,050	0.1188	6,206	5,895	6,206	5,947	6,206	15	6,144.2	-3.23%
1999-08-04	0	0.124	0.116	0.124	0.124	0.124	40,000	4,960	0.1240	6,412	5,999	6,412	6,412	6,412	1	6,412.5	3.33%
1999-08-03	0	0.120	-	0.128	0.120	0.132	440,000	55,840	0.1269	6,206	-	6,619	6,206	6,826	9	6,562.9	-11.11%
1999-08-02	0	0.135	0.137	-	0.123	0.123	100,000	12,300	0.1230	6,981	7,085	-	6,361	6,361	2	6,360.7	9.76%
1999-07-30	0	0.123	0.123	0.130	0.123	0.123	184,000	22,632	0.1230	6,361	6,361	6,723	6,361	6,361	4	6,360.7	-2.38%
1999-07-29	0	0.126	-	0.129	0.126	0.126	96,000	12,096	0.1260	6,516	-	6,671	6,516	6,516	2	6,515.9	1.61%
1999-07-28	0	0.124	0.130	-	-	-	0	0	-	6,412	6,723	-	-	-	0	-	14.81%
1999-07-27	0	0.108	-	0.125	0.108	0.118	650,000	72,450	0.1115	5,585	-	6,464	5,585	6,102	13	5,764.1	-16.28%
1999-07-26	0	0.129	-	0.129	-	-	0	0	-	6,671	-	6,671	-	-	0	-	-0.77%
1999-07-23	0	0.130	-	0.130	0.131	0.131	140,000	18,340	0.1310	6,723	-	6,723	6,774	6,774	3	6,774.5	-1.52%
1999-07-22	0	0.132	-	0.132	-	-	0	0	-	6,826	-	6,826	-	-	0	-	0.00%
1999-07-21	0	0.132	0.132	0.133	0.124	0.124	118,000	14,632	0.1240	6,826	6,826	6,878	6,412	6,412	2	6,412.5	3.12%
1999-07-20	0	0.128	0.116	0.128	0.120	0.136	4,818,000	633,920	0.1316	6,619	5,999	6,619	6,206	7,033	93	6,804.1	3.23%
1999-07-19	0	0.124	0.116	0.124	0.124	0.125	300,000	37,300	0.1243	6,412	5,999	6,412	6,412	6,464	6	6,429.7	3.33%
1999-07-16	0	0.120	-	0.130	0.120	0.130	710,000	87,580	0.1234	6,206	-	6,723	6,206	6,723	14	6,379.0	-10.45%
1999-07-15	0	0.134	0.130	0.134	0.126	0.150	5,956,000	851,964	0.1430	6,930	6,723	6,930	6,516	7,757	115	7,397.2	-5.63%
1999-07-14	0	0.142	-	0.144	0.142	0.150	2,190,000	315,520	0.1441	7,343	-	7,447	7,343	7,757	42	7,450.5	-7.79%
1999-07-13	0	0.154	0.152	0.157	0.154	0.154	500,000	77,000	0.1540	7,964	7,860	8,119	7,964	7,964	10	7,963.9	0.65%
1999-07-12	0	0.153	0.149	0.154	-	-	0	0	-	7,912	7,705	7,964	-	-	0	-	0.00%
1999-07-09	0	0.153	-	0.153	0.154	0.154	998,000	153,692	0.1540	7,912	-	7,912	7,964	7,964	19	7,963.9	-0.65%
1999-07-08	0	0.154	-	0.154	-	-	0	0	-	7,964	-	7,964	-	-	0	-	0.00%
1999-07-07	0	0.154	-	0.154	0.150	0.154	142,000	21,308	0.1501	7,964	-	7,964	7,757	7,964	3	7,759.9	2.67%
1999-07-06	0	0.150	-	0.150	0.150	0.150	20,000	3,000	0.1500	7,757	-	7,757	7,757	7,757	0	7,757.0	0.67%
1999-07-05	0	0.149	-	0.150	-	-	0	0	-	7,705	-	7,757	-	-	0	-	0.00%
1999-07-02	0	0.149	-	0.150	-	-	0	0	-	7,705	-	7,757	-	-	0	-	0.00%
1999-06-30	0	0.149	-	0.149	0.150	0.150	40,000	6,000	0.1500	7,705	-	7,705	7,757	7,757	1	7,757.0	-0.67%
1999-06-29	0	0.150	-	0.158	-	-	0	0	-	7,757	-	8,171	-	-	0	-	0.00%
1999-06-28	0	0.150	-	0.150	-	-	0	0	-	7,757	-	7,757	-	-	0	-	-5.66%
1999-06-25	0	0.159	-	0.159	-	-	0	0	-	8,222	-	8,222	-	-	0	-	0.00%
1999-06-24	0	0.159	-	0.159	-	-	0	0	-	8,222	-	8,222	-	-	0	-	-0.63%
1999-06-23	0	0.160	-	0.165	0.160	0.160	302,000	48,320	0.1600	8,274	-	8,533	8,274	8,274	6	8,274.1	-1.23%
1999-06-22	0	0.162	-	0.164	-	-	0	0	-	8,378	-	8,481	-	-	0	-	0.00%
1999-06-21	0	0.162	-	0.162	-	-	0	0	-	8,378	-	8,378	-	-	0	-	-1.22%
1999-06-17	0	0.164	-	0.165	-	-	0	0	-	8,481	-	8,533	-	-	0	-	0.00%
1999-06-16	0	0.164	-	0.164	-	-	0	0	-	8,481	-	8,481	-	-	0	-	-0.61%
1999-06-15	0	0.165	-	0.165	-	-	0	0	-	8,533	-	8,533	-	-	0	-	-0.60%
1999-06-14	0	0.166	-	0.166	-	-	0	0	-	8,584	-	8,584	-	-	0	-	0.00%
1999-06-11	0	0.166	-	0.166	-	-	0	0	-	8,584	-	8,584	-	-	0	-	0.00%
1999-06-10	0	0.166	-	0.170	-	-	0	0	-	8,584	-	8,791	-	-	0	-	0.00%
1999-06-09	0	0.166	-	0.166	-	-	0	0	-	8,584	-	8,584	-	-	0	-	-1.19%
1999-06-08	0	0.168	-	0.168	-	-	0	0	-	8,688	-	8,688	-	-	0	-	-1.18%
1999-06-07	0	0.170	-	0.170	-	-	0	0	-	8,791	-	8,791	-	-	0	-	0.00%
1999-06-04	0	0.170	-	0.180	-	-	0	0	-	8,791	-	9,308	-	-	0	-	0.00%
1999-06-03	0	0.170	-	0.180	-	-	0	0	-	8,791	-	9,308	-	-	0	-	0.00%
1999-06-02	0	0.170	-	0.170	-	-	0	0	-	8,791	-	8,791	-	-	0	-	0.00%
1999-06-01	0	0.170	0.170	0.185	-	-	0	0	-	8,791	8,791	9,567	-	-	0	-	0.00%
1999-05-31	0	0.170	-	0.180	-	-	0	0	-	8,791	-	9,308	-	-	0	-	0.00%
1999-05-28	0	0.170	-	0.180	-	-	0	0	-	8,791	-	9,308	-	-	0	-	0.00%
1999-05-27	0	0.170	0.170	0.185	-	-	0	0	-	8,791	8,791	9,567	-	-	0	-	0.00%
1999-05-26	0	0.170	-	0.190	0.170	0.170	126,000	21,420	0.1700	8,791	-	9,826	8,791	8,791	2	8,791.3	-10.53%
1999-05-25	0	0.190	0.150	0.190	0.188	0.190	850,000	160,800	0.1892	9,826	7,757	9,826	9,722	9,826	16	9,783.0	1.06%
1999-05-24	0	0.188	0.165	0.185	0.165	0.188	560,000	93,710	0.1673	9,722	8,533	9,567	8,533	9,722	11	8,653.7	4.44%
1999-05-21	0	0.180	-	0.200	0.180	0.180	280,000	50,400	0.1800	9,308	-	10,343	9,308	9,308	5	9,308.4	-10.00%
1999-05-20	0	0.200	-	0.200	0.200	0.200	200,000	40,000	0.2000	10,343	-	10,343	10,343	10,343	4	10,343	0.00%
1999-05-19	0	0.200	-	0.200	-	-	0	0	-	10,343	-	10,343	-	-	0	-	0.00%
1999-05-18	0	0.200	-	-	-	-	0	0	-	10,343	-	-	-	-	0	-	0.00%
1999-05-17	0	0.200	-	-	-	-	0	0	-	10,343	-	-	-	-	0	-	0.00%
1999-05-14	0	0.200	-	-	-	-	0	0	-	10,343	-	-	-	-	0	-	0.00%
1999-05-13	0	0.200	-	-	0.188	0.200	370,000	70,840	0.1915	10,343	-	-	9,722	10,343	7	9,901.0	6.38%
1999-05-12	0	0.188	-	0.195	-	-	0	0	-	9,722	-	10,084	-	-	0	-	0.00%
1999-05-11	0	0.188	-	-	0.188	0.188	10,000	1,880	0.1880	9,722	-	-	9,722	9,722	0	9,722.1	2.17%
1999-05-10	0	0.184	-	-	-	-	0	0	-	9,515	-	-	-	-	0	-	0.00%
1999-05-07	0	0.184	0.184	0.188	0.183	0.190	1,170,000	219,180	0.1873	9,515	9,515	9,722	9,464	9,826	23	9,687.6	1.10%
1999-05-06	0	0.182	0.170	-	0.165	0.182	296,000	51,870	0.1752	9,412	8,791	-	8,533	9,412	6	9,062.1	15.19%
1999-05-05	0	0.158	0.158	-	0.158	0.160	458,000	72,920	0.1592	8,171	8,171	-	8,171	8,274	9	8,233.5	-1.25%
1999-05-04	0	0.160	-	-	0.160	0.160	100,000	16,000	0.1600	8,274	-	-	8,274	8,274	2	8,274.1	10.34%
1999-05-03	0	0.145	-	0.148	0.145	0.145	100,000	14,500	0.1450	7,498	-	7,654	7,498	7,498	2	7,498.4	0.00%
1999-04-30	0	0.145	-	-	-	-	0	0	-	7,498	-	-	-	-	0	-	0.00%
1999-04-29	0	0.145	0.145	-	-	-	0	0	-	7,498	7,498	-	-	-	0	-	3.57%
1999-04-28	0	0.140	-	-	-	-	0	0	-	7,240	-	-	-	-	0	-	0.00%
1999-04-27	0	0.140	-	-	-	-	0	0	-	7,240	-	-	-	-	0	-	0.00%
1999-04-26	0	0.140	-	-	-	-	0	0	-	7,240	-	-	-	-	0	-	0.00%
1999-04-23	0	0.140	0.140	-	-	-	0	0	-	7,240	7,240	-	-	-	0	-	3.70%
1999-04-22	0	0.135	0.135	-	0.135	0.135	196,000	26,460	0.1350	6,981	6,981	-	6,981	6,981	4	6,981.3	0.00%
1999-04-21	0	0.135	0.131	0.138	-	-	0	0	-	6,981	6,774	7,136	-	-	0	-	0.00%
1999-04-20	0	0.135	0.135	0.137	0.124	0.138	616,000	79,158	0.1285	6,981	6,981	7,085	6,412	7,136	12	6,645.3	3.85%
1999-04-19	0	0.130	0.130	0.133	0.100	0.140	7,438,000	820,190	0.1103	6,723	6,723	6,878	5,171	7,240	144	5,702.4	-18.75%
1999-04-16	0	0.160	0.156	-	-	-	0	0	-	8,274	8,067	-	-	-	0	-	0.00%
1999-04-15	0	0.160	-	0.160	-	-	0	0	-	8,274	-	8,274	-	-	0	-	-2.44%
1999-04-14	0	0.164	0.164	-	0.156	0.156	20,000	3,120	0.1560	8,481	8,481	-	8,067	8,067	0	8,067.3	2.50%
1999-04-13	0	0.160	0.156	0.160	-	-	0	0	-	8,274	8,067	8,274	-	-	0	-	-4.76%
1999-04-12	0	0.168	-	-	-	-	0	0	-	8,688	-	-	-	-	0	-	0.00%
1999-04-09	0	0.168	-	-	-	-	0	0	-	8,688	-	-	-	-	0	-	0.00%
1999-04-08	0	0.168	-	-	0.168	0.168	6,000	1,008	0.1680	8,688	-	-	8,688	8,688	0	8,687.9	0.00%
1999-04-07	0	0.168	-	0.168	-	-	0	0	-	8,688	-	8,688	-	-	0	-	0.00%
1999-04-01	0	0.168	-	-	-	-	0	0	-	8,688	-	-	-	-	0	-	0.00%
1999-03-31	0	0.168	-	-	-	-	0	0	-	8,688	-	-	-	-	0	-	0.00%
1999-03-30	0	0.168	0.164	-	-	-	0	0	-	8,688	8,481	-	-	-	0	-	0.00%
1999-03-29	0	0.168	-	-	-	-	0	0	-	8,688	-	-	-	-	0	-	0.00%
1999-03-26	0	0.168	0.164	-	0.168	0.168	100,000	16,800	0.1680	8,688	8,481	-	8,688	8,688	2	8,687.9	0.00%
1999-03-25	0	0.168	-	-	0.168	0.168	200,000	33,600	0.1680	8,688	-	-	8,688	8,688	4	8,687.9	-4.55%
1999-03-24	0	0.176	0.172	0.180	0.176	0.176	100,000	17,600	0.1760	9,102	8,895	9,308	9,102	9,102	2	9,101.6	-16.19%
1999-03-23	0	0.210	-	0.214	-	-	0	0	-	10,860	-	11,067	-	-	0	-	0.00%
1999-03-22	0	0.210	-	-	-	-	0	0	-	10,860	-	-	-	-	0	-	0.00%
1999-03-19	0	0.210	0.210	-	0.200	0.200	1,200,000	240,000	0.2000	10,860	10,860	-	10,343	10,343	23	10,343	-4.55%
1999-03-18	0	0.220	0.220	0.229	0.200	0.200	800,000	160,000	0.2000	11,377	11,377	11,842	10,343	10,343	15	10,343	-3.93%
1999-03-17	0	0.229	-	0.229	-	-	0	0	-	11,842	-	11,842	-	-	0	-	0.00%
1999-03-16	0	0.229	-	0.229	-	-	0	0	-	11,842	-	11,842	-	-	0	-	0.00%
1999-03-15	0	0.229	-	0.229	-	-	120,000	27,480	0.2290	11,842	-	11,842	-	-	2	11,842	0.00%
1999-03-12	0	0.229	-	0.229	-	-	0	0	-	11,842	-	11,842	-	-	0	-	0.00%
1999-03-11	0	0.229	-	0.229	-	-	0	0	-	11,842	-	11,842	-	-	0	-	0.00%
1999-03-10	0	0.229	-	0.229	-	-	0	0	-	11,842	-	11,842	-	-	0	-	0.00%
1999-03-09	0	0.229	-	0.229	-	-	0	0	-	11,842	-	11,842	-	-	0	-	0.00%
1999-03-08	0	0.229	-	0.229	-	-	0	0	-	11,842	-	11,842	-	-	0	-	0.00%
1999-03-05	0	0.229	-	0.229	-	-	0	0	-	11,842	-	11,842	-	-	0	-	0.00%
1999-03-04	0	0.229	-	0.229	-	-	0	0	-	11,842	-	11,842	-	-	0	-	0.00%
1999-03-03	0	0.229	-	0.230	-	-	0	0	-	11,842	-	11,894	-	-	0	-	0.00%
1999-03-02	0	0.229	-	0.229	-	-	0	0	-	11,842	-	11,842	-	-	0	-	0.00%
1999-03-01	0	0.229	-	0.229	-	-	0	0	-	11,842	-	11,842	-	-	0	-	0.00%
1999-02-26	0	0.229	-	0.229	-	-	0	0	-	11,842	-	11,842	-	-	0	-	0.00%
1999-02-25	0	0.229	-	0.229	-	-	0	0	-	11,842	-	11,842	-	-	0	-	-0.43%
1999-02-24	0	0.230	-	0.230	-	-	0	0	-	11,894	-	11,894	-	-	0	-	0.00%
1999-02-23	0	0.230	-	0.230	-	-	0	0	-	11,894	-	11,894	-	-	0	-	0.00%
1999-02-22	0	0.230	-	0.230	-	-	0	0	-	11,894	-	11,894	-	-	0	-	0.00%
1999-02-19	0	0.230	-	0.230	-	-	0	0	-	11,894	-	11,894	-	-	0	-	0.00%
1999-02-15	0	0.230	-	-	-	-	0	0	-	11,894	-	-	-	-	0	-	0.00%
1999-02-12	0	0.230	-	0.230	0.230	0.230	2,000	460	0.2300	11,894	-	11,894	11,894	11,894	0	11,894	0.00%
1999-02-11	0	0.230	-	0.230	-	-	0	0	-	11,894	-	11,894	-	-	0	-	0.00%
1999-02-10	0	0.230	-	0.230	-	-	0	0	-	11,894	-	11,894	-	-	0	-	0.00%
1999-02-09	0	0.230	-	0.230	-	-	0	0	-	11,894	-	11,894	-	-	0	-	0.00%
1999-02-08	0	0.230	-	0.234	-	-	0	0	-	11,894	-	12,101	-	-	0	-	0.00%
1999-02-05	0	0.230	-	-	-	-	0	0	-	11,894	-	-	-	-	0	-	0.00%
1999-02-04	0	0.230	-	-	-	-	0	0	-	11,894	-	-	-	-	0	-	0.00%
1999-02-03	0	0.230	-	0.250	-	-	0	0	-	11,894	-	12,928	-	-	0	-	0.00%
1999-02-02	0	0.230	-	0.250	0.230	0.230	280,000	64,400	0.2300	11,894	-	12,928	11,894	11,894	5	11,894	-8.00%
1999-02-01	0	0.250	-	0.250	-	-	0	0	-	12,928	-	12,928	-	-	0	-	0.00%
1999-01-29	0	0.250	-	0.250	-	-	0	0	-	12,928	-	12,928	-	-	0	-	0.00%
1999-01-28	0	0.250	-	-	-	-	0	0	-	12,928	-	-	-	-	0	-	0.00%
1999-01-27	0	0.250	-	-	-	-	0	0	-	12,928	-	-	-	-	0	-	0.00%
1999-01-26	0	0.250	-	-	-	-	0	0	-	12,928	-	-	-	-	0	-	0.00%
1999-01-25	0	0.250	-	-	-	-	0	0	-	12,928	-	-	-	-	0	-	0.00%
1999-01-22	0	0.250	-	0.250	-	-	0	0	-	12,928	-	12,928	-	-	0	-	0.00%
1999-01-21	0	0.250	-	0.250	-	-	0	0	-	12,928	-	12,928	-	-	0	-	0.00%
1999-01-20	0	0.250	-	0.250	-	-	0	0	-	12,928	-	12,928	-	-	0	-	-10.71%
1999-01-19	0	0.280	-	0.280	-	-	0	0	-	14,480	-	14,480	-	-	0	-	0.00%
1999-01-18	0	0.280	-	0.280	-	-	0	0	-	14,480	-	14,480	-	-	0	-	0.00%
1999-01-15	0	0.280	-	0.280	-	-	0	0	-	14,480	-	14,480	-	-	0	-	-3.45%
1999-01-14	0	0.290	-	-	-	-	0	0	-	14,997	-	-	-	-	0	-	0.00%
1999-01-13	0	0.290	-	0.290	-	-	0	0	-	14,997	-	14,997	-	-	0	-	-3.33%
1999-01-12	0	0.300	-	0.320	-	-	0	0	-	15,514	-	16,548	-	-	0	-	0.00%
1999-01-11	0	0.300	-	0.320	-	-	0	0	-	15,514	-	16,548	-	-	0	-	0.00%
1999-01-08	0	0.300	-	0.300	-	-	0	0	-	15,514	-	15,514	-	-	0	-	0.00%
1999-01-07	0	0.300	-	0.300	-	-	0	0	-	15,514	-	15,514	-	-	0	-	0.00%
1999-01-06	0	0.300	-	0.300	-	-	0	0	-	15,514	-	15,514	-	-	0	-	0.00%
1999-01-05	0	0.300	-	0.300	-	-	0	0	-	15,514	-	15,514	-	-	0	-	0.00%
1999-01-04	0	0.300	-	0.300	-	-	0	0	-	15,514	-	15,514	-	-	0	-	0.00%
1998-12-31	0	0.300	-	0.280	-	-	0	0	-	15,514	-	14,480	-	-	0	-	0.00%
1998-12-30	0	0.300	-	0.300	-	-	200,000	58,000	0.2900	15,514	-	15,514	-	-	4	14,997	0.00%
1998-12-29	0	0.300	-	0.300	-	-	0	0	-	15,514	-	15,514	-	-	0	-	0.00%
1998-12-28	0	0.300	-	0.300	-	-	0	0	-	15,514	-	15,514	-	-	0	-	0.00%
1998-12-24	0	0.300	-	-	-	-	0	0	-	15,514	-	-	-	-	0	-	0.00%
1998-12-23	0	0.300	-	0.300	-	-	0	0	-	15,514	-	15,514	-	-	0	-	-4.76%
1998-12-22	0	0.315	-	0.305	-	-	0	0	-	16,290	-	15,773	-	-	0	-	0.00%
1998-12-21	0	0.315	-	0.315	-	-	0	0	-	16,290	-	16,290	-	-	0	-	0.00%
1998-12-18	0	0.315	-	0.315	-	-	0	0	-	16,290	-	16,290	-	-	0	-	-5.97%
1998-12-17	0	0.335	-	0.335	-	-	0	0	-	17,324	-	17,324	-	-	0	-	-1.47%
1998-12-16	0	0.340	-	0.340	-	-	0	0	-	17,583	-	17,583	-	-	0	-	0.00%
1998-12-15	0	0.340	0.300	0.340	0.300	0.340	420,000	129,050	0.3073	17,583	15,514	17,583	15,514	17,583	8	15,890	-5.56%
1998-12-14	0	0.360	-	0.360	-	-	0	0	-	18,617	-	18,617	-	-	0	-	-5.26%
1998-12-11	0	0.380	-	0.380	0.360	0.380	70,000	25,600	0.3657	19,651	-	19,651	18,617	19,651	1	18,912	5.56%
1998-12-10	0	0.360	0.355	0.360	0.345	0.360	130,000	45,800	0.3523	18,617	18,358	18,617	17,841	18,617	3	18,219	-5.26%
1998-12-09	0	0.380	-	0.380	-	-	0	0	-	19,651	-	19,651	-	-	0	-	-5.00%
1998-12-08	0	0.400	-	0.400	0.410	0.410	20,000	8,200	0.4100	20,685	-	20,685	21,202	21,202	0	21,202	2.56%
1998-12-07	0	0.390	-	-	-	-	0	0	-	20,168	-	-	-	-	0	-	0.00%
1998-12-04	0	0.390	-	0.390	-	-	0	0	-	20,168	-	20,168	-	-	0	-	-1.27%
1998-12-03	0	0.395	-	0.395	0.395	0.395	4,000	1,580	0.3950	20,427	-	20,427	20,427	20,427	0	20,427	5.33%
1998-12-02	0	0.375	-	-	-	-	0	0	-	19,393	-	-	-	-	0	-	0.00%
1998-12-01	0	0.375	-	-	-	-	0	0	-	19,393	-	-	-	-	0	-	0.00%
1998-11-30	0	0.375	-	-	-	-	0	0	-	19,393	-	-	-	-	0	-	0.00%
1998-11-27	0	0.375	-	0.375	-	-	0	0	-	19,393	-	19,393	-	-	0	-	-1.32%
1998-11-26	0	0.380	-	0.380	0.380	0.380	100,000	38,000	0.3800	19,651	-	19,651	19,651	19,651	2	19,651	0.00%
1998-11-25	0	0.380	-	-	-	-	0	0	-	19,651	-	-	-	-	0	-	0.00%
1998-11-24	0	0.380	-	0.380	0.380	0.380	488,000	185,440	0.3800	19,651	-	19,651	19,651	19,651	9	19,651	2.70%
1998-11-23	0	0.370	0.350	0.370	-	-	1,000,000	370,000	0.3700	19,134	18,100	19,134	-	-	19	19,134	0.00%
1998-11-20	0	0.370	0.350	0.370	0.370	0.390	180,000	67,400	0.3744	19,134	18,100	19,134	19,134	20,168	3	19,364	5.71%
1998-11-19	0	0.350	0.335	0.350	0.320	0.350	1,680,000	562,900	0.3351	18,100	17,324	18,100	16,548	18,100	32	17,327	9.38%
1998-11-18	0	0.320	-	0.335	0.320	0.340	150,000	49,500	0.3300	16,548	-	17,324	16,548	17,583	3	17,065	-5.88%
1998-11-17	0	0.340	0.320	0.340	-	-	0	0	-	17,583	16,548	17,583	-	-	0	-	0.00%
1998-11-16	0	0.340	0.330	0.350	0.330	0.340	200,000	67,000	0.3350	17,583	17,065	18,100	17,065	17,583	4	17,324	-6.85%
1998-11-13	0	0.365	-	0.365	-	-	0	0	-	18,875	-	18,875	-	-	0	-	-1.35%
1998-11-12	0	0.370	-	0.370	-	-	200,000	75,000	0.3750	19,134	-	19,134	-	-	4	19,393	-3.90%
1998-11-11	0	0.385	-	0.385	0.385	0.385	40,000	15,400	0.3850	19,910	-	19,910	19,910	19,910	1	19,910	0.00%
1998-11-10	0	0.385	-	0.385	0.385	0.385	60,000	23,100	0.3850	19,910	-	19,910	19,910	19,910	1	19,910	4.05%
1998-11-09	0	0.370	0.350	0.370	-	-	0	0	-	19,134	18,100	19,134	-	-	0	-	-1.33%
1998-11-06	0	0.375	0.350	0.375	0.375	0.375	50,000	18,750	0.3750	19,393	18,100	19,393	19,393	19,393	1	19,393	4.17%
1998-11-05	0	0.360	0.350	0.360	0.360	0.365	200,000	72,300	0.3615	18,617	18,100	18,617	18,617	18,875	4	18,694	-4.00%
1998-11-04	0	0.375	0.350	0.375	0.350	0.375	250,000	89,750	0.3590	19,393	18,100	19,393	18,100	19,393	5	18,565	-1.32%
1998-11-03	0	0.380	0.350	0.380	0.360	0.380	200,000	74,000	0.3700	19,651	18,100	19,651	18,617	19,651	4	19,134	0.00%
1998-11-02	0	0.380	0.370	0.380	0.350	0.380	380,000	136,200	0.3584	19,651	19,134	19,651	18,100	19,651	7	18,535	11.76%
1998-10-30	0	0.340	0.320	0.340	0.325	0.340	340,000	111,550	0.3281	17,583	16,548	17,583	16,807	17,583	7	16,967	6.25%
1998-10-29	0	0.320	0.320	0.340	0.310	0.335	536,000	174,290	0.3252	16,548	16,548	17,583	16,031	17,324	10	16,816	0.00%
1998-10-27	0	0.320	0.300	-	0.260	0.320	402,000	121,520	0.3023	16,548	15,514	-	13,445	16,548	8	15,632	23.08%
1998-10-26	0	0.260	0.260	0.280	0.250	0.260	700,000	178,500	0.2550	13,445	13,445	14,480	12,928	13,445	14	13,187	5.26%
1998-10-23	0	0.247	0.247	-	-	-	0	0	-	12,773	12,773	-	-	-	0	-	3.35%
1998-10-22	0	0.239	0.239	-	-	-	0	0	-	12,360	12,360	-	-	-	0	-	0.00%
1998-10-21	0	0.239	0.238	-	0.239	0.243	550,000	131,650	0.2394	12,360	12,308	-	12,360	12,566	11	12,378	-1.65%
1998-10-20	0	0.243	-	-	0.243	0.243	100,000	24,300	0.2430	12,566	-	-	12,566	12,566	2	12,566	0.00%
1998-10-19	0	0.243	0.242	0.247	0.240	0.310	4,060,000	1,056,040	0.2601	12,566	12,515	12,773	12,411	16,031	79	13,451	-13.21%
1998-10-16	0	0.280	0.275	0.290	0.270	0.290	120,000	33,500	0.2792	14,480	14,221	14,997	13,963	14,997	2	14,437	9.80%
1998-10-15	0	0.255	0.247	0.270	0.235	0.255	460,000	111,650	0.2427	13,187	12,773	13,963	12,153	13,187	9	12,552	10.39%
1998-10-14	0	0.231	0.220	0.235	-	-	0	0	-	11,946	11,377	12,153	-	-	0	-	0.00%
1998-10-13	0	0.231	-	0.235	0.231	0.231	100,000	23,100	0.2310	11,946	-	12,153	11,946	11,946	2	11,946	-3.75%
1998-10-12	0	0.240	-	0.240	-	-	0	0	-	12,411	-	12,411	-	-	0	-	-2.44%
1998-10-09	0	0.246	-	0.246	-	-	0	0	-	12,721	-	12,721	-	-	0	-	-1.60%
1998-10-08	0	0.250	-	-	-	-	0	0	-	12,928	-	-	-	-	0	-	0.00%
1998-10-07	0	0.250	-	0.250	-	-	0	0	-	12,928	-	12,928	-	-	0	-	0.00%
1998-10-05	0	0.250	-	-	-	-	0	0	-	12,928	-	-	-	-	0	-	0.00%
1998-09-30	0	0.250	-	0.260	0.250	0.250	50,000	12,500	0.2500	12,928	-	13,445	12,928	12,928	1	12,928	-1.96%
1998-09-29	0	0.255	-	0.260	-	-	0	0	-	13,187	-	13,445	-	-	0	-	0.00%
1998-09-28	0	0.255	-	0.255	-	-	0	0	-	13,187	-	13,187	-	-	0	-	-1.92%
1998-09-25	0	0.260	-	0.265	-	-	0	0	-	13,445	-	13,704	-	-	0	-	0.00%
1998-09-24	0	0.260	-	0.260	-	-	0	0	-	13,445	-	13,445	-	-	0	-	-3.70%
1998-09-23	0	0.270	-	-	0.240	0.270	70,000	17,400	0.2486	13,963	-	-	12,411	13,963	1	12,854	12.50%
1998-09-22	0	0.240	0.240	0.247	0.240	0.240	100,000	24,000	0.2400	12,411	12,411	12,773	12,411	12,411	2	12,411	-3.23%
1998-09-21	0	0.248	0.240	0.248	0.240	0.248	310,000	75,680	0.2441	12,825	12,411	12,825	12,411	12,825	6	12,625	-0.80%
1998-09-18	0	0.250	0.245	0.250	0.247	0.255	460,000	114,450	0.2488	12,928	12,670	12,928	12,773	13,187	9	12,867	1.21%
1998-09-17	0	0.247	0.246	0.247	0.247	0.247	200,000	49,400	0.2470	12,773	12,721	12,773	12,773	12,773	4	12,773	0.41%
1998-09-16	0	0.246	0.242	-	-	-	0	0	-	12,721	12,515	-	-	-	0	-	0.00%
1998-09-15	0	0.246	0.243	0.250	0.246	0.260	540,000	136,940	0.2536	12,721	12,566	12,928	12,721	13,445	10	13,114	-10.55%
1998-09-14	0	0.275	0.265	0.300	0.275	0.280	400,000	111,000	0.2775	14,221	13,704	15,514	14,221	14,480	8	14,350	-8.33%
1998-09-11	0	0.300	0.280	0.300	0.280	0.300	190,000	53,400	0.2811	15,514	14,480	15,514	14,480	15,514	4	14,534	-6.25%
1998-09-10	0	0.320	0.280	0.340	0.270	0.320	262,000	74,990	0.2862	16,548	14,480	17,583	13,963	16,548	5	14,801	14.29%
1998-09-09	0	0.280	0.280	0.310	0.280	0.280	150,000	42,000	0.2800	14,480	14,480	16,031	14,480	14,480	3	14,480	-12.50%
1998-09-08	0	0.320	0.275	0.320	0.320	0.320	10,000	3,200	0.3200	16,548	14,221	16,548	16,548	16,548	0	16,548	10.34%
1998-09-07	0	0.290	0.270	0.320	0.290	0.310	650,000	195,300	0.3005	14,997	13,963	16,548	14,997	16,031	13	15,538	-1.69%
1998-09-04	0	0.295	0.270	0.295	0.260	0.295	430,000	112,370	0.2613	15,255	13,963	15,255	13,445	15,255	8	13,514	9.26%
1998-09-03	0	0.270	0.255	-	-	-	0	0	-	13,963	13,187	-	-	-	0	-	0.00%
1998-09-02	0	0.270	0.245	-	0.255	0.270	210,000	53,700	0.2557	13,963	12,670	-	13,187	13,963	4	13,224	0.00%
1998-09-01	0	0.270	0.250	0.295	-	-	0	0	-	13,963	12,928	15,255	-	-	0	-	0.00%
1998-08-31	0	0.270	-	0.270	0.300	0.300	2,000	600	0.3000	13,963	-	13,963	15,514	15,514	0	15,514	-5.26%
1998-08-28	0	0.285	-	0.305	-	-	0	0	-	14,738	-	15,773	-	-	0	-	0.00%
1998-08-27	0	0.285	0.246	0.285	0.250	0.285	230,000	57,850	0.2515	14,738	12,721	14,738	12,928	14,738	4	13,007	-1.72%
1998-08-26	0	0.290	0.250	0.290	0.280	0.320	110,000	32,250	0.2932	14,997	12,928	14,997	14,480	16,548	2	15,161	-9.38%
1998-08-25	0	0.320	-	0.320	-	-	0	0	-	16,548	-	16,548	-	-	0	-	0.00%
1998-08-24	0	0.320	0.320	-	0.260	0.320	22,000	5,840	0.2655	16,548	16,548	-	13,445	16,548	0	13,728	6.67%
1998-08-21	0	0.300	0.255	0.300	0.280	0.310	16,000	4,680	0.2925	15,514	13,187	15,514	14,480	16,031	0	15,126	20.00%
1998-08-20	0	0.250	0.246	0.270	0.250	0.250	250,000	62,500	0.2500	12,928	12,721	13,963	12,928	12,928	5	12,928	0.00%
1998-08-19	0	0.250	0.250	-	0.250	0.250	200,000	50,000	0.2500	12,928	12,928	-	12,928	12,928	4	12,928	0.00%
1998-08-18	0	0.250	0.260	-	-	-	0	0	-	12,928	13,445	-	-	-	0	-	0.00%
1998-08-14	0	0.250	0.250	-	0.250	0.250	280,000	70,000	0.2500	12,928	12,928	-	12,928	12,928	5	12,928	0.00%
1998-08-13	0	0.250	0.250	0.275	0.250	0.250	100,000	25,000	0.2500	12,928	12,928	14,221	12,928	12,928	2	12,928	-7.41%
1998-08-12	0	0.270	0.270	0.280	0.270	0.280	70,000	19,400	0.2771	13,963	13,963	14,480	13,963	14,480	1	14,332	0.00%
1998-08-11	0	0.270	0.260	0.270	0.270	0.270	500,000	135,000	0.2700	13,963	13,445	13,963	13,963	13,963	10	13,963	3.85%
1998-08-10	0	0.260	0.255	-	0.260	0.260	400,000	104,000	0.2600	13,445	13,187	-	13,445	13,445	8	13,445	-1.89%
1998-08-07	0	0.265	0.260	-	-	-	0	0	-	13,704	13,445	-	-	-	0	-	0.00%
1998-08-06	0	0.265	0.265	-	0.265	0.265	96,000	25,440	0.2650	13,704	13,704	-	13,704	13,704	2	13,704	-1.85%
1998-08-05	0	0.270	0.265	-	0.270	0.270	50,000	13,500	0.2700	13,963	13,704	-	13,963	13,963	1	13,963	0.00%
1998-08-04	0	0.270	0.265	-	-	-	0	0	-	13,963	13,704	-	-	-	0	-	0.00%
1998-08-03	0	0.270	0.260	-	-	-	0	0	-	13,963	13,445	-	-	-	0	-	0.00%
1998-07-31	0	0.270	0.265	-	-	-	0	0	-	13,963	13,704	-	-	-	0	-	0.00%
1998-07-30	0	0.270	0.260	-	0.270	0.280	402,000	110,540	0.2750	13,963	13,445	-	13,963	14,480	8	14,220	-6.90%
1998-07-29	0	0.290	0.275	0.290	0.290	0.290	20,000	5,800	0.2900	14,997	14,221	14,997	14,997	14,997	0	14,997	3.57%
1998-07-28	0	0.280	0.275	-	0.280	0.290	202,000	56,580	0.2801	14,480	14,221	-	14,480	14,997	4	14,485	-3.45%
1998-07-27	0	0.290	0.290	-	-	-	0	0	-	14,997	14,997	-	-	-	0	-	0.00%
1998-07-24	0	0.290	0.290	-	-	-	0	0	-	14,997	14,997	-	-	-	0	-	0.00%
1998-07-23	0	0.290	0.270	-	-	-	0	0	-	14,997	13,963	-	-	-	0	-	0.00%
1998-07-22	0	0.290	0.290	-	-	-	0	0	-	14,997	14,997	-	-	-	0	-	3.57%
1998-07-21	0	0.280	0.280	-	-	-	0	0	-	14,480	14,480	-	-	-	0	-	0.00%
1998-07-20	0	0.280	0.270	-	0.280	0.280	200,000	56,000	0.2800	14,480	13,963	-	14,480	14,480	4	14,480	0.00%
1998-07-17	0	0.280	0.280	-	-	-	0	0	-	14,480	14,480	-	-	-	0	-	0.00%
1998-07-16	0	0.280	0.275	-	-	-	0	0	-	14,480	14,221	-	-	-	0	-	0.00%
1998-07-15	0	0.280	0.280	-	-	-	0	0	-	14,480	14,480	-	-	-	0	-	5.66%
1998-07-14	0	0.265	0.250	0.285	-	-	0	0	-	13,704	12,928	14,738	-	-	0	-	0.00%
1998-07-13	0	0.265	0.250	0.300	0.265	0.280	600,000	163,000	0.2717	13,704	12,928	15,514	13,704	14,480	12	14,049	-10.17%
1998-07-10	0	0.295	0.280	-	0.295	0.295	200,000	59,000	0.2950	15,255	14,480	-	15,255	15,255	4	15,255	-1.67%
1998-07-09	0	0.300	0.300	-	0.300	0.300	284,000	85,200	0.3000	15,514	15,514	-	15,514	15,514	5	15,514	-1.64%
1998-07-08	0	0.305	0.305	-	0.305	0.305	100,000	30,500	0.3050	15,773	15,773	-	15,773	15,773	2	15,773	-1.61%
1998-07-07	0	0.310	-	0.320	0.310	0.310	500,000	155,000	0.3100	16,031	-	16,548	16,031	16,031	10	16,031	-1.59%
1998-07-06	0	0.315	0.300	-	-	-	0	0	-	16,290	15,514	-	-	-	0	-	0.00%
1998-07-03	0	0.315	0.300	-	-	-	0	0	-	16,290	15,514	-	-	-	0	-	0.00%
1998-07-02	0	0.315	0.300	-	-	-	0	0	-	16,290	15,514	-	-	-	0	-	0.00%
1998-06-30	0	0.315	0.315	0.330	-	-	0	0	-	16,290	16,290	17,065	-	-	0	-	0.00%
1998-06-29	0	0.315	0.315	-	-	-	0	0	-	16,290	16,290	-	-	-	0	-	0.00%
1998-06-26	0	0.315	0.315	-	0.315	0.315	86,000	27,090	0.3150	16,290	16,290	-	16,290	16,290	2	16,290	0.00%
1998-06-25	0	0.315	0.315	0.330	-	-	0	0	-	16,290	16,290	17,065	-	-	0	-	0.00%
1998-06-24	0	0.315	0.315	0.320	0.315	0.315	186,000	58,590	0.3150	16,290	16,290	16,548	16,290	16,290	4	16,290	-1.56%
1998-06-23	0	0.320	0.310	0.330	0.320	0.320	300,000	96,000	0.3200	16,548	16,031	17,065	16,548	16,548	6	16,548	0.00%
1998-06-22	0	0.320	0.320	0.330	-	-	0	0	-	16,548	16,548	17,065	-	-	0	-	0.00%
1998-06-19	0	0.320	0.320	-	0.320	0.320	60,000	19,200	0.3200	16,548	16,548	-	16,548	16,548	1	16,548	1.59%
1998-06-18	0	0.315	0.315	-	0.315	0.320	150,000	47,750	0.3183	16,290	16,290	-	16,290	16,548	3	16,462	1.61%
1998-06-17	0	0.310	0.310	-	-	-	616,000	184,800	0.3000	16,031	16,031	-	-	-	12	15,514	3.33%
1998-06-16	0	0.300	0.300	0.320	-	-	0	0	-	15,514	15,514	16,548	-	-	0	-	0.00%
1998-06-15	0	0.300	0.300	-	0.300	0.300	100,000	30,000	0.3000	15,514	15,514	-	15,514	15,514	2	15,514	-3.23%
1998-06-12	0	0.310	0.310	-	-	-	0	0	-	16,031	16,031	-	-	-	0	-	1.64%
1998-06-11	0	0.305	0.305	-	-	-	0	0	-	15,773	15,773	-	-	-	0	-	-0.00%
1998-06-10	0	0.360	0.350	-	0.360	0.360	200,000	72,000	0.3600	15,773	15,334	-	15,773	15,773	5	15,773	-5.26%
1998-06-09	0	0.380	0.380	0.400	-	-	0	0	-	16,649	16,649	17,525	-	-	0	-	0.00%
1998-06-08	0	0.380	-	0.365	0.400	0.400	330,000	132,000	0.4000	16,649	-	15,992	17,525	17,525	8	17,525	-8.43%
1998-06-05	0	0.415	0.405	0.415	0.420	0.420	20,000	8,400	0.4200	18,182	17,744	18,182	18,401	18,401	0	18,401	2.47%
1998-06-04	0	0.405	0.405	-	0.405	0.410	370,000	150,850	0.4077	17,744	17,744	-	17,744	17,963	8	17,863	-5.81%
1998-06-03	0	0.430	0.420	0.430	0.430	0.430	300,000	129,000	0.4300	18,839	18,401	18,839	18,839	18,839	7	18,839	1.18%
1998-06-02	0	0.425	0.405	0.425	0.425	0.425	10,000	4,250	0.4250	18,620	17,744	18,620	18,620	18,620	0	18,620	0.00%
1998-06-01	0	0.425	0.425	0.445	0.425	0.425	20,000	8,500	0.4250	18,620	18,620	19,497	18,620	18,620	0	18,620	0.00%
1998-05-29	0	0.425	0.425	0.440	-	-	0	0	-	18,620	18,620	19,278	-	-	0	-	1.19%
1998-05-28	0	0.420	0.420	-	0.420	0.420	10,000	4,200	0.4200	18,401	18,401	-	18,401	18,401	0	18,401	-4.55%
1998-05-27	0	0.440	-	0.450	-	-	0	0	-	19,278	-	19,716	-	-	0	-	0.00%
1998-05-26	0	0.440	0.440	-	-	-	0	0	-	19,278	19,278	-	-	-	0	-	7.32%
1998-05-25	0	0.410	0.400	0.420	-	-	0	0	-	17,963	17,525	18,401	-	-	0	-	0.00%
1998-05-22	0	0.410	-	-	-	-	0	0	-	17,963	-	-	-	-	0	-	0.00%
1998-05-21	0	0.410	-	-	-	-	0	0	-	17,963	-	-	-	-	0	-	0.00%
1998-05-20	0	0.410	-	-	-	-	0	0	-	17,963	-	-	-	-	0	-	0.00%
1998-05-19	0	0.410	-	-	-	-	0	0	-	17,963	-	-	-	-	0	-	0.00%
1998-05-18	0	0.410	-	0.430	-	-	0	0	-	17,963	-	18,839	-	-	0	-	0.00%
1998-05-15	0	0.410	0.410	-	0.360	0.360	300,000	108,000	0.3600	17,963	17,963	-	15,773	15,773	7	15,773	7.89%
1998-05-14	0	0.380	0.360	-	-	-	0	0	-	16,649	15,773	-	-	-	0	-	0.00%
1998-05-13	0	0.380	0.360	-	-	-	0	0	-	16,649	15,773	-	-	-	0	-	0.00%
1998-05-12	0	0.380	0.370	-	-	-	0	0	-	16,649	16,211	-	-	-	0	-	0.00%
1998-05-11	0	0.380	0.360	-	-	-	0	0	-	16,649	15,773	-	-	-	0	-	0.00%
1998-05-08	0	0.380	0.370	-	-	-	0	0	-	16,649	16,211	-	-	-	0	-	0.00%
1998-05-07	0	0.380	0.360	-	-	-	0	0	-	16,649	15,773	-	-	-	0	-	0.00%
1998-05-06	0	0.380	-	-	-	-	0	0	-	16,649	-	-	-	-	0	-	0.00%
1998-05-05	0	0.380	0.360	0.400	0.380	0.380	50,000	19,000	0.3800	16,649	15,773	17,525	16,649	16,649	1	16,649	-2.56%
1998-05-04	0	0.390	0.390	0.410	0.390	0.400	1,018,000	399,720	0.3927	17,087	17,087	17,963	17,087	17,525	23	17,203	-4.88%
1998-05-01	0	0.410	0.390	0.410	0.410	0.410	72,000	29,520	0.4100	17,963	17,087	17,963	17,963	17,963	2	17,963	0.00%
1998-04-30	0	0.410	0.395	0.410	-	-	0	0	-	17,963	17,306	17,963	-	-	0	-	0.00%
1998-04-29	0	0.410	-	-	-	-	0	0	-	17,963	-	-	-	-	0	-	0.00%
1998-04-28	0	0.410	0.410	-	-	-	0	0	-	17,963	17,963	-	-	-	0	-	0.00%
1998-04-27	0	0.410	-	-	-	-	0	0	-	17,963	-	-	-	-	0	-	0.00%
1998-04-24	0	0.410	0.410	-	0.390	0.410	280,000	114,200	0.4079	17,963	17,963	-	17,087	17,963	6	17,869	2.50%
1998-04-23	0	0.400	0.385	0.440	0.400	0.400	50,000	20,000	0.4000	17,525	16,868	19,278	17,525	17,525	1	17,525	-4.76%
1998-04-22	0	0.420	0.405	-	-	-	0	0	-	18,401	17,744	-	-	-	0	-	0.00%
1998-04-21	0	0.420	0.400	-	-	-	0	0	-	18,401	17,525	-	-	-	0	-	0.00%
1998-04-20	0	0.420	0.410	0.440	0.420	0.420	150,000	63,000	0.4200	18,401	17,963	19,278	18,401	18,401	3	18,401	-4.55%
1998-04-17	0	0.440	-	0.440	-	-	0	0	-	19,278	-	19,278	-	-	0	-	-2.22%
1998-04-16	0	0.450	-	0.450	-	-	0	0	-	19,716	-	19,716	-	-	0	-	-1.10%
1998-04-15	0	0.455	-	0.455	-	-	0	0	-	19,935	-	19,935	-	-	0	-	-1.09%
1998-04-14	0	0.460	0.440	0.460	-	-	78,000	35,880	0.4600	20,154	19,278	20,154	-	-	2	20,154	0.00%
1998-04-09	0	0.460	-	0.480	-	-	0	0	-	20,154	-	21,030	-	-	0	-	0.00%
1998-04-08	0	0.460	0.420	0.460	0.460	0.460	10,000	4,600	0.4600	20,154	18,401	20,154	20,154	20,154	0	20,154	4.55%
1998-04-07	0	0.440	0.425	-	0.440	0.440	144,000	63,360	0.4400	19,278	18,620	-	19,278	19,278	3	19,278	0.00%
1998-04-03	0	0.440	0.420	0.440	0.440	0.440	150,000	66,000	0.4400	19,278	18,401	19,278	19,278	19,278	3	19,278	0.00%
1998-04-02	0	0.440	0.440	0.490	0.430	0.470	422,000	188,610	0.4469	19,278	19,278	21,468	18,839	20,592	10	19,582	3.53%
1998-04-01	0	0.425	-	0.450	0.425	0.430	100,000	42,750	0.4275	18,620	-	19,716	18,620	18,839	2	18,730	2.41%
1998-03-31	0	0.415	-	-	-	-	0	0	-	18,182	-	-	-	-	0	-	0.00%
1998-03-30	0	0.415	0.415	0.450	0.415	0.430	250,000	105,750	0.4230	18,182	18,182	19,716	18,182	18,839	6	18,533	-3.49%
1998-03-27	0	0.430	0.420	0.450	-	-	0	0	-	18,839	18,401	19,716	-	-	0	-	0.00%
1998-03-26	0	0.430	0.425	0.440	0.405	0.430	320,000	133,890	0.4184	18,839	18,620	19,278	17,744	18,839	7	18,332	4.88%
1998-03-25	0	0.410	0.410	0.430	-	-	632,000	233,840	0.3700	17,963	17,963	18,839	-	-	14	16,211	0.00%
1998-03-24	0	0.410	0.400	-	0.390	0.410	260,000	103,800	0.3992	17,963	17,525	-	17,087	17,963	6	17,491	7.89%
1998-03-23	0	0.380	0.360	-	-	-	0	0	-	16,649	15,773	-	-	-	0	-	0.00%
1998-03-20	0	0.380	0.380	0.415	0.380	0.380	248,000	94,240	0.3800	16,649	16,649	18,182	16,649	16,649	6	16,649	-5.00%
1998-03-19	0	0.400	0.395	0.420	0.380	0.420	202,000	79,560	0.3939	17,525	17,306	18,401	16,649	18,401	5	17,256	2.56%
1998-03-18	0	0.390	-	0.390	0.390	0.390	30,000	11,700	0.3900	17,087	-	17,087	17,087	17,087	1	17,087	-2.50%
1998-03-17	0	0.400	0.400	-	0.370	0.380	50,000	18,800	0.3760	17,525	17,525	-	16,211	16,649	1	16,474	2.56%
1998-03-16	0	0.390	0.370	0.390	0.360	0.400	300,000	115,200	0.3840	17,087	16,211	17,087	15,773	17,525	7	16,824	-2.50%
1998-03-13	0	0.400	-	0.400	-	-	0	0	-	17,525	-	17,525	-	-	0	-	0.00%
1998-03-12	0	0.400	-	0.405	-	-	0	0	-	17,525	-	17,744	-	-	0	-	0.00%
1998-03-11	0	0.400	-	0.410	-	-	0	0	-	17,525	-	17,963	-	-	0	-	0.00%
1998-03-10	0	0.400	-	0.400	-	-	0	0	-	17,525	-	17,525	-	-	0	-	0.00%
1998-03-09	0	0.400	0.390	0.420	0.390	0.400	124,000	49,560	0.3997	17,525	17,087	18,401	17,087	17,525	3	17,511	0.00%
1998-03-06	0	0.400	0.400	-	-	-	0	0	-	17,525	17,525	-	-	-	0	-	2.56%
1998-03-05	0	0.390	-	0.400	0.390	0.390	46,000	17,940	0.3900	17,087	-	17,525	17,087	17,087	1	17,087	-2.50%
1998-03-04	0	0.400	0.390	-	0.390	0.400	36,000	14,340	0.3983	17,525	17,087	-	17,087	17,525	1	17,452	0.00%
1998-03-03	0	0.400	-	0.410	-	-	0	0	-	17,525	-	17,963	-	-	0	-	0.00%
1998-03-02	0	0.400	0.380	0.410	0.400	0.415	738,000	301,280	0.4082	17,525	16,649	17,963	17,525	18,182	17	17,886	2.56%
1998-02-27	0	0.390	0.390	0.420	0.390	0.390	20,000	7,800	0.3900	17,087	17,087	18,401	17,087	17,087	0	17,087	-2.50%
1998-02-26	0	0.400	0.390	0.420	0.400	0.410	200,000	81,000	0.4050	17,525	17,087	18,401	17,525	17,963	5	17,744	0.00%
1998-02-25	0	0.400	0.400	0.420	0.390	0.400	310,000	123,800	0.3994	17,525	17,525	18,401	17,087	17,525	7	17,497	0.00%
1998-02-24	0	0.400	0.400	-	0.380	0.380	100,000	38,000	0.3800	17,525	17,525	-	16,649	16,649	2	16,649	2.56%
1998-02-23	0	0.390	-	0.400	-	-	0	0	-	17,087	-	17,525	-	-	0	-	0.00%
1998-02-20	0	0.390	0.360	0.390	0.390	0.390	50,000	19,500	0.3900	17,087	15,773	17,087	17,087	17,087	1	17,087	5.41%
1998-02-19	0	0.370	0.370	0.390	0.370	0.370	170,000	62,900	0.3700	16,211	16,211	17,087	16,211	16,211	4	16,211	-5.13%
1998-02-18	0	0.390	0.380	0.410	0.370	0.390	400,000	153,500	0.3838	17,087	16,649	17,963	16,211	17,087	9	16,813	0.00%
1998-02-17	0	0.390	0.380	0.390	0.335	0.400	2,496,000	922,010	0.3694	17,087	16,649	17,087	14,677	17,525	57	16,184	18.18%
1998-02-16	0	0.330	0.330	0.340	0.330	0.360	1,040,000	343,600	0.3304	14,458	14,458	14,896	14,458	15,773	24	14,475	-13.16%
1998-02-13	0	0.380	0.360	0.380	0.380	0.380	162,000	61,560	0.3800	16,649	15,773	16,649	16,649	16,649	4	16,649	0.00%
1998-02-12	0	0.380	0.370	0.390	0.380	0.400	140,000	53,240	0.3803	16,649	16,211	17,087	16,649	17,525	3	16,661	-5.00%
1998-02-11	0	0.400	0.400	0.430	0.400	0.420	144,000	58,200	0.4042	17,525	17,525	18,839	17,525	18,401	3	17,708	0.00%
1998-02-10	0	0.400	0.385	0.440	0.400	0.440	220,000	90,120	0.4096	17,525	16,868	19,278	17,525	19,278	5	17,947	-9.09%
1998-02-09	0	0.440	0.420	0.440	0.440	0.460	290,000	130,600	0.4503	19,278	18,401	19,278	19,278	20,154	7	19,731	-6.38%
1998-02-06	0	0.470	-	-	-	-	0	0	-	20,592	-	-	-	-	0	-	0.00%
1998-02-05	0	0.470	0.450	0.470	0.470	0.470	2,000	940	0.4700	20,592	19,716	20,592	20,592	20,592	0	20,592	0.00%
1998-02-04	0	0.470	-	0.470	-	-	0	0	-	20,592	-	20,592	-	-	0	-	0.00%
1998-02-03	0	0.470	-	0.470	-	-	0	0	-	20,592	-	20,592	-	-	0	-	0.00%
1998-02-02	0	0.470	-	0.480	-	-	0	0	-	20,592	-	21,030	-	-	0	-	0.00%
1998-01-27	0	0.470	-	0.480	-	-	0	0	-	20,592	-	21,030	-	-	0	-	0.00%
1998-01-26	0	0.470	0.450	0.470	0.470	0.470	400,000	188,000	0.4700	20,592	19,716	20,592	20,592	20,592	9	20,592	-6.00%
1998-01-23	0	0.500	-	-	-	-	0	0	-	21,906	-	-	-	-	0	-	0.00%
1998-01-22	0	0.500	-	0.500	-	-	0	0	-	21,906	-	21,906	-	-	0	-	0.00%
1998-01-21	0	0.500	-	0.500	-	-	0	0	-	21,906	-	21,906	-	-	0	-	0.00%
1998-01-20	0	0.500	-	0.500	0.500	0.500	30,000	15,000	0.5000	21,906	-	21,906	21,906	21,906	1	21,906	0.00%
1998-01-19	0	0.500	-	0.500	-	-	0	0	-	21,906	-	21,906	-	-	0	-	-3.85%
1998-01-16	0	0.520	0.495	0.520	0.495	0.520	154,000	77,630	0.5041	22,783	21,687	22,783	21,687	22,783	4	22,086	1.96%
1998-01-15	0	0.510	-	0.510	0.500	0.520	600,000	305,000	0.5083	22,344	-	22,344	21,906	22,783	14	22,271	-13.56%
1998-01-14	0	0.590	0.500	0.590	0.500	0.590	102,000	52,180	0.5116	25,850	21,906	25,850	21,906	25,850	2	22,413	0.00%
1998-01-13	0	0.590	0.460	0.590	0.460	0.600	368,000	204,160	0.5548	25,850	20,154	25,850	20,154	26,288	8	24,307	-1.67%
1998-01-12	0	0.600	0.500	0.600	0.600	0.700	410,000	268,800	0.6556	26,288	21,906	26,288	26,288	30,669	9	28,724	-23.08%
1998-01-09	0	0.780	-	0.780	-	-	0	0	-	34,174	-	34,174	-	-	0	-	-2.50%
1998-01-08	0	0.800	-	0.800	-	-	0	0	-	35,050	-	35,050	-	-	0	-	0.00%
1998-01-07	0	0.800	-	0.800	-	-	0	0	-	35,050	-	35,050	-	-	0	-	-1.23%
1998-01-06	0	0.810	0.750	0.810	0.750	0.810	12,000	9,240	0.7700	35,488	32,860	35,488	32,860	35,488	0	33,736	2.53%
1998-01-05	0	0.790	0.710	0.790	0.650	0.790	226,000	164,260	0.7268	34,612	31,107	34,612	28,478	34,612	5	31,844	16.18%
1998-01-02	0	0.680	-	0.680	0.680	0.720	24,000	16,480	0.6867	29,793	-	29,793	29,793	31,545	1	30,085	-2.86%
1997-12-31	0	0.700	0.680	0.700	0.620	0.720	182,000	125,540	0.6898	30,669	29,793	30,669	27,164	31,545	4	30,221	2.94%
1997-12-30	0	0.680	-	0.680	0.690	0.690	50,000	34,500	0.6900	29,793	-	29,793	30,231	30,231	1	30,231	4.62%
1997-12-29	0	0.650	-	0.650	-	-	0	0	-	28,478	-	28,478	-	-	0	-	-7.14%
1997-12-24	0	0.700	-	0.740	-	-	0	0	-	30,669	-	32,421	-	-	0	-	0.00%
1997-12-23	0	0.700	-	0.700	0.650	0.740	294,000	200,620	0.6824	30,669	-	30,669	28,478	32,421	7	29,897	2.94%
1997-12-22	0	0.680	-	0.680	0.780	0.780	4,000	3,120	0.7800	29,793	-	29,793	34,174	34,174	0	34,174	-12.82%
1997-12-19	0	0.780	-	0.780	-	-	0	0	-	34,174	-	34,174	-	-	0	-	0.00%
1997-12-18	0	0.780	-	0.780	-	-	0	0	-	34,174	-	34,174	-	-	0	-	0.00%
1997-12-17	0	0.780	-	0.780	-	-	0	0	-	34,174	-	34,174	-	-	0	-	0.00%
1997-12-16	0	0.780	-	0.780	-	-	0	0	-	34,174	-	34,174	-	-	0	-	-2.50%
1997-12-15	0	0.800	-	0.800	-	-	0	0	-	35,050	-	35,050	-	-	0	-	-3.61%
1997-12-12	0	0.830	-	0.830	0.800	0.830	44,000	36,100	0.8205	36,365	-	36,365	35,050	36,365	1	35,946	9.21%
1997-12-11	0	0.760	0.760	-	0.730	0.730	30,000	21,900	0.7300	33,298	33,298	-	31,983	31,983	1	31,983	8.57%
1997-12-10	0	0.700	-	0.730	0.700	0.700	30,000	21,000	0.7000	30,669	-	31,983	30,669	30,669	1	30,669	-6.67%
1997-12-09	0	0.750	0.680	-	0.680	0.750	72,000	50,300	0.6986	32,860	29,793	-	29,793	32,860	2	30,608	0.00%
1997-12-08	0	0.750	-	0.770	-	-	0	0	-	32,860	-	33,736	-	-	0	-	0.00%
1997-12-05	0	0.750	-	0.750	-	-	0	0	-	32,860	-	32,860	-	-	0	-	-3.85%
1997-12-04	0	0.780	-	0.780	-	-	0	0	-	34,174	-	34,174	-	-	0	-	0.00%
1997-12-03	0	0.780	-	0.800	-	-	0	0	-	34,174	-	35,050	-	-	0	-	0.00%
1997-12-02	0	0.780	-	0.800	-	-	0	0	-	34,174	-	35,050	-	-	0	-	0.00%
1997-12-01	0	0.780	-	0.800	-	-	0	0	-	34,174	-	35,050	-	-	0	-	0.00%
1997-11-28	0	0.780	-	0.800	-	-	0	0	-	34,174	-	35,050	-	-	0	-	0.00%
1997-11-27	0	0.780	-	0.800	-	-	0	0	-	34,174	-	35,050	-	-	0	-	0.00%
1997-11-26	0	0.780	0.760	0.780	0.780	0.780	40,000	31,200	0.7800	34,174	33,298	34,174	34,174	34,174	1	34,174	0.00%
1997-11-25	0	0.780	-	-	-	-	0	0	-	34,174	-	-	-	-	0	-	0.00%
1997-11-24	0	0.780	-	0.820	-	-	0	0	-	34,174	-	35,926	-	-	0	-	0.00%
1997-11-21	0	0.780	0.760	0.780	-	-	0	0	-	34,174	33,298	34,174	-	-	0	-	-2.50%
1997-11-20	0	0.800	-	-	-	-	0	0	-	35,050	-	-	-	-	0	-	0.00%
1997-11-19	0	0.800	-	0.830	-	-	0	0	-	35,050	-	36,365	-	-	0	-	0.00%
1997-11-18	0	0.800	0.800	0.840	0.770	0.770	20,000	15,400	0.7700	35,050	35,050	36,803	33,736	33,736	0	33,736	0.00%
1997-11-17	0	0.800	0.800	0.850	0.780	0.800	420,000	343,800	0.8186	35,050	35,050	37,241	34,174	35,050	10	35,864	-2.44%
1997-11-14	0	0.820	0.820	0.880	0.820	0.820	6,000	4,920	0.8200	35,926	35,926	38,555	35,926	35,926	0	35,926	-3.53%
1997-11-13	0	0.850	-	0.850	-	-	0	0	-	37,241	-	37,241	-	-	0	-	0.00%
1997-11-12	0	0.850	-	0.890	0.850	0.950	2,600,000	2,366,200	0.9101	37,241	-	38,993	37,241	41,622	59	39,873	-7.61%
1997-11-11	0	0.920	-	0.930	0.880	0.920	100,000	90,000	0.9000	40,308	-	40,746	38,555	40,308	2	39,431	9.52%
1997-11-10	0	0.840	-	0.840	-	-	0	0	-	36,803	-	36,803	-	-	0	-	-1.18%
1997-11-07	0	0.850	-	0.850	0.750	0.850	6,000	4,900	0.8167	37,241	-	37,241	32,860	37,241	0	35,780	4.94%
1997-11-06	0	0.810	0.800	-	0.710	0.810	70,000	54,700	0.7814	35,488	35,050	-	31,107	35,488	2	34,237	15.71%
1997-11-05	0	0.700	-	0.700	-	-	0	0	-	30,669	-	30,669	-	-	0	-	-11.39%
1997-11-04	0	0.790	0.790	0.830	0.790	0.790	230,000	181,700	0.7900	34,612	34,612	36,365	34,612	34,612	5	34,612	0.00%
1997-11-03	0	0.790	-	0.850	0.790	0.800	220,000	175,800	0.7991	34,612	-	37,241	34,612	35,050	5	35,010	-4.82%
1997-10-31	0	0.830	-	0.830	0.850	0.890	558,000	598,040	1.0718	36,365	-	36,365	37,241	38,993	13	46,957	-2.35%
1997-10-30	0	0.850	-	0.850	0.870	0.950	204,000	187,600	0.9196	37,241	-	37,241	38,117	41,622	5	40,291	2.41%
1997-10-29	0	0.830	0.760	0.910	0.770	0.870	262,000	211,940	0.8089	36,365	33,298	39,870	33,736	38,117	6	35,441	0.00%
1997-10-28	0	0.830	-	0.830	0.930	0.930	4,000	3,720	0.9300	36,365	-	36,365	40,746	40,746	0	40,746	-11.70%
1997-10-27	0	0.940	-	0.940	0.940	0.940	10,000	9,400	0.9400	41,184	-	41,184	41,184	41,184	0	41,184	-4.08%
1997-10-24	0	0.980	-	0.980	-	-	0	0	-	42,936	-	42,936	-	-	0	-	-2.00%
1997-10-23	0	1.000	-	1.000	1.000	1.100	210,000	226,000	1.0762	43,813	-	43,813	43,813	48,194	5	47,151	-2.91%
1997-10-22	0	1.030	-	1.030	0.930	1.030	370,000	356,700	0.9641	45,127	-	45,127	40,746	45,127	8	42,238	-4.63%
1997-10-21	0	1.080	-	1.080	1.080	1.120	120,000	133,600	1.1133	47,318	-	47,318	47,318	49,070	3	48,778	3.85%
1997-10-20	0	1.040	1.000	1.070	1.000	1.150	272,000	290,920	1.0696	45,565	43,813	46,880	43,813	50,385	6	46,860	-3.70%
1997-10-17	0	1.080	1.040	1.080	0.980	1.120	246,000	256,880	1.0442	47,318	45,565	47,318	42,936	49,070	6	45,750	5.88%
1997-10-16	0	1.020	1.020	1.070	0.950	1.100	298,000	306,700	1.0292	44,689	44,689	46,880	41,622	48,194	7	45,092	7.37%
1997-10-15	0	0.950	0.910	0.950	0.950	1.120	980,000	985,840	1.0060	41,622	39,870	41,622	41,622	49,070	22	44,074	-12.04%
1997-10-14	0	1.080	1.040	1.080	1.080	1.100	558,000	604,240	1.0829	47,318	45,565	47,318	47,318	48,194	13	47,443	1.89%
1997-10-13	0	1.060	1.040	1.100	1.060	1.100	300,000	322,000	1.0733	46,442	45,565	48,194	46,442	48,194	7	47,026	-7.02%
1997-10-09	0	1.140	1.070	1.140	1.070	1.140	294,000	319,420	1.0865	49,947	46,880	49,947	46,880	49,947	7	47,601	0.00%
1997-10-08	0	1.140	1.110	1.140	1.100	1.140	120,000	133,840	1.1153	49,947	48,632	49,947	48,194	49,947	3	48,866	0.00%
1997-10-07	0	1.140	1.080	-	1.060	1.140	740,000	800,780	1.0821	49,947	47,318	-	46,442	49,947	17	47,411	3.64%
1997-10-06	0	1.100	1.040	-	0.980	1.100	590,000	604,460	1.0245	48,194	45,565	-	42,936	48,194	13	44,887	5.77%
1997-10-03	0	1.040	-	1.040	-	-	0	0	-	45,565	-	45,565	-	-	0	-	-0.95%
1997-09-30	0	1.050	1.030	-	0.950	1.070	932,000	920,240	0.9874	46,003	45,127	-	41,622	46,880	21	43,260	5.00%
1997-09-29	0	1.000	1.000	1.020	1.000	1.000	28,000	28,000	1.0000	43,813	43,813	44,689	43,813	43,813	1	43,813	0.00%
1997-09-26	0	1.000	-	1.020	-	-	0	0	-	43,813	-	44,689	-	-	0	-	0.00%
1997-09-25	0	1.000	0.960	1.000	1.000	1.000	10,000	10,000	1.0000	43,813	42,060	43,813	43,813	43,813	0	43,813	-1.96%
1997-09-24	0	1.020	0.970	1.020	0.970	1.040	46,000	45,960	0.9991	44,689	42,498	44,689	42,498	45,565	1	43,775	2.00%
1997-09-23	0	1.000	0.960	1.040	1.000	1.000	40,000	40,000	1.0000	43,813	42,060	45,565	43,813	43,813	1	43,813	0.00%
1997-09-22	0	1.000	1.000	1.040	1.000	1.000	94,000	94,000	1.0000	43,813	43,813	45,565	43,813	43,813	2	43,813	-4.76%
1997-09-19	0	1.050	0.970	1.050	1.050	1.050	50,000	52,500	1.0500	46,003	42,498	46,003	46,003	46,003	1	46,003	0.00%
1997-09-18	0	1.050	1.050	-	0.990	1.030	4,000	4,040	1.0100	46,003	46,003	-	43,375	45,127	0	44,251	1.94%
1997-09-16	0	1.030	1.030	1.090	1.030	1.060	112,000	117,760	1.0514	45,127	45,127	47,756	45,127	46,442	3	46,066	-2.83%
1997-09-15	0	1.060	1.000	1.060	1.000	1.060	676,000	686,100	1.0149	46,442	43,813	46,442	43,813	46,442	15	44,467	8.16%
1997-09-12	0	0.980	0.970	1.050	0.980	0.980	100,000	98,000	0.9800	42,936	42,498	46,003	42,936	42,936	2	42,936	-2.97%
1997-09-11	0	1.010	-	1.030	-	-	0	0	-	44,251	-	45,127	-	-	0	-	0.00%
1997-09-10	0	1.010	1.010	1.050	0.980	1.040	460,000	465,700	1.0124	44,251	44,251	46,003	42,936	45,565	10	44,356	-2.88%
1997-09-09	0	1.040	1.010	1.040	0.990	1.040	526,000	528,560	1.0049	45,565	44,251	45,565	43,375	45,565	12	44,026	4.00%
1997-09-08	0	1.000	0.990	1.010	1.000	1.020	384,000	387,000	1.0078	43,813	43,375	44,251	43,813	44,689	9	44,155	-0.99%
1997-09-05	0	1.010	0.970	1.030	1.010	1.010	10,000	10,100	1.0100	44,251	42,498	45,127	44,251	44,251	0	44,251	-3.81%
1997-09-04	0	1.050	-	1.070	1.040	1.050	110,000	114,880	1.0444	46,003	-	46,880	45,565	46,003	3	45,756	0.96%
1997-09-03	0	1.040	1.040	1.100	1.040	1.080	70,000	73,600	1.0514	45,565	45,565	48,194	45,565	47,318	2	46,066	-5.45%
1997-09-02	0	1.100	-	1.100	-	-	0	0	-	48,194	-	48,194	-	-	0	-	0.00%
1997-09-01	0	1.100	1.080	1.120	1.100	1.100	530,000	583,600	1.1011	48,194	47,318	49,070	48,194	48,194	12	48,244	-2.65%
1997-08-29	0	1.130	-	1.130	-	-	0	0	-	49,508	-	49,508	-	-	0	-	0.00%
1997-08-28	0	1.130	-	1.130	1.130	1.170	452,000	515,800	1.1412	49,508	-	49,508	49,508	51,261	10	49,997	-0.88%
1997-08-27	0	1.140	1.080	-	1.080	1.140	526,000	573,880	1.0910	49,947	47,318	-	47,318	49,947	12	47,801	3.64%
1997-08-26	0	1.100	1.100	1.160	1.100	1.130	750,000	832,200	1.1096	48,194	48,194	50,823	48,194	49,508	17	48,615	-4.35%
1997-08-25	0	1.150	1.120	1.160	1.120	1.180	560,000	645,460	1.1526	50,385	49,070	50,823	49,070	51,699	13	50,499	2.68%
1997-08-22	0	1.120	1.080	1.160	1.120	1.180	630,000	721,900	1.1459	49,070	47,318	50,823	49,070	51,699	14	50,204	-8.20%
1997-08-21	0	1.220	-	1.220	-	-	0	0	-	53,452	-	53,452	-	-	0	-	-1.61%
1997-08-20	0	1.240	1.160	1.240	1.180	1.240	430,000	515,000	1.1977	54,328	50,823	54,328	51,699	54,328	10	52,473	2.48%
1997-08-19	0	1.210	1.170	1.250	1.140	1.230	752,000	902,820	1.2006	53,013	51,261	54,766	49,947	53,890	17	52,600	-1.63%
1997-08-15	0	1.230	1.230	1.280	1.230	1.230	22,000	27,060	1.2300	53,890	53,890	56,080	53,890	53,890	1	53,890	-5.38%
1997-08-14	0	1.300	1.230	1.320	1.230	1.330	72,000	92,260	1.2814	56,957	53,890	57,833	53,890	58,271	2	56,141	4.00%
1997-08-13	0	1.250	1.200	-	1.250	1.250	100,000	125,000	1.2500	54,766	52,575	-	54,766	54,766	2	54,766	3.31%
1997-08-12	0	1.210	1.200	1.220	1.210	1.220	270,000	328,400	1.2163	53,013	52,575	53,452	53,013	53,452	6	53,289	-1.63%
1997-08-11	0	1.230	1.220	1.290	1.220	1.230	302,000	370,660	1.2274	53,890	53,452	56,518	53,452	53,890	7	53,774	-2.38%
1997-08-08	0	1.260	1.260	1.290	1.250	1.290	106,000	132,580	1.2508	55,204	55,204	56,518	54,766	56,518	2	54,799	-5.26%
1997-08-07	0	1.330	-	1.330	1.370	1.400	140,000	193,400	1.3814	58,271	-	58,271	60,023	61,338	3	60,524	0.00%
1997-08-06	0	1.330	1.330	1.390	1.230	1.360	460,000	585,460	1.2727	58,271	58,271	60,900	53,890	59,585	10	55,762	6.40%
1997-08-05	0	1.250	1.250	1.260	1.240	1.270	390,000	484,800	1.2431	54,766	54,766	55,204	54,328	55,642	9	54,463	0.00%
1997-08-04	0	1.250	1.250	1.280	1.250	1.270	208,000	261,200	1.2558	54,766	54,766	56,080	54,766	55,642	5	55,019	-0.79%
1997-08-01	0	1.260	1.230	1.300	1.230	1.320	486,000	619,980	1.2757	55,204	53,890	56,957	53,890	57,833	11	55,891	-5.26%
1997-07-31	0	1.330	1.300	1.340	1.210	1.340	364,000	467,440	1.2842	58,271	56,957	58,709	53,013	58,709	8	56,263	8.13%
1997-07-30	0	1.230	1.230	1.280	1.220	1.240	320,000	395,360	1.2355	53,890	53,890	56,080	53,452	54,328	7	54,131	2.50%
1997-07-29	0	1.200	1.200	1.210	1.200	1.230	290,000	352,660	1.2161	52,575	52,575	53,013	52,575	53,890	7	53,279	-1.64%
1997-07-28	0	1.220	1.200	1.220	1.200	1.230	674,000	818,900	1.2150	53,452	52,575	53,452	52,575	53,890	15	53,232	-2.40%
1997-07-25	0	1.250	1.250	1.280	1.250	1.290	430,000	551,800	1.2833	54,766	54,766	56,080	54,766	56,518	10	56,223	-0.79%
1997-07-24	0	1.260	1.260	1.300	1.260	1.360	448,000	597,080	1.3328	55,204	55,204	56,957	55,204	59,585	10	58,392	-5.26%
1997-07-23	0	1.330	1.320	1.340	1.200	1.360	1,556,000	2,041,680	1.3121	58,271	57,833	58,709	52,575	59,585	36	57,488	9.02%
1997-07-22	0	1.220	1.220	1.240	1.220	1.250	616,000	760,540	1.2346	53,452	53,452	54,328	53,452	54,766	14	54,093	-2.40%
1997-07-21	0	1.250	1.190	1.250	1.150	1.250	706,000	863,100	1.2225	54,766	52,137	54,766	50,385	54,766	16	53,562	8.70%
1997-07-18	0	1.150	1.140	1.180	1.150	1.180	156,000	182,460	1.1696	50,385	49,947	51,699	50,385	51,699	4	51,244	-1.71%
1997-07-17	0	1.170	1.160	1.240	1.170	1.200	978,000	1,161,100	1.1872	51,261	50,823	54,328	51,261	52,575	22	52,015	-0.85%
1997-07-16	0	1.180	1.170	-	1.170	1.200	560,000	662,980	1.1839	51,699	51,261	-	51,261	52,575	13	51,870	0.85%
1997-07-15	0	1.170	1.170	1.180	1.170	1.250	550,000	662,920	1.2053	51,261	51,261	51,699	51,261	54,766	13	52,808	-4.88%
1997-07-14	0	1.230	1.210	1.240	1.210	1.250	268,000	329,480	1.2294	53,890	53,013	54,328	53,013	54,766	6	53,864	-3.15%
1997-07-11	0	1.270	-	1.270	1.270	1.270	120,000	152,400	1.2700	55,642	-	55,642	55,642	55,642	3	55,642	1.60%
1997-07-10	0	1.250	1.250	1.290	1.250	1.280	186,000	233,580	1.2558	54,766	54,766	56,518	54,766	56,080	4	55,020	-3.10%
1997-07-09	0	1.290	1.290	1.340	1.280	1.310	346,000	447,740	1.2940	56,518	56,518	58,709	56,080	57,395	8	56,696	-4.44%
1997-07-08	0	1.350	1.330	1.350	1.340	1.360	696,000	938,340	1.3482	59,147	58,271	59,147	58,709	59,585	16	59,068	-1.46%
1997-07-07	0	1.370	1.350	1.370	1.330	1.370	356,000	481,220	1.3517	60,023	59,147	60,023	58,271	60,023	8	59,224	5.38%
1997-07-04	0	1.300	1.300	1.330	1.300	1.360	776,000	1,017,440	1.3111	56,957	56,957	58,271	56,957	59,585	18	57,444	-4.41%
1997-07-03	0	1.360	1.360	1.370	1.360	1.410	1,264,000	1,762,300	1.3942	59,585	59,585	60,023	59,585	61,776	29	61,085	-3.55%
1997-06-27	0	1.410	1.390	1.410	1.350	1.460	3,274,000	4,593,180	1.4029	61,776	60,900	61,776	59,147	63,967	75	61,466	3.68%
1997-06-26	0	1.360	1.360	1.390	1.290	1.500	8,796,000	11,950,820	1.3587	59,585	59,585	60,900	56,518	65,719	201	59,527	-8.72%
1997-06-25	0	1.490	1.480	1.490	1.310	1.600	48,468,000	71,005,720	1.4650	65,281	64,843	65,281	57,395	70,100	1,106	64,186

---

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

---