Prices and Webb-site Total Returns

DevGreat Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00755	1992-10-27			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-23	0	0.355	0.355	0.400	0.355	0.440	41,100	17,549	0.4270	0.355	0.355	0.400	0.355	0.440	41,100	0.4270	-5.33%
2026-02-20	0	0.375	0.335	0.375	0.375	0.375	45,500	17,047	0.3747	0.375	0.335	0.375	0.375	0.375	45,500	0.3747	0.00%
2026-02-16	0	0.375	0.340	0.445	0.360	0.375	75,000	27,825	0.3710	0.375	0.340	0.445	0.360	0.375	75,000	0.3710	8.70%
2026-02-13	0	0.345	0.335	0.380	-	-	0	0	-	0.345	0.335	0.380	-	-	0	-	0.00%
2026-02-12	0	0.345	0.340	0.385	-	-	800	256	0.3200	0.345	0.340	0.385	-	-	800	0.3200	0.00%
2026-02-11	0	0.345	0.340	0.380	-	-	1,000	320	0.3200	0.345	0.340	0.380	-	-	1,000	0.3200	0.00%
2026-02-10	0	0.345	0.345	0.385	0.345	0.350	16,200	5,532	0.3415	0.345	0.345	0.385	0.345	0.350	16,200	0.3415	-2.82%
2026-02-09	0	0.355	0.355	0.390	0.350	0.355	208,050	72,772	0.3498	0.355	0.355	0.390	0.350	0.355	208,050	0.3498	2.90%
2026-02-06	0	0.345	0.345	0.375	-	-	0	0	-	0.345	0.345	0.375	-	-	0	-	0.00%
2026-02-05	0	0.345	0.345	0.375	0.340	0.340	18,000	6,075	0.3375	0.345	0.345	0.375	0.340	0.340	18,000	0.3375	-2.82%
2026-02-04	0	0.355	0.335	0.385	0.355	0.355	20,000	7,100	0.3550	0.355	0.335	0.385	0.355	0.355	20,000	0.3550	1.43%
2026-02-03	0	0.350	0.340	0.380	0.340	0.350	33,350	11,307	0.3390	0.350	0.340	0.380	0.340	0.350	33,350	0.3390	1.45%
2026-02-02	0	0.345	0.340	0.370	0.345	0.345	12,850	4,339	0.3377	0.345	0.340	0.370	0.345	0.345	12,850	0.3377	-2.82%
2026-01-30	0	0.355	0.345	0.395	-	-	1,500	487	0.3247	0.355	0.345	0.395	-	-	1,500	0.3247	0.00%
2026-01-29	0	0.355	0.355	0.395	0.345	0.355	37,000	12,885	0.3482	0.355	0.355	0.395	0.345	0.355	37,000	0.3482	1.43%
2026-01-28	0	0.350	0.350	0.390	0.350	0.355	34,000	11,920	0.3506	0.350	0.350	0.390	0.350	0.355	34,000	0.3506	-2.78%
2026-01-27	0	0.360	0.345	0.390	0.360	0.360	6,000	2,135	0.3558	0.360	0.345	0.390	0.360	0.360	6,000	0.3558	-1.37%
2026-01-26	0	0.365	0.345	0.390	0.350	0.370	50,000	17,925	0.3585	0.365	0.345	0.390	0.350	0.370	50,000	0.3585	5.80%
2026-01-23	0	0.345	0.345	0.370	0.340	0.355	91,000	31,275	0.3437	0.345	0.345	0.370	0.340	0.355	91,000	0.3437	1.47%
2026-01-22	0	0.340	0.340	0.385	0.340	0.345	40,000	13,775	0.3444	0.340	0.340	0.385	0.340	0.345	40,000	0.3444	-4.23%
2026-01-21	0	0.355	0.345	0.400	-	-	0	0	-	0.355	0.345	0.400	-	-	0	-	0.00%
2026-01-20	0	0.355	0.340	0.400	0.355	0.380	80,500	29,835	0.3706	0.355	0.340	0.400	0.355	0.380	80,500	0.3706	1.43%
2026-01-19	0	0.350	0.350	0.380	0.350	0.360	55,000	19,675	0.3577	0.350	0.350	0.380	0.350	0.360	55,000	0.3577	0.00%
2026-01-16	0	0.350	0.335	0.360	-	-	0	0	-	0.350	0.335	0.360	-	-	0	-	0.00%
2026-01-15	0	0.350	0.340	0.370	0.350	0.350	10,000	3,500	0.3500	0.350	0.340	0.370	0.350	0.350	10,000	0.3500	-1.41%
2026-01-14	0	0.355	0.335	0.355	-	-	0	0	-	0.355	0.335	0.355	-	-	0	-	0.00%
2026-01-13	0	0.355	0.335	0.365	-	-	3,000	960	0.3200	0.355	0.335	0.365	-	-	3,000	0.3200	0.00%
2026-01-12	0	0.355	0.350	0.385	-	-	0	0	-	0.355	0.350	0.385	-	-	0	-	0.00%
2026-01-09	0	0.355	0.340	0.375	0.340	0.355	41,500	14,155	0.3411	0.355	0.340	0.375	0.340	0.355	41,500	0.3411	0.00%
2026-01-08	0	0.355	0.340	0.405	0.340	0.355	96,000	32,700	0.3406	0.355	0.340	0.405	0.340	0.355	96,000	0.3406	-2.74%
2026-01-07	0	0.365	0.300	0.445	0.340	0.340	10,000	3,400	0.3400	0.365	0.300	0.445	0.340	0.340	10,000	0.3400	4.29%
2026-01-06	0	0.350	0.300	0.375	0.350	0.375	163,000	59,765	0.3667	0.350	0.300	0.375	0.350	0.375	163,000	0.3667	-4.11%
2026-01-05	0	0.365	0.305	0.370	0.365	0.365	10,000	3,650	0.3650	0.365	0.305	0.370	0.365	0.365	10,000	0.3650	0.00%
2026-01-02	0	0.365	0.355	0.395	-	-	0	0	-	0.365	0.355	0.395	-	-	0	-	0.00%
2025-12-31	0	0.365	0.355	0.405	0.345	0.345	10,000	3,450	0.3450	0.365	0.355	0.405	0.345	0.345	10,000	0.3450	0.00%
2025-12-30	0	0.365	0.345	0.375	0.355	0.365	21,800	7,844	0.3598	0.365	0.345	0.375	0.355	0.365	21,800	0.3598	0.00%
2025-12-29	0	0.365	0.350	0.380	-	-	1,000	330	0.3300	0.365	0.350	0.380	-	-	1,000	0.3300	0.00%
2025-12-24	0	0.365	0.350	0.380	-	-	0	0	-	0.365	0.350	0.380	-	-	0	-	0.00%
2025-12-23	0	0.365	0.350	0.380	-	-	1,500	495	0.3300	0.365	0.350	0.380	-	-	1,500	0.3300	0.00%
2025-12-22	0	0.365	0.350	0.390	0.345	0.365	10,400	3,682	0.3540	0.365	0.350	0.390	0.345	0.365	10,400	0.3540	-5.19%
2025-12-19	0	0.385	0.335	0.385	0.335	0.435	60,000	24,600	0.4100	0.385	0.335	0.385	0.335	0.435	60,000	0.4100	11.59%
2025-12-18	0	0.345	0.345	0.365	0.335	0.350	255,500	88,190	0.3452	0.345	0.345	0.365	0.335	0.350	255,500	0.3452	-6.76%
2025-12-17	0	0.370	0.350	0.450	0.370	0.375	20,000	7,450	0.3725	0.370	0.350	0.450	0.370	0.375	20,000	0.3725	-1.33%
2025-12-16	0	0.375	0.370	0.450	0.375	0.375	10,000	3,750	0.3750	0.375	0.370	0.450	0.375	0.375	10,000	0.3750	-3.85%
2025-12-15	0	0.390	0.335	0.450	-	-	0	0	-	0.390	0.335	0.450	-	-	0	-	0.00%
2025-12-12	0	0.390	0.350	0.450	0.390	0.390	5,150	2,002	0.3887	0.390	0.350	0.450	0.390	0.390	5,150	0.3887	-1.27%
2025-12-11	0	0.395	0.350	0.400	-	-	0	0	-	0.395	0.350	0.400	-	-	0	-	0.00%
2025-12-10	0	0.395	0.360	0.400	0.395	0.395	135,000	53,325	0.3950	0.395	0.360	0.400	0.395	0.395	135,000	0.3950	5.33%
2025-12-09	0	0.375	0.355	0.395	0.350	0.375	115,250	41,684	0.3617	0.375	0.355	0.395	0.350	0.375	115,250	0.3617	1.35%
2025-12-08	0	0.370	0.370	0.385	-	-	1,000	360	0.3600	0.370	0.370	0.385	-	-	1,000	0.3600	0.00%
2025-12-05	0	0.370	0.370	0.410	0.365	0.365	7,800	2,764	0.3544	0.370	0.370	0.410	0.365	0.365	7,800	0.3544	2.78%
2025-12-04	0	0.360	0.360	0.395	0.360	0.365	19,400	6,847	0.3529	0.360	0.360	0.395	0.360	0.365	19,400	0.3529	-5.26%
2025-12-03	0	0.380	0.360	0.400	-	-	0	0	-	0.380	0.360	0.400	-	-	0	-	0.00%
2025-12-02	0	0.380	0.370	0.410	0.360	0.380	22,000	7,990	0.3632	0.380	0.370	0.410	0.360	0.380	22,000	0.3632	13.43%
2025-12-01	0	0.335	0.335	0.380	0.335	0.390	85,000	32,245	0.3794	0.335	0.335	0.380	0.335	0.390	85,000	0.3794	-6.94%
2025-11-28	0	0.360	0.350	0.410	-	-	0	0	-	0.360	0.350	0.410	-	-	0	-	0.00%
2025-11-27	0	0.360	0.360	0.440	0.355	0.360	11,000	3,910	0.3555	0.360	0.360	0.440	0.355	0.360	11,000	0.3555	-1.37%
2025-11-26	0	0.365	0.365	0.420	0.365	0.365	6,000	2,165	0.3608	0.365	0.365	0.420	0.365	0.365	6,000	0.3608	-1.35%
2025-11-25	0	0.370	0.370	0.410	-	-	0	0	-	0.370	0.370	0.410	-	-	0	-	2.78%
2025-11-24	0	0.360	0.355	0.440	-	-	0	0	-	0.360	0.355	0.440	-	-	0	-	0.00%
2025-11-21	0	0.360	0.320	0.420	-	-	0	0	-	0.360	0.320	0.420	-	-	0	-	0.00%
2025-11-20	0	0.360	0.340	0.430	0.360	0.360	6,000	2,130	0.3550	0.360	0.340	0.430	0.360	0.360	6,000	0.3550	2.86%
2025-11-19	0	0.350	0.350	0.430	0.340	0.400	55,000	21,450	0.3900	0.350	0.350	0.430	0.340	0.400	55,000	0.3900	-10.26%
2025-11-18	0	0.390	0.350	0.440	-	-	0	0	-	0.390	0.350	0.440	-	-	0	-	0.00%
2025-11-17	0	0.390	0.360	0.450	0.360	0.390	142,000	55,105	0.3881	0.390	0.360	0.450	0.360	0.390	142,000	0.3881	0.00%
2025-11-14	0	0.390	0.350	0.445	-	-	0	0	-	0.390	0.350	0.445	-	-	0	-	0.00%
2025-11-13	0	0.390	0.370	0.450	0.355	0.395	81,100	31,484	0.3882	0.390	0.370	0.450	0.355	0.395	81,100	0.3882	2.63%
2025-11-12	0	0.380	0.355	0.440	0.355	0.365	155,000	55,900	0.3606	0.380	0.355	0.440	0.355	0.365	155,000	0.3606	0.00%
2025-11-11	0	0.380	0.360	0.450	-	-	0	0	-	0.380	0.360	0.450	-	-	0	-	0.00%
2025-11-10	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	-1.30%
2025-11-07	0	0.385	0.380	0.390	0.385	0.385	10,000	3,735	0.3735	0.385	0.380	0.390	0.385	0.385	10,000	0.3735	-1.28%
2025-11-06	0	0.390	0.375	0.450	-	-	0	0	-	0.390	0.375	0.450	-	-	0	-	0.00%
2025-11-05	0	0.390	0.380	0.450	-	-	0	0	-	0.390	0.380	0.450	-	-	0	-	0.00%
2025-11-04	0	0.390	0.390	0.450	0.390	0.390	8,000	3,000	0.3750	0.390	0.390	0.450	0.390	0.390	8,000	0.3750	5.41%
2025-11-03	0	0.370	0.365	0.420	0.370	0.370	8,300	3,090	0.3723	0.370	0.365	0.420	0.370	0.370	8,300	0.3723	-5.13%
2025-10-31	0	0.390	0.330	0.390	0.390	0.395	20,500	8,060	0.3932	0.390	0.330	0.390	0.390	0.395	20,500	0.3932	0.00%
2025-10-30	0	0.390	0.390	0.415	0.390	0.390	5,000	1,950	0.3900	0.390	0.390	0.415	0.390	0.390	5,000	0.3900	0.00%
2025-10-28	0	0.390	0.390	0.420	0.380	0.380	9,400	3,546	0.3772	0.390	0.390	0.420	0.380	0.380	9,400	0.3772	-4.88%
2025-10-27	0	0.410	0.395	0.445	-	-	700	262	0.3743	0.410	0.395	0.445	-	-	700	0.3743	0.00%
2025-10-24	0	0.410	0.365	0.445	0.360	0.410	73,150	28,561	0.3904	0.410	0.365	0.445	0.360	0.410	73,150	0.3904	5.13%
2025-10-23	0	0.390	0.360	0.445	-	-	0	0	-	0.390	0.360	0.445	-	-	0	-	0.00%
2025-10-22	0	0.390	0.385	0.450	0.390	0.390	27,000	10,480	0.3881	0.390	0.385	0.450	0.390	0.390	27,000	0.3881	-1.27%
2025-10-21	0	0.395	0.385	0.445	-	-	0	0	-	0.395	0.385	0.445	-	-	0	-	0.00%
2025-10-20	0	0.395	0.395	0.435	0.395	0.395	6,200	2,422	0.3906	0.395	0.395	0.435	0.395	0.395	6,200	0.3906	2.60%
2025-10-17	0	0.385	0.360	0.445	0.385	0.385	15,200	5,847	0.3847	0.385	0.360	0.445	0.385	0.385	15,200	0.3847	-1.28%
2025-10-16	0	0.390	0.390	0.430	0.375	0.375	10,500	3,817	0.3635	0.390	0.390	0.430	0.375	0.375	10,500	0.3635	5.41%
2025-10-15	0	0.370	0.370	0.405	0.370	0.380	12,900	4,750	0.3682	0.370	0.370	0.405	0.370	0.380	12,900	0.3682	-9.76%
2025-10-14	0	0.410	0.410	0.450	0.410	0.410	6,500	2,567	0.3949	0.410	0.410	0.450	0.410	0.410	6,500	0.3949	2.50%
2025-10-13	0	0.400	0.400	0.430	0.385	0.390	65,200	25,324	0.3884	0.400	0.400	0.430	0.385	0.390	65,200	0.3884	0.00%
2025-10-10	0	0.400	0.390	0.445	-	-	2,000	740	0.3700	0.400	0.390	0.445	-	-	2,000	0.3700	0.00%
2025-10-09	0	0.400	0.400	0.440	0.390	0.390	15,800	6,148	0.3891	0.400	0.400	0.440	0.390	0.390	15,800	0.3891	-1.23%
2025-10-08	0	0.405	0.405	0.420	0.400	0.440	83,000	33,380	0.4022	0.405	0.405	0.420	0.400	0.440	83,000	0.4022	-7.95%
2025-10-06	0	0.440	0.405	0.450	-	-	0	0	-	0.440	0.405	0.450	-	-	0	-	0.00%
2025-10-03	0	0.440	0.405	0.540	-	-	0	0	-	0.440	0.405	0.540	-	-	0	-	0.00%
2025-10-02	0	0.440	0.410	0.440	0.435	0.440	60,000	26,250	0.4375	0.440	0.410	0.440	0.435	0.440	60,000	0.4375	2.33%
2025-09-30	0	0.430	0.410	0.435	0.400	0.430	21,000	8,685	0.4136	0.430	0.410	0.435	0.400	0.430	21,000	0.4136	3.61%
2025-09-29	0	0.415	0.405	0.440	0.405	0.415	15,500	6,320	0.4077	0.415	0.405	0.440	0.405	0.415	15,500	0.4077	-1.19%
2025-09-26	0	0.420	0.405	0.450	0.390	0.420	185,000	76,375	0.4128	0.420	0.405	0.450	0.390	0.420	185,000	0.4128	7.69%
2025-09-25	0	0.390	0.390	0.440	0.390	0.390	10,000	3,900	0.3900	0.390	0.390	0.440	0.390	0.390	10,000	0.3900	-4.88%
2025-09-24	0	0.410	0.390	0.450	-	-	0	0	-	0.410	0.390	0.450	-	-	0	-	0.00%
2025-09-23	0	0.410	0.400	0.450	0.400	0.475	125,000	54,000	0.4320	0.410	0.400	0.450	0.400	0.475	125,000	0.4320	2.50%
2025-09-22	0	0.400	0.395	0.450	0.400	0.400	20,000	8,050	0.4025	0.400	0.395	0.450	0.400	0.400	20,000	0.4025	-1.23%
2025-09-19	0	0.405	0.400	0.440	0.405	0.405	8,500	3,372	0.3967	0.405	0.400	0.440	0.405	0.405	8,500	0.3967	-4.71%
2025-09-18	0	0.425	0.395	0.440	-	-	1,000	385	0.3850	0.425	0.395	0.440	-	-	1,000	0.3850	0.00%
2025-09-17	0	0.425	0.385	0.430	0.425	0.425	30,000	12,750	0.4250	0.425	0.385	0.430	0.425	0.425	30,000	0.4250	-1.16%
2025-09-16	0	0.430	0.425	0.455	0.430	0.430	52,500	22,512	0.4288	0.430	0.425	0.455	0.430	0.430	52,500	0.4288	2.38%
2025-09-15	0	0.420	0.420	0.450	0.410	0.420	12,800	5,245	0.4098	0.420	0.420	0.450	0.410	0.420	12,800	0.4098	5.00%
2025-09-12	0	0.400	0.390	0.475	0.400	0.420	46,600	19,301	0.4142	0.400	0.390	0.475	0.400	0.420	46,600	0.4142	-4.76%
2025-09-11	0	0.420	0.410	0.465	0.395	0.420	69,600	28,935	0.4157	0.420	0.410	0.465	0.395	0.420	69,600	0.4157	2.44%
2025-09-10	0	0.410	0.390	0.410	0.380	0.420	325,000	126,250	0.3885	0.410	0.390	0.410	0.380	0.420	325,000	0.3885	3.80%
2025-09-09	0	0.395	0.395	0.490	0.390	0.390	5,000	1,950	0.3900	0.395	0.395	0.490	0.390	0.390	5,000	0.3900	-1.25%
2025-09-08	0	0.400	0.380	0.460	-	-	0	0	-	0.400	0.380	0.460	-	-	0	-	0.00%
2025-09-05	0	0.400	0.370	0.470	0.400	0.415	27,800	10,910	0.3924	0.400	0.370	0.470	0.400	0.415	27,800	0.3924	2.56%
2025-09-04	0	0.390	0.370	0.460	0.355	0.390	18,350	6,840	0.3728	0.390	0.370	0.460	0.355	0.390	18,350	0.3728	-6.02%
2025-09-03	0	0.415	0.355	0.430	-	-	0	0	-	0.415	0.355	0.430	-	-	0	-	0.00%
2025-09-02	0	0.415	0.355	0.420	-	-	3,500	1,172	0.3349	0.415	0.355	0.420	-	-	3,500	0.3349	0.00%
2025-09-01	0	0.415	0.415	0.475	0.410	0.435	60,000	24,850	0.4142	0.415	0.415	0.475	0.410	0.435	60,000	0.4142	-4.60%
2025-08-29	0	0.435	0.415	0.435	0.420	0.445	98,000	42,850	0.4372	0.435	0.415	0.435	0.420	0.445	98,000	0.4372	-5.43%
2025-08-28	0	0.460	0.415	0.520	0.460	0.475	151,500	71,285	0.4705	0.460	0.415	0.520	0.460	0.475	151,500	0.4705	-3.16%
2025-08-27	0	0.475	0.470	0.510	0.450	0.480	51,000	23,995	0.4705	0.475	0.470	0.510	0.450	0.480	51,000	0.4705	5.56%
2025-08-26	0	0.450	0.415	0.450	-	-	50	20	0.4000	0.450	0.415	0.450	-	-	50	0.4000	0.00%
2025-08-25	0	0.450	0.415	0.450	0.445	0.455	40,000	17,900	0.4475	0.450	0.415	0.450	0.445	0.455	40,000	0.4475	-3.23%
2025-08-22	0	0.465	0.445	0.465	-	-	600	255	0.4250	0.465	0.445	0.465	-	-	600	0.4250	0.00%
2025-08-21	0	0.465	0.445	0.550	-	-	0	0	-	0.465	0.445	0.550	-	-	0	-	0.00%
2025-08-20	0	0.465	0.445	0.570	-	-	0	0	-	0.465	0.445	0.570	-	-	0	-	0.00%
2025-08-19	0	0.465	0.445	0.510	0.445	0.610	258,550	121,775	0.4710	0.465	0.445	0.510	0.445	0.610	258,550	0.4710	4.49%
2025-08-18	0	0.445	0.445	0.580	0.445	0.445	30,700	13,640	0.4443	0.445	0.445	0.580	0.445	0.445	30,700	0.4443	0.00%
2025-08-15	0	0.445	0.440	0.510	-	-	500	207	0.4140	0.445	0.440	0.510	-	-	500	0.4140	0.00%
2025-08-14	0	0.445	0.445	0.480	0.445	0.445	22,500	9,947	0.4421	0.445	0.445	0.480	0.445	0.445	22,500	0.4421	0.00%
2025-08-13	0	0.445	0.445	0.470	0.430	0.470	53,750	23,742	0.4417	0.445	0.445	0.470	0.430	0.470	53,750	0.4417	-3.26%
2025-08-12	0	0.460	0.460	0.475	0.450	0.460	25,000	11,300	0.4520	0.460	0.460	0.475	0.450	0.460	25,000	0.4520	3.37%
2025-08-11	0	0.445	0.445	0.630	0.440	0.475	47,000	21,240	0.4519	0.445	0.445	0.630	0.440	0.475	47,000	0.4519	-6.32%
2025-08-08	0	0.475	0.470	0.550	0.460	0.475	95,000	44,400	0.4674	0.475	0.470	0.550	0.460	0.475	95,000	0.4674	2.15%
2025-08-07	0	0.465	0.440	0.465	0.450	0.465	15,150	6,937	0.4579	0.465	0.440	0.465	0.450	0.465	15,150	0.4579	3.33%
2025-08-06	0	0.450	0.435	0.450	-	-	0	0	-	0.450	0.435	0.450	-	-	0	-	-4.26%
2025-08-05	0	0.470	0.435	0.460	0.465	0.470	20,000	9,350	0.4675	0.470	0.435	0.460	0.465	0.470	20,000	0.4675	0.00%
2025-08-04	0	0.470	0.430	0.470	0.470	0.470	10,000	4,700	0.4700	0.470	0.430	0.470	0.470	0.470	10,000	0.4700	0.00%
2025-08-01	0	0.470	0.440	0.460	0.430	0.470	102,000	44,735	0.4386	0.470	0.440	0.460	0.430	0.470	102,000	0.4386	2.17%
2025-07-31	0	0.460	0.460	0.485	0.460	0.485	17,000	8,010	0.4712	0.460	0.460	0.485	0.460	0.485	17,000	0.4712	-4.17%
2025-07-30	0	0.480	0.480	0.500	0.480	0.480	11,700	5,482	0.4685	0.480	0.480	0.500	0.480	0.480	11,700	0.4685	-4.00%
2025-07-29	0	0.500	0.440	0.500	0.510	0.510	7,000	3,390	0.4843	0.500	0.440	0.500	0.510	0.510	7,000	0.4843	4.17%
2025-07-28	0	0.480	0.480	0.495	0.480	0.480	5,200	2,482	0.4773	0.480	0.480	0.495	0.480	0.480	5,200	0.4773	-3.03%
2025-07-25	0	0.495	0.470	0.550	0.490	0.495	75,000	36,950	0.4927	0.495	0.470	0.550	0.490	0.495	75,000	0.4927	0.00%
2025-07-24	0	0.495	0.470	0.500	-	-	4,000	1,800	0.4500	0.495	0.470	0.500	-	-	4,000	0.4500	0.00%
2025-07-23	0	0.495	0.490	0.580	0.495	0.495	6,250	3,068	0.4909	0.495	0.490	0.580	0.495	0.495	6,250	0.4909	0.00%
2025-07-22	0	0.495	0.495	0.550	0.460	0.480	63,100	29,081	0.4609	0.495	0.495	0.550	0.460	0.480	63,100	0.4609	-8.33%
2025-07-21	0	0.540	0.455	0.540	-	-	0	0	-	0.540	0.455	0.540	-	-	0	-	-3.57%
2025-07-18	0	0.560	0.455	0.560	0.520	0.560	25,000	13,010	0.5204	0.560	0.455	0.560	0.520	0.560	25,000	0.5204	3.70%
2025-07-17	0	0.540	0.455	0.540	-	-	2,000	960	0.4800	0.540	0.455	0.540	-	-	2,000	0.4800	0.00%
2025-07-16	0	0.540	0.470	0.560	0.540	0.540	5,000	2,700	0.5400	0.540	0.470	0.560	0.540	0.540	5,000	0.5400	11.34%
2025-07-15	0	0.485	0.485	0.540	0.475	0.510	10,750	5,266	0.4899	0.485	0.485	0.540	0.475	0.510	10,750	0.4899	-4.90%
2025-07-14	0	0.510	0.495	0.550	0.470	0.510	31,000	15,630	0.5042	0.510	0.495	0.550	0.470	0.510	31,000	0.5042	-12.07%
2025-07-11	0	0.580	0.500	0.580	0.445	0.580	45,000	24,280	0.5396	0.580	0.500	0.580	0.445	0.580	45,000	0.5396	1.75%
2025-07-10	0	0.570	0.500	0.570	0.435	0.600	125,000	63,298	0.5064	0.570	0.500	0.570	0.435	0.600	125,000	0.5064	32.56%
2025-07-09	0	0.430	0.425	0.500	0.420	0.430	26,500	11,304	0.4266	0.430	0.425	0.500	0.420	0.430	26,500	0.4266	-4.44%
2025-07-08	0	0.450	0.415	0.460	0.450	0.460	50,000	22,800	0.4560	0.450	0.415	0.460	0.450	0.460	50,000	0.4560	-2.17%
2025-07-07	0	0.460	0.410	0.460	-	-	1,000	405	0.4050	0.460	0.410	0.460	-	-	1,000	0.4050	-1.08%
2025-07-04	0	0.465	0.415	0.480	-	-	0	0	-	0.465	0.415	0.480	-	-	0	-	0.00%
2025-07-03	0	0.465	0.415	0.465	0.430	0.470	48,500	21,820	0.4499	0.465	0.415	0.465	0.430	0.470	48,500	0.4499	5.68%
2025-07-02	0	0.440	0.405	0.465	0.440	0.480	28,400	13,189	0.4644	0.440	0.405	0.465	0.440	0.480	28,400	0.4644	0.00%
2025-06-30	0	0.440	0.375	0.485	0.440	0.450	30,000	13,400	0.4467	0.440	0.375	0.485	0.440	0.450	30,000	0.4467	-6.38%
2025-06-27	0	0.470	0.455	0.475	0.445	0.470	27,000	12,470	0.4619	0.470	0.455	0.475	0.445	0.470	27,000	0.4619	8.05%
2025-06-26	0	0.435	0.420	0.475	0.435	0.435	6,000	2,575	0.4292	0.435	0.420	0.475	0.435	0.435	6,000	0.4292	-3.33%
2025-06-25	0	0.450	0.450	0.470	0.450	0.450	16,100	7,158	0.4446	0.450	0.450	0.470	0.450	0.450	16,100	0.4446	0.00%
2025-06-24	0	0.450	0.425	0.470	0.415	0.480	145,400	63,783	0.4387	0.450	0.425	0.470	0.415	0.480	145,400	0.4387	5.88%
2025-06-23	0	0.425	0.425	0.455	0.425	0.460	72,400	32,316	0.4464	0.425	0.425	0.455	0.425	0.460	72,400	0.4464	4.94%
2025-06-20	0	0.405	0.405	0.470	0.405	0.405	5,000	2,025	0.4050	0.405	0.405	0.470	0.405	0.405	5,000	0.4050	-3.57%
2025-06-19	0	0.420	0.415	0.480	-	-	0	0	-	0.420	0.415	0.480	-	-	0	-	0.00%
2025-06-18	0	0.420	0.410	0.440	0.420	0.420	13,500	5,600	0.4148	0.420	0.410	0.440	0.420	0.420	13,500	0.4148	-2.33%
2025-06-17	0	0.430	0.430	0.490	-	-	0	0	-	0.430	0.430	0.490	-	-	0	-	0.00%
2025-06-16	0	0.430	0.430	0.500	0.430	0.430	16,000	6,850	0.4281	0.430	0.430	0.500	0.430	0.430	16,000	0.4281	-1.15%
2025-06-13	0	0.435	0.435	0.485	0.435	0.435	35,000	15,225	0.4350	0.435	0.435	0.485	0.435	0.435	35,000	0.4350	2.35%
2025-06-12	0	0.425	0.425	0.480	0.425	0.425	13,210	5,566	0.4213	0.425	0.425	0.480	0.425	0.425	13,210	0.4213	-6.59%
2025-06-11	0	0.455	0.430	0.480	0.455	0.455	16,500	7,437	0.4507	0.455	0.430	0.480	0.455	0.455	16,500	0.4507	1.11%
2025-06-10	0	0.450	0.410	0.450	0.450	0.450	10,000	4,500	0.4500	0.450	0.410	0.450	0.450	0.450	10,000	0.4500	1.12%
2025-06-09	0	0.445	0.420	0.445	0.445	0.445	38,100	16,861	0.4425	0.445	0.420	0.445	0.445	0.445	38,100	0.4425	0.00%
2025-06-06	0	0.445	0.430	0.445	0.410	0.480	355,600	156,740	0.4408	0.445	0.430	0.445	0.410	0.480	355,600	0.4408	-7.29%
2025-06-05	0	0.480	0.475	0.520	0.465	0.480	33,000	15,550	0.4712	0.480	0.475	0.520	0.465	0.480	33,000	0.4712	5.49%
2025-06-04	0	0.455	0.455	0.510	0.405	0.475	44,350	19,975	0.4504	0.455	0.455	0.510	0.405	0.475	44,350	0.4504	-1.09%
2025-06-03	0	0.460	0.460	0.500	0.445	0.445	5,100	2,267	0.4445	0.460	0.460	0.500	0.445	0.445	5,100	0.4445	-9.80%
2025-06-02	0	0.510	0.510	0.590	0.500	0.520	46,300	23,184	0.5007	0.510	0.510	0.590	0.500	0.520	46,300	0.5007	0.00%
2025-05-30	0	0.510	0.450	0.600	-	-	3,500	1,497	0.4277	0.510	0.450	0.600	-	-	3,500	0.4277	0.00%
2025-05-29	0	0.510	0.510	0.600	0.500	0.650	42,800	24,766	0.5786	0.510	0.510	0.600	0.500	0.650	42,800	0.5786	-10.53%
2025-05-28	0	0.570	0.510	0.570	0.570	0.570	30,000	16,400	0.5467	0.570	0.510	0.570	0.570	0.570	30,000	0.5467	23.91%
2025-05-27	0	0.460	0.460	0.490	0.455	0.485	44,400	20,719	0.4666	0.460	0.460	0.490	0.455	0.485	44,400	0.4666	-8.00%
2025-05-26	0	0.500	0.495	0.610	0.500	0.500	25,000	12,200	0.4880	0.500	0.495	0.610	0.500	0.500	25,000	0.4880	0.00%
2025-05-23	0	0.500	0.475	0.550	0.450	0.550	31,000	15,950	0.5145	0.500	0.475	0.550	0.450	0.550	31,000	0.5145	-3.85%
2025-05-22	0	0.520	0.510	0.570	0.520	0.600	35,000	18,350	0.5243	0.520	0.510	0.570	0.520	0.600	35,000	0.5243	-5.45%
2025-05-21	0	0.550	0.550	0.640	-	-	0	0	-	0.550	0.550	0.640	-	-	0	-	3.77%
2025-05-20	0	0.530	0.530	0.630	0.500	0.520	35,000	17,770	0.5077	0.530	0.530	0.630	0.500	0.520	35,000	0.5077	-7.02%
2025-05-19	0	0.570	0.560	0.570	0.570	0.570	5,000	2,850	0.5700	0.570	0.560	0.570	0.570	0.570	5,000	0.5700	1.79%
2025-05-16	0	0.560	0.560	0.590	0.540	0.550	12,000	6,490	0.5408	0.560	0.560	0.590	0.540	0.550	12,000	0.5408	3.70%
2025-05-15	0	0.540	0.540	0.650	0.520	0.540	20,000	10,700	0.5350	0.540	0.540	0.650	0.520	0.540	20,000	0.5350	-5.26%
2025-05-14	0	0.570	0.520	0.650	-	-	1,000	480	0.4800	0.570	0.520	0.650	-	-	1,000	0.4800	0.00%
2025-05-13	0	0.570	0.570	0.750	0.570	0.570	5,300	3,009	0.5677	0.570	0.570	0.750	0.570	0.570	5,300	0.5677	-3.39%
2025-05-12	0	0.590	0.510	0.600	0.590	0.590	5,400	3,158	0.5848	0.590	0.510	0.600	0.590	0.590	5,400	0.5848	-1.67%
2025-05-09	0	0.600	0.590	0.770	0.600	0.600	6,450	3,793	0.5881	0.600	0.590	0.770	0.600	0.600	6,450	0.5881	1.69%
2025-05-08	0	0.590	0.570	0.590	0.530	0.590	38,950	22,350	0.5738	0.590	0.570	0.590	0.530	0.590	38,950	0.5738	-23.38%
2025-05-07	0	0.770	0.600	0.790	-	-	0	0	-	0.770	0.600	0.790	-	-	0	-	0.00%
2025-05-06	0	0.770	0.550	0.770	0.760	0.770	10,000	7,650	0.7650	0.770	0.550	0.770	0.760	0.770	10,000	0.7650	0.00%
2025-05-02	0	0.770	0.610	0.770	0.770	0.770	40,000	30,800	0.7700	0.770	0.610	0.770	0.770	0.770	40,000	0.7700	18.46%
2025-04-30	0	0.650	0.620	0.650	0.700	0.700	20,000	14,000	0.7000	0.650	0.620	0.650	0.700	0.700	20,000	0.7000	0.00%
2025-04-29	0	0.650	0.510	0.660	0.650	1.040	78,200	58,907	0.7533	0.650	0.510	0.660	0.650	1.040	78,200	0.7533	4.84%
2025-04-28	0	0.620	0.410	0.740	-	-	0	0	-	0.620	0.410	0.740	-	-	0	-	0.00%
2025-04-25	0	0.620	0.620	0.720	0.590	0.620	38,542	23,133	0.6002	0.620	0.620	0.720	0.590	0.620	38,542	0.6002	-1.59%
2025-04-24	0	0.630	0.610	0.710	0.610	0.630	60,000	37,400	0.6233	0.630	0.610	0.710	0.610	0.630	60,000	0.6233	0.00%
2025-04-23	0	0.630	0.420	0.630	-	-	2,100	659	0.3138	0.630	0.420	0.630	-	-	2,100	0.3138	-1.56%
2025-04-22	0	0.640	0.630	0.660	0.610	0.640	40,000	24,850	0.6213	0.640	0.630	0.660	0.610	0.640	40,000	0.6213	-5.88%
2025-04-17	0	0.680	0.680	0.740	0.680	0.780	287,500	206,970	0.7199	0.680	0.680	0.740	0.680	0.780	287,500	0.7199	-17.07%
2025-04-16	0	0.820	0.800	0.820	0.550	2.110	1,111,150	961,438	0.8653	0.820	0.800	0.820	0.550	2.110	1,111,150	0.8653	156.25%
2025-04-15	0	0.320	0.320	-	0.300	0.330	104,000	32,455	0.3121	0.320	0.320	-	0.300	0.330	104,000	0.3121	-3.03%
2025-04-14	0	0.330	0.280	-	-	-	0	0	-	0.330	0.280	-	-	-	0	-	0.00%
2025-04-11	0	0.330	0.300	0.335	0.300	0.335	30,000	9,725	0.3242	0.330	0.300	0.335	0.300	0.335	30,000	0.3242	0.00%
2025-04-10	0	0.330	0.280	0.410	0.315	0.315	13,300	4,140	0.3113	0.330	0.280	0.410	0.315	0.315	13,300	0.3113	0.00%
2025-04-09	0	0.330	0.310	0.410	0.300	0.345	46,700	15,419	0.3302	0.330	0.310	0.410	0.300	0.345	46,700	0.3302	-9.59%
2025-04-08	0	0.365	0.360	0.395	0.365	0.410	18,850	7,253	0.3848	0.365	0.360	0.395	0.365	0.410	18,850	0.3848	-8.75%
2025-04-07	0	0.400	0.345	0.465	0.400	0.430	160,000	68,050	0.4253	0.400	0.345	0.465	0.400	0.430	160,000	0.4253	-14.89%
2025-04-03	0	0.470	0.455	0.480	0.450	0.485	24,800	11,543	0.4654	0.470	0.455	0.480	0.450	0.485	24,800	0.4654	-5.05%
2025-04-02	0	0.495	0.495	0.520	0.495	0.500	30,000	14,875	0.4958	0.495	0.495	0.520	0.495	0.500	30,000	0.4958	-8.33%
2025-04-01	0	0.540	0.500	0.600	-	-	0	0	-	0.540	0.500	0.600	-	-	0	-	0.00%
2025-03-31	0	0.540	0.500	0.600	-	-	2,500	1,242	0.4968	0.540	0.500	0.600	-	-	2,500	0.4968	0.00%
2025-03-28	0	0.540	0.540	0.600	0.490	0.540	86,300	45,279	0.5247	0.540	0.540	0.600	0.490	0.540	86,300	0.5247	0.00%
2025-03-27	0	0.540	0.495	0.540	0.495	0.540	36,900	18,559	0.5030	0.540	0.495	0.540	0.495	0.540	36,900	0.5030	5.88%
2025-03-26	0	0.510	0.490	0.580	0.485	0.600	62,300	31,607	0.5073	0.510	0.490	0.580	0.485	0.600	62,300	0.5073	-5.56%
2025-03-25	0	0.540	0.520	0.600	0.485	0.600	127,750	64,418	0.5043	0.540	0.520	0.600	0.485	0.600	127,750	0.5043	-5.26%
2025-03-24	0	0.570	0.570	0.600	0.550	0.570	22,450	12,594	0.5610	0.570	0.570	0.600	0.550	0.570	22,450	0.5610	3.64%
2025-03-21	0	0.550	0.550	0.580	0.530	0.600	79,450	46,618	0.5868	0.550	0.550	0.580	0.530	0.600	79,450	0.5868	1.85%
2025-03-20	0	0.540	0.540	0.590	0.540	0.550	10,850	5,931	0.5466	0.540	0.540	0.590	0.540	0.550	10,850	0.5466	-1.82%
2025-03-19	0	0.550	0.550	0.580	0.550	0.560	9,400	5,222	0.5555	0.550	0.550	0.580	0.550	0.560	9,400	0.5555	-8.33%
2025-03-18	0	0.600	0.590	0.600	0.550	0.600	51,450	29,559	0.5745	0.600	0.590	0.600	0.550	0.600	51,450	0.5745	1.69%
2025-03-17	0	0.590	0.590	0.610	0.530	0.610	75,650	42,715	0.5646	0.590	0.590	0.610	0.530	0.610	75,650	0.5646	5.36%
2025-03-14	0	0.560	0.560	0.590	0.560	0.580	52,600	29,859	0.5677	0.560	0.560	0.590	0.560	0.580	52,600	0.5677	-3.45%
2025-03-13	0	0.580	0.560	0.580	0.530	0.580	139,200	76,274	0.5479	0.580	0.560	0.580	0.530	0.580	139,200	0.5479	-1.69%
2025-03-12	0	0.590	0.590	0.630	0.580	0.670	194,000	120,001	0.6186	0.590	0.590	0.630	0.580	0.670	194,000	0.6186	-11.94%
2025-03-11	0	0.670	0.670	0.700	0.500	1.240	613,500	417,649	0.6808	0.670	0.670	0.700	0.500	1.240	613,500	0.6808	-39.09%
2025-03-10	0	0.011	0.010	0.011	0.010	0.011	11,985,000	119,855	0.0100	1.100	1.000	1.100	1.000	1.100	119,850	1.0000	10.00%
2025-03-07	0	0.010	-	0.010	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2025-03-06	0	0.010	-	0.010	0.010	0.010	315,000	3,150	0.0100	1.000	-	1.000	1.000	1.000	3,150	1.0000	0.00%
2025-03-05	0	0.010	-	0.010	0.010	0.010	400,000	4,000	0.0100	1.000	-	1.000	1.000	1.000	4,000	1.0000	0.00%
2025-03-04	0	0.010	-	0.010	0.010	0.010	1,245,000	12,450	0.0100	1.000	-	1.000	1.000	1.000	12,450	1.0000	0.00%
2025-03-03	0	0.010	-	0.010	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2025-02-28	0	0.010	-	0.010	0.010	0.010	650,000	6,500	0.0100	1.000	-	1.000	1.000	1.000	6,500	1.0000	0.00%
2025-02-27	0	0.010	-	0.010	0.010	0.010	350,000	3,500	0.0100	1.000	-	1.000	1.000	1.000	3,500	1.0000	0.00%
2025-02-26	0	0.010	-	0.010	0.010	0.010	2,300,000	23,000	0.0100	1.000	-	1.000	1.000	1.000	23,000	1.0000	0.00%
2025-02-25	0	0.010	-	0.010	0.010	0.010	105,000	1,050	0.0100	1.000	-	1.000	1.000	1.000	1,050	1.0000	0.00%
2025-02-24	0	0.010	-	0.010	0.010	0.010	740,000	7,400	0.0100	1.000	-	1.000	1.000	1.000	7,400	1.0000	0.00%
2025-02-21	0	0.010	-	0.010	0.010	0.010	1,015,000	10,150	0.0100	1.000	-	1.000	1.000	1.000	10,150	1.0000	0.00%
2025-02-20	0	0.010	-	0.010	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2025-02-19	0	0.010	-	0.010	0.010	0.010	10,000	100	0.0100	1.000	-	1.000	1.000	1.000	100	1.0000	0.00%
2025-02-18	0	0.010	-	0.010	0.010	0.010	25,000	250	0.0100	1.000	-	1.000	1.000	1.000	250	1.0000	0.00%
2025-02-17	0	0.010	-	0.010	0.010	0.010	5,000	50	0.0100	1.000	-	1.000	1.000	1.000	50	1.0000	0.00%
2025-02-14	0	0.010	-	0.010	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2025-02-13	0	0.010	-	0.010	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2025-02-12	0	0.010	-	0.010	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2025-02-11	0	0.010	-	0.010	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2025-02-10	0	0.010	-	0.010	0.010	0.010	800,000	8,000	0.0100	1.000	-	1.000	1.000	1.000	8,000	1.0000	0.00%
2025-02-07	0	0.010	-	0.010	0.010	0.010	930,000	9,300	0.0100	1.000	-	1.000	1.000	1.000	9,300	1.0000	0.00%
2025-02-06	0	0.010	-	0.010	0.010	0.010	1,875,000	18,750	0.0100	1.000	-	1.000	1.000	1.000	18,750	1.0000	0.00%
2025-02-05	0	0.010	-	0.010	0.010	0.010	40,000	400	0.0100	1.000	-	1.000	1.000	1.000	400	1.0000	0.00%
2025-02-04	0	0.010	-	0.010	0.010	0.010	205,000	2,050	0.0100	1.000	-	1.000	1.000	1.000	2,050	1.0000	0.00%
2025-02-03	0	0.010	-	0.010	0.010	0.010	3,990,000	39,900	0.0100	1.000	-	1.000	1.000	1.000	39,900	1.0000	0.00%
2025-01-28	0	0.010	-	0.010	0.010	0.010	10,000	100	0.0100	1.000	-	1.000	1.000	1.000	100	1.0000	0.00%
2025-01-27	0	0.010	-	0.010	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2025-01-24	0	0.010	-	0.010	0.010	0.010	2,135,000	16,150	0.0076	1.000	-	1.000	1.000	1.000	21,350	0.7564	0.00%
2025-01-23	0	0.010	-	0.010	0.010	0.010	455,000	2,750	0.0060	1.000	-	1.000	1.000	1.000	4,550	0.6044	0.00%
2025-01-22	0	0.010	-	0.010	0.010	0.010	1,290,000	12,900	0.0100	1.000	-	1.000	1.000	1.000	12,900	1.0000	0.00%
2025-01-21	0	0.010	-	0.010	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2025-01-20	0	0.010	-	0.010	0.010	0.010	355,000	3,550	0.0100	1.000	-	1.000	1.000	1.000	3,550	1.0000	0.00%
2025-01-17	0	0.010	-	0.010	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2025-01-16	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	1.000	-	1.000	1.000	1.000	10,000	1.0000	0.00%
2025-01-15	0	0.010	-	0.010	0.010	0.010	4,860,000	48,600	0.0100	1.000	-	1.000	1.000	1.000	48,600	1.0000	0.00%
2025-01-14	0	0.010	0.010	0.011	0.010	0.011	2,975,000	30,350	0.0102	1.000	1.000	1.100	1.000	1.100	29,750	1.0202	0.00%
2025-01-13	0	0.010	0.010	0.011	0.010	0.011	11,770,000	118,150	0.0100	1.000	1.000	1.100	1.000	1.100	117,700	1.0038	0.00%
2025-01-10	0	0.010	-	0.010	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2025-01-09	0	0.010	-	0.010	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2025-01-08	0	0.010	-	0.010	0.010	0.010	1,220,000	12,200	0.0100	1.000	-	1.000	1.000	1.000	12,200	1.0000	0.00%
2025-01-07	0	0.010	-	0.010	0.010	0.010	310,000	3,100	0.0100	1.000	-	1.000	1.000	1.000	3,100	1.0000	0.00%
2025-01-06	0	0.010	-	0.010	0.010	0.010	1,500,000	15,000	0.0100	1.000	-	1.000	1.000	1.000	15,000	1.0000	0.00%
2025-01-03	0	0.010	-	0.010	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2025-01-02	0	0.010	-	0.010	0.010	0.011	28,810,000	288,365	0.0100	1.000	-	1.000	1.000	1.100	288,100	1.0009	0.00%
2024-12-31	0	0.010	-	0.010	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2024-12-30	0	0.010	-	0.010	0.010	0.010	490,000	4,900	0.0100	1.000	-	1.000	1.000	1.000	4,900	1.0000	0.00%
2024-12-27	0	0.010	-	0.010	0.010	0.010	3,400,000	34,000	0.0100	1.000	-	1.000	1.000	1.000	34,000	1.0000	0.00%
2024-12-24	0	0.010	-	0.010	0.010	0.010	105,000	1,050	0.0100	1.000	-	1.000	1.000	1.000	1,050	1.0000	0.00%
2024-12-23	0	0.010	-	0.010	0.010	0.010	5,005,000	50,050	0.0100	1.000	-	1.000	1.000	1.000	50,050	1.0000	0.00%
2024-12-20	0	0.010	-	0.010	0.010	0.010	4,215,000	42,150	0.0100	1.000	-	1.000	1.000	1.000	42,150	1.0000	0.00%
2024-12-19	0	0.010	-	0.010	0.010	0.010	1,600,000	16,000	0.0100	1.000	-	1.000	1.000	1.000	16,000	1.0000	0.00%
2024-12-18	0	0.010	-	0.010	0.010	0.010	18,735,000	186,950	0.0100	1.000	-	1.000	1.000	1.000	187,350	0.9979	0.00%
2024-12-17	0	0.010	-	0.010	0.010	0.010	5,805,000	58,050	0.0100	1.000	-	1.000	1.000	1.000	58,050	1.0000	0.00%
2024-12-16	0	0.010	-	0.010	0.010	0.010	250,000	2,500	0.0100	1.000	-	1.000	1.000	1.000	2,500	1.0000	0.00%
2024-12-13	0	0.010	-	0.010	0.010	0.010	15,385,000	153,850	0.0100	1.000	-	1.000	1.000	1.000	153,850	1.0000	0.00%
2024-12-12	0	0.010	0.010	0.011	0.010	0.011	161,420,000	1,615,395	0.0100	1.000	1.000	1.100	1.000	1.100	1,614,200	1.0007	-9.09%
2024-12-11	0	0.011	0.010	0.012	0.011	0.012	41,770,000	465,360	0.0111	1.100	1.000	1.200	1.100	1.200	417,700	1.1141	-8.33%
2024-12-10	0	0.012	0.011	0.012	0.011	0.013	41,880,000	501,280	0.0120	1.200	1.100	1.200	1.100	1.300	418,800	1.1969	-7.69%
2024-12-09	0	0.013	0.013	0.014	0.012	0.014	12,870,000	165,495	0.0129	1.300	1.300	1.400	1.200	1.400	128,700	1.2859	0.00%
2024-12-06	0	0.013	0.012	0.013	0.012	0.013	18,340,000	222,665	0.0121	1.300	1.200	1.300	1.200	1.300	183,400	1.2141	0.00%
2024-12-05	0	0.013	0.012	0.013	0.012	0.013	14,600,000	186,050	0.0127	1.300	1.200	1.300	1.200	1.300	146,000	1.2743	0.00%
2024-12-04	0	0.013	0.012	0.013	0.012	0.014	71,020,000	914,455	0.0129	1.300	1.200	1.300	1.200	1.400	710,200	1.2876	-18.75%
2024-12-03	1	-	-	-	-	-	0	0	-	1.600	-	-	-	-	0	-	0.00%
2024-12-02	1	0.016	0.016	0.017	0.015	0.016	2,270,000	35,970	0.0158	1.600	1.600	1.700	1.500	1.600	22,700	1.5846	6.67%
2024-11-29	0	0.015	0.015	0.016	0.015	0.016	6,515,000	98,935	0.0152	1.500	1.500	1.600	1.500	1.600	65,150	1.5186	0.00%
2024-11-28	0	0.015	0.015	0.016	0.015	0.016	230,000	3,580	0.0156	1.500	1.500	1.600	1.500	1.600	2,300	1.5565	-11.76%
2024-11-27	0	0.017	0.016	0.017	0.014	0.017	4,595,000	69,935	0.0152	1.700	1.600	1.700	1.400	1.700	45,950	1.5220	6.25%
2024-11-26	0	0.016	0.015	0.016	-	-	0	0	-	1.600	1.500	1.600	-	-	0	-	0.00%
2024-11-25	0	0.016	0.015	0.017	0.015	0.016	2,465,000	38,740	0.0157	1.600	1.500	1.700	1.500	1.600	24,650	1.5716	0.00%
2024-11-22	0	0.016	0.015	0.016	0.016	0.016	500,000	8,000	0.0160	1.600	1.500	1.600	1.600	1.600	5,000	1.6000	-5.88%
2024-11-21	0	0.017	0.015	0.017	0.015	0.017	5,265,000	89,190	0.0169	1.700	1.500	1.700	1.500	1.700	52,650	1.6940	0.00%
2024-11-20	0	0.017	0.016	0.017	0.016	0.017	16,500,000	267,130	0.0162	1.700	1.600	1.700	1.600	1.700	165,000	1.6190	-5.56%
2024-11-19	0	0.018	0.017	0.018	0.018	0.018	720,000	12,960	0.0180	1.800	1.700	1.800	1.800	1.800	7,200	1.8000	0.00%
2024-11-18	0	0.018	0.018	0.019	0.018	0.019	17,335,000	314,820	0.0182	1.800	1.800	1.900	1.800	1.900	173,350	1.8161	-10.00%
2024-11-15	0	0.020	0.019	0.020	0.019	0.020	4,215,000	80,715	0.0191	2.000	1.900	2.000	1.900	2.000	42,150	1.9149	0.00%
2024-11-14	0	0.020	0.019	0.020	0.019	0.020	2,170,000	42,630	0.0196	2.000	1.900	2.000	1.900	2.000	21,700	1.9645	0.00%
2024-11-13	0	0.020	0.020	0.021	0.019	0.020	4,135,000	81,820	0.0198	2.000	2.000	2.100	1.900	2.000	41,350	1.9787	-4.76%
2024-11-12	0	0.021	0.020	0.021	0.020	0.023	8,320,000	170,480	0.0205	2.100	2.000	2.100	2.000	2.300	83,200	2.0490	-4.55%
2024-11-11	0	0.022	0.022	0.023	0.020	0.023	2,655,000	56,590	0.0213	2.200	2.200	2.300	2.000	2.300	26,550	2.1315	0.00%
2024-11-08	0	0.022	0.021	0.023	0.021	0.024	5,110,000	114,510	0.0224	2.200	2.100	2.300	2.100	2.400	51,100	2.2409	-4.35%
2024-11-07	0	0.023	0.022	0.023	0.021	0.024	15,870,000	360,345	0.0227	2.300	2.200	2.300	2.100	2.400	158,700	2.2706	15.00%
2024-11-06	0	0.020	0.019	0.021	0.020	0.023	7,665,000	157,140	0.0205	2.000	1.900	2.100	2.000	2.300	76,650	2.0501	-4.76%
2024-11-05	0	0.021	0.020	0.021	0.020	0.022	3,640,000	73,770	0.0203	2.100	2.000	2.100	2.000	2.200	36,400	2.0266	-4.55%
2024-11-04	0	0.022	0.021	0.022	0.020	0.022	1,325,000	26,850	0.0203	2.200	2.100	2.200	2.000	2.200	13,250	2.0264	4.76%
2024-11-01	0	0.021	0.020	0.021	0.020	0.023	11,400,000	237,110	0.0208	2.100	2.000	2.100	2.000	2.300	114,000	2.0799	0.00%
2024-10-31	0	0.021	0.020	0.021	0.020	0.027	22,415,000	522,225	0.0233	2.100	2.000	2.100	2.000	2.700	224,150	2.3298	-19.23%
2024-10-30	0	0.026	0.023	0.026	0.023	0.030	7,105,000	184,625	0.0260	2.600	2.300	2.600	2.300	3.000	71,050	2.5985	4.00%
2024-10-29	0	0.025	0.023	0.025	0.024	0.027	10,380,000	255,455	0.0246	2.500	2.300	2.500	2.400	2.700	103,800	2.4610	-3.85%
2024-10-28	0	0.026	0.024	0.026	0.023	0.027	12,800,000	315,800	0.0247	2.600	2.400	2.600	2.300	2.700	128,000	2.4672	0.00%
2024-10-25	0	0.026	0.026	0.027	0.025	0.035	139,690,000	4,158,995	0.0298	2.600	2.600	2.700	2.500	3.500	1,396,900	2.9773	4.00%
2024-10-24	0	0.025	0.024	0.025	0.019	0.026	48,770,000	1,104,955	0.0227	2.500	2.400	2.500	1.900	2.600	487,700	2.2656	25.00%
2024-10-23	0	0.020	0.020	0.021	0.019	0.021	11,510,000	229,535	0.0199	2.000	2.000	2.100	1.900	2.100	115,100	1.9942	5.26%
2024-10-22	0	0.019	0.019	0.020	0.019	0.021	1,745,000	34,205	0.0196	1.900	1.900	2.000	1.900	2.100	17,450	1.9602	-5.00%
2024-10-21	0	0.020	0.019	0.020	0.019	0.021	10,325,000	206,395	0.0200	2.000	1.900	2.000	1.900	2.100	103,250	1.9990	5.26%
2024-10-18	0	0.019	0.018	0.019	0.018	0.019	5,780,000	104,725	0.0181	1.900	1.800	1.900	1.800	1.900	57,800	1.8119	5.56%
2024-10-17	0	0.018	0.018	0.019	0.018	0.020	16,000,000	293,375	0.0183	1.800	1.800	1.900	1.800	2.000	160,000	1.8336	-14.29%
2024-10-16	0	0.021	0.019	0.021	0.018	0.021	12,815,000	248,025	0.0194	2.100	1.900	2.100	1.800	2.100	128,150	1.9354	10.53%
2024-10-15	0	0.019	0.019	0.020	0.018	0.020	8,675,000	163,905	0.0189	1.900	1.900	2.000	1.800	2.000	86,750	1.8894	-9.52%
2024-10-14	0	0.021	0.021	0.022	0.020	0.022	5,240,000	111,110	0.0212	2.100	2.100	2.200	2.000	2.200	52,400	2.1204	-4.55%
2024-10-10	0	0.022	0.022	0.023	0.021	0.026	26,720,000	598,070	0.0224	2.200	2.200	2.300	2.100	2.600	267,200	2.2383	0.00%
2024-10-09	0	0.022	0.021	0.022	0.018	0.023	29,350,000	609,440	0.0208	2.200	2.100	2.200	1.800	2.300	293,500	2.0765	15.79%
2024-10-08	0	0.019	0.019	0.020	0.018	0.026	39,370,000	841,895	0.0214	1.900	1.900	2.000	1.800	2.600	393,700	2.1384	-20.83%
2024-10-07	0	0.024	0.024	0.025	0.021	0.028	76,035,000	1,754,480	0.0231	2.400	2.400	2.500	2.100	2.800	760,350	2.3075	-7.69%
2024-10-04	0	0.026	0.025	0.026	0.026	0.032	78,340,000	2,207,895	0.0282	2.600	2.500	2.600	2.600	3.200	783,400	2.8183	-18.75%
2024-10-03	0	0.032	0.032	0.033	0.026	0.045	256,880,000	9,271,195	0.0361	3.200	3.200	3.300	2.600	4.500	2,568,800	3.6092	0.00%
2024-10-02	0	0.032	0.031	0.032	0.014	0.033	260,910,000	6,421,885	0.0246	3.200	3.100	3.200	1.400	3.300	2,609,100	2.4613	146.15%
2024-09-30	0	0.013	0.013	0.014	0.013	0.014	13,315,000	179,295	0.0135	1.300	1.300	1.400	1.300	1.400	133,150	1.3466	-7.14%
2024-09-27	0	0.014	0.013	0.014	0.013	0.014	1,160,000	15,210	0.0131	1.400	1.300	1.400	1.300	1.400	11,600	1.3112	0.00%
2024-09-26	0	0.014	0.013	0.014	0.012	0.014	10,815,000	141,250	0.0131	1.400	1.300	1.400	1.200	1.400	108,150	1.3061	7.69%
2024-09-25	0	0.013	0.012	0.013	0.012	0.013	1,035,000	12,955	0.0125	1.300	1.200	1.300	1.200	1.300	10,350	1.2517	0.00%
2024-09-24	0	0.013	0.012	0.013	0.012	0.013	3,410,000	40,985	0.0120	1.300	1.200	1.300	1.200	1.300	34,100	1.2019	8.33%
2024-09-23	0	0.012	0.012	0.013	0.012	0.012	100,000	1,200	0.0120	1.200	1.200	1.300	1.200	1.200	1,000	1.2000	-7.69%
2024-09-20	0	0.013	0.012	0.013	0.012	0.013	2,245,000	27,945	0.0124	1.300	1.200	1.300	1.200	1.300	22,450	1.2448	0.00%
2024-09-19	0	0.013	0.012	0.013	0.012	0.013	2,465,000	29,855	0.0121	1.300	1.200	1.300	1.200	1.300	24,650	1.2112	8.33%
2024-09-17	0	0.012	0.012	0.013	0.012	0.013	1,245,000	15,565	0.0125	1.200	1.200	1.300	1.200	1.300	12,450	1.2502	0.00%
2024-09-16	0	0.012	0.012	0.013	0.012	0.013	370,000	4,745	0.0128	1.200	1.200	1.300	1.200	1.300	3,700	1.2824	0.00%
2024-09-13	0	0.012	0.012	0.013	0.012	0.013	600,000	7,665	0.0128	1.200	1.200	1.300	1.200	1.300	6,000	1.2775	-7.69%
2024-09-12	0	0.013	0.012	0.013	0.012	0.013	1,685,000	21,620	0.0128	1.300	1.200	1.300	1.200	1.300	16,850	1.2831	8.33%
2024-09-11	0	0.012	0.012	0.013	0.012	0.012	1,920,000	23,040	0.0120	1.200	1.200	1.300	1.200	1.200	19,200	1.2000	-7.69%
2024-09-10	0	0.013	0.012	0.013	0.012	0.013	2,045,000	24,635	0.0120	1.300	1.200	1.300	1.200	1.300	20,450	1.2046	8.33%
2024-09-09	0	0.012	0.012	0.013	0.012	0.013	1,510,000	18,225	0.0121	1.200	1.200	1.300	1.200	1.300	15,100	1.2070	-7.69%
2024-09-05	0	0.013	0.012	0.013	0.012	0.013	240,000	3,115	0.0130	1.300	1.200	1.300	1.200	1.300	2,400	1.2979	-7.14%
2024-09-04	0	0.014	0.012	0.014	-	-	0	0	-	1.400	1.200	1.400	-	-	0	-	0.00%
2024-09-03	0	0.014	0.012	0.014	0.012	0.017	8,725,000	114,125	0.0131	1.400	1.200	1.400	1.200	1.700	87,250	1.3080	-6.67%
2024-09-02	0	0.015	0.013	0.015	0.013	0.016	500,000	7,275	0.0146	1.500	1.300	1.500	1.300	1.600	5,000	1.4550	0.00%
2024-08-30	0	0.015	0.013	0.015	0.013	0.015	2,270,000	31,760	0.0140	1.500	1.300	1.500	1.300	1.500	22,700	1.3991	7.14%
2024-08-29	0	0.014	0.013	0.014	0.012	0.014	2,545,000	33,710	0.0132	1.400	1.300	1.400	1.200	1.400	25,450	1.3246	16.67%
2024-08-28	0	0.012	0.012	0.013	0.012	0.014	4,120,000	52,570	0.0128	1.200	1.200	1.300	1.200	1.400	41,200	1.2760	-14.29%
2024-08-27	0	0.014	0.012	0.014	0.012	0.015	2,895,000	37,975	0.0131	1.400	1.200	1.400	1.200	1.500	28,950	1.3117	0.00%
2024-08-26	0	0.014	0.012	0.014	0.012	0.014	5,400,000	70,145	0.0130	1.400	1.200	1.400	1.200	1.400	54,000	1.2990	16.67%
2024-08-23	0	0.012	0.012	0.013	0.012	0.012	30,000	360	0.0120	1.200	1.200	1.300	1.200	1.200	300	1.2000	0.00%
2024-08-22	0	0.012	0.012	0.013	0.012	0.012	725,000	8,700	0.0120	1.200	1.200	1.300	1.200	1.200	7,250	1.2000	0.00%
2024-08-21	0	0.012	0.012	0.013	0.012	0.013	1,010,000	12,225	0.0121	1.200	1.200	1.300	1.200	1.300	10,100	1.2104	0.00%
2024-08-20	0	0.012	0.012	0.013	0.012	0.013	65,000	840	0.0129	1.200	1.200	1.300	1.200	1.300	650	1.2923	-7.69%
2024-08-19	0	0.013	0.012	0.013	0.013	0.014	680,000	9,040	0.0133	1.300	1.200	1.300	1.300	1.400	6,800	1.3294	-7.14%
2024-08-16	0	0.014	0.013	0.014	0.012	0.014	2,005,000	25,115	0.0125	1.400	1.300	1.400	1.200	1.400	20,050	1.2526	0.00%
2024-08-15	0	0.014	0.012	0.014	0.012	0.014	30,000	390	0.0130	1.400	1.200	1.400	1.200	1.400	300	1.3000	7.69%
2024-08-14	0	0.013	0.012	0.013	0.013	0.013	1,880,000	24,440	0.0130	1.300	1.200	1.300	1.300	1.300	18,800	1.3000	-7.14%
2024-08-13	0	0.014	0.013	0.014	0.012	0.015	4,140,000	56,215	0.0136	1.400	1.300	1.400	1.200	1.500	41,400	1.3579	7.69%
2024-08-12	0	0.013	0.012	0.013	0.012	0.014	3,500,000	43,605	0.0125	1.300	1.200	1.300	1.200	1.400	35,000	1.2459	0.00%
2024-08-09	0	0.013	0.012	0.013	0.013	0.013	650,000	8,450	0.0130	1.300	1.200	1.300	1.300	1.300	6,500	1.3000	0.00%
2024-08-08	0	0.013	0.012	0.013	0.012	0.013	90,000	1,085	0.0121	1.300	1.200	1.300	1.200	1.300	900	1.2056	8.33%
2024-08-07	0	0.012	0.011	0.012	0.011	0.013	685,000	7,985	0.0117	1.200	1.100	1.200	1.100	1.300	6,850	1.1657	-7.69%
2024-08-06	0	0.013	0.011	0.013	-	-	0	0	-	1.300	1.100	1.300	-	-	0	-	0.00%
2024-08-05	0	0.013	0.012	0.013	0.012	0.013	2,915,000	35,065	0.0120	1.300	1.200	1.300	1.200	1.300	29,150	1.2029	0.00%
2024-08-02	0	0.013	0.012	0.013	0.012	0.013	450,100	5,456	0.0121	1.300	1.200	1.300	1.200	1.300	4,501	1.2122	-7.14%
2024-08-01	0	0.014	0.012	0.014	0.013	0.014	3,010,100	39,136	0.0130	1.400	1.200	1.400	1.300	1.400	30,101	1.3002	0.00%
2024-07-31	0	0.014	0.014	0.015	0.013	0.014	2,745,000	38,410	0.0140	1.400	1.400	1.500	1.300	1.400	27,450	1.3993	16.67%
2024-07-30	0	0.012	0.012	0.013	0.012	0.014	3,020,002	39,255	0.0130	1.200	1.200	1.300	1.200	1.400	30,200	1.2998	-7.69%
2024-07-29	0	0.013	0.013	0.015	0.013	0.013	200,000	2,600	0.0130	1.300	1.300	1.500	1.300	1.300	2,000	1.3000	-7.14%
2024-07-26	0	0.014	0.013	0.014	0.015	0.015	4,000,000	60,000	0.0150	1.400	1.300	1.400	1.500	1.500	40,000	1.5000	0.00%
2024-07-25	0	0.014	0.013	0.014	0.014	0.015	3,285,000	45,995	0.0140	1.400	1.300	1.400	1.400	1.500	32,850	1.4002	0.00%
2024-07-24	0	0.014	0.012	0.014	0.014	0.014	290,100	4,061	0.0140	1.400	1.200	1.400	1.400	1.400	2,901	1.3999	7.69%
2024-07-23	0	0.013	0.012	0.013	0.013	0.013	100,100	1,301	0.0130	1.300	1.200	1.300	1.300	1.300	1,001	1.2997	0.00%
2024-07-22	0	0.013	0.012	0.013	-	-	0	0	-	1.300	1.200	1.300	-	-	0	-	-7.14%
2024-07-19	0	0.014	0.012	0.014	-	-	0	0	-	1.400	1.200	1.400	-	-	0	-	0.00%
2024-07-18	0	0.014	0.012	0.014	0.012	0.014	775,000	10,070	0.0130	1.400	1.200	1.400	1.200	1.400	7,750	1.2994	0.00%
2024-07-17	0	0.014	0.012	0.014	0.013	0.014	2,255,000	29,320	0.0130	1.400	1.200	1.400	1.300	1.400	22,550	1.3002	7.69%
2024-07-16	0	0.013	0.013	0.014	0.013	0.013	100,000	1,300	0.0130	1.300	1.300	1.400	1.300	1.300	1,000	1.3000	-7.14%
2024-07-15	0	0.014	0.013	0.014	0.013	0.014	155,000	2,020	0.0130	1.400	1.300	1.400	1.300	1.400	1,550	1.3032	0.00%
2024-07-12	0	0.014	0.013	0.014	0.013	0.014	1,010,000	13,235	0.0131	1.400	1.300	1.400	1.300	1.400	10,100	1.3104	-6.67%
2024-07-11	0	0.015	0.014	0.015	-	-	0	0	-	1.500	1.400	1.500	-	-	0	-	0.00%
2024-07-10	0	0.015	0.013	0.015	0.013	0.016	3,480,000	50,380	0.0145	1.500	1.300	1.500	1.300	1.600	34,800	1.4477	15.38%
2024-07-09	0	0.013	0.013	0.014	0.013	0.013	250,000	3,250	0.0130	1.300	1.300	1.400	1.300	1.300	2,500	1.3000	-7.14%
2024-07-08	0	0.014	0.013	0.015	0.013	0.014	1,010,000	13,610	0.0135	1.400	1.300	1.500	1.300	1.400	10,100	1.3475	0.00%
2024-07-05	0	0.014	0.013	0.014	-	-	0	0	-	1.400	1.300	1.400	-	-	0	-	0.00%
2024-07-04	0	0.014	0.013	0.015	0.014	0.015	2,335,000	34,225	0.0147	1.400	1.300	1.500	1.400	1.500	23,350	1.4657	-6.67%
2024-07-03	0	0.015	0.013	0.015	0.013	0.015	2,270,000	31,275	0.0138	1.500	1.300	1.500	1.300	1.500	22,700	1.3778	15.38%
2024-07-02	0	0.013	0.013	0.014	0.013	0.015	2,770,000	38,420	0.0139	1.300	1.300	1.400	1.300	1.500	27,700	1.3870	-7.14%
2024-06-28	0	0.014	0.013	0.014	0.014	0.015	680,000	9,920	0.0146	1.400	1.300	1.400	1.400	1.500	6,800	1.4588	-6.67%
2024-06-27	0	0.015	0.013	0.015	0.013	0.015	215,000	2,905	0.0135	1.500	1.300	1.500	1.300	1.500	2,150	1.3512	0.00%
2024-06-26	0	0.015	0.013	0.015	0.014	0.015	425,000	5,955	0.0140	1.500	1.300	1.500	1.400	1.500	4,250	1.4012	0.00%
2024-06-25	0	0.015	0.013	0.015	0.013	0.015	65,000	855	0.0132	1.500	1.300	1.500	1.300	1.500	650	1.3154	0.00%
2024-06-24	0	0.015	0.013	0.015	0.013	0.015	1,625,000	22,190	0.0137	1.500	1.300	1.500	1.300	1.500	16,250	1.3655	0.00%
2024-06-21	0	0.015	0.014	0.015	0.014	0.015	4,695,000	65,855	0.0140	1.500	1.400	1.500	1.400	1.500	46,950	1.4027	0.00%
2024-06-20	0	0.015	0.013	0.015	0.014	0.015	2,110,000	30,015	0.0142	1.500	1.300	1.500	1.400	1.500	21,100	1.4225	7.14%
2024-06-19	0	0.014	0.014	0.015	0.014	0.014	2,885,000	40,390	0.0140	1.400	1.400	1.500	1.400	1.400	28,850	1.4000	-6.67%
2024-06-18	0	0.015	0.014	0.015	-	-	0	0	-	1.500	1.400	1.500	-	-	0	-	0.00%
2024-06-17	0	0.015	0.015	0.016	0.014	0.015	300,000	4,460	0.0149	1.500	1.500	1.600	1.400	1.500	3,000	1.4867	-6.25%
2024-06-14	0	0.016	0.015	0.016	0.014	0.016	1,750,000	26,875	0.0154	1.600	1.500	1.600	1.400	1.600	17,500	1.5357	6.67%
2024-06-13	0	0.015	0.015	0.016	0.015	0.016	55,000	875	0.0159	1.500	1.500	1.600	1.500	1.600	550	1.5909	0.00%
2024-06-12	0	0.015	0.015	0.016	0.014	0.015	5,830,000	87,100	0.0149	1.500	1.500	1.600	1.400	1.500	58,300	1.4940	-6.25%
2024-06-11	0	0.016	0.014	0.016	0.014	0.016	2,060,000	30,900	0.0150	1.600	1.400	1.600	1.400	1.600	20,600	1.5000	6.67%
2024-06-07	0	0.015	0.014	0.015	0.014	0.016	2,255,000	33,155	0.0147	1.500	1.400	1.500	1.400	1.600	22,550	1.4703	7.14%
2024-06-06	0	0.014	0.014	0.016	0.014	0.016	2,375,000	35,270	0.0149	1.400	1.400	1.600	1.400	1.600	23,750	1.4851	-12.50%
2024-06-05	0	0.016	0.014	0.016	0.014	0.016	830,000	12,355	0.0149	1.600	1.400	1.600	1.400	1.600	8,300	1.4886	0.00%
2024-06-04	0	0.016	0.014	0.016	0.015	0.016	2,245,000	33,715	0.0150	1.600	1.400	1.600	1.500	1.600	22,450	1.5018	6.67%
2024-06-03	0	0.015	0.014	0.016	0.014	0.016	7,605,000	110,815	0.0146	1.500	1.400	1.600	1.400	1.600	76,050	1.4571	-6.25%
2024-05-31	0	0.016	0.014	0.016	0.014	0.016	1,660,000	24,955	0.0150	1.600	1.400	1.600	1.400	1.600	16,600	1.5033	0.00%
2024-05-30	0	0.016	0.015	0.016	0.015	0.016	4,225,000	65,585	0.0155	1.600	1.500	1.600	1.500	1.600	42,250	1.5523	0.00%
2024-05-29	0	0.016	0.015	0.016	0.015	0.017	7,180,000	114,135	0.0159	1.600	1.500	1.600	1.500	1.700	71,800	1.5896	0.00%
2024-05-28	0	0.016	0.016	0.017	0.015	0.017	2,140,000	34,270	0.0160	1.600	1.600	1.700	1.500	1.700	21,400	1.6014	0.00%
2024-05-27	0	0.016	0.015	0.017	0.015	0.017	7,680,000	124,530	0.0162	1.600	1.500	1.700	1.500	1.700	76,800	1.6215	0.00%
2024-05-24	0	0.016	0.016	0.017	0.016	0.017	2,425,000	38,815	0.0160	1.600	1.600	1.700	1.600	1.700	24,250	1.6006	-5.88%
2024-05-23	0	0.017	0.016	0.017	0.016	0.017	6,635,000	106,235	0.0160	1.700	1.600	1.700	1.600	1.700	66,350	1.6011	0.00%
2024-05-22	0	0.017	0.016	0.017	0.016	0.018	15,195,000	256,300	0.0169	1.700	1.600	1.700	1.600	1.800	151,950	1.6867	0.00%
2024-05-21	0	0.017	0.015	0.017	0.016	0.018	9,585,000	156,810	0.0164	1.700	1.500	1.700	1.600	1.800	95,850	1.6360	-5.56%
2024-05-20	0	0.018	0.017	0.018	0.016	0.019	50,375,000	871,365	0.0173	1.800	1.700	1.800	1.600	1.900	503,750	1.7298	12.50%
2024-05-17	0	0.016	0.015	0.016	0.014	0.016	28,915,000	440,705	0.0152	1.600	1.500	1.600	1.400	1.600	289,150	1.5241	6.67%
2024-05-16	0	0.015	0.014	0.015	0.014	0.016	22,710,000	338,920	0.0149	1.500	1.400	1.500	1.400	1.600	227,100	1.4924	7.14%
2024-05-14	0	0.014	0.013	0.014	0.013	0.015	8,750,000	123,005	0.0141	1.400	1.300	1.400	1.300	1.500	87,500	1.4058	-6.67%
2024-05-13	0	0.015	0.014	0.015	0.013	0.015	11,395,000	165,980	0.0146	1.500	1.400	1.500	1.300	1.500	113,950	1.4566	0.00%
2024-05-10	0	0.015	0.014	0.015	0.013	0.016	49,125,000	702,875	0.0143	1.500	1.400	1.500	1.300	1.600	491,250	1.4308	7.14%
2024-05-09	0	0.014	0.013	0.014	0.012	0.015	42,890,000	565,110	0.0132	1.400	1.300	1.400	1.200	1.500	428,900	1.3176	16.67%
2024-05-08	0	0.012	0.012	0.013	0.012	0.013	1,530,000	18,365	0.0120	1.200	1.200	1.300	1.200	1.300	15,300	1.2003	-7.69%
2024-05-07	0	0.013	0.012	0.013	0.012	0.013	3,055,000	36,965	0.0121	1.300	1.200	1.300	1.200	1.300	30,550	1.2100	0.00%
2024-05-06	0	0.013	0.012	0.013	0.012	0.013	1,210,000	15,570	0.0129	1.300	1.200	1.300	1.200	1.300	12,100	1.2868	0.00%
2024-05-03	0	0.013	0.012	0.013	0.012	0.013	3,465,000	42,275	0.0122	1.300	1.200	1.300	1.200	1.300	34,650	1.2201	0.00%
2024-05-02	0	0.013	0.012	0.013	0.011	0.013	18,000,000	211,185	0.0117	1.300	1.200	1.300	1.100	1.300	180,000	1.1733	0.00%
2024-04-30	0	0.013	0.011	0.013	0.011	0.013	3,005,000	35,785	0.0119	1.300	1.100	1.300	1.100	1.300	30,050	1.1908	0.00%
2024-04-29	0	0.013	0.012	0.013	0.011	0.013	16,535,000	200,675	0.0121	1.300	1.200	1.300	1.100	1.300	165,350	1.2136	8.33%
2024-04-26	0	0.012	0.011	0.012	0.011	0.012	9,405,000	106,880	0.0114	1.200	1.100	1.200	1.100	1.200	94,050	1.1364	9.09%
2024-04-25	0	0.011	0.010	0.011	0.011	0.011	5,310,000	58,410	0.0110	1.100	1.000	1.100	1.100	1.100	53,100	1.1000	-8.33%
2024-04-24	0	0.012	0.011	0.012	0.011	0.012	1,125,000	12,385	0.0110	1.200	1.100	1.200	1.100	1.200	11,250	1.1009	0.00%
2024-04-23	0	0.012	0.011	0.012	0.011	0.012	1,950,000	22,210	0.0114	1.200	1.100	1.200	1.100	1.200	19,500	1.1390	0.00%
2024-04-22	0	0.012	0.011	0.012	0.011	0.012	1,215,000	13,390	0.0110	1.200	1.100	1.200	1.100	1.200	12,150	1.1021	9.09%
2024-04-19	0	0.011	0.011	0.012	0.011	0.012	1,325,000	15,830	0.0119	1.100	1.100	1.200	1.100	1.200	13,250	1.1947	0.00%
2024-04-18	0	0.011	0.011	0.012	0.011	0.012	8,995,000	99,480	0.0111	1.100	1.100	1.200	1.100	1.200	89,950	1.1059	-8.33%
2024-04-17	0	0.012	0.011	0.012	0.011	0.012	455,000	5,440	0.0120	1.200	1.100	1.200	1.100	1.200	4,550	1.1956	0.00%
2024-04-16	0	0.012	0.011	0.012	0.011	0.013	8,135,000	89,945	0.0111	1.200	1.100	1.200	1.100	1.300	81,350	1.1057	-7.69%
2024-04-15	0	0.013	0.012	0.013	0.011	0.013	2,975,000	35,720	0.0120	1.300	1.200	1.300	1.100	1.300	29,750	1.2007	0.00%
2024-04-12	0	0.013	0.012	0.013	0.012	0.013	2,130,000	25,590	0.0120	1.300	1.200	1.300	1.200	1.300	21,300	1.2014	0.00%
2024-04-11	0	0.013	0.011	0.013	-	-	0	0	-	1.300	1.100	1.300	-	-	0	-	0.00%
2024-04-10	0	0.013	0.011	0.013	0.012	0.013	11,180,000	134,255	0.0120	1.300	1.100	1.300	1.200	1.300	111,800	1.2008	0.00%
2024-04-09	0	0.013	0.012	0.013	0.012	0.013	4,250,000	51,095	0.0120	1.300	1.200	1.300	1.200	1.300	42,500	1.2022	0.00%
2024-04-08	0	0.013	0.012	0.013	0.012	0.013	425,000	5,105	0.0120	1.300	1.200	1.300	1.200	1.300	4,250	1.2012	0.00%
2024-04-05	0	0.013	0.012	0.013	0.012	0.013	620,000	7,485	0.0121	1.300	1.200	1.300	1.200	1.300	6,200	1.2073	0.00%
2024-04-03	0	0.013	0.012	0.013	0.012	0.013	495,000	6,290	0.0127	1.300	1.200	1.300	1.200	1.300	4,950	1.2707	8.33%
2024-04-02	0	0.012	0.012	0.013	0.012	0.013	2,790,000	34,890	0.0125	1.200	1.200	1.300	1.200	1.300	27,900	1.2505	-7.69%
2024-03-28	0	0.013	0.012	0.013	0.012	0.013	245,000	3,080	0.0126	1.300	1.200	1.300	1.200	1.300	2,450	1.2571	0.00%
2024-03-27	0	0.013	0.012	0.013	0.012	0.013	1,085,000	13,775	0.0127	1.300	1.200	1.300	1.200	1.300	10,850	1.2696	-7.14%
2024-03-26	0	0.014	0.013	0.014	0.012	0.014	6,555,000	85,280	0.0130	1.400	1.300	1.400	1.200	1.400	65,550	1.3010	0.00%
2024-03-25	0	0.014	0.013	0.014	0.013	0.014	1,815,000	23,605	0.0130	1.400	1.300	1.400	1.300	1.400	18,150	1.3006	0.00%
2024-03-22	0	0.014	0.013	0.014	0.013	0.014	3,095,000	40,260	0.0130	1.400	1.300	1.400	1.300	1.400	30,950	1.3008	0.00%
2024-03-21	0	0.014	0.013	0.014	0.012	0.014	4,070,000	52,955	0.0130	1.400	1.300	1.400	1.200	1.400	40,700	1.3011	7.69%
2024-03-20	0	0.013	0.012	0.013	0.012	0.013	11,795,000	146,920	0.0125	1.300	1.200	1.300	1.200	1.300	117,950	1.2456	-7.14%
2024-03-19	0	0.014	0.012	0.014	0.013	0.014	2,265,000	30,100	0.0133	1.400	1.200	1.400	1.300	1.400	22,650	1.3289	7.69%
2024-03-18	0	0.013	0.013	0.014	0.012	0.014	18,010,000	240,660	0.0134	1.300	1.300	1.400	1.200	1.400	180,100	1.3363	-7.14%
2024-03-15	0	0.014	0.013	0.014	0.010	0.018	96,350,000	1,176,400	0.0122	1.400	1.300	1.400	1.000	1.800	963,500	1.2210	-22.22%
2024-03-14	0	0.018	0.017	0.018	0.016	0.019	6,110,000	99,340	0.0163	1.800	1.700	1.800	1.600	1.900	61,100	1.6259	0.00%
2024-03-13	0	0.018	0.016	0.018	0.016	0.019	5,680,000	96,905	0.0171	1.800	1.600	1.800	1.600	1.900	56,800	1.7061	12.50%
2024-03-12	0	0.016	0.015	0.016	0.014	0.018	5,620,000	83,595	0.0149	1.600	1.500	1.600	1.400	1.800	56,200	1.4875	-5.88%
2024-03-11	0	0.017	0.016	0.017	0.014	0.018	27,700,000	451,250	0.0163	1.700	1.600	1.700	1.400	1.800	277,000	1.6291	13.33%
2024-03-08	0	0.015	0.013	0.015	0.013	0.015	3,415,000	45,870	0.0134	1.500	1.300	1.500	1.300	1.500	34,150	1.3432	25.00%
2024-03-07	0	0.012	0.012	0.013	0.012	0.017	10,680,000	132,005	0.0124	1.200	1.200	1.300	1.200	1.700	106,800	1.2360	-20.00%
2024-03-06	0	0.015	0.013	0.015	0.014	0.018	1,175,000	17,045	0.0145	1.500	1.300	1.500	1.400	1.800	11,750	1.4506	0.00%
2024-03-05	0	0.015	0.013	0.015	0.013	0.015	1,230,000	17,065	0.0139	1.500	1.300	1.500	1.300	1.500	12,300	1.3874	-6.25%
2024-03-04	0	0.016	0.014	0.016	0.014	0.017	1,470,000	22,735	0.0155	1.600	1.400	1.600	1.400	1.700	14,700	1.5466	6.67%
2024-03-01	0	0.015	0.014	0.015	0.015	0.018	14,255,000	229,580	0.0161	1.500	1.400	1.500	1.500	1.800	142,550	1.6105	0.00%
2024-02-29	0	0.015	0.013	0.015	0.012	0.015	30,940,000	410,185	0.0133	1.500	1.300	1.500	1.200	1.500	309,400	1.3257	25.00%
2024-02-28	0	0.012	0.011	0.012	0.010	0.012	30,675,000	342,710	0.0112	1.200	1.100	1.200	1.000	1.200	306,750	1.1172	9.09%
2024-02-27	0	0.011	0.010	0.011	0.011	0.011	70,000	770	0.0110	1.100	1.000	1.100	1.100	1.100	700	1.1000	10.00%
2024-02-26	0	0.010	0.010	0.011	0.010	0.010	335,000	3,350	0.0100	1.000	1.000	1.100	1.000	1.000	3,350	1.0000	0.00%
2024-02-23	0	0.010	0.010	0.011	0.010	0.011	1,205,000	12,115	0.0101	1.000	1.000	1.100	1.000	1.100	12,050	1.0054	0.00%
2024-02-22	0	0.010	0.010	0.011	0.010	0.011	3,410,000	37,355	0.0110	1.000	1.000	1.100	1.000	1.100	34,100	1.0955	0.00%
2024-02-21	0	0.010	0.010	0.011	0.010	0.011	3,345,000	34,455	0.0103	1.000	1.000	1.100	1.000	1.100	33,450	1.0300	-9.09%
2024-02-20	0	0.011	0.010	0.011	0.010	0.011	305,000	3,055	0.0100	1.100	1.000	1.100	1.000	1.100	3,050	1.0016	10.00%
2024-02-19	0	0.010	0.010	0.011	0.010	0.011	430,000	4,440	0.0103	1.000	1.000	1.100	1.000	1.100	4,300	1.0326	0.00%
2024-02-16	0	0.010	0.010	0.011	0.010	0.011	1,645,000	16,555	0.0101	1.000	1.000	1.100	1.000	1.100	16,450	1.0064	0.00%
2024-02-15	0	0.010	0.010	0.011	0.010	0.011	3,105,000	31,055	0.0100	1.000	1.000	1.100	1.000	1.100	31,050	1.0002	-9.09%
2024-02-14	0	0.011	0.010	0.011	0.010	0.011	2,565,000	25,655	0.0100	1.100	1.000	1.100	1.000	1.100	25,650	1.0002	0.00%
2024-02-09	0	0.011	-	0.011	-	-	0	0	-	1.100	-	1.100	-	-	0	-	0.00%
2024-02-08	0	0.011	-	0.011	0.010	0.011	1,190,000	12,020	0.0101	1.100	-	1.100	1.000	1.100	11,900	1.0101	0.00%
2024-02-07	0	0.011	0.010	0.011	0.010	0.011	415,000	4,355	0.0105	1.100	1.000	1.100	1.000	1.100	4,150	1.0494	10.00%
2024-02-06	0	0.010	-	0.010	0.010	0.010	50,000	500	0.0100	1.000	-	1.000	1.000	1.000	500	1.0000	0.00%
2024-02-05	0	0.010	-	0.010	0.010	0.010	875,000	8,750	0.0100	1.000	-	1.000	1.000	1.000	8,750	1.0000	0.00%
2024-02-02	0	0.010	-	0.010	0.010	0.010	410,000	4,100	0.0100	1.000	-	1.000	1.000	1.000	4,100	1.0000	0.00%
2024-02-01	0	0.010	-	0.010	0.010	0.010	5,000	50	0.0100	1.000	-	1.000	1.000	1.000	50	1.0000	0.00%
2024-01-31	0	0.010	0.010	0.011	0.010	0.010	415,000	4,150	0.0100	1.000	1.000	1.100	1.000	1.000	4,150	1.0000	0.00%
2024-01-30	0	0.010	-	0.010	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2024-01-29	0	0.010	-	0.010	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2024-01-26	0	0.010	-	0.010	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2024-01-25	0	0.010	-	0.010	0.010	0.010	5,000	50	0.0100	1.000	-	1.000	1.000	1.000	50	1.0000	0.00%
2024-01-24	0	0.010	-	0.010	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2024-01-23	0	0.010	-	0.011	0.010	0.010	2,205,000	22,050	0.0100	1.000	-	1.100	1.000	1.000	22,050	1.0000	0.00%
2024-01-22	0	0.010	-	0.010	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2024-01-19	0	0.010	0.010	0.011	0.010	0.011	555,000	5,555	0.0100	1.000	1.000	1.100	1.000	1.100	5,550	1.0009	0.00%
2024-01-18	0	0.010	-	0.010	0.010	0.010	545,000	5,450	0.0100	1.000	-	1.000	1.000	1.000	5,450	1.0000	0.00%
2024-01-17	0	0.010	-	0.010	0.010	0.010	3,415,000	34,150	0.0100	1.000	-	1.000	1.000	1.000	34,150	1.0000	0.00%
2024-01-16	0	0.010	-	0.010	0.010	0.010	2,400,000	24,000	0.0100	1.000	-	1.000	1.000	1.000	24,000	1.0000	0.00%
2024-01-15	0	0.010	-	0.010	0.010	0.010	2,035,000	20,350	0.0100	1.000	-	1.000	1.000	1.000	20,350	1.0000	0.00%
2024-01-12	0	0.010	-	0.010	0.010	0.010	5,000	50	0.0100	1.000	-	1.000	1.000	1.000	50	1.0000	0.00%
2024-01-11	0	0.010	0.010	0.011	0.010	0.011	3,075,000	32,210	0.0105	1.000	1.000	1.100	1.000	1.100	30,750	1.0475	0.00%
2024-01-10	0	0.010	0.010	0.011	0.010	0.010	200,000	2,000	0.0100	1.000	1.000	1.100	1.000	1.000	2,000	1.0000	0.00%
2024-01-09	0	0.010	0.010	0.011	0.010	0.011	19,225,000	192,255	0.0100	1.000	1.000	1.100	1.000	1.100	192,250	1.0000	0.00%
2024-01-08	0	0.010	0.010	0.011	0.010	0.011	3,305,000	33,950	0.0103	1.000	1.000	1.100	1.000	1.100	33,050	1.0272	-9.09%
2024-01-05	0	0.011	0.010	0.011	0.010	0.011	440,000	4,665	0.0106	1.100	1.000	1.100	1.000	1.100	4,400	1.0602	10.00%
2024-01-04	0	0.010	0.010	0.011	0.010	0.011	4,260,000	43,610	0.0102	1.000	1.000	1.100	1.000	1.100	42,600	1.0237	0.00%
2024-01-03	0	0.010	0.010	0.011	0.010	0.011	350,000	3,750	0.0107	1.000	1.000	1.100	1.000	1.100	3,500	1.0714	0.00%
2024-01-02	0	0.010	0.010	0.011	0.010	0.011	17,615,000	177,670	0.0101	1.000	1.000	1.100	1.000	1.100	176,150	1.0086	-9.09%
2023-12-29	0	0.011	0.011	0.012	0.010	0.011	300,000	3,150	0.0105	1.100	1.100	1.200	1.000	1.100	3,000	1.0500	0.00%
2023-12-28	0	0.011	0.011	0.012	0.010	0.011	2,000,000	21,495	0.0107	1.100	1.100	1.200	1.000	1.100	20,000	1.0748	0.00%
2023-12-27	0	0.011	0.010	0.011	0.010	0.012	5,280,000	56,470	0.0107	1.100	1.000	1.100	1.000	1.200	52,800	1.0695	0.00%
2023-12-22	0	0.011	0.011	0.012	0.011	0.011	2,625,000	28,875	0.0110	1.100	1.100	1.200	1.100	1.100	26,250	1.1000	0.00%
2023-12-21	0	0.011	0.010	0.011	0.011	0.011	355,000	3,905	0.0110	1.100	1.000	1.100	1.100	1.100	3,550	1.1000	0.00%
2023-12-20	0	0.011	0.010	0.012	0.010	0.011	30,000	320	0.0107	1.100	1.000	1.200	1.000	1.100	300	1.0667	0.00%
2023-12-19	0	0.011	0.011	0.012	0.010	0.012	3,235,000	35,405	0.0109	1.100	1.100	1.200	1.000	1.200	32,350	1.0944	0.00%
2023-12-18	0	0.011	0.010	0.011	0.011	0.011	4,200,000	46,200	0.0110	1.100	1.000	1.100	1.100	1.100	42,000	1.1000	0.00%
2023-12-15	0	0.011	0.010	0.011	0.010	0.011	930,000	10,185	0.0110	1.100	1.000	1.100	1.000	1.100	9,300	1.0952	0.00%
2023-12-14	0	0.011	0.010	0.011	0.010	0.012	5,440,000	59,750	0.0110	1.100	1.000	1.100	1.000	1.200	54,400	1.0983	0.00%
2023-12-13	0	0.011	0.010	0.011	0.010	0.011	230,000	2,330	0.0101	1.100	1.000	1.100	1.000	1.100	2,300	1.0130	0.00%
2023-12-12	0	0.011	0.010	0.011	0.011	0.011	355,000	3,905	0.0110	1.100	1.000	1.100	1.100	1.100	3,550	1.1000	0.00%
2023-12-11	0	0.011	0.010	0.012	0.010	0.012	5,635,000	61,430	0.0109	1.100	1.000	1.200	1.000	1.200	56,350	1.0902	0.00%
2023-12-08	0	0.011	0.011	0.012	0.010	0.012	495,000	5,535	0.0112	1.100	1.100	1.200	1.000	1.200	4,950	1.1182	-8.33%
2023-12-07	0	0.012	0.011	0.012	0.011	0.012	165,000	1,850	0.0112	1.200	1.100	1.200	1.100	1.200	1,650	1.1212	9.09%
2023-12-06	0	0.011	0.011	0.012	0.011	0.011	30,000	330	0.0110	1.100	1.100	1.200	1.100	1.100	300	1.1000	0.00%
2023-12-05	0	0.011	0.011	0.012	0.011	0.012	3,200,000	36,700	0.0115	1.100	1.100	1.200	1.100	1.200	32,000	1.1469	0.00%
2023-12-04	0	0.011	0.011	0.012	0.011	0.012	435,000	5,015	0.0115	1.100	1.100	1.200	1.100	1.200	4,350	1.1529	0.00%
2023-12-01	0	0.011	0.010	0.011	0.010	0.012	770,000	8,390	0.0109	1.100	1.000	1.100	1.000	1.200	7,700	1.0896	0.00%
2023-11-30	0	0.011	0.011	0.012	0.011	0.012	4,130,000	45,670	0.0111	1.100	1.100	1.200	1.100	1.200	41,300	1.1058	-8.33%
2023-11-29	0	0.012	0.011	0.012	0.011	0.012	3,180,000	35,005	0.0110	1.200	1.100	1.200	1.100	1.200	31,800	1.1008	0.00%
2023-11-28	0	0.012	0.011	0.012	0.011	0.012	25,000	290	0.0116	1.200	1.100	1.200	1.100	1.200	250	1.1600	0.00%
2023-11-27	0	0.012	0.011	0.012	0.011	0.012	4,755,000	56,950	0.0120	1.200	1.100	1.200	1.100	1.200	47,550	1.1977	0.00%
2023-11-24	0	0.012	0.011	0.012	0.012	0.013	3,295,000	40,700	0.0124	1.200	1.100	1.200	1.200	1.300	32,950	1.2352	-7.69%
2023-11-23	0	0.013	0.012	0.013	0.012	0.013	345,000	4,195	0.0122	1.300	1.200	1.300	1.200	1.300	3,450	1.2159	0.00%
2023-11-22	0	0.013	0.012	0.013	0.012	0.013	4,595,000	59,195	0.0129	1.300	1.200	1.300	1.200	1.300	45,950	1.2882	8.33%
2023-11-21	0	0.012	0.012	0.013	0.012	0.013	115,000	1,390	0.0121	1.200	1.200	1.300	1.200	1.300	1,150	1.2087	0.00%
2023-11-20	0	0.012	0.012	0.013	0.012	0.013	50,000	645	0.0129	1.200	1.200	1.300	1.200	1.300	500	1.2900	-7.69%
2023-11-17	0	0.013	0.012	0.013	0.012	0.013	515,000	6,195	0.0120	1.300	1.200	1.300	1.200	1.300	5,150	1.2029	8.33%
2023-11-16	0	0.012	0.012	0.013	0.012	0.013	1,260,000	15,195	0.0121	1.200	1.200	1.300	1.200	1.300	12,600	1.2060	-7.69%
2023-11-15	0	0.013	0.012	0.013	0.013	0.013	10,000	130	0.0130	1.300	1.200	1.300	1.300	1.300	100	1.3000	8.33%
2023-11-14	0	0.012	0.012	0.013	0.012	0.012	20,000	240	0.0120	1.200	1.200	1.300	1.200	1.200	200	1.2000	-7.69%
2023-11-13	0	0.013	0.012	0.013	0.012	0.013	3,305,000	40,275	0.0122	1.300	1.200	1.300	1.200	1.300	33,050	1.2186	0.00%
2023-11-10	0	0.013	0.012	0.013	-	-	0	0	-	1.300	1.200	1.300	-	-	0	-	0.00%
2023-11-09	0	0.013	0.012	0.013	0.013	0.013	5,000	65	0.0130	1.300	1.200	1.300	1.300	1.300	50	1.3000	0.00%
2023-11-08	0	0.013	0.012	0.013	0.013	0.013	250,000	3,250	0.0130	1.300	1.200	1.300	1.300	1.300	2,500	1.3000	8.33%
2023-11-07	0	0.012	0.012	0.013	0.012	0.013	1,630,000	19,635	0.0120	1.200	1.200	1.300	1.200	1.300	16,300	1.2046	-7.69%
2023-11-06	0	0.013	0.012	0.013	0.013	0.013	2,830,000	36,790	0.0130	1.300	1.200	1.300	1.300	1.300	28,300	1.3000	8.33%
2023-11-03	0	0.012	0.012	0.013	0.012	0.012	2,050,000	24,600	0.0120	1.200	1.200	1.300	1.200	1.200	20,500	1.2000	-7.69%
2023-11-02	0	0.013	0.012	0.013	0.012	0.013	725,000	8,920	0.0123	1.300	1.200	1.300	1.200	1.300	7,250	1.2303	0.00%
2023-11-01	0	0.013	0.012	0.013	0.013	0.014	10,555,000	137,285	0.0130	1.300	1.200	1.300	1.300	1.400	105,550	1.3007	0.00%
2023-10-31	0	0.013	0.013	0.014	0.013	0.013	30,000	390	0.0130	1.300	1.300	1.400	1.300	1.300	300	1.3000	-7.14%
2023-10-30	0	0.014	0.013	0.014	-	-	0	0	-	1.400	1.300	1.400	-	-	0	-	0.00%
2023-10-27	0	0.014	0.013	0.014	0.013	0.014	230,000	3,000	0.0130	1.400	1.300	1.400	1.300	1.400	2,300	1.3043	7.69%
2023-10-26	0	0.013	0.013	0.014	0.013	0.014	220,000	2,880	0.0131	1.300	1.300	1.400	1.300	1.400	2,200	1.3091	0.00%
2023-10-25	0	0.013	0.013	0.014	0.013	0.013	2,000,000	26,000	0.0130	1.300	1.300	1.400	1.300	1.300	20,000	1.3000	0.00%
2023-10-24	0	0.013	0.013	0.014	0.013	0.013	11,000,000	143,000	0.0130	1.300	1.300	1.400	1.300	1.300	110,000	1.3000	0.00%
2023-10-20	0	0.013	0.013	0.014	0.013	0.014	500,000	6,515	0.0130	1.300	1.300	1.400	1.300	1.400	5,000	1.3030	0.00%
2023-10-19	0	0.013	0.013	0.014	0.013	0.013	2,400,000	31,200	0.0130	1.300	1.300	1.400	1.300	1.300	24,000	1.3000	0.00%
2023-10-18	0	0.013	0.013	0.014	0.013	0.014	250,000	3,260	0.0130	1.300	1.300	1.400	1.300	1.400	2,500	1.3040	0.00%
2023-10-17	0	0.013	0.013	0.014	0.013	0.014	525,000	6,830	0.0130	1.300	1.300	1.400	1.300	1.400	5,250	1.3010	-7.14%
2023-10-16	0	0.014	0.013	0.014	-	-	0	0	-	1.400	1.300	1.400	-	-	0	-	0.00%
2023-10-13	0	0.014	0.013	0.014	0.013	0.014	1,590,000	21,580	0.0136	1.400	1.300	1.400	1.300	1.400	15,900	1.3572	0.00%
2023-10-12	0	0.014	0.013	0.015	0.013	0.014	2,200,000	30,720	0.0140	1.400	1.300	1.500	1.300	1.400	22,000	1.3964	0.00%
2023-10-11	0	0.014	0.013	0.015	-	-	0	0	-	1.400	1.300	1.500	-	-	0	-	0.00%
2023-10-10	0	0.014	0.013	0.014	-	-	0	0	-	1.400	1.300	1.400	-	-	0	-	0.00%
2023-10-09	0	0.014	0.013	0.014	-	-	0	0	-	1.400	1.300	1.400	-	-	0	-	0.00%
2023-10-06	0	0.014	0.013	0.014	0.013	0.015	1,600,000	21,840	0.0137	1.400	1.300	1.400	1.300	1.500	16,000	1.3650	0.00%
2023-10-05	0	0.014	0.014	0.015	0.013	0.015	2,900,000	41,260	0.0142	1.400	1.400	1.500	1.300	1.500	29,000	1.4228	7.69%
2023-10-04	0	0.013	0.013	0.014	0.013	0.015	95,000	1,245	0.0131	1.300	1.300	1.400	1.300	1.500	950	1.3105	-7.14%
2023-10-03	0	0.014	0.013	0.014	0.013	0.014	730,000	9,705	0.0133	1.400	1.300	1.400	1.300	1.400	7,300	1.3295	7.69%
2023-09-29	0	0.013	0.013	0.014	0.013	0.015	340,000	4,725	0.0139	1.300	1.300	1.400	1.300	1.500	3,400	1.3897	-7.14%
2023-09-28	0	0.014	0.013	0.015	0.013	0.015	4,400,000	63,800	0.0145	1.400	1.300	1.500	1.300	1.500	44,000	1.4500	0.00%
2023-09-27	0	0.014	0.013	0.014	0.013	0.014	1,510,000	19,635	0.0130	1.400	1.300	1.400	1.300	1.400	15,100	1.3003	0.00%
2023-09-26	0	0.014	0.013	0.014	0.013	0.014	230,000	3,070	0.0133	1.400	1.300	1.400	1.300	1.400	2,300	1.3348	7.69%
2023-09-25	0	0.013	0.013	0.014	0.013	0.014	210,000	2,755	0.0131	1.300	1.300	1.400	1.300	1.400	2,100	1.3119	-13.33%
2023-09-22	0	0.015	0.014	0.015	0.013	0.015	310,000	4,620	0.0149	1.500	1.400	1.500	1.300	1.500	3,100	1.4903	7.14%
2023-09-21	0	0.014	0.014	0.015	0.013	0.015	5,050,000	70,720	0.0140	1.400	1.400	1.500	1.300	1.500	50,500	1.4004	0.00%
2023-09-20	0	0.014	0.013	0.014	0.014	0.014	210,000	2,940	0.0140	1.400	1.300	1.400	1.400	1.400	2,100	1.4000	-6.67%
2023-09-19	0	0.015	0.014	0.015	0.013	0.015	6,695,000	90,620	0.0135	1.500	1.400	1.500	1.300	1.500	66,950	1.3535	0.00%
2023-09-18	0	0.015	0.013	0.015	0.013	0.015	4,815,000	66,765	0.0139	1.500	1.300	1.500	1.300	1.500	48,150	1.3866	7.14%
2023-09-15	0	0.014	0.014	0.015	0.013	0.014	6,010,000	82,140	0.0137	1.400	1.400	1.500	1.300	1.400	60,100	1.3667	0.00%
2023-09-14	0	0.014	0.013	0.014	0.013	0.014	295,000	4,125	0.0140	1.400	1.300	1.400	1.300	1.400	2,950	1.3983	0.00%
2023-09-13	0	0.014	0.013	0.014	0.013	0.014	2,265,000	31,400	0.0139	1.400	1.300	1.400	1.300	1.400	22,650	1.3863	0.00%
2023-09-12	0	0.014	0.013	0.014	0.013	0.014	4,590,000	62,315	0.0136	1.400	1.300	1.400	1.300	1.400	45,900	1.3576	0.00%
2023-09-11	0	0.014	0.013	0.014	0.013	0.014	3,230,000	43,620	0.0135	1.400	1.300	1.400	1.300	1.400	32,300	1.3505	-6.67%
2023-09-07	0	0.015	0.014	0.015	0.014	0.015	7,420,000	104,380	0.0141	1.500	1.400	1.500	1.400	1.500	74,200	1.4067	-6.25%
2023-09-06	0	0.016	0.015	0.016	0.014	0.016	18,395,000	272,755	0.0148	1.600	1.500	1.600	1.400	1.600	183,950	1.4828	14.29%
2023-09-05	0	0.014	0.013	0.014	0.013	0.014	2,455,000	32,990	0.0134	1.400	1.300	1.400	1.300	1.400	24,550	1.3438	7.69%
2023-09-04	0	0.013	0.013	0.014	0.013	0.015	4,105,000	57,805	0.0141	1.300	1.300	1.400	1.300	1.500	41,050	1.4082	0.00%
2023-08-31	0	0.013	0.013	0.014	-	-	0	0	-	1.300	1.300	1.400	-	-	0	-	0.00%
2023-08-30	0	0.013	0.013	0.014	0.013	0.014	1,580,000	21,000	0.0133	1.300	1.300	1.400	1.300	1.400	15,800	1.3291	-7.14%
2023-08-29	0	0.014	0.013	0.014	0.014	0.014	1,385,000	19,390	0.0140	1.400	1.300	1.400	1.400	1.400	13,850	1.4000	7.69%
2023-08-28	0	0.013	0.013	0.014	0.013	0.014	570,000	7,950	0.0139	1.300	1.300	1.400	1.300	1.400	5,700	1.3947	-7.14%
2023-08-25	0	0.014	0.013	0.015	-	-	0	0	-	1.400	1.300	1.500	-	-	0	-	0.00%
2023-08-24	0	0.014	0.013	0.015	0.013	0.015	4,170,000	57,930	0.0139	1.400	1.300	1.500	1.300	1.500	41,700	1.3892	7.69%
2023-08-23	0	0.013	0.013	0.015	0.013	0.015	275,000	3,805	0.0138	1.300	1.300	1.500	1.300	1.500	2,750	1.3836	-13.33%
2023-08-22	0	0.015	0.013	0.015	-	-	12,000	180	0.0150	1.500	1.300	1.500	-	-	120	1.5000	0.00%
2023-08-21	0	0.015	0.013	0.015	0.015	0.015	505,000	7,575	0.0150	1.500	1.300	1.500	1.500	1.500	5,050	1.5000	7.14%
2023-08-18	0	0.014	0.013	0.015	0.014	0.015	2,600,000	36,450	0.0140	1.400	1.300	1.500	1.400	1.500	26,000	1.4019	0.00%
2023-08-17	0	0.014	0.014	0.015	0.014	0.015	600,000	8,405	0.0140	1.400	1.400	1.500	1.400	1.500	6,000	1.4008	0.00%
2023-08-16	0	0.014	0.014	0.015	0.014	0.015	1,285,000	17,995	0.0140	1.400	1.400	1.500	1.400	1.500	12,850	1.4004	0.00%
2023-08-15	0	0.014	0.014	0.015	0.013	0.015	10,735,000	151,705	0.0141	1.400	1.400	1.500	1.300	1.500	107,350	1.4132	-6.67%
2023-08-14	0	0.015	0.014	0.015	0.014	0.015	1,510,000	21,150	0.0140	1.500	1.400	1.500	1.400	1.500	15,100	1.4007	0.00%
2023-08-11	0	0.015	0.014	0.015	0.014	0.015	10,510,000	148,335	0.0141	1.500	1.400	1.500	1.400	1.500	105,100	1.4114	0.00%
2023-08-10	0	0.015	0.014	0.015	0.014	0.015	360,000	5,350	0.0149	1.500	1.400	1.500	1.400	1.500	3,600	1.4861	0.00%
2023-08-09	0	0.015	0.014	0.015	0.014	0.015	1,585,000	22,270	0.0141	1.500	1.400	1.500	1.400	1.500	15,850	1.4050	0.00%
2023-08-08	0	0.015	0.014	0.016	0.015	0.016	14,110,000	211,655	0.0150	1.500	1.400	1.600	1.500	1.600	141,100	1.5000	0.00%
2023-08-07	0	0.015	0.015	0.017	0.015	0.016	1,930,000	30,530	0.0158	1.500	1.500	1.700	1.500	1.600	19,300	1.5819	-11.76%
2023-08-04	0	0.017	0.015	0.017	0.016	0.017	3,645,000	59,195	0.0162	1.700	1.500	1.700	1.600	1.700	36,450	1.6240	6.25%
2023-08-03	0	0.016	0.016	0.017	0.016	0.016	790,000	12,640	0.0160	1.600	1.600	1.700	1.600	1.600	7,900	1.6000	0.00%
2023-08-02	0	0.016	0.016	0.017	0.016	0.017	1,220,000	20,550	0.0168	1.600	1.600	1.700	1.600	1.700	12,200	1.6844	-5.88%
2023-08-01	0	0.017	0.015	0.017	0.016	0.020	14,790,000	239,005	0.0162	1.700	1.500	1.700	1.600	2.000	147,900	1.6160	13.33%
2023-07-31	0	0.015	0.015	0.016	0.015	0.016	4,375,000	65,880	0.0151	1.500	1.500	1.600	1.500	1.600	43,750	1.5058	0.00%
2023-07-28	0	0.015	0.015	0.016	0.015	0.016	5,445,000	83,165	0.0153	1.500	1.500	1.600	1.500	1.600	54,450	1.5274	0.00%
2023-07-27	0	0.015	0.015	0.016	0.015	0.015	150,000	2,250	0.0150	1.500	1.500	1.600	1.500	1.500	1,500	1.5000	0.00%
2023-07-26	0	0.015	0.014	0.016	0.014	0.017	11,470,000	179,600	0.0157	1.500	1.400	1.600	1.400	1.700	114,700	1.5658	7.14%
2023-07-25	0	0.014	0.014	0.015	0.014	0.016	525,000	7,365	0.0140	1.400	1.400	1.500	1.400	1.600	5,250	1.4029	-6.67%
2023-07-24	0	0.015	0.015	0.016	0.015	0.015	495,000	7,425	0.0150	1.500	1.500	1.600	1.500	1.500	4,950	1.5000	0.00%
2023-07-21	0	0.015	0.015	0.016	0.015	0.015	915,000	13,725	0.0150	1.500	1.500	1.600	1.500	1.500	9,150	1.5000	0.00%
2023-07-20	0	0.015	0.014	0.015	0.014	0.015	50,000	720	0.0144	1.500	1.400	1.500	1.400	1.500	500	1.4400	0.00%
2023-07-19	0	0.015	0.015	0.016	0.013	0.015	15,090,000	213,810	0.0142	1.500	1.500	1.600	1.300	1.500	150,900	1.4169	0.00%
2023-07-18	0	0.015	0.014	0.015	0.014	0.015	115,000	1,675	0.0146	1.500	1.400	1.500	1.400	1.500	1,150	1.4565	7.14%
2023-07-14	0	0.014	0.014	0.016	0.014	0.016	1,495,000	22,280	0.0149	1.400	1.400	1.600	1.400	1.600	14,950	1.4903	-6.67%
2023-07-13	0	0.015	0.014	0.015	0.014	0.015	1,980,000	28,700	0.0145	1.500	1.400	1.500	1.400	1.500	19,800	1.4495	-6.25%
2023-07-12	0	0.016	0.015	0.016	0.015	0.016	560,000	8,405	0.0150	1.600	1.500	1.600	1.500	1.600	5,600	1.5009	0.00%
2023-07-11	0	0.016	0.015	0.016	0.015	0.016	505,000	7,580	0.0150	1.600	1.500	1.600	1.500	1.600	5,050	1.5010	0.00%
2023-07-10	0	0.016	0.015	0.016	-	-	0	0	-	1.600	1.500	1.600	-	-	0	-	0.00%
2023-07-07	0	0.016	0.015	0.016	0.015	0.016	545,000	8,185	0.0150	1.600	1.500	1.600	1.500	1.600	5,450	1.5018	0.00%
2023-07-06	0	0.016	0.015	0.016	0.015	0.016	2,160,000	32,505	0.0150	1.600	1.500	1.600	1.500	1.600	21,600	1.5049	0.00%
2023-07-05	0	0.016	0.015	0.016	0.015	0.016	5,360,000	85,410	0.0159	1.600	1.500	1.600	1.500	1.600	53,600	1.5935	0.00%
2023-07-04	0	0.016	0.015	0.016	0.015	0.016	870,000	13,360	0.0154	1.600	1.500	1.600	1.500	1.600	8,700	1.5356	0.00%
2023-07-03	0	0.016	0.015	0.016	0.015	0.016	2,335,000	35,515	0.0152	1.600	1.500	1.600	1.500	1.600	23,350	1.5210	0.00%
2023-06-30	0	0.016	0.015	0.016	0.015	0.016	1,640,000	25,600	0.0156	1.600	1.500	1.600	1.500	1.600	16,400	1.5610	6.67%
2023-06-29	0	0.015	0.015	0.016	-	-	0	0	-	1.500	1.500	1.600	-	-	0	-	0.00%
2023-06-28	0	0.015	0.015	0.016	0.015	0.016	70,000	1,055	0.0151	1.500	1.500	1.600	1.500	1.600	700	1.5071	0.00%
2023-06-27	0	0.015	0.015	0.016	0.015	0.015	1,000,000	15,000	0.0150	1.500	1.500	1.600	1.500	1.500	10,000	1.5000	-6.25%
2023-06-26	0	0.016	0.015	0.016	0.015	0.016	3,200,000	48,005	0.0150	1.600	1.500	1.600	1.500	1.600	32,000	1.5002	6.67%
2023-06-23	0	0.015	0.015	0.016	0.015	0.016	600,000	9,005	0.0150	1.500	1.500	1.600	1.500	1.600	6,000	1.5008	0.00%
2023-06-21	0	0.015	0.015	0.016	0.015	0.017	1,830,500	27,475	0.0150	1.500	1.500	1.600	1.500	1.700	18,305	1.5010	-11.76%
2023-06-20	0	0.017	0.015	0.017	0.017	0.017	10,000	170	0.0170	1.700	1.500	1.700	1.700	1.700	100	1.7000	0.00%
2023-06-19	0	0.017	0.016	0.017	0.016	0.017	2,425,000	39,325	0.0162	1.700	1.600	1.700	1.600	1.700	24,250	1.6216	6.25%
2023-06-16	0	0.016	0.015	0.016	0.015	0.016	190,000	2,860	0.0151	1.600	1.500	1.600	1.500	1.600	1,900	1.5053	0.00%
2023-06-15	0	0.016	0.016	0.017	0.015	0.017	735,000	11,710	0.0159	1.600	1.600	1.700	1.500	1.700	7,350	1.5932	0.00%
2023-06-14	0	0.016	0.015	0.016	0.015	0.016	1,235,000	19,330	0.0157	1.600	1.500	1.600	1.500	1.600	12,350	1.5652	6.67%
2023-06-13	0	0.015	0.015	0.016	0.015	0.016	300,000	4,580	0.0153	1.500	1.500	1.600	1.500	1.600	3,000	1.5267	0.00%
2023-06-12	0	0.015	0.015	0.016	0.014	0.015	125,000	1,870	0.0150	1.500	1.500	1.600	1.400	1.500	1,250	1.4960	0.00%
2023-06-09	0	0.015	0.014	0.016	0.015	0.016	1,145,000	17,180	0.0150	1.500	1.400	1.600	1.500	1.600	11,450	1.5004	0.00%
2023-06-08	0	0.015	0.015	0.016	0.015	0.017	1,460,000	22,420	0.0154	1.500	1.500	1.600	1.500	1.700	14,600	1.5356	0.00%
2023-06-07	0	0.015	0.015	0.017	-	-	0	0	-	1.500	1.500	1.700	-	-	0	-	0.00%
2023-06-06	0	0.015	0.015	0.016	0.015	0.016	1,140,000	17,470	0.0153	1.500	1.500	1.600	1.500	1.600	11,400	1.5325	0.00%
2023-06-05	0	0.015	0.015	0.016	0.015	0.017	6,385,000	103,035	0.0161	1.500	1.500	1.600	1.500	1.700	63,850	1.6137	-6.25%
2023-06-02	0	0.016	0.015	0.016	0.015	0.016	895,000	13,720	0.0153	1.600	1.500	1.600	1.500	1.600	8,950	1.5330	0.00%
2023-06-01	0	0.016	0.015	0.016	0.015	0.016	2,010,000	32,155	0.0160	1.600	1.500	1.600	1.500	1.600	20,100	1.5998	6.67%
2023-05-31	0	0.015	0.015	0.016	0.015	0.017	2,955,000	44,635	0.0151	1.500	1.500	1.600	1.500	1.700	29,550	1.5105	-6.25%
2023-05-30	0	0.016	0.015	0.016	0.016	0.016	140,000	2,240	0.0160	1.600	1.500	1.600	1.600	1.600	1,400	1.6000	-5.88%
2023-05-29	0	0.017	0.015	0.017	0.015	0.017	2,245,000	34,805	0.0155	1.700	1.500	1.700	1.500	1.700	22,450	1.5503	0.00%
2023-05-25	0	0.017	0.015	0.017	0.016	0.017	495,000	7,925	0.0160	1.700	1.500	1.700	1.600	1.700	4,950	1.6010	6.25%
2023-05-24	0	0.016	0.016	0.017	0.016	0.017	2,330,000	38,285	0.0164	1.600	1.600	1.700	1.600	1.700	23,300	1.6431	0.00%
2023-05-23	0	0.016	0.015	0.016	0.015	0.017	5,015,000	80,245	0.0160	1.600	1.500	1.600	1.500	1.700	50,150	1.6001	0.00%
2023-05-22	0	0.016	0.016	0.017	0.016	0.017	250,000	4,035	0.0161	1.600	1.600	1.700	1.600	1.700	2,500	1.6140	-5.88%
2023-05-19	0	0.017	0.016	0.017	0.016	0.017	405,000	6,745	0.0167	1.700	1.600	1.700	1.600	1.700	4,050	1.6654	0.00%
2023-05-18	0	0.017	0.016	0.017	0.017	0.018	385,000	6,550	0.0170	1.700	1.600	1.700	1.700	1.800	3,850	1.7013	0.00%
2023-05-17	0	0.017	0.017	0.018	0.017	0.017	300,000	5,100	0.0170	1.700	1.700	1.800	1.700	1.700	3,000	1.7000	0.00%
2023-05-16	0	0.017	0.017	0.018	0.017	0.017	2,795,000	47,515	0.0170	1.700	1.700	1.800	1.700	1.700	27,950	1.7000	0.00%
2023-05-15	0	0.017	0.017	0.018	0.017	0.018	620,000	10,545	0.0170	1.700	1.700	1.800	1.700	1.800	6,200	1.7008	0.00%
2023-05-12	0	0.017	0.017	0.018	0.017	0.017	240,000	4,080	0.0170	1.700	1.700	1.800	1.700	1.700	2,400	1.7000	-5.56%
2023-05-11	0	0.018	0.017	0.018	0.017	0.018	550,000	9,600	0.0175	1.800	1.700	1.800	1.700	1.800	5,500	1.7455	5.88%
2023-05-10	0	0.017	0.017	0.018	-	-	0	0	-	1.700	1.700	1.800	-	-	0	-	0.00%
2023-05-09	0	0.017	0.017	0.018	0.017	0.018	5,770,000	98,595	0.0171	1.700	1.700	1.800	1.700	1.800	57,700	1.7088	-5.56%
2023-05-08	0	0.018	0.017	0.018	0.017	0.018	400,000	6,810	0.0170	1.800	1.700	1.800	1.700	1.800	4,000	1.7025	0.00%
2023-05-05	0	0.018	0.017	0.018	0.017	0.018	775,000	13,805	0.0178	1.800	1.700	1.800	1.700	1.800	7,750	1.7813	0.00%
2023-05-04	0	0.018	0.017	0.018	0.017	0.018	1,560,000	27,160	0.0174	1.800	1.700	1.800	1.700	1.800	15,600	1.7410	5.88%
2023-05-03	0	0.017	0.017	0.018	0.017	0.018	1,465,000	25,260	0.0172	1.700	1.700	1.800	1.700	1.800	14,650	1.7242	-5.56%
2023-05-02	0	0.018	0.017	0.018	0.018	0.018	240,000	4,320	0.0180	1.800	1.700	1.800	1.800	1.800	2,400	1.8000	0.00%
2023-04-28	0	0.018	0.017	0.018	0.017	0.019	670,000	11,915	0.0178	1.800	1.700	1.800	1.700	1.900	6,700	1.7784	0.00%
2023-04-27	0	0.018	0.017	0.018	0.018	0.018	1,155,000	20,790	0.0180	1.800	1.700	1.800	1.800	1.800	11,550	1.8000	0.00%
2023-04-26	0	0.018	0.017	0.018	0.017	0.019	755,000	13,545	0.0179	1.800	1.700	1.800	1.700	1.900	7,550	1.7940	0.00%
2023-04-25	0	0.018	0.017	0.019	0.018	0.018	7,110,000	127,400	0.0179	1.800	1.700	1.900	1.800	1.800	71,100	1.7918	0.00%
2023-04-24	0	0.018	0.017	0.018	0.017	0.018	1,205,000	21,510	0.0179	1.800	1.700	1.800	1.700	1.800	12,050	1.7851	0.00%
2023-04-21	0	0.018	0.017	0.018	0.017	0.018	6,355,000	108,425	0.0171	1.800	1.700	1.800	1.700	1.800	63,550	1.7061	5.88%
2023-04-20	0	0.017	0.017	0.018	0.017	0.018	2,220,000	37,960	0.0171	1.700	1.700	1.800	1.700	1.800	22,200	1.7099	-5.56%
2023-04-19	0	0.018	0.018	0.019	0.017	0.018	6,840,000	122,235	0.0179	1.800	1.800	1.900	1.700	1.800	68,400	1.7871	0.00%
2023-04-18	0	0.018	0.017	0.018	0.017	0.018	1,410,000	24,310	0.0172	1.800	1.700	1.800	1.700	1.800	14,100	1.7241	0.00%
2023-04-17	0	0.018	0.017	0.018	0.017	0.018	1,075,000	19,200	0.0179	1.800	1.700	1.800	1.700	1.800	10,750	1.7860	0.00%
2023-04-14	0	0.018	0.017	0.018	0.017	0.019	10,635,000	191,880	0.0180	1.800	1.700	1.800	1.700	1.900	106,350	1.8042	-5.26%
2023-04-13	0	0.019	0.017	0.019	0.017	0.019	5,735,000	102,605	0.0179	1.900	1.700	1.900	1.700	1.900	57,350	1.7891	0.00%
2023-04-12	0	0.019	0.018	0.019	0.018	0.019	4,990,000	92,165	0.0185	1.900	1.800	1.900	1.800	1.900	49,900	1.8470	0.00%
2023-04-11	0	0.019	0.018	0.019	0.017	0.019	4,570,000	83,185	0.0182	1.900	1.800	1.900	1.700	1.900	45,700	1.8202	5.56%
2023-04-06	0	0.018	0.018	0.019	0.018	0.019	1,065,000	19,190	0.0180	1.800	1.800	1.900	1.800	1.900	10,650	1.8019	0.00%
2023-04-04	0	0.018	0.017	0.018	0.017	0.019	6,655,000	119,880	0.0180	1.800	1.700	1.800	1.700	1.900	66,550	1.8014	0.00%
2023-04-03	0	0.018	0.018	0.019	0.018	0.019	1,380,000	25,050	0.0182	1.800	1.800	1.900	1.800	1.900	13,800	1.8152	-5.26%
2023-03-31	0	0.019	0.018	0.019	0.017	0.022	39,890,000	768,320	0.0193	1.900	1.800	1.900	1.700	2.200	398,900	1.9261	-9.52%
2023-03-30	0	0.021	0.021	0.022	0.020	0.023	20,420,000	435,005	0.0213	2.100	2.100	2.200	2.000	2.300	204,200	2.1303	-4.55%
2023-03-29	0	0.022	0.020	0.022	0.020	0.023	25,685,000	557,315	0.0217	2.200	2.000	2.200	2.000	2.300	256,850	2.1698	4.76%
2023-03-28	0	0.021	0.019	0.021	0.020	0.024	34,510,000	721,090	0.0209	2.100	1.900	2.100	2.000	2.400	345,100	2.0895	0.00%
2023-03-27	0	0.021	0.020	0.021	0.020	0.022	18,580,000	383,090	0.0206	2.100	2.000	2.100	2.000	2.200	185,800	2.0618	0.00%
2023-03-24	0	0.021	0.020	0.021	0.020	0.024	65,180,000	1,415,360	0.0217	2.100	2.000	2.100	2.000	2.400	651,800	2.1715	-12.50%
2023-03-23	0	0.024	0.024	0.025	0.019	0.035	335,130,000	8,337,490	0.0249	2.400	2.400	2.500	1.900	3.500	3,351,300	2.4878	41.18%
2023-03-22	0	0.017	0.016	0.017	0.016	0.017	2,930,000	47,085	0.0161	1.700	1.600	1.700	1.600	1.700	29,300	1.6070	0.00%
2023-03-21	0	0.017	0.016	0.017	0.016	0.017	2,135,000	34,240	0.0160	1.700	1.600	1.700	1.600	1.700	21,350	1.6037	6.25%
2023-03-20	0	0.016	0.016	0.017	0.016	0.017	2,800,000	45,210	0.0161	1.600	1.600	1.700	1.600	1.700	28,000	1.6146	-5.88%
2023-03-17	0	0.017	0.017	0.018	0.017	0.017	580,000	9,860	0.0170	1.700	1.700	1.800	1.700	1.700	5,800	1.7000	-5.56%
2023-03-16	0	0.018	0.017	0.018	-	-	0	0	-	1.800	1.700	1.800	-	-	0	-	0.00%
2023-03-15	0	0.018	0.017	0.018	0.017	0.018	520,000	8,850	0.0170	1.800	1.700	1.800	1.700	1.800	5,200	1.7019	0.00%
2023-03-14	0	0.018	0.017	0.018	0.017	0.018	1,080,000	18,610	0.0172	1.800	1.700	1.800	1.700	1.800	10,800	1.7231	5.88%
2023-03-13	0	0.017	0.017	0.018	0.017	0.018	900,000	15,305	0.0170	1.700	1.700	1.800	1.700	1.800	9,000	1.7006	-10.53%
2023-03-10	0	0.019	0.017	0.019	0.017	0.019	860,000	15,635	0.0182	1.900	1.700	1.900	1.700	1.900	8,600	1.8180	0.00%
2023-03-09	0	0.019	0.018	0.019	0.017	0.019	4,810,000	89,615	0.0186	1.900	1.800	1.900	1.700	1.900	48,100	1.8631	0.00%
2023-03-08	0	0.019	0.017	0.019	0.017	0.019	3,720,000	67,190	0.0181	1.900	1.700	1.900	1.700	1.900	37,200	1.8062	0.00%
2023-03-07	0	0.019	0.017	0.019	0.017	0.019	2,030,000	37,125	0.0183	1.900	1.700	1.900	1.700	1.900	20,300	1.8288	0.00%
2023-03-06	0	0.019	0.017	0.019	0.018	0.019	1,290,000	23,280	0.0180	1.900	1.700	1.900	1.800	1.900	12,900	1.8047	5.56%
2023-03-03	0	0.018	0.017	0.018	0.016	0.018	2,360,000	40,720	0.0173	1.800	1.700	1.800	1.600	1.800	23,600	1.7254	0.00%
2023-03-02	0	0.018	0.017	0.018	0.017	0.019	10,240,000	183,490	0.0179	1.800	1.700	1.800	1.700	1.900	102,400	1.7919	5.88%
2023-03-01	0	0.017	0.017	0.018	0.016	0.019	7,745,000	134,200	0.0173	1.700	1.700	1.800	1.600	1.900	77,450	1.7327	6.25%
2023-02-28	0	0.016	0.016	0.017	0.015	0.017	7,550,000	119,535	0.0158	1.600	1.600	1.700	1.500	1.700	75,500	1.5832	6.67%
2023-02-27	0	0.015	0.015	0.016	0.015	0.015	1,940,000	29,100	0.0150	1.500	1.500	1.600	1.500	1.500	19,400	1.5000	0.00%
2023-02-24	0	0.015	0.015	0.016	0.015	0.016	1,045,000	15,680	0.0150	1.500	1.500	1.600	1.500	1.600	10,450	1.5005	0.00%
2023-02-23	0	0.015	0.015	0.016	0.015	0.017	885,000	14,155	0.0160	1.500	1.500	1.600	1.500	1.700	8,850	1.5994	-11.76%
2023-02-22	0	0.017	0.015	0.017	0.016	0.018	8,630,000	139,650	0.0162	1.700	1.500	1.700	1.600	1.800	86,300	1.6182	0.00%
2023-02-21	0	0.017	0.016	0.018	0.016	0.024	52,875,000	942,740	0.0178	1.700	1.600	1.800	1.600	2.400	528,750	1.7830	6.25%
2023-02-20	0	0.016	0.015	0.016	0.015	0.017	525,000	8,305	0.0158	1.600	1.500	1.600	1.500	1.700	5,250	1.5819	-5.88%
2023-02-17	0	0.017	0.015	0.017	0.016	0.017	3,095,000	49,530	0.0160	1.700	1.500	1.700	1.600	1.700	30,950	1.6003	6.25%
2023-02-16	0	0.016	0.016	0.017	0.016	0.019	6,690,000	111,690	0.0167	1.600	1.600	1.700	1.600	1.900	66,900	1.6695	-11.11%
2023-02-15	0	0.018	0.016	0.018	0.017	0.018	995,000	16,920	0.0170	1.800	1.600	1.800	1.700	1.800	9,950	1.7005	0.00%
2023-02-14	0	0.018	0.017	0.018	0.017	0.018	7,270,000	125,445	0.0173	1.800	1.700	1.800	1.700	1.800	72,700	1.7255	5.88%
2023-02-13	0	0.017	0.016	0.017	-	-	0	0	-	1.700	1.600	1.700	-	-	0	-	0.00%
2023-02-10	0	0.017	0.016	0.017	0.016	0.017	2,670,000	43,785	0.0164	1.700	1.600	1.700	1.600	1.700	26,700	1.6399	6.25%
2023-02-09	0	0.016	0.015	0.016	0.015	0.016	6,810,000	107,360	0.0158	1.600	1.500	1.600	1.500	1.600	68,100	1.5765	-5.88%
2023-02-08	0	0.017	0.016	0.017	0.016	0.017	805,000	12,885	0.0160	1.700	1.600	1.700	1.600	1.700	8,050	1.6006	6.25%
2023-02-07	0	0.016	0.016	0.017	0.016	0.016	2,860,000	45,760	0.0160	1.600	1.600	1.700	1.600	1.600	28,600	1.6000	0.00%
2023-02-06	0	0.016	0.016	0.017	0.016	0.017	605,000	9,980	0.0165	1.600	1.600	1.700	1.600	1.700	6,050	1.6496	-5.88%
2023-02-03	0	0.017	0.016	0.017	0.016	0.017	995,000	16,910	0.0170	1.700	1.600	1.700	1.600	1.700	9,950	1.6995	0.00%
2023-02-02	0	0.017	0.016	0.017	0.017	0.017	35,000	595	0.0170	1.700	1.600	1.700	1.700	1.700	350	1.7000	0.00%
2023-02-01	0	0.017	0.016	0.017	0.016	0.018	2,297,000	36,785	0.0160	1.700	1.600	1.700	1.600	1.800	22,970	1.6014	0.00%
2023-01-31	0	0.017	0.016	0.017	0.017	0.018	250,000	4,255	0.0170	1.700	1.600	1.700	1.700	1.800	2,500	1.7020	-5.56%
2023-01-30	0	0.018	0.017	0.018	0.016	0.019	6,120,000	102,910	0.0168	1.800	1.700	1.800	1.600	1.900	61,200	1.6815	0.00%
2023-01-27	0	0.018	0.017	0.018	0.018	0.019	4,255,000	76,595	0.0180	1.800	1.700	1.800	1.800	1.900	42,550	1.8001	0.00%
2023-01-26	0	0.018	0.017	0.018	0.018	0.018	735,000	13,230	0.0180	1.800	1.700	1.800	1.800	1.800	7,350	1.8000	5.88%
2023-01-20	0	0.017	0.017	0.018	0.017	0.018	3,310,000	56,775	0.0172	1.700	1.700	1.800	1.700	1.800	33,100	1.7153	0.00%
2023-01-19	0	0.017	0.017	0.018	0.016	0.018	8,020,000	140,300	0.0175	1.700	1.700	1.800	1.600	1.800	80,200	1.7494	6.25%
2023-01-18	0	0.016	0.016	0.018	0.016	0.018	1,890,000	32,140	0.0170	1.600	1.600	1.800	1.600	1.800	18,900	1.7005	-5.88%
2023-01-17	0	0.017	0.017	0.019	0.017	0.019	2,805,000	50,550	0.0180	1.700	1.700	1.900	1.700	1.900	28,050	1.8021	-10.53%
2023-01-16	0	0.019	0.018	0.019	0.018	0.019	1,490,000	28,305	0.0190	1.900	1.800	1.900	1.800	1.900	14,900	1.8997	0.00%
2023-01-13	0	0.019	0.018	0.020	0.018	0.020	10,520,000	203,830	0.0194	1.900	1.800	2.000	1.800	2.000	105,200	1.9375	0.00%
2023-01-12	0	0.019	0.018	0.019	0.018	0.019	4,030,000	72,790	0.0181	1.900	1.800	1.900	1.800	1.900	40,300	1.8062	5.56%
2023-01-11	0	0.018	0.018	0.019	0.018	0.019	6,600,000	121,550	0.0184	1.800	1.800	1.900	1.800	1.900	66,000	1.8417	-5.26%
2023-01-10	0	0.019	0.018	0.019	0.018	0.019	3,120,000	56,535	0.0181	1.900	1.800	1.900	1.800	1.900	31,200	1.8120	0.00%
2023-01-09	0	0.019	0.018	0.019	0.018	0.019	7,275,000	134,230	0.0185	1.900	1.800	1.900	1.800	1.900	72,750	1.8451	5.56%
2023-01-06	0	0.018	0.017	0.018	0.017	0.019	4,015,000	72,555	0.0181	1.800	1.700	1.800	1.700	1.900	40,150	1.8071	-5.26%
2023-01-05	0	0.019	0.017	0.019	0.017	0.019	11,380,000	204,460	0.0180	1.900	1.700	1.900	1.700	1.900	113,800	1.7967	0.00%
2023-01-04	0	0.019	0.018	0.019	0.017	0.021	47,175,000	861,495	0.0183	1.900	1.800	1.900	1.700	2.100	471,750	1.8262	18.75%
2023-01-03	0	0.016	0.016	0.017	0.016	0.016	365,000	5,840	0.0160	1.600	1.600	1.700	1.600	1.600	3,650	1.6000	-5.88%
2022-12-30	0	0.017	0.016	0.017	0.016	0.017	60,000	965	0.0161	1.700	1.600	1.700	1.600	1.700	600	1.6083	0.00%
2022-12-29	0	0.017	0.016	0.017	0.017	0.018	1,105,000	18,790	0.0170	1.700	1.600	1.700	1.700	1.800	11,050	1.7005	0.00%
2022-12-28	0	0.017	0.016	0.017	0.016	0.017	2,795,000	47,430	0.0170	1.700	1.600	1.700	1.600	1.700	27,950	1.6970	0.00%
2022-12-23	0	0.017	0.017	0.018	0.017	0.018	3,800,000	64,620	0.0170	1.700	1.700	1.800	1.700	1.800	38,000	1.7005	0.00%
2022-12-22	0	0.017	0.016	0.017	0.017	0.017	125,000	2,125	0.0170	1.700	1.600	1.700	1.700	1.700	1,250	1.7000	0.00%
2022-12-21	0	0.017	0.016	0.017	0.016	0.017	2,305,000	38,885	0.0169	1.700	1.600	1.700	1.600	1.700	23,050	1.6870	0.00%
2022-12-20	0	0.017	0.016	0.017	0.016	0.017	985,000	15,865	0.0161	1.700	1.600	1.700	1.600	1.700	9,850	1.6107	0.00%
2022-12-19	0	0.017	0.017	0.018	0.016	0.018	3,455,000	58,730	0.0170	1.700	1.700	1.800	1.600	1.800	34,550	1.6999	-5.56%
2022-12-16	0	0.018	0.017	0.018	0.017	0.018	3,775,000	66,950	0.0177	1.800	1.700	1.800	1.700	1.800	37,750	1.7735	0.00%
2022-12-15	0	0.018	0.016	0.018	0.016	0.018	1,060,000	18,020	0.0170	1.800	1.600	1.800	1.600	1.800	10,600	1.7000	0.00%
2022-12-14	0	0.018	0.016	0.018	0.017	0.019	5,995,000	104,370	0.0174	1.800	1.600	1.800	1.700	1.900	59,950	1.7410	0.00%
2022-12-13	0	0.018	0.017	0.018	0.017	0.020	3,830,000	71,055	0.0186	1.800	1.700	1.800	1.700	2.000	38,300	1.8552	0.00%
2022-12-12	0	0.018	0.017	0.018	0.017	0.020	2,000,000	38,060	0.0190	1.800	1.700	1.800	1.700	2.000	20,000	1.9030	0.00%
2022-12-09	0	0.018	0.018	0.020	0.016	0.022	31,855,000	601,470	0.0189	1.800	1.800	2.000	1.600	2.200	318,550	1.8881	12.50%
2022-12-08	0	0.016	0.015	0.016	0.015	0.018	3,335,000	54,555	0.0164	1.600	1.500	1.600	1.500	1.800	33,350	1.6358	-5.88%
2022-12-07	0	0.017	0.015	0.017	-	-	0	0	-	1.700	1.500	1.700	-	-	0	-	0.00%
2022-12-06	0	0.017	0.016	0.017	0.016	0.017	3,505,000	56,585	0.0161	1.700	1.600	1.700	1.600	1.700	35,050	1.6144	0.00%
2022-12-05	0	0.017	0.016	0.017	0.016	0.017	1,505,000	25,435	0.0169	1.700	1.600	1.700	1.600	1.700	15,050	1.6900	6.25%
2022-12-02	0	0.016	0.016	0.017	0.016	0.016	1,120,000	17,920	0.0160	1.600	1.600	1.700	1.600	1.600	11,200	1.6000	-11.11%
2022-12-01	0	0.018	0.016	0.018	0.017	0.018	6,175,000	105,260	0.0170	1.800	1.600	1.800	1.700	1.800	61,750	1.7046	0.00%
2022-11-30	0	0.018	0.017	0.019	0.017	0.018	6,535,000	113,460	0.0174	1.800	1.700	1.900	1.700	1.800	65,350	1.7362	0.00%
2022-11-29	0	0.018	0.017	0.018	0.016	0.020	13,785,000	240,265	0.0174	1.800	1.700	1.800	1.600	2.000	137,850	1.7429	20.00%
2022-11-28	0	0.015	0.015	0.016	0.015	0.015	705,000	10,575	0.0150	1.500	1.500	1.600	1.500	1.500	7,050	1.5000	0.00%
2022-11-25	0	0.015	0.015	0.016	0.015	0.017	970,000	15,610	0.0161	1.500	1.500	1.600	1.500	1.700	9,700	1.6093	-16.67%
2022-11-24	0	0.018	0.017	0.018	0.017	0.018	410,000	7,375	0.0180	1.800	1.700	1.800	1.700	1.800	4,100	1.7988	0.00%
2022-11-23	0	0.018	0.016	0.018	0.018	0.018	15,000	270	0.0180	1.800	1.600	1.800	1.800	1.800	150	1.8000	0.00%
2022-11-22	0	0.018	0.015	0.018	-	-	0	0	-	1.800	1.500	1.800	-	-	0	-	0.00%
2022-11-21	0	0.018	0.016	0.018	0.016	0.018	1,010,000	17,170	0.0170	1.800	1.600	1.800	1.600	1.800	10,100	1.7000	0.00%
2022-11-18	0	0.018	0.017	0.018	0.017	0.018	1,365,000	23,915	0.0175	1.800	1.700	1.800	1.700	1.800	13,650	1.7520	-5.26%
2022-11-17	0	0.019	0.017	0.019	0.017	0.019	110,000	1,880	0.0171	1.900	1.700	1.900	1.700	1.900	1,100	1.7091	0.00%
2022-11-16	0	0.019	0.018	0.019	0.017	0.020	5,445,000	102,465	0.0188	1.900	1.800	1.900	1.700	2.000	54,450	1.8818	11.76%
2022-11-15	0	0.017	0.016	0.017	0.014	0.019	12,480,000	198,515	0.0159	1.700	1.600	1.700	1.400	1.900	124,800	1.5907	21.43%
2022-11-14	0	0.014	0.014	0.015	0.013	0.014	1,900,000	26,400	0.0139	1.400	1.400	1.500	1.300	1.400	19,000	1.3895	0.00%
2022-11-11	0	0.014	0.014	0.015	0.014	0.014	460,000	6,440	0.0140	1.400	1.400	1.500	1.400	1.400	4,600	1.4000	7.69%
2022-11-10	0	0.013	0.013	0.014	0.013	0.013	5,000	65	0.0130	1.300	1.300	1.400	1.300	1.300	50	1.3000	0.00%
2022-11-09	0	0.013	0.013	0.015	0.013	0.013	50,000	650	0.0130	1.300	1.300	1.500	1.300	1.300	500	1.3000	0.00%
2022-11-08	0	0.013	0.013	0.014	0.013	0.013	405,000	5,265	0.0130	1.300	1.300	1.400	1.300	1.300	4,050	1.3000	-13.33%
2022-11-07	0	0.015	0.013	0.015	0.013	0.015	6,590,000	92,455	0.0140	1.500	1.300	1.500	1.300	1.500	65,900	1.4030	7.14%
2022-11-04	0	0.014	0.013	0.014	0.013	0.015	5,260,000	75,435	0.0143	1.400	1.300	1.400	1.300	1.500	52,600	1.4341	0.00%
2022-11-03	0	0.014	0.013	0.014	0.013	0.014	80,000	1,060	0.0133	1.400	1.300	1.400	1.300	1.400	800	1.3250	7.69%
2022-11-02	0	0.013	0.013	0.014	0.013	0.013	245,000	3,185	0.0130	1.300	1.300	1.400	1.300	1.300	2,450	1.3000	-13.33%
2022-11-01	0	0.015	0.013	0.015	-	-	0	0	-	1.500	1.300	1.500	-	-	0	-	0.00%
2022-10-31	0	0.015	0.013	0.015	-	-	0	0	-	1.500	1.300	1.500	-	-	0	-	0.00%
2022-10-28	0	0.015	0.013	0.015	0.013	0.015	1,215,000	15,805	0.0130	1.500	1.300	1.500	1.300	1.500	12,150	1.3008	7.14%
2022-10-27	0	0.014	0.013	0.015	0.013	0.014	1,150,000	16,075	0.0140	1.400	1.300	1.500	1.300	1.400	11,500	1.3978	-6.67%
2022-10-26	0	0.015	0.013	0.015	0.014	0.015	1,865,000	27,375	0.0147	1.500	1.300	1.500	1.400	1.500	18,650	1.4678	0.00%
2022-10-25	0	0.015	0.013	0.015	0.014	0.015	2,665,000	37,445	0.0141	1.500	1.300	1.500	1.400	1.500	26,650	1.4051	-6.25%
2022-10-24	0	0.016	0.014	0.016	-	-	0	0	-	1.600	1.400	1.600	-	-	0	-	0.00%
2022-10-21	0	0.016	0.014	0.016	0.015	0.016	520,000	7,815	0.0150	1.600	1.400	1.600	1.500	1.600	5,200	1.5029	0.00%
2022-10-20	0	0.016	0.014	0.016	0.016	0.016	35,000	560	0.0160	1.600	1.400	1.600	1.600	1.600	350	1.6000	0.00%
2022-10-19	0	0.016	0.015	0.016	0.015	0.016	585,000	8,785	0.0150	1.600	1.500	1.600	1.500	1.600	5,850	1.5017	0.00%
2022-10-18	0	0.016	0.014	0.016	0.015	0.016	915,000	13,735	0.0150	1.600	1.400	1.600	1.500	1.600	9,150	1.5011	0.00%
2022-10-17	0	0.016	0.015	0.016	0.015	0.016	40,000	605	0.0151	1.600	1.500	1.600	1.500	1.600	400	1.5125	6.67%
2022-10-14	0	0.015	0.015	0.016	0.015	0.016	2,000,000	31,615	0.0158	1.500	1.500	1.600	1.500	1.600	20,000	1.5808	-6.25%
2022-10-13	0	0.016	0.014	0.017	0.014	0.016	1,325,000	19,680	0.0149	1.600	1.400	1.700	1.400	1.600	13,250	1.4853	6.67%
2022-10-12	0	0.015	0.015	0.018	0.015	0.018	2,025,000	32,465	0.0160	1.500	1.500	1.800	1.500	1.800	20,250	1.6032	-16.67%
2022-10-11	0	0.018	0.015	0.018	0.015	0.018	1,115,000	16,860	0.0151	1.800	1.500	1.800	1.500	1.800	11,150	1.5121	20.00%
2022-10-10	0	0.015	0.014	0.015	0.013	0.017	4,385,000	67,790	0.0155	1.500	1.400	1.500	1.300	1.700	43,850	1.5460	15.38%
2022-10-07	0	0.013	0.013	0.016	0.013	0.016	245,000	3,200	0.0131	1.300	1.300	1.600	1.300	1.600	2,450	1.3061	-7.14%
2022-10-06	0	0.014	0.014	0.015	0.013	0.015	2,010,000	27,750	0.0138	1.400	1.400	1.500	1.300	1.500	20,100	1.3806	0.00%
2022-10-05	0	0.014	0.014	0.015	0.014	0.015	995,000	14,115	0.0142	1.400	1.400	1.500	1.400	1.500	9,950	1.4186	0.00%
2022-10-03	0	0.014	0.013	0.014	0.012	0.014	2,740,000	35,425	0.0129	1.400	1.300	1.400	1.200	1.400	27,400	1.2929	7.69%
2022-09-30	0	0.013	0.012	0.013	0.012	0.013	8,420,000	108,545	0.0129	1.300	1.200	1.300	1.200	1.300	84,200	1.2891	8.33%
2022-09-29	0	0.012	0.011	0.012	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	0.00%
2022-09-28	0	0.012	0.011	0.012	0.011	0.012	3,515,000	40,880	0.0116	1.200	1.100	1.200	1.100	1.200	35,150	1.1630	-7.69%
2022-09-27	0	0.013	0.012	0.013	0.011	0.013	20,695,000	252,780	0.0122	1.300	1.200	1.300	1.100	1.300	206,950	1.2215	-7.14%
2022-09-26	0	0.014	0.013	0.014	0.013	0.015	310,000	4,435	0.0143	1.400	1.300	1.400	1.300	1.500	3,100	1.4306	-6.67%
2022-09-23	0	0.015	0.014	0.015	0.014	0.015	1,210,000	17,160	0.0142	1.500	1.400	1.500	1.400	1.500	12,100	1.4182	-6.25%
2022-09-22	0	0.016	0.014	0.016	-	-	0	0	-	1.600	1.400	1.600	-	-	0	-	0.00%
2022-09-21	0	0.016	0.015	0.016	0.015	0.016	620,000	9,315	0.0150	1.600	1.500	1.600	1.500	1.600	6,200	1.5024	0.00%
2022-09-20	0	0.016	0.015	0.016	0.015	0.016	345,000	5,180	0.0150	1.600	1.500	1.600	1.500	1.600	3,450	1.5014	0.00%
2022-09-19	0	0.016	0.015	0.016	0.015	0.016	255,000	3,880	0.0152	1.600	1.500	1.600	1.500	1.600	2,550	1.5216	0.00%
2022-09-16	0	0.016	0.015	0.016	0.015	0.016	7,760,000	117,345	0.0151	1.600	1.500	1.600	1.500	1.600	77,600	1.5122	0.00%
2022-09-15	0	0.016	0.015	0.016	0.015	0.016	100,000	1,510	0.0151	1.600	1.500	1.600	1.500	1.600	1,000	1.5100	0.00%
2022-09-14	0	0.016	0.015	0.016	0.015	0.016	790,000	11,870	0.0150	1.600	1.500	1.600	1.500	1.600	7,900	1.5025	0.00%
2022-09-13	0	0.016	0.015	0.016	0.015	0.016	665,000	9,990	0.0150	1.600	1.500	1.600	1.500	1.600	6,650	1.5023	0.00%
2022-09-09	0	0.016	0.015	0.016	0.016	0.016	50,000	800	0.0160	1.600	1.500	1.600	1.600	1.600	500	1.6000	0.00%
2022-09-08	0	0.016	0.015	0.016	0.016	0.016	410,000	6,560	0.0160	1.600	1.500	1.600	1.600	1.600	4,100	1.6000	0.00%
2022-09-07	0	0.016	0.014	0.016	0.015	0.016	1,180,000	17,705	0.0150	1.600	1.400	1.600	1.500	1.600	11,800	1.5004	0.00%
2022-09-06	0	0.016	0.015	0.016	0.015	0.016	4,360,000	66,400	0.0152	1.600	1.500	1.600	1.500	1.600	43,600	1.5229	0.00%
2022-09-05	0	0.016	0.015	0.016	0.015	0.017	1,625,000	25,075	0.0154	1.600	1.500	1.600	1.500	1.700	16,250	1.5431	-5.88%
2022-09-02	0	0.017	0.016	0.017	0.016	0.017	3,795,000	60,735	0.0160	1.700	1.600	1.700	1.600	1.700	37,950	1.6004	-5.56%
2022-09-01	0	0.018	0.017	0.018	0.017	0.018	200,000	3,430	0.0172	1.800	1.700	1.800	1.700	1.800	2,000	1.7150	0.00%
2022-08-31	0	0.018	0.017	0.018	0.017	0.018	700,000	12,120	0.0173	1.800	1.700	1.800	1.700	1.800	7,000	1.7314	-5.26%
2022-08-30	0	0.019	0.018	0.019	0.018	0.019	150,000	2,710	0.0181	1.900	1.800	1.900	1.800	1.900	1,500	1.8067	5.56%
2022-08-29	0	0.018	0.018	0.019	0.018	0.019	630,000	11,370	0.0180	1.800	1.800	1.900	1.800	1.900	6,300	1.8048	-5.26%
2022-08-26	0	0.019	0.018	0.019	0.018	0.019	10,000	185	0.0185	1.900	1.800	1.900	1.800	1.900	100	1.8500	0.00%
2022-08-25	0	0.019	0.018	0.019	-	-	0	0	-	1.900	1.800	1.900	-	-	0	-	0.00%
2022-08-24	0	0.019	0.018	0.019	0.018	0.019	2,305,000	41,495	0.0180	1.900	1.800	1.900	1.800	1.900	23,050	1.8002	0.00%
2022-08-23	0	0.019	0.018	0.019	-	-	0	0	-	1.900	1.800	1.900	-	-	0	-	0.00%
2022-08-22	0	0.019	0.018	0.019	0.018	0.019	840,000	15,850	0.0189	1.900	1.800	1.900	1.800	1.900	8,400	1.8869	5.56%
2022-08-19	0	0.018	0.018	0.019	0.018	0.020	3,135,000	60,590	0.0193	1.800	1.800	1.900	1.800	2.000	31,350	1.9327	-5.26%
2022-08-18	0	0.019	0.019	0.020	0.019	0.020	5,950,000	113,055	0.0190	1.900	1.900	2.000	1.900	2.000	59,500	1.9001	0.00%
2022-08-17	0	0.019	0.019	0.020	0.019	0.020	6,445,000	122,460	0.0190	1.900	1.900	2.000	1.900	2.000	64,450	1.9001	0.00%
2022-08-16	0	0.019	0.018	0.019	0.018	0.019	125,000	2,255	0.0180	1.900	1.800	1.900	1.800	1.900	1,250	1.8040	0.00%
2022-08-15	0	0.019	0.018	0.019	0.017	0.019	2,140,000	39,095	0.0183	1.900	1.800	1.900	1.700	1.900	21,400	1.8269	0.00%
2022-08-12	0	0.019	0.018	0.019	0.018	0.019	80,000	1,445	0.0181	1.900	1.800	1.900	1.800	1.900	800	1.8063	0.00%
2022-08-11	0	0.019	0.018	0.019	0.018	0.019	1,115,000	21,090	0.0189	1.900	1.800	1.900	1.800	1.900	11,150	1.8915	0.00%
2022-08-10	0	0.019	0.018	0.019	0.018	0.019	290,000	5,355	0.0185	1.900	1.800	1.900	1.800	1.900	2,900	1.8466	0.00%
2022-08-09	0	0.019	0.018	0.019	-	-	0	0	-	1.900	1.800	1.900	-	-	0	-	0.00%
2022-08-08	0	0.019	0.018	0.019	0.018	0.019	430,000	7,855	0.0183	1.900	1.800	1.900	1.800	1.900	4,300	1.8267	0.00%
2022-08-05	0	0.019	0.018	0.019	0.018	0.019	6,550,000	119,925	0.0183	1.900	1.800	1.900	1.800	1.900	65,500	1.8309	0.00%
2022-08-04	0	0.019	0.018	0.019	0.018	0.020	4,350,000	82,655	0.0190	1.900	1.800	1.900	1.800	2.000	43,500	1.9001	-5.00%
2022-08-03	0	0.020	0.019	0.020	0.019	0.020	1,270,000	24,235	0.0191	2.000	1.900	2.000	1.900	2.000	12,700	1.9083	5.26%
2022-08-02	0	0.019	0.019	0.020	0.019	0.021	4,415,000	88,030	0.0199	1.900	1.900	2.000	1.900	2.100	44,150	1.9939	-9.52%
2022-08-01	0	0.021	0.020	0.021	-	-	0	0	-	2.100	2.000	2.100	-	-	0	-	0.00%
2022-07-29	0	0.021	0.020	0.021	0.020	0.021	615,000	12,315	0.0200	2.100	2.000	2.100	2.000	2.100	6,150	2.0024	0.00%
2022-07-28	0	0.021	0.020	0.021	0.020	0.021	9,045,000	187,375	0.0207	2.100	2.000	2.100	2.000	2.100	90,450	2.0716	0.00%
2022-07-27	0	0.021	0.020	0.021	0.020	0.021	14,460,000	299,385	0.0207	2.100	2.000	2.100	2.000	2.100	144,600	2.0704	0.00%
2022-07-26	0	0.021	0.019	0.021	0.020	0.021	3,320,000	66,430	0.0200	2.100	1.900	2.100	2.000	2.100	33,200	2.0009	0.00%
2022-07-25	0	0.021	0.020	0.021	0.021	0.021	1,725,000	36,225	0.0210	2.100	2.000	2.100	2.100	2.100	17,250	2.1000	0.00%
2022-07-22	0	0.021	0.020	0.021	0.020	0.021	3,396,000	69,551	0.0205	2.100	2.000	2.100	2.000	2.100	33,960	2.0480	0.00%
2022-07-21	0	0.021	0.020	0.021	0.020	0.021	5,980,000	121,095	0.0203	2.100	2.000	2.100	2.000	2.100	59,800	2.0250	5.00%
2022-07-20	0	0.020	0.020	0.021	0.019	0.021	9,760,000	194,295	0.0199	2.000	2.000	2.100	1.900	2.100	97,600	1.9907	0.00%
2022-07-19	0	0.020	0.019	0.020	0.019	0.022	22,140,000	445,185	0.0201	2.000	1.900	2.000	1.900	2.200	221,400	2.0108	-9.09%
2022-07-18	0	0.022	0.021	0.022	0.022	0.023	1,815,000	39,935	0.0220	2.200	2.100	2.200	2.200	2.300	18,150	2.2003	-4.35%
2022-07-15	0	0.023	0.022	0.023	0.023	0.023	455,000	10,465	0.0230	2.300	2.200	2.300	2.300	2.300	4,550	2.3000	-4.17%
2022-07-14	0	0.024	0.023	0.024	0.022	0.024	7,490,000	172,180	0.0230	2.400	2.300	2.400	2.200	2.400	74,900	2.2988	4.35%
2022-07-13	0	0.023	0.022	0.023	0.022	0.023	5,905,000	135,120	0.0229	2.300	2.200	2.300	2.200	2.300	59,050	2.2882	4.55%
2022-07-12	0	0.022	0.021	0.022	0.021	0.022	6,080,000	133,615	0.0220	2.200	2.100	2.200	2.100	2.200	60,800	2.1976	0.00%
2022-07-11	0	0.022	0.021	0.022	0.021	0.022	2,830,000	60,440	0.0214	2.200	2.100	2.200	2.100	2.200	28,300	2.1357	0.00%
2022-07-08	0	0.022	0.021	0.022	0.021	0.022	5,265,000	111,140	0.0211	2.200	2.100	2.200	2.100	2.200	52,650	2.1109	0.00%
2022-07-07	0	0.022	0.021	0.022	0.021	0.024	5,880,000	129,175	0.0220	2.200	2.100	2.200	2.100	2.400	58,800	2.1969	-4.35%
2022-07-06	0	0.023	0.022	0.023	0.023	0.025	12,160,000	279,990	0.0230	2.300	2.200	2.300	2.300	2.500	121,600	2.3025	-8.00%
2022-07-05	0	0.025	0.024	0.025	0.024	0.025	1,524,061	37,071	0.0243	2.500	2.400	2.500	2.400	2.500	15,241	2.4324	0.00%
2022-07-04	0	0.025	0.024	0.025	0.025	0.026	4,420,000	110,735	0.0251	2.500	2.400	2.500	2.500	2.600	44,200	2.5053	-7.41%
2022-06-30	0	0.027	0.025	0.027	0.026	0.027	915,000	23,805	0.0260	2.700	2.500	2.700	2.600	2.700	9,150	2.6016	0.00%
2022-06-29	0	0.027	0.025	0.027	0.026	0.029	8,785,000	233,875	0.0266	2.700	2.500	2.700	2.600	2.900	87,850	2.6622	3.85%
2022-06-28	0	0.026	0.025	0.026	0.025	0.026	3,640,000	92,180	0.0253	2.600	2.500	2.600	2.500	2.600	36,400	2.5324	0.00%
2022-06-27	0	0.026	0.026	0.027	0.026	0.029	11,865,000	316,825	0.0267	2.600	2.600	2.700	2.600	2.900	118,650	2.6702	-3.70%
2022-06-24	0	0.027	0.025	0.027	0.025	0.028	7,510,000	199,435	0.0266	2.700	2.500	2.700	2.500	2.800	75,100	2.6556	-3.57%
2022-06-23	0	0.028	0.027	0.028	0.025	0.030	27,160,000	752,330	0.0277	2.800	2.700	2.800	2.500	3.000	271,600	2.7700	12.00%
2022-06-22	0	0.025	0.025	0.026	0.024	0.027	19,790,000	501,140	0.0253	2.500	2.500	2.600	2.400	2.700	197,900	2.5323	-10.71%
2022-06-21	0	0.028	0.026	0.028	0.026	0.030	15,985,000	440,980	0.0276	2.800	2.600	2.800	2.600	3.000	159,850	2.7587	3.70%
2022-06-20	0	0.027	0.026	0.027	0.024	0.029	59,515,000	1,606,880	0.0270	2.700	2.600	2.700	2.400	2.900	595,150	2.7000	12.50%
2022-06-17	0	0.024	0.023	0.024	0.023	0.024	3,610,000	83,580	0.0232	2.400	2.300	2.400	2.300	2.400	36,100	2.3152	0.00%
2022-06-16	0	0.024	0.023	0.024	0.022	0.025	18,615,000	437,750	0.0235	2.400	2.300	2.400	2.200	2.500	186,150	2.3516	-4.00%
2022-06-15	0	0.025	0.024	0.025	0.024	0.026	10,200,000	252,680	0.0248	2.500	2.400	2.500	2.400	2.600	102,000	2.4773	4.17%
2022-06-14	0	0.024	0.023	0.024	0.022	0.027	40,895,000	983,155	0.0240	2.400	2.300	2.400	2.200	2.700	408,950	2.4041	9.09%
2022-06-13	0	0.022	0.022	0.023	0.022	0.024	9,355,000	207,440	0.0222	2.200	2.200	2.300	2.200	2.400	93,550	2.2174	-4.35%
2022-06-10	0	0.023	0.023	0.024	0.023	0.025	18,855,000	443,070	0.0235	2.300	2.300	2.400	2.300	2.500	188,550	2.3499	-4.17%
2022-06-09	0	0.024	0.024	0.025	0.023	0.027	54,240,000	1,306,155	0.0241	2.400	2.400	2.500	2.300	2.700	542,400	2.4081	-7.69%
2022-06-08	0	0.026	0.026	0.027	0.026	0.043	282,045,000	8,993,485	0.0319	2.600	2.600	2.700	2.600	4.300	2,820,450	3.1887	13.04%
2022-06-07	0	0.023	0.021	0.023	-	-	0	0	-	2.300	2.100	2.300	-	-	0	-	0.00%
2022-06-06	0	0.023	0.022	0.023	0.022	0.023	9,470,000	212,060	0.0224	2.300	2.200	2.300	2.200	2.300	94,700	2.2393	0.00%
2022-06-02	0	0.023	0.022	0.023	0.022	0.023	220,000	4,845	0.0220	2.300	2.200	2.300	2.200	2.300	2,200	2.2023	4.55%
2022-06-01	0	0.022	0.022	0.023	0.022	0.023	230,000	5,065	0.0220	2.200	2.200	2.300	2.200	2.300	2,300	2.2022	-4.35%
2022-05-31	0	0.023	0.022	0.023	0.022	0.024	2,860,000	64,005	0.0224	2.300	2.200	2.300	2.200	2.400	28,600	2.2379	0.00%
2022-05-30	0	0.023	0.022	0.023	0.022	0.023	1,010,000	22,230	0.0220	2.300	2.200	2.300	2.200	2.300	10,100	2.2010	-4.17%
2022-05-27	0	0.024	0.022	0.024	0.022	0.024	2,955,000	66,405	0.0225	2.400	2.200	2.400	2.200	2.400	29,550	2.2472	0.00%
2022-05-26	0	0.024	0.024	0.025	0.024	0.024	100,000	2,400	0.0240	2.400	2.400	2.500	2.400	2.400	1,000	2.4000	4.35%
2022-05-25	0	0.023	0.023	0.024	0.023	0.024	2,040,000	48,265	0.0237	2.300	2.300	2.400	2.300	2.400	20,400	2.3659	-4.17%
2022-05-24	0	0.024	0.022	0.024	0.022	0.024	1,860,000	40,950	0.0220	2.400	2.200	2.400	2.200	2.400	18,600	2.2016	0.00%
2022-05-23	0	0.024	0.022	0.024	-	-	0	0	-	2.400	2.200	2.400	-	-	0	-	0.00%
2022-05-20	0	0.024	0.022	0.024	0.023	0.025	360,000	8,300	0.0231	2.400	2.200	2.400	2.300	2.500	3,600	2.3056	0.00%
2022-05-19	0	0.024	0.022	0.024	-	-	0	0	-	2.400	2.200	2.400	-	-	0	-	0.00%
2022-05-18	0	0.024	0.023	0.024	0.023	0.024	1,330,000	31,115	0.0234	2.400	2.300	2.400	2.300	2.400	13,300	2.3395	-4.00%
2022-05-17	0	0.025	0.023	0.026	0.023	0.026	805,000	20,120	0.0250	2.500	2.300	2.600	2.300	2.600	8,050	2.4994	0.00%
2022-05-16	0	0.025	0.025	0.026	0.023	0.027	1,680,000	38,790	0.0231	2.500	2.500	2.600	2.300	2.700	16,800	2.3089	8.70%
2022-05-13	0	0.023	0.022	0.023	0.023	0.023	165,000	3,795	0.0230	2.300	2.200	2.300	2.300	2.300	1,650	2.3000	0.00%
2022-05-12	0	0.023	0.022	0.024	0.023	0.023	820,000	18,860	0.0230	2.300	2.200	2.400	2.300	2.300	8,200	2.3000	-4.17%
2022-05-11	0	0.024	0.022	0.024	0.024	0.024	5,000	120	0.0240	2.400	2.200	2.400	2.400	2.400	50	2.4000	0.00%
2022-05-10	0	0.024	0.022	0.024	0.022	0.024	555,000	12,780	0.0230	2.400	2.200	2.400	2.200	2.400	5,550	2.3027	0.00%
2022-05-06	0	0.024	0.022	0.024	0.022	0.024	1,125,000	25,685	0.0228	2.400	2.200	2.400	2.200	2.400	11,250	2.2831	4.35%
2022-05-05	0	0.023	0.023	0.024	0.023	0.023	1,485,000	34,155	0.0230	2.300	2.300	2.400	2.300	2.300	14,850	2.3000	0.00%
2022-05-04	0	0.023	0.021	0.023	0.022	0.023	990,000	21,820	0.0220	2.300	2.100	2.300	2.200	2.300	9,900	2.2040	0.00%
2022-05-03	0	0.023	0.022	0.024	0.022	0.025	560,000	13,430	0.0240	2.300	2.200	2.400	2.200	2.500	5,600	2.3982	0.00%
2022-04-29	0	0.023	0.022	0.023	0.021	0.023	3,040,000	67,540	0.0222	2.300	2.200	2.300	2.100	2.300	30,400	2.2217	4.55%
2022-04-28	0	0.022	0.022	0.023	0.022	0.022	200,000	4,400	0.0220	2.200	2.200	2.300	2.200	2.200	2,000	2.2000	-4.35%
2022-04-27	0	0.023	0.021	0.023	0.021	0.023	4,925,000	108,560	0.0220	2.300	2.100	2.300	2.100	2.300	49,250	2.2043	4.55%
2022-04-26	0	0.022	0.020	0.022	0.020	0.022	4,300,000	90,495	0.0210	2.200	2.000	2.200	2.000	2.200	43,000	2.1045	4.76%
2022-04-25	0	0.021	0.019	0.021	0.019	0.024	20,595,000	421,490	0.0205	2.100	1.900	2.100	1.900	2.400	205,950	2.0466	-8.70%
2022-04-22	0	0.023	0.022	0.024	0.020	0.025	30,980,000	683,855	0.0221	2.300	2.200	2.400	2.000	2.500	309,800	2.2074	-11.54%
2022-04-21	0	0.026	0.026	0.028	0.025	0.027	1,860,000	48,500	0.0261	2.600	2.600	2.800	2.500	2.700	18,600	2.6075	-7.14%
2022-04-20	0	0.028	0.025	0.028	0.026	0.028	235,000	6,430	0.0274	2.800	2.500	2.800	2.600	2.800	2,350	2.7362	3.70%
2022-04-19	0	0.027	0.024	0.027	-	-	0	0	-	2.700	2.400	2.700	-	-	0	-	0.00%
2022-04-14	0	0.027	0.024	0.027	0.027	0.027	5,000	135	0.0270	2.700	2.400	2.700	2.700	2.700	50	2.7000	3.85%
2022-04-13	0	0.026	0.024	0.026	0.023	0.028	4,905,000	124,925	0.0255	2.600	2.400	2.600	2.300	2.800	49,050	2.5469	4.00%
2022-04-12	0	0.025	0.024	0.025	0.023	0.025	5,925,000	137,245	0.0232	2.500	2.400	2.500	2.300	2.500	59,250	2.3164	0.00%
2022-04-11	0	0.025	0.024	0.025	0.025	0.026	9,065,000	230,755	0.0255	2.500	2.400	2.500	2.500	2.600	90,650	2.5456	-3.85%
2022-04-08	0	0.026	0.024	0.026	0.025	0.026	805,000	20,130	0.0250	2.600	2.400	2.600	2.500	2.600	8,050	2.5006	0.00%
2022-04-07	0	0.026	0.025	0.026	0.026	0.026	150,000	3,900	0.0260	2.600	2.500	2.600	2.600	2.600	1,500	2.6000	0.00%
2022-04-06	0	0.026	0.025	0.026	0.026	0.026	5,000	130	0.0260	2.600	2.500	2.600	2.600	2.600	50	2.6000	0.00%
2022-04-04	0	0.026	0.025	0.026	0.025	0.026	770,000	19,820	0.0257	2.600	2.500	2.600	2.500	2.600	7,700	2.5740	0.00%
2022-04-01	0	0.026	0.025	0.026	0.025	0.026	87,000	2,182	0.0251	2.600	2.500	2.600	2.500	2.600	870	2.5080	-3.70%
2022-03-31	0	0.027	0.026	0.027	0.026	0.027	5,160,000	134,175	0.0260	2.700	2.600	2.700	2.600	2.700	51,600	2.6003	-3.57%
2022-03-30	0	0.028	0.026	0.028	-	-	0	0	-	2.800	2.600	2.800	-	-	0	-	0.00%
2022-03-29	0	0.028	0.026	0.028	0.026	0.028	405,000	10,540	0.0260	2.800	2.600	2.800	2.600	2.800	4,050	2.6025	0.00%
2022-03-28	0	0.028	0.026	0.028	-	-	0	0	-	2.800	2.600	2.800	-	-	0	-	0.00%
2022-03-25	0	0.028	0.026	0.028	0.027	0.028	1,340,000	36,790	0.0275	2.800	2.600	2.800	2.700	2.800	13,400	2.7455	0.00%
2022-03-24	0	0.028	0.027	0.028	0.027	0.028	1,230,000	33,220	0.0270	2.800	2.700	2.800	2.700	2.800	12,300	2.7008	0.00%
2022-03-23	0	0.028	0.027	0.028	0.026	0.028	5,265,000	142,280	0.0270	2.800	2.700	2.800	2.600	2.800	52,650	2.7024	0.00%
2022-03-22	0	0.028	0.027	0.028	0.027	0.028	250,000	6,795	0.0272	2.800	2.700	2.800	2.700	2.800	2,500	2.7180	0.00%
2022-03-21	0	0.028	0.027	0.028	0.027	0.028	1,265,000	34,420	0.0272	2.800	2.700	2.800	2.700	2.800	12,650	2.7209	-3.45%
2022-03-18	0	0.029	0.027	0.029	0.026	0.029	2,960,000	82,990	0.0280	2.900	2.700	2.900	2.600	2.900	29,600	2.8037	3.57%
2022-03-17	0	0.028	0.027	0.028	0.026	0.028	1,120,000	30,345	0.0271	2.800	2.700	2.800	2.600	2.800	11,200	2.7094	7.69%
2022-03-16	0	0.026	0.025	0.026	0.025	0.026	405,000	10,380	0.0256	2.600	2.500	2.600	2.500	2.600	4,050	2.5630	0.00%
2022-03-15	0	0.026	0.025	0.026	0.025	0.027	7,190,000	181,645	0.0253	2.600	2.500	2.600	2.500	2.700	71,900	2.5264	-7.14%
2022-03-14	0	0.028	0.027	0.028	0.027	0.029	21,960,000	607,015	0.0276	2.800	2.700	2.800	2.700	2.900	219,600	2.7642	-6.67%
2022-03-11	0	0.030	0.028	0.030	0.028	0.031	4,890,000	143,370	0.0293	3.000	2.800	3.000	2.800	3.100	48,900	2.9319	-3.23%
2022-03-10	0	0.031	0.030	0.031	0.030	0.031	505,000	15,155	0.0300	3.100	3.000	3.100	3.000	3.100	5,050	3.0010	3.33%
2022-03-09	0	0.030	0.029	0.030	0.029	0.030	2,150,000	62,360	0.0290	3.000	2.900	3.000	2.900	3.000	21,500	2.9005	-3.23%
2022-03-08	0	0.031	0.030	0.031	0.030	0.031	925,000	27,760	0.0300	3.100	3.000	3.100	3.000	3.100	9,250	3.0011	0.00%
2022-03-07	0	0.031	0.030	0.031	0.030	0.031	4,685,000	144,140	0.0308	3.100	3.000	3.100	3.000	3.100	46,850	3.0766	0.00%
2022-03-04	0	0.031	0.030	0.031	-	-	0	0	-	3.100	3.000	3.100	-	-	0	-	0.00%
2022-03-03	0	0.031	0.030	0.031	0.030	0.033	1,030,000	30,940	0.0300	3.100	3.000	3.100	3.000	3.300	10,300	3.0039	0.00%
2022-03-02	0	0.031	0.032	0.033	0.031	0.032	350,000	10,860	0.0310	3.100	3.200	3.300	3.100	3.200	3,500	3.1029	-6.06%
2022-03-01	0	0.033	0.030	0.033	0.031	0.033	4,945,000	155,630	0.0315	3.300	3.000	3.300	3.100	3.300	49,450	3.1472	0.00%
2022-02-28	0	0.033	0.032	0.033	0.032	0.036	3,565,000	123,015	0.0345	3.300	3.200	3.300	3.200	3.600	35,650	3.4506	-2.94%
2022-02-25	0	0.034	0.030	0.034	0.031	0.031	2,305,000	71,470	0.0310	3.400	3.000	3.400	3.100	3.100	23,050	3.1007	6.25%
2022-02-24	0	0.032	0.031	0.035	0.032	0.032	500,000	16,000	0.0320	3.200	3.100	3.500	3.200	3.200	5,000	3.2000	0.00%
2022-02-23	0	0.032	0.032	0.035	0.032	0.032	735,000	23,520	0.0320	3.200	3.200	3.500	3.200	3.200	7,350	3.2000	0.00%
2022-02-22	0	0.032	0.031	0.032	0.030	0.034	3,930,000	123,220	0.0314	3.200	3.100	3.200	3.000	3.400	39,300	3.1354	3.23%
2022-02-21	0	0.031	0.030	0.031	0.030	0.032	1,140,000	34,480	0.0302	3.100	3.000	3.100	3.000	3.200	11,400	3.0246	-3.13%
2022-02-18	0	0.032	0.031	0.033	0.031	0.033	225,000	7,200	0.0320	3.200	3.100	3.300	3.100	3.300	2,250	3.2000	-3.03%
2022-02-17	0	0.033	0.030	0.033	0.031	0.033	170,000	5,280	0.0311	3.300	3.000	3.300	3.100	3.300	1,700	3.1059	0.00%
2022-02-16	0	0.033	0.031	0.033	0.031	0.033	620,000	20,305	0.0328	3.300	3.100	3.300	3.100	3.300	6,200	3.2750	3.12%
2022-02-15	0	0.032	0.031	0.033	0.030	0.032	255,000	7,890	0.0309	3.200	3.100	3.300	3.000	3.200	2,550	3.0941	3.23%
2022-02-14	0	0.031	0.030	0.031	0.030	0.031	365,000	11,255	0.0308	3.100	3.000	3.100	3.000	3.100	3,650	3.0836	0.00%
2022-02-11	0	0.031	0.030	0.031	0.030	0.031	105,000	3,245	0.0309	3.100	3.000	3.100	3.000	3.100	1,050	3.0905	0.00%
2022-02-10	0	0.031	0.030	0.031	0.029	0.031	1,395,000	42,930	0.0308	3.100	3.000	3.100	2.900	3.100	13,950	3.0774	0.00%
2022-02-09	0	0.031	0.030	0.031	0.030	0.031	530,000	16,015	0.0302	3.100	3.000	3.100	3.000	3.100	5,300	3.0217	0.00%
2022-02-08	0	0.031	0.030	0.031	0.031	0.031	130,000	4,030	0.0310	3.100	3.000	3.100	3.100	3.100	1,300	3.1000	0.00%
2022-02-07	0	0.031	0.030	0.031	0.031	0.031	130,000	4,030	0.0310	3.100	3.000	3.100	3.100	3.100	1,300	3.1000	0.00%
2022-02-04	0	0.031	0.029	0.031	0.030	0.031	650,000	19,510	0.0300	3.100	2.900	3.100	3.000	3.100	6,500	3.0015	0.00%
2022-01-31	0	0.031	0.029	0.031	0.029	0.031	25,000	735	0.0294	3.100	2.900	3.100	2.900	3.100	250	2.9400	0.00%
2022-01-28	0	0.031	0.029	0.031	0.029	0.031	2,140,000	62,360	0.0291	3.100	2.900	3.100	2.900	3.100	21,400	2.9140	0.00%
2022-01-27	0	0.031	0.030	0.031	0.030	0.031	1,165,000	35,040	0.0301	3.100	3.000	3.100	3.000	3.100	11,650	3.0077	0.00%
2022-01-26	0	0.031	0.030	0.032	0.030	0.031	2,665,000	80,890	0.0304	3.100	3.000	3.200	3.000	3.100	26,650	3.0353	0.00%
2022-01-25	0	0.031	0.031	0.033	0.031	0.031	10,000	310	0.0310	3.100	3.100	3.300	3.100	3.100	100	3.1000	0.00%
2022-01-24	0	0.031	0.031	0.032	0.031	0.031	270,000	8,370	0.0310	3.100	3.100	3.200	3.100	3.100	2,700	3.1000	-3.13%
2022-01-21	0	0.032	0.031	0.033	0.031	0.032	1,010,000	32,305	0.0320	3.200	3.100	3.300	3.100	3.200	10,100	3.1985	3.23%
2022-01-20	0	0.031	0.031	0.032	0.031	0.033	5,180,000	160,820	0.0310	3.100	3.100	3.200	3.100	3.300	51,800	3.1046	0.00%
2022-01-19	0	0.031	0.031	0.032	0.031	0.032	636,000	19,727	0.0310	3.100	3.100	3.200	3.100	3.200	6,360	3.1017	-3.13%
2022-01-18	0	0.032	0.030	0.032	0.030	0.032	1,160,000	35,940	0.0310	3.200	3.000	3.200	3.000	3.200	11,600	3.0983	3.23%
2022-01-17	0	0.031	0.030	0.031	0.031	0.031	900,000	27,900	0.0310	3.100	3.000	3.100	3.100	3.100	9,000	3.1000	0.00%
2022-01-14	0	0.031	0.029	0.031	0.029	0.031	1,010,000	29,320	0.0290	3.100	2.900	3.100	2.900	3.100	10,100	2.9030	3.33%
2022-01-13	0	0.030	0.030	0.031	0.030	0.031	3,710,000	112,775	0.0304	3.000	3.000	3.100	3.000	3.100	37,100	3.0398	0.00%
2022-01-12	0	0.030	0.030	0.031	0.030	0.031	5,635,000	174,175	0.0309	3.000	3.000	3.100	3.000	3.100	56,350	3.0909	-3.23%
2022-01-11	0	0.031	0.030	0.031	0.030	0.031	20,000	615	0.0308	3.100	3.000	3.100	3.000	3.100	200	3.0750	0.00%
2022-01-10	0	0.031	0.030	0.031	0.031	0.031	45,000	1,395	0.0310	3.100	3.000	3.100	3.100	3.100	450	3.1000	0.00%
2022-01-07	0	0.031	0.030	0.031	0.029	0.031	9,090,000	267,210	0.0294	3.100	3.000	3.100	2.900	3.100	90,900	2.9396	3.33%
2022-01-06	0	0.030	0.030	0.031	0.030	0.030	1,315,000	39,450	0.0300	3.000	3.000	3.100	3.000	3.000	13,150	3.0000	0.00%
2022-01-05	0	0.030	0.030	0.031	0.029	0.032	4,405,000	135,140	0.0307	3.000	3.000	3.100	2.900	3.200	44,050	3.0679	-6.25%
2022-01-04	0	0.032	0.030	0.032	0.030	0.032	155,000	4,660	0.0301	3.200	3.000	3.200	3.000	3.200	1,550	3.0065	3.23%
2022-01-03	0	0.031	0.030	0.032	0.030	0.032	110,000	3,410	0.0310	3.100	3.000	3.200	3.000	3.200	1,100	3.1000	-3.13%
2021-12-31	0	0.032	0.030	0.032	-	-	0	0	-	3.200	3.000	3.200	-	-	0	-	0.00%
2021-12-30	0	0.032	0.030	0.032	0.030	0.032	30,000	915	0.0305	3.200	3.000	3.200	3.000	3.200	300	3.0500	0.00%
2021-12-29	0	0.032	0.030	0.032	0.030	0.032	25,000	760	0.0304	3.200	3.000	3.200	3.000	3.200	250	3.0400	3.23%
2021-12-28	0	0.031	0.030	0.032	0.030	0.031	3,685,000	113,440	0.0308	3.100	3.000	3.200	3.000	3.100	36,850	3.0784	-3.13%
2021-12-24	0	0.032	0.030	0.032	-	-	0	0	-	3.200	3.000	3.200	-	-	0	-	0.00%
2021-12-23	0	0.032	0.030	0.032	0.030	0.032	3,960,000	125,100	0.0316	3.200	3.000	3.200	3.000	3.200	39,600	3.1591	0.00%
2021-12-22	0	0.032	0.030	0.032	0.030	0.032	105,000	3,160	0.0301	3.200	3.000	3.200	3.000	3.200	1,050	3.0095	3.23%
2021-12-21	0	0.031	0.031	0.032	0.030	0.032	1,630,000	51,020	0.0313	3.100	3.100	3.200	3.000	3.200	16,300	3.1301	-3.13%
2021-12-20	0	0.032	0.030	0.032	0.030	0.032	2,005,000	60,160	0.0300	3.200	3.000	3.200	3.000	3.200	20,050	3.0005	0.00%
2021-12-17	0	0.032	0.030	0.032	0.030	0.032	400,000	12,020	0.0301	3.200	3.000	3.200	3.000	3.200	4,000	3.0050	3.23%
2021-12-16	0	0.031	0.030	0.031	0.030	0.032	130,000	4,130	0.0318	3.100	3.000	3.100	3.000	3.200	1,300	3.1769	-3.13%
2021-12-15	0	0.032	0.030	0.032	0.032	0.032	160,000	5,115	0.0320	3.200	3.000	3.200	3.200	3.200	1,600	3.1969	3.23%
2021-12-14	0	0.031	0.031	0.032	0.031	0.031	185,000	5,735	0.0310	3.100	3.100	3.200	3.100	3.100	1,850	3.1000	0.00%
2021-12-13	0	0.031	0.031	0.032	0.030	0.032	1,125,000	34,780	0.0309	3.100	3.100	3.200	3.000	3.200	11,250	3.0916	-3.13%
2021-12-10	0	0.032	0.031	0.032	0.030	0.032	25,000	780	0.0312	3.200	3.100	3.200	3.000	3.200	250	3.1200	6.67%
2021-12-09	0	0.030	0.030	0.032	0.030	0.032	115,000	3,470	0.0302	3.000	3.000	3.200	3.000	3.200	1,150	3.0174	-6.25%
2021-12-08	0	0.032	0.030	0.032	0.030	0.032	615,000	19,580	0.0318	3.200	3.000	3.200	3.000	3.200	6,150	3.1837	6.67%
2021-12-07	0	0.030	0.030	0.032	0.030	0.031	800,000	24,110	0.0301	3.000	3.000	3.200	3.000	3.100	8,000	3.0138	-3.23%
2021-12-06	0	0.031	0.031	0.032	0.030	0.032	30,000	920	0.0307	3.100	3.100	3.200	3.000	3.200	300	3.0667	-3.13%
2021-12-03	0	0.032	0.030	0.032	0.030	0.032	45,000	1,370	0.0304	3.200	3.000	3.200	3.000	3.200	450	3.0444	3.23%
2021-12-02	0	0.031	0.031	0.032	0.031	0.032	725,000	22,585	0.0312	3.100	3.100	3.200	3.100	3.200	7,250	3.1152	0.00%
2021-12-01	0	0.031	0.031	0.032	0.031	0.033	1,680,000	52,710	0.0314	3.100	3.100	3.200	3.100	3.300	16,800	3.1375	0.00%
2021-11-30	0	0.031	0.031	0.033	0.031	0.033	380,000	12,030	0.0317	3.100	3.100	3.300	3.100	3.300	3,800	3.1658	-3.13%
2021-11-29	0	0.032	0.031	0.033	0.032	0.034	1,230,000	39,500	0.0321	3.200	3.100	3.300	3.200	3.400	12,300	3.2114	-5.88%
2021-11-26	0	0.034	0.031	0.034	0.034	0.034	5,000	170	0.0340	3.400	3.100	3.400	3.400	3.400	50	3.4000	0.00%
2021-11-25	0	0.034	0.031	0.034	0.031	0.034	320,000	10,255	0.0320	3.400	3.100	3.400	3.100	3.400	3,200	3.2047	0.00%
2021-11-24	0	0.034	0.032	0.034	0.033	0.034	545,000	18,030	0.0331	3.400	3.200	3.400	3.300	3.400	5,450	3.3083	3.03%
2021-11-23	0	0.033	0.031	0.034	0.032	0.034	3,070,000	99,325	0.0324	3.300	3.100	3.400	3.200	3.400	30,700	3.2353	-2.94%
2021-11-22	0	0.034	0.032	0.034	0.033	0.035	1,405,000	46,510	0.0331	3.400	3.200	3.400	3.300	3.500	14,050	3.3103	0.00%
2021-11-19	0	0.034	0.033	0.034	0.032	0.040	3,325,000	110,960	0.0334	3.400	3.300	3.400	3.200	4.000	33,250	3.3371	0.00%
2021-11-18	0	0.034	0.033	0.034	0.032	0.034	2,060,000	67,895	0.0330	3.400	3.300	3.400	3.200	3.400	20,600	3.2959	3.03%
2021-11-17	0	0.033	0.032	0.033	0.033	0.034	8,235,000	271,765	0.0330	3.300	3.200	3.300	3.300	3.400	82,350	3.3001	-2.94%
2021-11-16	0	0.034	0.032	0.034	0.034	0.034	20,000	680	0.0340	3.400	3.200	3.400	3.400	3.400	200	3.4000	0.00%
2021-11-15	0	0.034	0.032	0.034	0.033	0.034	1,550,029	51,156	0.0330	3.400	3.200	3.400	3.300	3.400	15,500	3.3003	0.00%
2021-11-12	0	0.034	0.033	0.034	0.031	0.036	7,880,000	256,670	0.0326	3.400	3.300	3.400	3.100	3.600	78,800	3.2572	-2.86%
2021-11-11	0	0.035	0.035	0.037	0.034	0.036	115,000	4,120	0.0358	3.500	3.500	3.700	3.400	3.600	1,150	3.5826	0.00%
2021-11-10	0	0.035	0.033	0.035	0.035	0.035	200,000	7,000	0.0350	3.500	3.300	3.500	3.500	3.500	2,000	3.5000	0.00%
2021-11-09	0	0.035	0.034	0.035	-	-	0	0	-	3.500	3.400	3.500	-	-	0	-	0.00%
2021-11-08	0	0.035	0.035	0.038	0.034	0.035	220,000	7,670	0.0349	3.500	3.500	3.800	3.400	3.500	2,200	3.4864	0.00%
2021-11-05	0	0.035	0.034	0.035	0.036	0.039	540,000	19,455	0.0360	3.500	3.400	3.500	3.600	3.900	5,400	3.6028	-2.78%
2021-11-04	0	0.036	0.034	0.036	0.033	0.036	750,000	26,105	0.0348	3.600	3.400	3.600	3.300	3.600	7,500	3.4807	2.86%
2021-11-03	0	0.035	0.033	0.035	0.033	0.036	5,160,000	172,535	0.0334	3.500	3.300	3.500	3.300	3.600	51,600	3.3437	-2.78%
2021-11-02	0	0.036	0.035	0.036	0.034	0.036	410,000	14,310	0.0349	3.600	3.500	3.600	3.400	3.600	4,100	3.4902	0.00%
2021-11-01	0	0.036	0.034	0.036	0.035	0.036	475,000	17,025	0.0358	3.600	3.400	3.600	3.500	3.600	4,750	3.5842	0.00%
2021-10-29	0	0.036	0.035	0.036	0.035	0.039	23,910,000	858,565	0.0359	3.600	3.500	3.600	3.500	3.900	239,100	3.5908	-10.00%
2021-10-28	0	0.040	0.038	0.040	0.040	0.042	2,330,000	97,210	0.0417	4.000	3.800	4.000	4.000	4.200	23,300	4.1721	-2.44%
2021-10-27	0	0.041	0.038	0.043	-	-	1,000	34	0.0340	4.100	3.800	4.300	-	-	10	3.4000	0.00%
2021-10-26	0	0.041	0.038	0.041	-	-	0	0	-	4.100	3.800	4.100	-	-	0	-	0.00%
2021-10-25	0	0.041	0.038	0.041	-	-	0	0	-	4.100	3.800	4.100	-	-	0	-	0.00%
2021-10-22	0	0.041	0.038	0.041	-	-	0	0	-	4.100	3.800	4.100	-	-	0	-	0.00%
2021-10-21	0	0.041	0.038	0.041	-	-	0	0	-	4.100	3.800	4.100	-	-	0	-	0.00%
2021-10-20	0	0.041	0.038	0.041	0.038	0.043	555,000	22,315	0.0402	4.100	3.800	4.100	3.800	4.300	5,550	4.0207	5.13%
2021-10-19	0	0.039	0.039	0.042	0.038	0.038	700,000	26,600	0.0380	3.900	3.900	4.200	3.800	3.800	7,000	3.8000	-7.14%
2021-10-18	0	0.042	0.038	0.045	-	-	0	0	-	4.200	3.800	4.500	-	-	0	-	0.00%
2021-10-15	0	0.042	0.039	0.043	0.036	0.043	1,305,000	49,945	0.0383	4.200	3.900	4.300	3.600	4.300	13,050	3.8272	2.44%
2021-10-12	0	0.041	0.041	0.045	0.041	0.041	100,000	4,100	0.0410	4.100	4.100	4.500	4.100	4.100	1,000	4.1000	0.00%
2021-10-11	0	0.041	0.041	0.044	0.041	0.041	110,000	4,510	0.0410	4.100	4.100	4.400	4.100	4.100	1,100	4.1000	0.00%
2021-10-08	0	0.041	0.041	0.044	0.041	0.041	3,070,000	125,870	0.0410	4.100	4.100	4.400	4.100	4.100	30,700	4.1000	2.50%
2021-10-07	0	0.040	0.038	0.040	0.040	0.040	520,000	20,800	0.0400	4.000	3.800	4.000	4.000	4.000	5,200	4.0000	0.00%
2021-10-06	0	0.040	0.037	0.041	0.040	0.040	200,000	8,000	0.0400	4.000	3.700	4.100	4.000	4.000	2,000	4.0000	-4.76%
2021-10-05	0	0.042	0.039	0.042	-	-	0	0	-	4.200	3.900	4.200	-	-	0	-	0.00%
2021-10-04	0	0.042	0.038	0.043	0.042	0.042	130,000	5,460	0.0420	4.200	3.800	4.300	4.200	4.200	1,300	4.2000	2.44%
2021-09-30	0	0.041	0.041	0.042	-	-	0	0	-	4.100	4.100	4.200	-	-	0	-	2.50%
2021-09-29	0	0.040	0.040	0.042	0.037	0.040	160,000	6,370	0.0398	4.000	4.000	4.200	3.700	4.000	1,600	3.9813	5.26%
2021-09-28	0	0.038	0.038	0.039	-	-	30,000	1,110	0.0370	3.800	3.800	3.900	-	-	300	3.7000	0.00%
2021-09-27	0	0.038	0.038	0.040	0.037	0.038	100,000	3,790	0.0379	3.800	3.800	4.000	3.700	3.800	1,000	3.7900	0.00%
2021-09-24	0	0.038	0.038	0.040	0.038	0.039	1,305,000	49,695	0.0381	3.800	3.800	4.000	3.800	3.900	13,050	3.8080	-5.00%
2021-09-23	0	0.040	0.039	0.040	0.040	0.041	1,510,000	60,455	0.0400	4.000	3.900	4.000	4.000	4.100	15,100	4.0036	-2.44%
2021-09-21	0	0.041	0.041	0.042	0.040	0.042	20,000	825	0.0413	4.100	4.100	4.200	4.000	4.200	200	4.1250	-2.38%
2021-09-20	0	0.042	0.038	0.042	0.042	0.042	340,000	14,280	0.0420	4.200	3.800	4.200	4.200	4.200	3,400	4.2000	0.00%
2021-09-17	0	0.042	0.042	0.043	0.042	0.043	165,000	6,940	0.0421	4.200	4.200	4.300	4.200	4.300	1,650	4.2061	-2.33%
2021-09-16	0	0.043	0.043	0.045	0.042	0.045	4,155,000	176,920	0.0426	4.300	4.300	4.500	4.200	4.500	41,550	4.2580	-6.52%
2021-09-15	0	0.046	0.046	0.047	0.045	0.048	775,000	35,895	0.0463	4.600	4.600	4.700	4.500	4.800	7,750	4.6316	-4.17%
2021-09-14	0	0.048	0.046	0.048	0.045	0.049	390,000	18,430	0.0473	4.800	4.600	4.800	4.500	4.900	3,900	4.7256	2.13%
2021-09-13	0	0.047	0.046	0.048	0.047	0.047	800,000	37,600	0.0470	4.700	4.600	4.800	4.700	4.700	8,000	4.7000	2.17%
2021-09-10	0	0.046	0.046	0.048	0.046	0.047	425,000	19,790	0.0466	4.600	4.600	4.800	4.600	4.700	4,250	4.6565	-6.12%
2021-09-09	0	0.049	0.046	0.049	0.046	0.049	30,000	1,440	0.0480	4.900	4.600	4.900	4.600	4.900	300	4.8000	6.52%
2021-09-08	0	0.046	0.045	0.046	0.046	0.051	620,000	28,560	0.0461	4.600	4.500	4.600	4.600	5.100	6,200	4.6065	-4.17%
2021-09-07	0	0.048	0.048	0.050	0.046	0.054	1,355,000	63,130	0.0466	4.800	4.800	5.000	4.600	5.400	13,550	4.6590	0.00%
2021-09-06	0	0.048	0.046	0.048	0.046	0.055	2,401,500	112,178	0.0467	4.800	4.600	4.800	4.600	5.500	24,015	4.6712	-4.00%
2021-09-03	0	0.050	0.045	0.050	0.044	0.051	1,105,000	55,025	0.0498	5.000	4.500	5.000	4.400	5.100	11,050	4.9796	6.38%
2021-09-02	0	0.047	0.047	0.049	0.047	0.049	230,000	10,830	0.0471	4.700	4.700	4.900	4.700	4.900	2,300	4.7087	4.44%
2021-09-01	0	0.045	0.044	0.045	0.044	0.050	925,000	40,935	0.0443	4.500	4.400	4.500	4.400	5.000	9,250	4.4254	-2.17%
2021-08-31	0	0.046	0.045	0.046	0.043	0.049	1,175,000	54,540	0.0464	4.600	4.500	4.600	4.300	4.900	11,750	4.6417	-6.12%
2021-08-30	0	0.049	0.049	0.050	0.049	0.050	475,000	23,280	0.0490	4.900	4.900	5.000	4.900	5.000	4,750	4.9011	11.36%
2021-08-27	0	0.044	0.045	0.048	0.042	0.046	2,450,000	105,620	0.0431	4.400	4.500	4.800	4.200	4.600	24,500	4.3110	-4.35%
2021-08-26	0	0.046	0.044	0.046	0.043	0.048	255,000	11,965	0.0469	4.600	4.400	4.600	4.300	4.800	2,550	4.6922	2.22%
2021-08-25	0	0.045	0.045	0.048	0.045	0.048	530,000	23,880	0.0451	4.500	4.500	4.800	4.500	4.800	5,300	4.5057	-6.25%
2021-08-24	0	0.048	0.048	0.049	0.045	0.050	210,000	9,510	0.0453	4.800	4.800	4.900	4.500	5.000	2,100	4.5286	-2.04%
2021-08-23	0	0.049	0.047	0.049	0.050	0.050	20,000	1,000	0.0500	4.900	4.700	4.900	5.000	5.000	200	5.0000	2.08%
2021-08-20	0	0.048	0.047	0.050	0.048	0.051	210,000	10,365	0.0494	4.800	4.700	5.000	4.800	5.100	2,100	4.9357	2.13%
2021-08-19	0	0.047	0.047	0.051	0.047	0.060	480,000	24,125	0.0503	4.700	4.700	5.100	4.700	6.000	4,800	5.0260	-4.08%
2021-08-18	0	0.049	0.049	0.056	0.049	0.060	540,000	28,355	0.0525	4.900	4.900	5.600	4.900	6.000	5,400	5.2509	-9.26%
2021-08-17	0	0.054	0.046	0.054	0.046	0.054	1,615,000	78,200	0.0484	5.400	4.600	5.400	4.600	5.400	16,150	4.8421	17.39%
2021-08-16	0	0.046	0.046	0.049	0.044	0.045	10,000	445	0.0445	4.600	4.600	4.900	4.400	4.500	100	4.4500	0.00%
2021-08-13	0	0.046	0.046	0.047	0.043	0.043	10,000	430	0.0430	4.600	4.600	4.700	4.300	4.300	100	4.3000	0.00%
2021-08-12	0	0.046	0.046	0.047	0.045	0.047	570,000	25,740	0.0452	4.600	4.600	4.700	4.500	4.700	5,700	4.5158	-2.13%
2021-08-11	0	0.047	0.046	0.048	0.047	0.047	2,060,000	96,820	0.0470	4.700	4.600	4.800	4.700	4.700	20,600	4.7000	0.00%
2021-08-10	0	0.047	0.045	0.047	0.047	0.049	3,820,000	183,060	0.0479	4.700	4.500	4.700	4.700	4.900	38,200	4.7921	-4.08%
2021-08-09	0	0.049	0.049	0.053	0.049	0.049	15,000	735	0.0490	4.900	4.900	5.300	4.900	4.900	150	4.9000	0.00%
2021-08-06	0	0.049	0.049	0.051	0.049	0.051	260,000	12,860	0.0495	4.900	4.900	5.100	4.900	5.100	2,600	4.9462	-2.00%
2021-08-05	0	0.050	0.049	0.054	0.050	0.055	1,010,000	50,550	0.0500	5.000	4.900	5.400	5.000	5.500	10,100	5.0050	0.00%
2021-08-04	0	0.050	0.050	0.052	0.048	0.059	16,435,000	828,860	0.0504	5.000	5.000	5.200	4.800	5.900	164,350	5.0433	2.04%
2021-08-03	0	0.049	0.048	0.049	-	-	0	0	-	4.900	4.800	4.900	-	-	0	-	0.00%
2021-08-02	0	0.049	0.046	0.049	0.049	0.049	1,950,000	95,550	0.0490	4.900	4.600	4.900	4.900	4.900	19,500	4.9000	-2.00%
2021-07-30	0	0.050	0.047	0.050	0.050	0.050	200,000	10,000	0.0500	5.000	4.700	5.000	5.000	5.000	2,000	5.0000	0.00%
2021-07-29	0	0.050	0.047	0.050	0.050	0.050	487,652	24,364	0.0500	5.000	4.700	5.000	5.000	5.000	4,877	4.9962	-5.66%
2021-07-28	0	0.053	0.047	0.055	0.052	0.053	900,000	47,175	0.0524	5.300	4.700	5.500	5.200	5.300	9,000	5.2417	3.92%
2021-07-27	0	0.051	0.050	0.051	0.046	0.051	7,770,000	385,030	0.0496	5.100	5.000	5.100	4.600	5.100	77,700	4.9553	-3.77%
2021-07-26	0	0.053	0.052	0.054	0.051	0.054	1,845,000	97,420	0.0528	5.300	5.200	5.400	5.100	5.400	18,450	5.2802	-1.85%
2021-07-23	0	0.054	0.051	0.054	0.054	0.055	405,000	22,040	0.0544	5.400	5.100	5.400	5.400	5.500	4,050	5.4420	1.89%
2021-07-22	0	0.053	0.053	0.054	0.053	0.054	155,000	8,270	0.0534	5.300	5.300	5.400	5.300	5.400	1,550	5.3355	-1.85%
2021-07-21	0	0.054	0.054	0.056	-	-	0	0	-	5.400	5.400	5.600	-	-	0	-	0.00%
2021-07-20	0	0.054	0.053	0.057	0.054	0.054	300,000	16,200	0.0540	5.400	5.300	5.700	5.400	5.400	3,000	5.4000	-3.57%
2021-07-19	0	0.056	0.053	0.059	0.053	0.056	364,000	19,862	0.0546	5.600	5.300	5.900	5.300	5.600	3,640	5.4566	3.70%
2021-07-16	0	0.054	0.053	0.058	0.054	0.054	300,000	16,200	0.0540	5.400	5.300	5.800	5.400	5.400	3,000	5.4000	-6.90%
2021-07-15	0	0.058	0.055	0.059	0.056	0.058	460,000	25,960	0.0564	5.800	5.500	5.900	5.600	5.800	4,600	5.6435	3.57%
2021-07-14	0	0.056	0.056	0.058	0.053	0.053	10,000	530	0.0530	5.600	5.600	5.800	5.300	5.300	100	5.3000	-3.45%
2021-07-13	0	0.058	0.059	0.060	0.052	0.059	1,535,000	87,325	0.0569	5.800	5.900	6.000	5.200	5.900	15,350	5.6889	7.41%
2021-07-12	0	0.054	0.053	0.056	0.054	0.054	120,000	6,480	0.0540	5.400	5.300	5.600	5.400	5.400	1,200	5.4000	0.00%
2021-07-09	0	0.054	0.054	0.057	-	-	0	0	-	5.400	5.400	5.700	-	-	0	-	0.00%
2021-07-08	0	0.054	0.053	0.060	0.054	0.054	15,000	810	0.0540	5.400	5.300	6.000	5.400	5.400	150	5.4000	0.00%
2021-07-07	0	0.054	0.054	0.056	0.054	0.057	1,520,000	84,715	0.0557	5.400	5.400	5.600	5.400	5.700	15,200	5.5734	-8.47%
2021-07-06	0	0.059	0.058	0.059	0.059	0.060	1,505,000	89,290	0.0593	5.900	5.800	5.900	5.900	6.000	15,050	5.9329	1.72%
2021-07-05	0	0.058	0.058	0.059	0.058	0.058	33,586	1,926	0.0573	5.800	5.800	5.900	5.800	5.800	336	5.7345	-1.69%
2021-07-02	0	0.059	0.059	0.060	0.056	0.060	225,000	13,050	0.0580	5.900	5.900	6.000	5.600	6.000	2,250	5.8000	-1.67%
2021-06-30	0	0.060	0.059	0.060	0.059	0.060	3,650,000	218,390	0.0598	6.000	5.900	6.000	5.900	6.000	36,500	5.9833	-3.23%
2021-06-29	0	0.062	0.057	0.062	0.056	0.062	2,245,000	132,980	0.0592	6.200	5.700	6.200	5.600	6.200	22,450	5.9234	3.33%
2021-06-28	0	0.060	0.060	0.062	0.060	0.060	700,000	42,000	0.0600	6.000	6.000	6.200	6.000	6.000	7,000	6.0000	-4.76%
2021-06-25	0	0.063	0.060	0.063	0.063	0.063	200,000	12,600	0.0630	6.300	6.000	6.300	6.300	6.300	2,000	6.3000	5.00%
2021-06-24	0	0.060	0.059	0.061	0.060	0.063	4,125,000	248,510	0.0602	6.000	5.900	6.100	6.000	6.300	41,250	6.0245	3.45%
2021-06-23	0	0.058	0.058	0.060	0.058	0.058	250,000	14,500	0.0580	5.800	5.800	6.000	5.800	5.800	2,500	5.8000	0.00%
2021-06-22	0	0.058	0.058	0.061	0.058	0.061	1,160,000	70,435	0.0607	5.800	5.800	6.100	5.800	6.100	11,600	6.0720	-3.33%
2021-06-21	0	0.060	0.060	0.062	0.059	0.060	270,000	16,090	0.0596	6.000	6.000	6.200	5.900	6.000	2,700	5.9593	-1.64%
2021-06-18	0	0.061	0.060	0.061	0.061	0.063	1,070,000	65,870	0.0616	6.100	6.000	6.100	6.100	6.300	10,700	6.1561	0.00%
2021-06-17	0	0.061	0.060	0.063	0.060	0.063	2,615,000	159,600	0.0610	6.100	6.000	6.300	6.000	6.300	26,150	6.1033	0.00%
2021-06-16	0	0.061	0.060	0.063	0.059	0.061	930,000	56,270	0.0605	6.100	6.000	6.300	5.900	6.100	9,300	6.0505	5.17%
2021-06-15	0	0.058	0.058	0.060	0.058	0.061	105,000	6,105	0.0581	5.800	5.800	6.000	5.800	6.100	1,050	5.8143	-4.92%
2021-06-11	0	0.061	0.059	0.061	0.059	0.061	1,580,000	95,910	0.0607	6.100	5.900	6.100	5.900	6.100	15,800	6.0703	0.00%
2021-06-10	0	0.061	0.060	0.062	-	-	0	0	-	6.100	6.000	6.200	-	-	0	-	0.00%
2021-06-09	0	0.061	0.060	0.064	0.060	0.061	1,070,000	64,520	0.0603	6.100	6.000	6.400	6.000	6.100	10,700	6.0299	1.67%
2021-06-08	0	0.060	0.060	0.061	0.060	0.060	1,360,000	81,600	0.0600	6.000	6.000	6.100	6.000	6.000	13,600	6.0000	0.00%
2021-06-07	0	0.060	0.058	0.060	0.057	0.063	7,600,000	455,920	0.0600	6.000	5.800	6.000	5.700	6.300	76,000	5.9989	-6.25%
2021-06-04	0	0.064	0.063	0.064	0.064	0.064	120,000	7,680	0.0640	6.400	6.300	6.400	6.400	6.400	1,200	6.4000	0.00%
2021-06-03	0	0.064	0.064	0.065	0.062	0.063	5,215,000	327,745	0.0628	6.400	6.400	6.500	6.200	6.300	52,150	6.2847	-7.25%
2021-06-02	0	0.069	0.061	0.069	0.069	0.069	5,000	345	0.0690	6.900	6.100	6.900	6.900	6.900	50	6.9000	0.00%
2021-06-01	0	0.069	0.065	0.070	-	-	0	0	-	6.900	6.500	7.000	-	-	0	-	0.00%
2021-05-31	0	0.069	0.067	0.069	0.067	0.069	1,465,000	98,915	0.0675	6.900	6.700	6.900	6.700	6.900	14,650	6.7519	0.00%
2021-05-28	0	0.069	0.068	0.071	0.069	0.070	3,150,000	218,460	0.0694	6.900	6.800	7.100	6.900	7.000	31,500	6.9352	-4.17%
2021-05-27	0	0.072	0.070	0.073	0.069	0.072	1,060,000	74,930	0.0707	7.200	7.000	7.300	6.900	7.200	10,600	7.0689	1.41%
2021-05-26	0	0.071	0.070	0.071	0.070	0.072	1,180,000	84,305	0.0714	7.100	7.000	7.100	7.000	7.200	11,800	7.1445	1.43%
2021-05-25	0	0.070	0.069	0.070	0.070	0.071	1,315,000	92,240	0.0701	7.000	6.900	7.000	7.000	7.100	13,150	7.0144	-1.41%
2021-05-24	0	0.071	0.070	0.072	0.069	0.074	660,000	47,235	0.0716	7.100	7.000	7.200	6.900	7.400	6,600	7.1568	2.90%
2021-05-21	0	0.069	0.068	0.071	0.068	0.075	10,390,000	729,355	0.0702	6.900	6.800	7.100	6.800	7.500	103,900	7.0198	-9.21%
2021-05-20	0	0.076	0.075	0.078	0.075	0.078	880,000	67,490	0.0767	7.600	7.500	7.800	7.500	7.800	8,800	7.6693	-2.56%
2021-05-18	0	0.078	0.078	0.079	0.078	0.081	5,115,000	404,860	0.0792	7.800	7.800	7.900	7.800	8.100	51,150	7.9152	-1.27%
2021-05-17	0	0.079	0.079	0.080	0.079	0.080	5,320,000	421,020	0.0791	7.900	7.900	8.000	7.900	8.000	53,200	7.9139	0.00%
2021-05-14	0	0.079	0.079	0.080	0.079	0.081	4,255,000	340,615	0.0801	7.900	7.900	8.000	7.900	8.100	42,550	8.0051	0.00%
2021-05-13	0	0.079	0.079	0.080	0.078	0.081	1,475,000	117,625	0.0797	7.900	7.900	8.000	7.800	8.100	14,750	7.9746	1.28%
2021-05-12	0	0.078	0.078	0.079	0.078	0.081	3,060,000	242,985	0.0794	7.800	7.800	7.900	7.800	8.100	30,600	7.9407	2.63%
2021-05-11	0	0.076	0.076	0.078	0.074	0.076	4,760,000	356,385	0.0749	7.600	7.600	7.800	7.400	7.600	47,600	7.4871	1.33%
2021-05-10	0	0.075	0.075	0.076	0.075	0.080	5,570,000	423,865	0.0761	7.500	7.500	7.600	7.500	8.000	55,700	7.6098	-3.85%
2021-05-07	0	0.078	0.077	0.078	0.077	0.079	1,230,000	96,115	0.0781	7.800	7.700	7.800	7.700	7.900	12,300	7.8142	-1.27%
2021-05-06	0	0.079	0.077	0.079	0.076	0.079	990,000	75,585	0.0763	7.900	7.700	7.900	7.600	7.900	9,900	7.6348	1.28%
2021-05-05	0	0.078	0.076	0.078	0.073	0.078	2,120,000	160,950	0.0759	7.800	7.600	7.800	7.300	7.800	21,200	7.5920	2.63%
2021-05-04	0	0.076	0.076	0.078	0.075	0.081	3,985,000	304,280	0.0764	7.600	7.600	7.800	7.500	8.100	39,850	7.6356	-2.56%
2021-05-03	0	0.078	0.077	0.078	0.071	0.078	2,135,000	160,505	0.0752	7.800	7.700	7.800	7.100	7.800	21,350	7.5178	-1.27%
2021-04-30	1	-	-	-	-	-	0	0	-	7.900	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	7.900	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	7.900	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	7.900	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	7.900	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	7.900	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	7.900	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	7.900	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	7.900	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	7.900	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	7.900	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	7.900	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	7.900	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	7.900	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	7.900	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	7.900	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	7.900	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	7.900	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	7.900	-	-	-	-	0	-	0.00%
2021-03-31	0	0.079	0.078	0.081	0.077	0.080	3,295,000	260,655	0.0791	7.900	7.800	8.100	7.700	8.000	32,950	7.9106	0.00%
2021-03-30	0	0.079	0.078	0.079	0.076	0.079	670,000	51,840	0.0774	7.900	7.800	7.900	7.600	7.900	6,700	7.7373	0.00%
2021-03-29	0	0.079	0.077	0.079	0.077	0.080	4,990,000	387,745	0.0777	7.900	7.700	7.900	7.700	8.000	49,900	7.7704	-3.66%
2021-03-26	0	0.082	0.080	0.082	0.079	0.082	505,000	40,085	0.0794	8.200	8.000	8.200	7.900	8.200	5,050	7.9376	2.50%
2021-03-25	0	0.080	0.079	0.080	0.075	0.080	3,650,000	281,670	0.0772	8.000	7.900	8.000	7.500	8.000	36,500	7.7170	0.00%
2021-03-24	0	0.080	0.079	0.080	0.077	0.082	6,280,000	494,450	0.0787	8.000	7.900	8.000	7.700	8.200	62,800	7.8734	-1.23%
2021-03-23	0	0.081	0.080	0.081	0.078	0.081	2,380,000	188,515	0.0792	8.100	8.000	8.100	7.800	8.100	23,800	7.9208	2.53%
2021-03-22	0	0.079	0.078	0.079	0.075	0.082	4,585,000	356,455	0.0777	7.900	7.800	7.900	7.500	8.200	45,850	7.7744	-4.82%
2021-03-19	0	0.083	0.082	0.083	0.079	0.083	5,055,000	404,485	0.0800	8.300	8.200	8.300	7.900	8.300	50,550	8.0017	-1.19%
2021-03-18	0	0.084	0.083	0.084	0.078	0.085	7,990,000	640,875	0.0802	8.400	8.300	8.400	7.800	8.500	79,900	8.0210	0.00%
2021-03-17	0	0.084	0.082	0.086	0.081	0.084	1,125,000	92,855	0.0825	8.400	8.200	8.600	8.100	8.400	11,250	8.2538	1.20%
2021-03-16	0	0.083	0.082	0.083	0.081	0.086	3,560,000	295,070	0.0829	8.300	8.200	8.300	8.100	8.600	35,600	8.2885	0.00%
2021-03-15	0	0.083	0.082	0.083	0.078	0.083	3,310,000	263,195	0.0795	8.300	8.200	8.300	7.800	8.300	33,100	7.9515	2.47%
2021-03-12	0	0.081	0.080	0.081	0.080	0.083	3,097,000	253,935	0.0820	8.100	8.000	8.100	8.000	8.300	30,970	8.1994	-2.41%
2021-03-11	0	0.083	0.083	0.084	0.080	0.084	755,000	61,325	0.0812	8.300	8.300	8.400	8.000	8.400	7,550	8.1225	0.00%
2021-03-10	0	0.083	0.082	0.083	0.082	0.083	2,350,000	192,920	0.0821	8.300	8.200	8.300	8.200	8.300	23,500	8.2094	0.00%
2021-03-09	0	0.083	0.082	0.083	0.080	0.086	5,965,000	495,435	0.0831	8.300	8.200	8.300	8.000	8.600	59,650	8.3057	-3.49%
2021-03-08	0	0.086	0.084	0.086	0.084	0.090	4,633,000	395,636	0.0854	8.600	8.400	8.600	8.400	9.000	46,330	8.5395	-2.27%
2021-03-05	0	0.088	0.085	0.088	0.084	0.089	6,605,000	575,760	0.0872	8.800	8.500	8.800	8.400	8.900	66,050	8.7170	4.76%
2021-03-04	0	0.084	0.083	0.084	0.083	0.086	3,395,000	284,750	0.0839	8.400	8.300	8.400	8.300	8.600	33,950	8.3873	-4.55%
2021-03-03	0	0.088	0.087	0.088	0.085	0.088	3,190,000	275,585	0.0864	8.800	8.700	8.800	8.500	8.800	31,900	8.6390	0.00%
2021-03-02	0	0.088	0.086	0.088	0.085	0.089	4,010,000	348,535	0.0869	8.800	8.600	8.800	8.500	8.900	40,100	8.6916	0.00%
2021-03-01	0	0.088	0.085	0.088	0.084	0.088	6,375,000	543,675	0.0853	8.800	8.500	8.800	8.400	8.800	63,750	8.5282	4.76%
2021-02-26	0	0.084	0.084	0.085	0.079	0.090	11,695,000	974,825	0.0834	8.400	8.400	8.500	7.900	9.000	116,950	8.3354	-5.62%
2021-02-25	0	0.089	0.087	0.089	0.083	0.090	10,055,000	869,210	0.0864	8.900	8.700	8.900	8.300	9.000	100,550	8.6446	7.23%
2021-02-24	0	0.083	0.080	0.083	0.079	0.085	8,920,000	720,935	0.0808	8.300	8.000	8.300	7.900	8.500	89,200	8.0822	-2.35%
2021-02-23	0	0.085	0.084	0.085	0.083	0.092	4,935,000	417,820	0.0847	8.500	8.400	8.500	8.300	9.200	49,350	8.4665	-1.16%
2021-02-22	0	0.086	0.086	0.088	0.083	0.095	10,360,000	896,255	0.0865	8.600	8.600	8.800	8.300	9.500	103,600	8.6511	3.61%
2021-02-19	0	0.083	0.080	0.083	0.082	0.085	9,270,000	774,385	0.0835	8.300	8.000	8.300	8.200	8.500	92,700	8.3537	-5.68%
2021-02-18	0	0.088	0.085	0.088	0.078	0.090	4,310,000	361,900	0.0840	8.800	8.500	8.800	7.800	9.000	43,100	8.3968	7.32%
2021-02-17	0	0.082	0.082	0.083	0.076	0.083	10,695,000	851,860	0.0797	8.200	8.200	8.300	7.600	8.300	106,950	7.9650	-3.53%
2021-02-16	0	0.085	0.083	0.085	0.081	0.086	5,978,000	499,825	0.0836	8.500	8.300	8.500	8.100	8.600	59,780	8.3611	-3.41%
2021-02-11	0	0.088	0.086	0.088	0.083	0.088	4,365,000	379,980	0.0871	8.800	8.600	8.800	8.300	8.800	43,650	8.7052	6.02%
2021-02-10	0	0.083	0.082	0.083	0.080	0.087	2,455,000	200,355	0.0816	8.300	8.200	8.300	8.000	8.700	24,550	8.1611	5.06%
2021-02-09	0	0.079	0.079	0.080	0.073	0.082	5,215,000	413,075	0.0792	7.900	7.900	8.000	7.300	8.200	52,150	7.9209	1.28%
2021-02-08	0	0.078	0.077	0.078	0.075	0.088	20,600,000	1,673,975	0.0813	7.800	7.700	7.800	7.500	8.800	206,000	8.1261	-12.36%
2021-02-05	0	0.089	0.087	0.088	0.086	0.089	5,855,000	509,600	0.0870	8.900	8.700	8.800	8.600	8.900	58,550	8.7037	-2.20%
2021-02-04	0	0.091	0.089	0.091	0.086	0.094	12,550,000	1,102,570	0.0879	9.100	8.900	9.100	8.600	9.400	125,500	8.7854	-3.19%
2021-02-03	0	0.094	0.091	0.094	0.090	0.102	15,330,000	1,461,445	0.0953	9.400	9.100	9.400	9.000	10.20	153,300	9.5332	3.30%
2021-02-02	0	0.091	0.090	0.091	0.081	0.095	30,300,000	2,629,480	0.0868	9.100	9.000	9.100	8.100	9.500	303,000	8.6782	4.60%
2021-02-01	0	0.087	0.085	0.087	0.079	0.104	69,410,000	6,094,585	0.0878	8.700	8.500	8.700	7.900	10.40	694,100	8.7806	-11.22%
2021-01-29	0	0.098	0.097	0.098	0.057	0.098	192,600,000	16,814,785	0.0873	9.800	9.700	9.800	5.700	9.800	1,926,000	8.7304	71.93%
2021-01-28	0	0.057	0.056	0.057	0.052	0.057	4,220,000	227,585	0.0539	5.700	5.600	5.700	5.200	5.700	42,200	5.3930	3.64%
2021-01-27	0	0.055	0.053	0.055	0.051	0.058	5,855,000	317,915	0.0543	5.500	5.300	5.500	5.100	5.800	58,550	5.4298	3.77%
2021-01-26	0	0.053	0.052	0.053	0.052	0.061	26,415,000	1,439,480	0.0545	5.300	5.200	5.300	5.200	6.100	264,150	5.4495	-14.52%
2021-01-25	0	0.062	0.060	0.062	0.059	0.066	19,525,000	1,180,680	0.0605	6.200	6.000	6.200	5.900	6.600	195,250	6.0470	-4.62%
2021-01-22	0	0.065	0.064	0.065	0.064	0.071	15,890,000	1,078,105	0.0678	6.500	6.400	6.500	6.400	7.100	158,900	6.7848	-7.14%
2021-01-21	0	0.070	0.069	0.072	0.068	0.074	10,860,000	768,765	0.0708	7.000	6.900	7.200	6.800	7.400	108,600	7.0789	-1.41%
2021-01-20	0	0.071	0.069	0.071	0.066	0.071	10,200,000	692,450	0.0679	7.100	6.900	7.100	6.600	7.100	102,000	6.7887	5.97%
2021-01-19	0	0.067	0.066	0.067	0.066	0.070	14,070,000	967,985	0.0688	6.700	6.600	6.700	6.600	7.000	140,700	6.8798	0.00%
2021-01-18	0	0.067	0.066	0.067	0.065	0.073	17,170,000	1,184,440	0.0690	6.700	6.600	6.700	6.500	7.300	171,700	6.8983	-2.90%
2021-01-15	0	0.069	0.065	0.069	0.057	0.075	67,655,000	4,496,060	0.0665	6.900	6.500	6.900	5.700	7.500	676,550	6.6456	21.05%
2021-01-14	0	0.057	0.056	0.057	0.050	0.059	17,080,000	939,230	0.0550	5.700	5.600	5.700	5.000	5.900	170,800	5.4990	16.33%
2021-01-13	0	0.049	0.049	0.050	0.048	0.049	3,355,000	162,630	0.0485	4.900	4.900	5.000	4.800	4.900	33,550	4.8474	2.08%
2021-01-12	0	0.048	0.048	0.050	0.045	0.050	3,220,000	152,090	0.0472	4.800	4.800	5.000	4.500	5.000	32,200	4.7233	6.67%
2021-01-11	0	0.045	0.043	0.045	0.043	0.045	1,340,000	57,890	0.0432	4.500	4.300	4.500	4.300	4.500	13,400	4.3201	0.00%
2021-01-08	0	0.045	0.044	0.045	0.042	0.050	8,815,000	394,470	0.0447	4.500	4.400	4.500	4.200	5.000	88,150	4.4750	-2.17%
2021-01-07	0	0.046	0.045	0.046	0.045	0.046	1,495,000	67,620	0.0452	4.600	4.500	4.600	4.500	4.600	14,950	4.5231	0.00%
2021-01-06	0	0.046	0.045	0.047	0.045	0.047	1,870,000	85,530	0.0457	4.600	4.500	4.700	4.500	4.700	18,700	4.5738	0.00%
2021-01-05	0	0.046	0.044	0.047	0.044	0.047	6,400,000	288,415	0.0451	4.600	4.400	4.700	4.400	4.700	64,000	4.5065	2.22%
2021-01-04	0	0.045	0.045	0.047	0.045	0.047	1,851,000	84,902	0.0459	4.500	4.500	4.700	4.500	4.700	18,510	4.5868	0.00%
2020-12-31	0	0.045	0.045	0.046	0.045	0.047	150,000	6,950	0.0463	4.500	4.500	4.600	4.500	4.700	1,500	4.6333	-4.26%
2020-12-30	0	0.047	0.047	0.048	0.046	0.048	1,815,000	84,700	0.0467	4.700	4.700	4.800	4.600	4.800	18,150	4.6667	0.00%
2020-12-29	0	0.047	0.047	0.048	0.045	0.046	970,000	44,420	0.0458	4.700	4.700	4.800	4.500	4.600	9,700	4.5794	-2.08%
2020-12-28	0	0.048	0.045	0.048	0.043	0.048	3,095,000	141,820	0.0458	4.800	4.500	4.800	4.300	4.800	30,950	4.5822	4.35%
2020-12-24	0	0.046	0.040	0.048	0.036	0.046	2,180,000	88,985	0.0408	4.600	4.000	4.800	3.600	4.600	21,800	4.0819	-2.13%
2020-12-23	0	0.047	0.046	0.047	0.047	0.049	1,705,000	80,445	0.0472	4.700	4.600	4.700	4.700	4.900	17,050	4.7182	-4.08%
2020-12-22	0	0.049	0.048	0.049	0.048	0.053	4,680,000	231,670	0.0495	4.900	4.800	4.900	4.800	5.300	46,800	4.9502	-7.55%
2020-12-21	0	0.053	0.052	0.053	0.050	0.053	430,000	22,330	0.0519	5.300	5.200	5.300	5.000	5.300	4,300	5.1930	0.00%
2020-12-18	0	0.053	0.050	0.053	0.050	0.053	105,000	5,285	0.0503	5.300	5.000	5.300	5.000	5.300	1,050	5.0333	6.00%
2020-12-17	0	0.050	0.050	0.051	0.050	0.050	295,000	14,750	0.0500	5.000	5.000	5.100	5.000	5.000	2,950	5.0000	-3.85%
2020-12-16	0	0.052	0.052	0.053	0.047	0.054	4,325,000	223,645	0.0517	5.200	5.200	5.300	4.700	5.400	43,250	5.1710	10.64%
2020-12-15	0	0.047	0.047	0.048	0.044	0.047	945,000	44,305	0.0469	4.700	4.700	4.800	4.400	4.700	9,450	4.6884	0.00%
2020-12-14	0	0.047	0.045	0.047	0.048	0.048	10,000	480	0.0480	4.700	4.500	4.700	4.800	4.800	100	4.8000	-2.08%
2020-12-11	0	0.048	0.046	0.048	0.044	0.048	870,000	39,395	0.0453	4.800	4.600	4.800	4.400	4.800	8,700	4.5282	-2.04%
2020-12-10	0	0.049	0.047	0.049	0.047	0.049	1,825,000	87,860	0.0481	4.900	4.700	4.900	4.700	4.900	18,250	4.8142	0.00%
2020-12-09	0	0.049	0.045	0.049	-	-	0	0	-	4.900	4.500	4.900	-	-	0	-	0.00%
2020-12-08	0	0.049	0.048	0.049	0.046	0.049	2,805,000	132,255	0.0471	4.900	4.800	4.900	4.600	4.900	28,050	4.7150	2.08%
2020-12-07	0	0.048	0.048	0.050	0.048	0.048	1,120,000	53,760	0.0480	4.800	4.800	5.000	4.800	4.800	11,200	4.8000	-4.00%
2020-12-04	0	0.050	0.049	0.050	0.048	0.050	1,195,000	57,770	0.0483	5.000	4.900	5.000	4.800	5.000	11,950	4.8343	0.00%
2020-12-03	0	0.050	0.050	0.052	0.048	0.050	705,000	34,620	0.0491	5.000	5.000	5.200	4.800	5.000	7,050	4.9106	2.04%
2020-12-02	0	0.049	0.047	0.049	0.047	0.049	780,000	37,115	0.0476	4.900	4.700	4.900	4.700	4.900	7,800	4.7583	-2.00%
2020-12-01	0	0.050	0.050	0.052	0.047	0.052	2,960,000	147,020	0.0497	5.000	5.000	5.200	4.700	5.200	29,600	4.9669	-3.85%
2020-11-30	0	0.052	0.049	0.052	0.050	0.054	3,295,000	169,010	0.0513	5.200	4.900	5.200	5.000	5.400	32,950	5.1293	0.00%
2020-11-27	0	0.052	0.050	0.052	0.050	0.055	13,980,000	721,870	0.0516	5.200	5.000	5.200	5.000	5.500	139,800	5.1636	-1.89%
2020-11-26	0	0.053	0.051	0.053	0.046	0.055	27,545,000	1,414,515	0.0514	5.300	5.100	5.300	4.600	5.500	275,450	5.1353	20.45%
2020-11-25	0	0.044	0.044	0.046	0.044	0.045	2,470,000	109,980	0.0445	4.400	4.400	4.600	4.400	4.500	24,700	4.4526	-4.35%
2020-11-24	0	0.046	0.044	0.046	0.042	0.046	6,415,000	286,860	0.0447	4.600	4.400	4.600	4.200	4.600	64,150	4.4717	4.55%
2020-11-23	0	0.044	0.042	0.044	0.040	0.044	3,650,000	155,185	0.0425	4.400	4.200	4.400	4.000	4.400	36,500	4.2516	12.82%
2020-11-20	0	0.039	0.039	0.042	0.039	0.042	7,300,000	299,015	0.0410	3.900	3.900	4.200	3.900	4.200	73,000	4.0961	-4.88%
2020-11-19	0	0.041	0.041	0.042	0.041	0.042	1,105,000	46,175	0.0418	4.100	4.100	4.200	4.100	4.200	11,050	4.1787	-2.38%
2020-11-18	0	0.042	0.040	0.042	0.040	0.042	1,450,000	59,245	0.0409	4.200	4.000	4.200	4.000	4.200	14,500	4.0859	7.69%
2020-11-17	0	0.039	0.038	0.040	0.038	0.040	165,000	6,315	0.0383	3.900	3.800	4.000	3.800	4.000	1,650	3.8273	2.63%
2020-11-16	0	0.038	0.038	0.039	0.038	0.038	135,000	5,130	0.0380	3.800	3.800	3.900	3.800	3.800	1,350	3.8000	0.00%
2020-11-13	0	0.038	0.038	0.039	0.037	0.039	1,665,000	63,445	0.0381	3.800	3.800	3.900	3.700	3.900	16,650	3.8105	2.70%
2020-11-12	0	0.037	0.037	0.040	0.037	0.038	805,000	30,080	0.0374	3.700	3.700	4.000	3.700	3.800	8,050	3.7366	0.00%
2020-11-11	0	0.037	0.037	0.038	0.037	0.037	510,000	18,870	0.0370	3.700	3.700	3.800	3.700	3.700	5,100	3.7000	-2.63%
2020-11-10	0	0.038	0.037	0.038	0.037	0.038	3,170,000	119,225	0.0376	3.800	3.700	3.800	3.700	3.800	31,700	3.7610	-2.56%
2020-11-09	0	0.039	0.039	0.041	0.038	0.040	2,335,000	91,555	0.0392	3.900	3.900	4.100	3.800	4.000	23,350	3.9210	2.63%
2020-11-06	0	0.038	0.037	0.040	0.037	0.039	2,890,000	110,380	0.0382	3.800	3.700	4.000	3.700	3.900	28,900	3.8194	-2.56%
2020-11-05	0	0.039	0.039	0.041	0.038	0.042	2,605,000	105,400	0.0405	3.900	3.900	4.100	3.800	4.200	26,050	4.0461	2.63%
2020-11-04	0	0.038	0.038	0.040	0.034	0.040	2,940,000	109,635	0.0373	3.800	3.800	4.000	3.400	4.000	29,400	3.7291	15.15%
2020-11-03	0	0.033	0.033	0.035	0.033	0.035	1,045,000	35,155	0.0336	3.300	3.300	3.500	3.300	3.500	10,450	3.3641	-5.71%
2020-11-02	0	0.035	0.035	0.036	0.033	0.036	1,240,000	43,275	0.0349	3.500	3.500	3.600	3.300	3.600	12,400	3.4899	-2.78%
2020-10-30	0	0.036	0.035	0.036	0.034	0.039	8,325,000	295,885	0.0355	3.600	3.500	3.600	3.400	3.900	83,250	3.5542	-12.20%
2020-10-29	0	0.041	0.039	0.041	0.039	0.041	165,000	6,550	0.0397	4.100	3.900	4.100	3.900	4.100	1,650	3.9697	0.00%
2020-10-28	0	0.041	0.040	0.041	0.040	0.047	3,580,000	148,115	0.0414	4.100	4.000	4.100	4.000	4.700	35,800	4.1373	-6.82%
2020-10-27	0	0.044	0.042	0.044	0.040	0.047	15,895,000	662,195	0.0417	4.400	4.200	4.400	4.000	4.700	158,950	4.1661	4.76%
2020-10-23	0	0.042	0.041	0.042	0.039	0.043	12,605,000	518,130	0.0411	4.200	4.100	4.200	3.900	4.300	126,050	4.1105	7.69%
2020-10-22	0	0.039	0.038	0.039	0.038	0.039	3,600,000	139,855	0.0388	3.900	3.800	3.900	3.800	3.900	36,000	3.8849	2.63%
2020-10-21	0	0.038	0.038	0.039	0.038	0.040	5,190,000	197,890	0.0381	3.800	3.800	3.900	3.800	4.000	51,900	3.8129	0.00%
2020-10-20	0	0.038	0.036	0.038	0.035	0.040	17,190,000	655,145	0.0381	3.800	3.600	3.800	3.500	4.000	171,900	3.8112	5.56%
2020-10-19	0	0.036	0.035	0.036	0.032	0.037	7,930,000	272,280	0.0343	3.600	3.500	3.600	3.200	3.700	79,300	3.4335	2.86%
2020-10-16	0	0.035	0.032	0.035	0.028	0.040	13,530,000	446,185	0.0330	3.500	3.200	3.500	2.800	4.000	135,300	3.2977	16.67%
2020-10-15	0	0.030	0.029	0.030	0.028	0.030	2,520,000	73,080	0.0290	3.000	2.900	3.000	2.800	3.000	25,200	2.9000	3.45%
2020-10-14	0	0.029	0.029	0.030	0.029	0.030	175,000	5,085	0.0291	2.900	2.900	3.000	2.900	3.000	1,750	2.9057	0.00%
2020-10-12	0	0.029	0.029	0.030	0.029	0.029	405,000	11,745	0.0290	2.900	2.900	3.000	2.900	2.900	4,050	2.9000	-3.33%
2020-10-09	0	0.030	0.028	0.030	0.028	0.030	5,195,000	150,655	0.0290	3.000	2.800	3.000	2.800	3.000	51,950	2.9000	3.45%
2020-10-08	0	0.029	0.028	0.029	0.028	0.029	1,860,000	52,085	0.0280	2.900	2.800	2.900	2.800	2.900	18,600	2.8003	3.57%
2020-10-07	0	0.028	0.028	0.029	0.028	0.030	5,250,000	147,155	0.0280	2.800	2.800	2.900	2.800	3.000	52,500	2.8030	-6.67%
2020-10-06	0	0.030	0.028	0.030	0.028	0.030	245,000	7,130	0.0291	3.000	2.800	3.000	2.800	3.000	2,450	2.9102	7.14%
2020-10-05	0	0.028	0.028	0.029	0.028	0.029	1,265,000	36,640	0.0290	2.800	2.800	2.900	2.800	2.900	12,650	2.8964	-3.45%
2020-09-30	0	0.029	0.028	0.029	0.028	0.029	1,445,000	41,495	0.0287	2.900	2.800	2.900	2.800	2.900	14,450	2.8716	0.00%
2020-09-29	0	0.029	0.028	0.029	0.029	0.030	7,795,000	226,370	0.0290	2.900	2.800	2.900	2.900	3.000	77,950	2.9040	0.00%
2020-09-28	0	0.029	0.029	0.030	0.029	0.030	2,830,000	82,405	0.0291	2.900	2.900	3.000	2.900	3.000	28,300	2.9118	-3.33%
2020-09-25	0	0.030	0.029	0.030	0.029	0.030	1,995,000	59,480	0.0298	3.000	2.900	3.000	2.900	3.000	19,950	2.9815	0.00%
2020-09-24	0	0.030	0.029	0.030	0.029	0.030	1,475,000	42,785	0.0290	3.000	2.900	3.000	2.900	3.000	14,750	2.9007	-3.23%
2020-09-23	0	0.031	0.029	0.031	0.029	0.031	6,425,000	191,615	0.0298	3.100	2.900	3.100	2.900	3.100	64,250	2.9823	3.33%
2020-09-22	0	0.030	0.029	0.030	0.029	0.030	2,925,000	84,830	0.0290	3.000	2.900	3.000	2.900	3.000	29,250	2.9002	0.00%
2020-09-21	0	0.030	0.030	0.031	0.029	0.030	1,240,000	37,040	0.0299	3.000	3.000	3.100	2.900	3.000	12,400	2.9871	0.00%
2020-09-18	0	0.030	0.029	0.030	0.029	0.030	30,000	885	0.0295	3.000	2.900	3.000	2.900	3.000	300	2.9500	0.00%
2020-09-17	0	0.030	0.029	0.031	-	-	0	0	-	3.000	2.900	3.100	-	-	0	-	0.00%
2020-09-16	0	0.030	0.029	0.030	0.030	0.031	5,465,000	165,985	0.0304	3.000	2.900	3.000	3.000	3.100	54,650	3.0372	0.00%
2020-09-15	0	0.030	0.030	0.031	0.029	0.030	995,000	29,840	0.0300	3.000	3.000	3.100	2.900	3.000	9,950	2.9990	-3.23%
2020-09-14	0	0.031	0.030	0.031	0.030	0.031	395,000	12,030	0.0305	3.100	3.000	3.100	3.000	3.100	3,950	3.0456	0.00%
2020-09-11	0	0.031	0.030	0.031	0.030	0.031	395,000	11,855	0.0300	3.100	3.000	3.100	3.000	3.100	3,950	3.0013	0.00%
2020-09-10	0	0.031	0.030	0.031	0.030	0.031	680,000	20,410	0.0300	3.100	3.000	3.100	3.000	3.100	6,800	3.0015	3.33%
2020-09-09	0	0.030	0.029	0.030	-	-	0	0	-	3.000	2.900	3.000	-	-	0	-	0.00%
2020-09-08	0	0.030	0.029	0.030	0.029	0.031	2,410,000	72,635	0.0301	3.000	2.900	3.000	2.900	3.100	24,100	3.0139	-3.23%
2020-09-07	0	0.031	0.030	0.031	0.030	0.031	4,175,000	126,500	0.0303	3.100	3.000	3.100	3.000	3.100	41,750	3.0299	3.33%
2020-09-04	0	0.030	0.029	0.030	0.029	0.030	1,425,000	42,620	0.0299	3.000	2.900	3.000	2.900	3.000	14,250	2.9909	-3.23%
2020-09-03	0	0.031	0.030	0.031	0.030	0.031	2,035,000	61,555	0.0302	3.100	3.000	3.100	3.000	3.100	20,350	3.0248	0.00%
2020-09-02	0	0.031	0.030	0.031	0.029	0.031	4,835,000	144,960	0.0300	3.100	3.000	3.100	2.900	3.100	48,350	2.9981	0.00%
2020-09-01	0	0.031	0.029	0.031	0.029	0.031	1,055,000	31,495	0.0299	3.100	2.900	3.100	2.900	3.100	10,550	2.9853	0.00%
2020-08-31	0	0.031	0.030	0.031	0.030	0.031	12,030,000	361,945	0.0301	3.100	3.000	3.100	3.000	3.100	120,300	3.0087	-3.13%
2020-08-28	0	0.032	0.031	0.032	0.030	0.032	590,000	18,310	0.0310	3.200	3.100	3.200	3.000	3.200	5,900	3.1034	0.00%
2020-08-27	0	0.032	0.031	0.032	0.030	0.032	1,600,000	49,285	0.0308	3.200	3.100	3.200	3.000	3.200	16,000	3.0803	0.00%
2020-08-26	0	0.032	0.031	0.032	0.031	0.032	990,000	30,765	0.0311	3.200	3.100	3.200	3.100	3.200	9,900	3.1076	0.00%
2020-08-25	0	0.032	0.031	0.032	0.031	0.032	3,375,000	105,825	0.0314	3.200	3.100	3.200	3.100	3.200	33,750	3.1356	0.00%
2020-08-24	0	0.032	0.031	0.032	0.031	0.032	1,145,000	35,805	0.0313	3.200	3.100	3.200	3.100	3.200	11,450	3.1271	0.00%
2020-08-21	0	0.032	0.031	0.033	0.031	0.032	1,120,000	35,305	0.0315	3.200	3.100	3.300	3.100	3.200	11,200	3.1522	-5.88%
2020-08-20	0	0.034	0.032	0.034	0.030	0.034	5,165,000	163,740	0.0317	3.400	3.200	3.400	3.000	3.400	51,650	3.1702	6.25%
2020-08-19	0	0.032	0.030	0.032	0.030	0.032	6,075,000	187,100	0.0308	3.200	3.000	3.200	3.000	3.200	60,750	3.0798	3.23%
2020-08-18	0	0.031	0.030	0.031	0.030	0.032	8,940,000	270,130	0.0302	3.100	3.000	3.100	3.000	3.200	89,400	3.0216	-3.13%
2020-08-17	0	0.032	0.031	0.032	0.031	0.033	4,120,000	128,665	0.0312	3.200	3.100	3.200	3.100	3.300	41,200	3.1229	-3.03%
2020-08-14	0	0.033	0.032	0.033	0.032	0.033	3,955,000	127,325	0.0322	3.300	3.200	3.300	3.200	3.300	39,550	3.2193	-2.94%
2020-08-13	0	0.034	0.033	0.034	0.032	0.034	6,855,000	224,330	0.0327	3.400	3.300	3.400	3.200	3.400	68,550	3.2725	0.00%
2020-08-12	0	0.034	0.032	0.035	0.032	0.034	1,250,000	40,030	0.0320	3.400	3.200	3.500	3.200	3.400	12,500	3.2024	3.03%
2020-08-11	0	0.033	0.032	0.033	0.031	0.034	3,700,000	117,270	0.0317	3.300	3.200	3.300	3.100	3.400	37,000	3.1695	6.45%
2020-08-10	0	0.031	0.030	0.031	0.030	0.032	4,130,000	128,015	0.0310	3.100	3.000	3.100	3.000	3.200	41,300	3.0996	-6.06%
2020-08-07	0	0.033	0.031	0.033	0.030	0.035	7,700,000	243,435	0.0316	3.300	3.100	3.300	3.000	3.500	77,000	3.1615	-8.33%
2020-08-06	0	0.036	0.033	0.036	0.030	0.039	21,170,000	708,900	0.0335	3.600	3.300	3.600	3.000	3.900	211,700	3.3486	16.13%
2020-08-05	0	0.031	0.030	0.031	0.030	0.031	4,880,000	147,770	0.0303	3.100	3.000	3.100	3.000	3.100	48,800	3.0281	0.00%
2020-08-04	0	0.031	0.030	0.031	0.030	0.031	770,000	23,320	0.0303	3.100	3.000	3.100	3.000	3.100	7,700	3.0286	0.00%
2020-08-03	0	0.031	0.030	0.031	0.030	0.031	3,315,000	99,465	0.0300	3.100	3.000	3.100	3.000	3.100	33,150	3.0005	0.00%
2020-07-31	0	0.031	0.030	0.031	0.030	0.031	140,000	4,280	0.0306	3.100	3.000	3.100	3.000	3.100	1,400	3.0571	3.33%
2020-07-30	0	0.030	0.030	0.031	0.030	0.031	6,435,000	194,650	0.0302	3.000	3.000	3.100	3.000	3.100	64,350	3.0249	-3.23%
2020-07-29	0	0.031	0.030	0.031	0.030	0.031	220,000	6,810	0.0310	3.100	3.000	3.100	3.000	3.100	2,200	3.0955	0.00%
2020-07-28	0	0.031	0.030	0.031	0.030	0.032	1,095,000	33,400	0.0305	3.100	3.000	3.100	3.000	3.200	10,950	3.0502	-3.13%
2020-07-27	0	0.032	0.031	0.032	0.031	0.032	1,300,000	40,470	0.0311	3.200	3.100	3.200	3.100	3.200	13,000	3.1131	-3.03%
2020-07-24	0	0.033	0.031	0.033	0.031	0.034	2,580,000	84,640	0.0328	3.300	3.100	3.300	3.100	3.400	25,800	3.2806	-8.33%
2020-07-23	0	0.036	0.033	0.036	0.029	0.036	10,960,000	365,190	0.0333	3.600	3.300	3.600	2.900	3.600	109,600	3.3320	16.13%
2020-07-22	0	0.031	0.030	0.031	0.030	0.032	14,230,000	439,690	0.0309	3.100	3.000	3.100	3.000	3.200	142,300	3.0899	-6.06%
2020-07-21	0	0.033	0.032	0.033	0.030	0.033	2,235,000	68,795	0.0308	3.300	3.200	3.300	3.000	3.300	22,350	3.0781	10.00%
2020-07-20	0	0.030	0.030	0.031	0.029	0.030	1,850,000	55,230	0.0299	3.000	3.000	3.100	2.900	3.000	18,500	2.9854	0.00%
2020-07-17	0	0.030	0.029	0.030	0.029	0.030	5,480,000	161,005	0.0294	3.000	2.900	3.000	2.900	3.000	54,800	2.9380	-3.23%
2020-07-16	0	0.031	0.029	0.031	0.029	0.033	7,040,000	221,430	0.0315	3.100	2.900	3.100	2.900	3.300	70,400	3.1453	-8.82%
2020-07-15	0	0.034	0.033	0.034	0.032	0.035	5,477,000	180,426	0.0329	3.400	3.300	3.400	3.200	3.500	54,770	3.2942	-2.86%
2020-07-14	0	0.035	0.033	0.035	0.033	0.035	7,525,000	256,850	0.0341	3.500	3.300	3.500	3.300	3.500	75,250	3.4133	0.00%
2020-07-13	0	0.035	0.034	0.035	0.031	0.036	10,360,000	342,980	0.0331	3.500	3.400	3.500	3.100	3.600	103,600	3.3106	9.37%
2020-07-10	0	0.032	0.032	0.034	0.031	0.036	4,625,000	156,370	0.0338	3.200	3.200	3.400	3.100	3.600	46,250	3.3810	-5.88%
2020-07-09	0	0.034	0.032	0.034	0.029	0.034	11,094,000	350,708	0.0316	3.400	3.200	3.400	2.900	3.400	110,940	3.1612	17.24%
2020-07-08	0	0.029	0.029	0.030	0.027	0.030	13,625,000	383,930	0.0282	2.900	2.900	3.000	2.700	3.000	136,250	2.8178	3.57%
2020-07-07	0	0.028	0.027	0.028	0.028	0.029	6,475,000	182,400	0.0282	2.800	2.700	2.800	2.800	2.900	64,750	2.8170	3.70%
2020-07-06	0	0.027	0.027	0.028	0.026	0.029	16,005,000	438,525	0.0274	2.700	2.700	2.800	2.600	2.900	160,050	2.7399	-3.57%
2020-07-03	0	0.028	0.029	0.030	0.028	0.030	1,755,000	50,905	0.0290	2.800	2.900	3.000	2.800	3.000	17,550	2.9006	-3.45%
2020-07-02	0	0.029	0.028	0.029	0.028	0.030	4,150,000	119,410	0.0288	2.900	2.800	2.900	2.800	3.000	41,500	2.8773	0.00%
2020-06-30	0	0.029	0.028	0.029	0.028	0.029	4,635,000	131,445	0.0284	2.900	2.800	2.900	2.800	2.900	46,350	2.8359	3.57%
2020-06-29	0	0.028	0.028	0.029	0.028	0.028	400,000	11,200	0.0280	2.800	2.800	2.900	2.800	2.800	4,000	2.8000	0.00%
2020-06-26	0	0.028	0.028	0.029	0.028	0.028	510,000	14,280	0.0280	2.800	2.800	2.900	2.800	2.800	5,100	2.8000	-6.67%
2020-06-24	0	0.030	0.029	0.030	0.028	0.030	715,000	20,775	0.0291	3.000	2.900	3.000	2.800	3.000	7,150	2.9056	0.00%
2020-06-23	0	0.030	0.029	0.030	0.028	0.030	6,370,000	181,025	0.0284	3.000	2.900	3.000	2.800	3.000	63,700	2.8418	3.45%
2020-06-22	0	0.029	0.029	0.030	0.029	0.030	5,720,000	168,460	0.0295	2.900	2.900	3.000	2.900	3.000	57,200	2.9451	-3.33%
2020-06-19	0	0.030	0.029	0.030	0.029	0.031	2,780,000	83,400	0.0300	3.000	2.900	3.000	2.900	3.100	27,800	3.0000	0.00%
2020-06-18	0	0.030	0.029	0.030	0.029	0.033	9,710,000	289,090	0.0298	3.000	2.900	3.000	2.900	3.300	97,100	2.9772	0.00%
2020-06-17	0	0.030	0.030	0.031	0.028	0.034	9,465,000	289,510	0.0306	3.000	3.000	3.100	2.800	3.400	94,650	3.0587	3.45%
2020-06-16	0	0.029	0.028	0.029	0.028	0.029	185,000	5,345	0.0289	2.900	2.800	2.900	2.800	2.900	1,850	2.8892	0.00%
2020-06-15	0	0.029	0.028	0.029	0.028	0.029	2,015,000	57,620	0.0286	2.900	2.800	2.900	2.800	2.900	20,150	2.8596	3.57%
2020-06-12	0	0.028	0.028	0.029	0.028	0.029	1,445,000	40,560	0.0281	2.800	2.800	2.900	2.800	2.900	14,450	2.8069	0.00%
2020-06-11	0	0.028	0.028	0.029	0.028	0.028	4,710,000	131,880	0.0280	2.800	2.800	2.900	2.800	2.800	47,100	2.8000	0.00%
2020-06-10	0	0.028	0.028	0.029	0.028	0.029	604,000	17,246	0.0286	2.800	2.800	2.900	2.800	2.900	6,040	2.8553	-3.45%
2020-06-09	0	0.029	0.028	0.029	0.027	0.029	3,115,000	88,065	0.0283	2.900	2.800	2.900	2.700	2.900	31,150	2.8271	3.57%
2020-06-08	0	0.028	0.027	0.028	0.027	0.028	3,090,000	86,345	0.0279	2.800	2.700	2.800	2.700	2.800	30,900	2.7943	-6.67%
2020-06-05	0	0.030	0.028	0.030	0.028	0.030	10,470,000	298,050	0.0285	3.000	2.800	3.000	2.800	3.000	104,700	2.8467	0.00%
2020-06-04	0	0.030	0.029	0.030	0.028	0.030	5,150,000	150,045	0.0291	3.000	2.900	3.000	2.800	3.000	51,500	2.9135	0.00%
2020-06-03	0	0.030	0.029	0.030	0.028	0.030	11,705,000	340,435	0.0291	3.000	2.900	3.000	2.800	3.000	117,050	2.9085	-3.23%
2020-06-02	0	0.031	0.030	0.031	0.029	0.031	3,765,000	112,140	0.0298	3.100	3.000	3.100	2.900	3.100	37,650	2.9785	3.33%
2020-06-01	0	0.030	0.029	0.031	0.028	0.030	9,535,000	285,845	0.0300	3.000	2.900	3.100	2.800	3.000	95,350	2.9979	0.00%
2020-05-29	0	0.030	0.028	0.030	0.028	0.031	14,355,000	407,415	0.0284	3.000	2.800	3.000	2.800	3.100	143,550	2.8381	0.00%
2020-05-28	0	0.030	0.029	0.030	0.029	0.031	7,440,000	219,545	0.0295	3.000	2.900	3.000	2.900	3.100	74,400	2.9509	-3.23%
2020-05-27	0	0.031	0.030	0.031	0.030	0.031	3,070,000	92,295	0.0301	3.100	3.000	3.100	3.000	3.100	30,700	3.0064	0.00%
2020-05-26	0	0.031	0.030	0.033	0.029	0.033	16,380,000	503,715	0.0308	3.100	3.000	3.300	2.900	3.300	163,800	3.0752	0.00%
2020-05-25	0	0.031	0.030	0.032	0.030	0.031	990,000	30,600	0.0309	3.100	3.000	3.200	3.000	3.100	9,900	3.0909	-3.13%
2020-05-22	0	0.032	0.031	0.032	0.030	0.033	24,885,000	764,800	0.0307	3.200	3.100	3.200	3.000	3.300	248,850	3.0733	-3.03%
2020-05-21	0	0.033	0.033	0.034	0.029	0.034	29,010,000	909,405	0.0313	3.300	3.300	3.400	2.900	3.400	290,100	3.1348	-8.33%
2020-05-20	0	0.036	0.036	0.037	0.035	0.036	375,000	13,430	0.0358	3.600	3.600	3.700	3.500	3.600	3,750	3.5813	2.86%
2020-05-19	0	0.035	0.035	0.036	0.034	0.035	2,020,000	69,330	0.0343	3.500	3.500	3.600	3.400	3.500	20,200	3.4322	0.00%
2020-05-18	0	0.035	0.034	0.036	0.033	0.035	5,435,000	185,660	0.0342	3.500	3.400	3.600	3.300	3.500	54,350	3.4160	-5.41%
2020-05-15	0	0.037	0.037	0.038	0.035	0.037	510,000	18,405	0.0361	3.700	3.700	3.800	3.500	3.700	5,100	3.6088	0.00%
2020-05-14	0	0.037	0.035	0.037	0.034	0.037	325,000	11,725	0.0361	3.700	3.500	3.700	3.400	3.700	3,250	3.6077	-2.63%
2020-05-13	0	0.038	0.038	0.039	0.036	0.040	615,000	23,740	0.0386	3.800	3.800	3.900	3.600	4.000	6,150	3.8602	2.70%
2020-05-12	0	0.037	0.037	0.040	0.036	0.037	2,175,000	80,375	0.0370	3.700	3.700	4.000	3.600	3.700	21,750	3.6954	-2.63%
2020-05-11	0	0.038	0.038	0.040	0.038	0.040	1,725,000	68,960	0.0400	3.800	3.800	4.000	3.800	4.000	17,250	3.9977	0.00%
2020-05-08	0	0.038	0.038	0.040	0.034	0.038	6,300,000	223,775	0.0355	3.800	3.800	4.000	3.400	3.800	63,000	3.5520	-2.56%
2020-05-07	0	0.039	0.037	0.039	0.036	0.039	1,095,000	41,920	0.0383	3.900	3.700	3.900	3.600	3.900	10,950	3.8283	8.33%
2020-05-06	0	0.036	0.036	0.038	0.036	0.037	1,450,000	52,230	0.0360	3.600	3.600	3.800	3.600	3.700	14,500	3.6021	-5.26%
2020-05-05	0	0.038	0.036	0.038	0.035	0.038	1,240,000	46,540	0.0375	3.800	3.600	3.800	3.500	3.800	12,400	3.7532	8.57%
2020-05-04	0	0.035	0.035	0.036	0.035	0.045	5,175,000	203,085	0.0392	3.500	3.500	3.600	3.500	4.500	51,750	3.9243	2.94%
2020-04-29	0	0.034	0.034	0.036	0.034	0.034	180,000	6,120	0.0340	3.400	3.400	3.600	3.400	3.400	1,800	3.4000	-5.56%
2020-04-28	0	0.036	0.035	0.038	0.035	0.036	75,000	2,675	0.0357	3.600	3.500	3.800	3.500	3.600	750	3.5667	2.86%
2020-04-27	0	0.035	0.032	0.035	0.033	0.035	1,200,000	39,900	0.0333	3.500	3.200	3.500	3.300	3.500	12,000	3.3250	0.00%
2020-04-24	0	0.035	0.034	0.036	0.033	0.035	420,000	14,220	0.0339	3.500	3.400	3.600	3.300	3.500	4,200	3.3857	0.00%
2020-04-23	0	0.035	0.034	0.037	0.034	0.035	7,000,000	244,685	0.0350	3.500	3.400	3.700	3.400	3.500	70,000	3.4955	2.94%
2020-04-22	0	0.034	0.034	0.037	0.034	0.035	2,265,000	79,010	0.0349	3.400	3.400	3.700	3.400	3.500	22,650	3.4883	-10.53%
2020-04-21	0	0.038	0.034	0.038	-	-	0	0	-	3.800	3.400	3.800	-	-	0	-	0.00%
2020-04-20	0	0.038	0.036	0.038	-	-	0	0	-	3.800	3.600	3.800	-	-	0	-	0.00%
2020-04-17	0	0.038	0.035	0.038	0.035	0.038	225,000	7,970	0.0354	3.800	3.500	3.800	3.500	3.800	2,250	3.5422	8.57%
2020-04-16	0	0.035	0.035	0.040	0.035	0.036	400,000	14,390	0.0360	3.500	3.500	4.000	3.500	3.600	4,000	3.5975	-2.78%
2020-04-15	0	0.036	0.035	0.040	0.036	0.036	135,000	4,860	0.0360	3.600	3.500	4.000	3.600	3.600	1,350	3.6000	-2.70%
2020-04-14	0	0.037	0.037	0.041	0.037	0.037	30,000	1,110	0.0370	3.700	3.700	4.100	3.700	3.700	300	3.7000	-9.76%
2020-04-09	0	0.041	0.038	0.041	0.039	0.042	1,425,000	58,950	0.0414	4.100	3.800	4.100	3.900	4.200	14,250	4.1368	-2.38%
2020-04-08	0	0.042	0.036	0.042	0.034	0.043	4,550,000	170,160	0.0374	4.200	3.600	4.200	3.400	4.300	45,500	3.7398	10.53%
2020-04-07	0	0.038	0.034	0.038	0.033	0.038	85,000	3,030	0.0356	3.800	3.400	3.800	3.300	3.800	850	3.5647	-2.56%
2020-04-06	0	0.039	0.034	0.039	-	-	0	0	-	3.900	3.400	3.900	-	-	0	-	0.00%
2020-04-03	0	0.039	0.038	0.040	0.035	0.041	2,810,000	101,750	0.0362	3.900	3.800	4.000	3.500	4.100	28,100	3.6210	0.00%
2020-04-02	0	0.039	0.036	0.040	0.036	0.039	1,350,000	50,725	0.0376	3.900	3.600	4.000	3.600	3.900	13,500	3.7574	8.33%
2020-04-01	0	0.036	0.034	0.039	0.036	0.036	785,000	28,260	0.0360	3.600	3.400	3.900	3.600	3.600	7,850	3.6000	0.00%
2020-03-31	0	0.036	0.033	0.036	0.032	0.038	2,180,000	76,975	0.0353	3.600	3.300	3.600	3.200	3.800	21,800	3.5310	16.13%
2020-03-30	0	0.031	0.031	0.032	0.031	0.032	2,895,000	89,755	0.0310	3.100	3.100	3.200	3.100	3.200	28,950	3.1003	0.00%
2020-03-27	0	0.031	0.032	0.033	0.031	0.033	340,000	10,635	0.0313	3.100	3.200	3.300	3.100	3.300	3,400	3.1279	-11.43%
2020-03-26	0	0.035	0.033	0.035	0.033	0.035	635,000	20,980	0.0330	3.500	3.300	3.500	3.300	3.500	6,350	3.3039	9.37%
2020-03-25	0	0.032	0.032	0.033	0.031	0.033	1,985,000	63,690	0.0321	3.200	3.200	3.300	3.100	3.300	19,850	3.2086	0.00%
2020-03-24	0	0.032	0.031	0.033	0.030	0.037	3,035,000	94,685	0.0312	3.200	3.100	3.300	3.000	3.700	30,350	3.1198	6.67%
2020-03-23	0	0.030	0.030	0.032	0.030	0.034	2,300,000	76,025	0.0331	3.000	3.000	3.200	3.000	3.400	23,000	3.3054	-18.92%
2020-03-20	0	0.037	0.035	0.037	0.031	0.040	2,380,000	82,815	0.0348	3.700	3.500	3.700	3.100	4.000	23,800	3.4796	5.71%
2020-03-19	0	0.035	0.034	0.035	0.029	0.039	11,810,000	381,235	0.0323	3.500	3.400	3.500	2.900	3.900	118,100	3.2281	-2.78%
2020-03-18	0	0.036	0.035	0.037	0.036	0.039	5,685,000	214,005	0.0376	3.600	3.500	3.700	3.600	3.900	56,850	3.7644	-10.00%
2020-03-17	0	0.040	0.038	0.040	0.038	0.040	1,385,000	53,200	0.0384	4.000	3.800	4.000	3.800	4.000	13,850	3.8412	2.56%
2020-03-16	0	0.039	0.039	0.041	0.039	0.043	2,050,000	81,200	0.0396	3.900	3.900	4.100	3.900	4.300	20,500	3.9610	-9.30%
2020-03-13	0	0.043	0.041	0.043	0.038	0.044	16,485,000	683,280	0.0414	4.300	4.100	4.300	3.800	4.400	164,850	4.1449	-2.27%
2020-03-12	0	0.044	0.043	0.044	0.044	0.046	4,485,000	201,545	0.0449	4.400	4.300	4.400	4.400	4.600	44,850	4.4938	-4.35%
2020-03-11	0	0.046	0.046	0.049	0.046	0.049	6,745,000	321,345	0.0476	4.600	4.600	4.900	4.600	4.900	67,450	4.7642	-9.80%
2020-03-10	0	0.051	0.051	0.052	0.046	0.054	30,038,750	1,577,933	0.0525	5.100	5.100	5.200	4.600	5.400	300,388	5.2530	2.00%
2020-03-09	0	0.050	0.048	0.051	0.047	0.050	3,415,000	167,175	0.0490	5.000	4.800	5.100	4.700	5.000	34,150	4.8953	-3.85%
2020-03-06	0	0.052	0.051	0.053	0.051	0.054	18,975,000	1,000,225	0.0527	5.200	5.100	5.300	5.100	5.400	189,750	5.2713	-3.70%
2020-03-05	0	0.054	0.054	0.055	0.045	0.055	30,615,000	1,559,345	0.0509	5.400	5.400	5.500	4.500	5.500	306,150	5.0934	14.89%
2020-03-04	0	0.047	0.046	0.047	0.045	0.047	245,000	11,165	0.0456	4.700	4.600	4.700	4.500	4.700	2,450	4.5571	0.00%
2020-03-03	0	0.047	0.046	0.049	0.045	0.048	2,425,000	109,715	0.0452	4.700	4.600	4.900	4.500	4.800	24,250	4.5243	0.00%
2020-03-02	0	0.047	0.046	0.049	0.044	0.047	240,000	11,045	0.0460	4.700	4.600	4.900	4.400	4.700	2,400	4.6021	2.17%
2020-02-28	0	0.046	0.046	0.047	0.043	0.047	3,060,000	137,895	0.0451	4.600	4.600	4.700	4.300	4.700	30,600	4.5064	-2.13%
2020-02-27	0	0.047	0.047	0.049	0.047	0.049	380,000	17,880	0.0471	4.700	4.700	4.900	4.700	4.900	3,800	4.7053	0.00%
2020-02-26	0	0.047	0.047	0.049	0.047	0.050	520,000	24,485	0.0471	4.700	4.700	4.900	4.700	5.000	5,200	4.7087	-4.08%
2020-02-25	0	0.049	0.048	0.050	0.047	0.050	10,090,000	486,450	0.0482	4.900	4.800	5.000	4.700	5.000	100,900	4.8211	2.08%
2020-02-24	0	0.048	0.046	0.048	-	-	0	0	-	4.800	4.600	4.800	-	-	0	-	0.00%
2020-02-21	0	0.048	0.048	0.049	0.046	0.049	1,480,000	69,995	0.0473	4.800	4.800	4.900	4.600	4.900	14,800	4.7294	0.00%
2020-02-20	0	0.048	0.048	0.050	0.048	0.050	4,705,000	230,250	0.0489	4.800	4.800	5.000	4.800	5.000	47,050	4.8937	-4.00%
2020-02-19	0	0.050	0.047	0.050	0.050	0.050	40,000	2,000	0.0500	5.000	4.700	5.000	5.000	5.000	400	5.0000	-1.96%
2020-02-18	0	0.051	0.047	0.051	0.052	0.052	15,000	780	0.0520	5.100	4.700	5.100	5.200	5.200	150	5.2000	2.00%
2020-02-17	0	0.050	0.050	0.051	0.050	0.055	95,000	4,830	0.0508	5.000	5.000	5.100	5.000	5.500	950	5.0842	-3.85%
2020-02-14	0	0.052	0.050	0.052	0.048	0.053	13,725,000	688,715	0.0502	5.200	5.000	5.200	4.800	5.300	137,250	5.0180	10.64%
2020-02-13	0	0.047	0.047	0.048	0.046	0.048	2,970,000	137,185	0.0462	4.700	4.700	4.800	4.600	4.800	29,700	4.6190	2.17%
2020-02-12	0	0.046	0.045	0.047	0.045	0.046	245,000	11,205	0.0457	4.600	4.500	4.700	4.500	4.600	2,450	4.5735	0.00%
2020-02-11	0	0.046	0.046	0.047	0.045	0.048	1,330,000	61,730	0.0464	4.600	4.600	4.700	4.500	4.800	13,300	4.6414	-4.17%
2020-02-10	0	0.048	0.046	0.048	0.046	0.048	1,455,000	68,460	0.0471	4.800	4.600	4.800	4.600	4.800	14,550	4.7052	0.00%
2020-02-07	0	0.048	0.047	0.051	-	-	0	0	-	4.800	4.700	5.100	-	-	0	-	0.00%
2020-02-06	0	0.048	0.047	0.048	0.047	0.051	3,520,000	169,320	0.0481	4.800	4.700	4.800	4.700	5.100	35,200	4.8102	-2.04%
2020-02-05	0	0.049	0.048	0.049	0.047	0.052	1,890,000	90,940	0.0481	4.900	4.800	4.900	4.700	5.200	18,900	4.8116	-3.92%
2020-02-04	0	0.051	0.051	0.052	0.046	0.054	11,765,000	574,965	0.0489	5.100	5.100	5.200	4.600	5.400	117,650	4.8871	2.00%
2020-02-03	0	0.050	0.050	0.051	0.050	0.081	61,060,000	3,983,945	0.0652	5.000	5.000	5.100	5.000	8.100	610,600	6.5246	13.64%
2020-01-31	0	0.044	0.041	0.044	0.041	0.044	4,460,000	187,230	0.0420	4.400	4.100	4.400	4.100	4.400	44,600	4.1980	0.00%
2020-01-30	0	0.044	0.043	0.044	0.043	0.045	2,705,000	119,605	0.0442	4.400	4.300	4.400	4.300	4.500	27,050	4.4216	0.00%
2020-01-29	0	0.044	0.044	0.047	0.044	0.045	905,000	40,325	0.0446	4.400	4.400	4.700	4.400	4.500	9,050	4.4558	-6.38%
2020-01-24	0	0.047	0.046	0.050	-	-	0	0	-	4.700	4.600	5.000	-	-	0	-	0.00%
2020-01-23	0	0.047	0.046	0.047	0.047	0.047	595,000	27,965	0.0470	4.700	4.600	4.700	4.700	4.700	5,950	4.7000	-2.08%
2020-01-22	0	0.048	0.048	0.049	0.044	0.050	7,350,000	345,160	0.0470	4.800	4.800	4.900	4.400	5.000	73,500	4.6961	4.35%
2020-01-21	0	0.046	0.044	0.046	-	-	0	0	-	4.600	4.400	4.600	-	-	0	-	0.00%
2020-01-20	0	0.046	0.046	0.047	0.045	0.047	230,000	10,530	0.0458	4.600	4.600	4.700	4.500	4.700	2,300	4.5783	-2.13%
2020-01-17	0	0.047	0.045	0.047	0.044	0.048	4,555,000	210,385	0.0462	4.700	4.500	4.700	4.400	4.800	45,550	4.6188	-2.08%
2020-01-16	0	0.048	0.046	0.048	0.046	0.048	260,000	12,070	0.0464	4.800	4.600	4.800	4.600	4.800	2,600	4.6423	0.00%
2020-01-15	0	0.048	0.047	0.048	-	-	0	0	-	4.800	4.700	4.800	-	-	0	-	-2.04%
2020-01-14	0	0.049	0.047	0.049	0.047	0.049	780,000	37,030	0.0475	4.900	4.700	4.900	4.700	4.900	7,800	4.7474	-2.00%
2020-01-13	0	0.050	0.048	0.050	0.046	0.052	18,280,000	894,555	0.0489	5.000	4.800	5.000	4.600	5.200	182,800	4.8936	6.38%
2020-01-10	0	0.047	0.046	0.047	0.045	0.047	735,000	34,255	0.0466	4.700	4.600	4.700	4.500	4.700	7,350	4.6605	6.82%
2020-01-09	0	0.044	0.044	0.047	0.044	0.048	6,100,000	273,215	0.0448	4.400	4.400	4.700	4.400	4.800	61,000	4.4789	-8.33%
2020-01-08	0	0.048	0.046	0.048	0.045	0.049	450,000	21,115	0.0469	4.800	4.600	4.800	4.500	4.900	4,500	4.6922	4.35%
2020-01-07	0	0.046	0.045	0.046	0.046	0.054	2,780,000	132,390	0.0476	4.600	4.500	4.600	4.600	5.400	27,800	4.7622	0.00%
2020-01-06	0	0.046	0.045	0.046	0.045	0.056	2,600,000	121,910	0.0469	4.600	4.500	4.600	4.500	5.600	26,000	4.6888	-8.00%
2020-01-03	0	0.050	0.049	0.050	0.043	0.059	23,440,000	1,171,360	0.0500	5.000	4.900	5.000	4.300	5.900	234,400	4.9973	11.11%
2020-01-02	0	0.045	0.045	0.047	0.045	0.045	520,000	23,400	0.0450	4.500	4.500	4.700	4.500	4.500	5,200	4.5000	0.00%
2019-12-31	0	0.045	0.042	0.045	-	-	0	0	-	4.500	4.200	4.500	-	-	0	-	0.00%
2019-12-30	0	0.045	0.044	0.045	0.044	0.045	120,000	5,285	0.0440	4.500	4.400	4.500	4.400	4.500	1,200	4.4042	2.27%
2019-12-27	0	0.044	0.044	0.045	0.044	0.044	1,210,000	53,240	0.0440	4.400	4.400	4.500	4.400	4.400	12,100	4.4000	0.00%
2019-12-24	0	0.044	0.043	0.044	0.041	0.046	1,741,000	76,138	0.0437	4.400	4.300	4.400	4.100	4.600	17,410	4.3732	0.00%
2019-12-23	0	0.044	0.043	0.045	0.043	0.046	1,300,000	56,120	0.0432	4.400	4.300	4.500	4.300	4.600	13,000	4.3169	2.33%
2019-12-20	0	0.043	0.043	0.045	0.043	0.049	1,045,000	47,770	0.0457	4.300	4.300	4.500	4.300	4.900	10,450	4.5713	-4.44%
2019-12-19	0	0.045	0.044	0.045	0.045	0.055	4,400,000	204,320	0.0464	4.500	4.400	4.500	4.500	5.500	44,000	4.6436	0.00%
2019-12-18	0	0.045	0.045	0.048	0.043	0.048	3,365,000	154,695	0.0460	4.500	4.500	4.800	4.300	4.800	33,650	4.5972	-4.26%
2019-12-17	0	0.047	0.047	0.049	0.047	0.049	370,000	17,800	0.0481	4.700	4.700	4.900	4.700	4.900	3,700	4.8108	0.00%
2019-12-16	0	0.047	0.047	0.050	0.047	0.050	120,000	5,845	0.0487	4.700	4.700	5.000	4.700	5.000	1,200	4.8708	-6.00%
2019-12-13	0	0.050	0.048	0.050	0.048	0.050	390,000	19,385	0.0497	5.000	4.800	5.000	4.800	5.000	3,900	4.9705	4.17%
2019-12-12	0	0.048	0.048	0.050	0.046	0.049	1,165,000	56,145	0.0482	4.800	4.800	5.000	4.600	4.900	11,650	4.8193	-2.04%
2019-12-11	0	0.049	0.046	0.049	0.045	0.052	240,000	11,710	0.0488	4.900	4.600	4.900	4.500	5.200	2,400	4.8792	6.52%
2019-12-10	0	0.046	0.046	0.048	0.046	0.050	310,000	14,280	0.0461	4.600	4.600	4.800	4.600	5.000	3,100	4.6065	-8.00%
2019-12-09	0	0.050	0.048	0.050	0.050	0.053	630,000	32,415	0.0515	5.000	4.800	5.000	5.000	5.300	6,300	5.1452	2.04%
2019-12-06	0	0.049	0.045	0.049	0.045	0.055	2,995,000	138,780	0.0463	4.900	4.500	4.900	4.500	5.500	29,950	4.6337	4.26%
2019-12-05	0	0.047	0.046	0.047	0.047	0.055	3,285,000	156,835	0.0477	4.700	4.600	4.700	4.700	5.500	32,850	4.7743	0.00%
2019-12-04	0	0.047	0.047	0.048	0.047	0.055	260,000	12,715	0.0489	4.700	4.700	4.800	4.700	5.500	2,600	4.8904	-4.08%
2019-12-03	0	0.049	0.048	0.049	0.045	0.049	2,210,000	104,240	0.0472	4.900	4.800	4.900	4.500	4.900	22,100	4.7167	-2.00%
2019-12-02	0	0.050	0.048	0.050	0.047	0.052	1,585,000	77,770	0.0491	5.000	4.800	5.000	4.700	5.200	15,850	4.9066	-3.85%
2019-11-29	0	0.052	0.050	0.052	0.050	0.052	3,480,000	175,090	0.0503	5.200	5.000	5.200	5.000	5.200	34,800	5.0313	-5.45%
2019-11-28	0	0.055	0.052	0.055	0.051	0.060	1,465,000	85,525	0.0584	5.500	5.200	5.500	5.100	6.000	14,650	5.8379	3.77%
2019-11-27	0	0.053	0.051	0.053	0.051	0.053	2,365,000	124,400	0.0526	5.300	5.100	5.300	5.100	5.300	23,650	5.2600	1.92%
2019-11-26	0	0.052	0.050	0.055	0.052	0.056	165,000	9,080	0.0550	5.200	5.000	5.500	5.200	5.600	1,650	5.5030	-5.45%
2019-11-25	0	0.055	0.052	0.055	0.056	0.057	140,000	7,880	0.0563	5.500	5.200	5.500	5.600	5.700	1,400	5.6286	-3.51%
2019-11-22	0	0.057	0.051	0.058	0.051	0.057	420,000	21,450	0.0511	5.700	5.100	5.800	5.100	5.700	4,200	5.1071	9.62%
2019-11-21	0	0.052	0.052	0.056	0.052	0.057	840,000	45,480	0.0541	5.200	5.200	5.600	5.200	5.700	8,400	5.4143	0.00%
2019-11-20	0	0.052	0.050	0.052	0.050	0.057	2,800,000	148,620	0.0531	5.200	5.000	5.200	5.000	5.700	28,000	5.3079	1.96%
2019-11-19	0	0.051	0.050	0.051	0.051	0.063	2,955,000	158,910	0.0538	5.100	5.000	5.100	5.100	6.300	29,550	5.3777	-12.07%
2019-11-18	0	0.058	0.054	0.060	0.054	0.063	110,000	6,005	0.0546	5.800	5.400	6.000	5.400	6.300	1,100	5.4591	1.75%
2019-11-15	0	0.057	0.056	0.059	0.057	0.060	1,020,000	58,200	0.0571	5.700	5.600	5.900	5.700	6.000	10,200	5.7059	-6.56%
2019-11-14	0	0.061	0.057	0.065	-	-	0	0	-	6.100	5.700	6.500	-	-	0	-	0.00%
2019-11-13	0	0.061	0.061	0.063	0.061	0.062	1,115,000	68,465	0.0614	6.100	6.100	6.300	6.100	6.200	11,150	6.1404	0.00%
2019-11-12	0	0.061	0.060	0.065	0.061	0.065	10,000	630	0.0630	6.100	6.000	6.500	6.100	6.500	100	6.3000	0.00%
2019-11-11	0	0.061	0.061	0.063	0.061	0.061	165,000	10,065	0.0610	6.100	6.100	6.300	6.100	6.100	1,650	6.1000	-4.69%
2019-11-08	0	0.064	0.064	0.065	0.062	0.065	4,125,000	261,210	0.0633	6.400	6.400	6.500	6.200	6.500	41,250	6.3324	6.67%
2019-11-07	0	0.060	0.060	0.062	0.060	0.063	2,060,000	125,330	0.0608	6.000	6.000	6.200	6.000	6.300	20,600	6.0840	0.00%
2019-11-06	0	0.060	0.060	0.063	0.059	0.063	380,000	22,940	0.0604	6.000	6.000	6.300	5.900	6.300	3,800	6.0368	0.00%
2019-11-05	0	0.060	0.058	0.060	0.060	0.062	1,675,000	101,580	0.0606	6.000	5.800	6.000	6.000	6.200	16,750	6.0645	-3.23%
2019-11-04	0	0.062	0.059	0.062	0.061	0.062	15,000	925	0.0617	6.200	5.900	6.200	6.100	6.200	150	6.1667	0.00%
2019-11-01	0	0.062	0.061	0.062	0.060	0.062	1,060,000	64,720	0.0611	6.200	6.100	6.200	6.000	6.200	10,600	6.1057	-1.59%
2019-10-31	0	0.063	0.060	0.063	0.060	0.063	5,610,000	348,385	0.0621	6.300	6.000	6.300	6.000	6.300	56,100	6.2101	5.00%
2019-10-30	0	0.060	0.059	0.060	0.061	0.061	115,000	7,015	0.0610	6.000	5.900	6.000	6.100	6.100	1,150	6.1000	-1.64%
2019-10-29	0	0.061	0.060	0.061	0.058	0.061	1,150,000	68,385	0.0595	6.100	6.000	6.100	5.800	6.100	11,500	5.9465	-1.61%
2019-10-28	0	0.062	0.059	0.062	0.058	0.063	1,870,000	115,450	0.0617	6.200	5.900	6.200	5.800	6.300	18,700	6.1738	0.00%
2019-10-25	0	0.062	0.062	0.065	0.056	0.067	2,830,000	168,445	0.0595	6.200	6.200	6.500	5.600	6.700	28,300	5.9521	-1.59%
2019-10-24	0	0.063	0.060	0.063	0.061	0.068	2,650,000	164,800	0.0622	6.300	6.000	6.300	6.100	6.800	26,500	6.2189	-1.56%
2019-10-23	0	0.064	0.061	0.064	0.062	0.068	205,000	12,740	0.0621	6.400	6.100	6.400	6.200	6.800	2,050	6.2146	1.59%
2019-10-22	0	0.063	0.061	0.065	0.061	0.064	600,000	37,365	0.0623	6.300	6.100	6.500	6.100	6.400	6,000	6.2275	-3.08%
2019-10-21	0	0.065	0.062	0.066	0.065	0.065	105,000	6,825	0.0650	6.500	6.200	6.600	6.500	6.500	1,050	6.5000	-1.52%
2019-10-18	0	0.066	0.062	0.066	0.061	0.068	625,000	39,635	0.0634	6.600	6.200	6.600	6.100	6.800	6,250	6.3416	1.54%
2019-10-17	0	0.065	0.061	0.066	0.062	0.067	1,085,000	69,175	0.0638	6.500	6.100	6.600	6.200	6.700	10,850	6.3756	4.84%
2019-10-16	0	0.062	0.060	0.062	0.060	0.063	785,000	48,000	0.0611	6.200	6.000	6.200	6.000	6.300	7,850	6.1146	0.00%
2019-10-15	0	0.062	0.062	0.063	0.060	0.063	705,000	42,475	0.0602	6.200	6.200	6.300	6.000	6.300	7,050	6.0248	-3.13%
2019-10-14	0	0.064	0.060	0.064	0.063	0.064	1,310,000	83,550	0.0638	6.400	6.000	6.400	6.300	6.400	13,100	6.3779	3.23%
2019-10-11	0	0.062	0.062	0.063	0.058	0.063	4,955,000	297,760	0.0601	6.200	6.200	6.300	5.800	6.300	49,550	6.0093	-1.59%
2019-10-10	0	0.063	0.063	0.064	0.061	0.067	5,005,000	317,225	0.0634	6.300	6.300	6.400	6.100	6.700	50,050	6.3382	-5.97%
2019-10-09	0	0.067	0.065	0.068	0.067	0.075	4,770,000	333,490	0.0699	6.700	6.500	6.800	6.700	7.500	47,700	6.9914	-4.29%
2019-10-08	0	0.070	0.069	0.070	0.069	0.070	485,000	33,805	0.0697	7.000	6.900	7.000	6.900	7.000	4,850	6.9701	-4.11%
2019-10-04	0	0.073	0.070	0.073	0.073	0.075	70,000	5,190	0.0741	7.300	7.000	7.300	7.300	7.500	700	7.4143	1.39%
2019-10-03	0	0.072	0.070	0.074	-	-	0	0	-	7.200	7.000	7.400	-	-	0	-	0.00%
2019-10-02	0	0.072	0.072	0.074	0.071	0.072	55,000	3,910	0.0711	7.200	7.200	7.400	7.100	7.200	550	7.1091	2.86%
2019-09-30	0	0.070	0.070	0.074	0.068	0.080	14,435,000	1,120,855	0.0776	7.000	7.000	7.400	6.800	8.000	144,350	7.7648	-9.09%
2019-09-27	0	0.077	0.073	0.077	0.077	0.079	15,000	1,165	0.0777	7.700	7.300	7.700	7.700	7.900	150	7.7667	0.00%
2019-09-26	0	0.077	0.072	0.077	0.073	0.083	1,570,000	118,280	0.0753	7.700	7.200	7.700	7.300	8.300	15,700	7.5338	5.48%
2019-09-25	0	0.073	0.073	0.076	0.072	0.083	1,715,000	124,990	0.0729	7.300	7.300	7.600	7.200	8.300	17,150	7.2880	-2.67%
2019-09-24	0	0.075	0.073	0.077	0.073	0.075	470,000	34,720	0.0739	7.500	7.300	7.700	7.300	7.500	4,700	7.3872	0.00%
2019-09-23	0	0.075	0.075	0.077	0.073	0.089	2,140,000	165,105	0.0772	7.500	7.500	7.700	7.300	8.900	21,400	7.7152	1.35%
2019-09-20	0	0.074	0.074	0.078	0.074	0.077	1,365,000	102,720	0.0753	7.400	7.400	7.800	7.400	7.700	13,650	7.5253	-7.50%
2019-09-19	0	0.080	0.078	0.080	0.077	0.085	290,000	22,805	0.0786	8.000	7.800	8.000	7.700	8.500	2,900	7.8638	6.67%
2019-09-18	0	0.075	0.075	0.077	0.073	0.083	230,000	17,480	0.0760	7.500	7.500	7.700	7.300	8.300	2,300	7.6000	-3.85%
2019-09-17	0	0.078	0.076	0.079	0.078	0.081	40,000	3,175	0.0794	7.800	7.600	7.900	7.800	8.100	400	7.9375	1.30%
2019-09-16	0	0.077	0.077	0.081	0.077	0.077	10,000	770	0.0770	7.700	7.700	8.100	7.700	7.700	100	7.7000	-4.94%
2019-09-13	0	0.081	0.078	0.081	0.078	0.084	210,000	16,430	0.0782	8.100	7.800	8.100	7.800	8.400	2,100	7.8238	3.85%
2019-09-12	0	0.078	0.078	0.087	0.071	0.086	2,920,000	225,785	0.0773	7.800	7.800	8.700	7.100	8.600	29,200	7.7324	4.00%
2019-09-11	0	0.075	0.075	0.078	0.074	0.089	1,760,000	135,330	0.0769	7.500	7.500	7.800	7.400	8.900	17,600	7.6892	-6.25%
2019-09-10	0	0.080	0.074	0.080	0.071	0.082	425,000	33,210	0.0781	8.000	7.400	8.000	7.100	8.200	4,250	7.8141	-1.23%
2019-09-09	0	0.081	0.078	0.081	0.079	0.081	310,000	24,810	0.0800	8.100	7.800	8.100	7.900	8.100	3,100	8.0032	1.25%
2019-09-06	0	0.080	0.080	0.081	0.080	0.086	1,105,000	89,080	0.0806	8.000	8.000	8.100	8.000	8.600	11,050	8.0615	-6.98%
2019-09-05	0	0.086	0.081	0.086	0.080	0.087	2,510,000	213,575	0.0851	8.600	8.100	8.600	8.000	8.700	25,100	8.5090	1.18%
2019-09-04	0	0.085	0.083	0.087	0.083	0.086	1,500,000	126,225	0.0842	8.500	8.300	8.700	8.300	8.600	15,000	8.4150	7.59%
2019-09-03	0	0.079	0.076	0.079	0.076	0.090	2,080,000	165,290	0.0795	7.900	7.600	7.900	7.600	9.000	20,800	7.9466	5.33%
2019-09-02	0	0.075	0.074	0.075	0.075	0.086	1,355,000	102,920	0.0760	7.500	7.400	7.500	7.500	8.600	13,550	7.5956	-6.25%
2019-08-30	0	0.080	0.077	0.082	0.078	0.090	4,885,000	394,740	0.0808	8.000	7.700	8.200	7.800	9.000	48,850	8.0807	-13.04%
2019-08-29	0	0.092	0.085	0.092	0.083	0.092	916,022	82,421	0.0900	9.200	8.500	9.200	8.300	9.200	9,160	8.9977	0.00%
2019-08-28	0	0.092	0.088	0.092	0.088	0.093	450,000	39,795	0.0884	9.200	8.800	9.200	8.800	9.300	4,500	8.8433	4.55%
2019-08-27	0	0.088	0.087	0.091	0.085	0.088	555,000	50,220	0.0905	8.800	8.700	9.100	8.500	8.800	5,550	9.0486	-3.30%
2019-08-26	0	0.091	0.088	0.091	0.088	0.091	610,000	54,305	0.0890	9.100	8.800	9.100	8.800	9.100	6,100	8.9025	3.41%
2019-08-23	0	0.088	0.085	0.090	0.085	0.090	1,230,000	107,950	0.0878	8.800	8.500	9.000	8.500	9.000	12,300	8.7764	3.53%
2019-08-22	0	0.085	0.083	0.085	0.082	0.085	590,000	49,195	0.0834	8.500	8.300	8.500	8.200	8.500	5,900	8.3381	-3.41%
2019-08-21	0	0.088	0.088	0.091	0.079	0.095	16,205,000	1,331,220	0.0821	8.800	8.800	9.100	7.900	9.500	162,050	8.2149	7.32%
2019-08-20	0	0.082	0.081	0.084	0.078	0.082	2,660,000	217,150	0.0816	8.200	8.100	8.400	7.800	8.200	26,600	8.1635	5.13%
2019-08-19	0	0.078	0.077	0.078	0.076	0.087	1,075,000	83,180	0.0774	7.800	7.700	7.800	7.600	8.700	10,750	7.7377	-1.27%
2019-08-16	0	0.079	0.079	0.082	0.076	0.095	2,215,000	175,635	0.0793	7.900	7.900	8.200	7.600	9.500	22,150	7.9293	-3.66%
2019-08-15	0	0.082	0.082	0.084	0.080	0.094	15,605,000	1,318,245	0.0845	8.200	8.200	8.400	8.000	9.400	156,050	8.4476	-9.89%
2019-08-14	0	0.091	0.091	0.093	0.091	0.097	7,515,000	705,430	0.0939	9.100	9.100	9.300	9.100	9.700	75,150	9.3870	-7.14%
2019-08-13	0	0.098	0.091	0.098	0.090	0.098	1,590,000	145,240	0.0913	9.800	9.100	9.800	9.000	9.800	15,900	9.1346	7.69%
2019-08-12	0	0.091	0.091	0.093	0.091	0.096	2,060,000	194,765	0.0945	9.100	9.100	9.300	9.100	9.600	20,600	9.4546	-6.19%
2019-08-09	0	0.097	0.097	0.100	0.093	0.100	1,810,000	176,955	0.0978	9.700	9.700	10.00	9.300	10.00	18,100	9.7765	-3.00%
2019-08-08	0	0.100	0.097	0.100	0.097	0.100	810,000	79,320	0.0979	10.00	9.700	10.00	9.700	10.00	8,100	9.7926	0.00%
2019-08-07	0	0.100	0.098	0.100	0.094	0.102	575,000	56,095	0.0976	10.00	9.800	10.00	9.400	10.20	5,750	9.7557	1.01%
2019-08-06	0	0.099	0.099	0.103	0.094	0.105	1,095,000	107,235	0.0979	9.900	9.900	10.30	9.400	10.50	10,950	9.7932	-4.81%
2019-08-05	0	0.104	0.102	0.104	0.102	0.109	1,295,000	137,015	0.1058	10.40	10.20	10.40	10.20	10.90	12,950	10.580	-2.80%
2019-08-02	0	0.107	0.106	0.107	0.105	0.109	1,335,000	141,540	0.1060	10.70	10.60	10.70	10.50	10.90	13,350	10.602	2.88%
2019-08-01	0	0.104	0.103	0.104	0.104	0.109	1,015,000	108,780	0.1072	10.40	10.30	10.40	10.40	10.90	10,150	10.717	0.97%
2019-07-31	0	0.103	0.103	0.105	0.102	0.104	2,660,000	274,370	0.1031	10.30	10.30	10.50	10.20	10.40	26,600	10.315	-1.90%
2019-07-30	0	0.105	0.103	0.105	0.105	0.105	405,000	42,525	0.1050	10.50	10.30	10.50	10.50	10.50	4,050	10.500	0.00%
2019-07-29	0	0.105	0.105	0.106	0.105	0.107	1,825,000	191,645	0.1050	10.50	10.50	10.60	10.50	10.70	18,250	10.501	0.00%
2019-07-26	0	0.105	0.104	0.105	0.105	0.108	4,220,000	443,520	0.1051	10.50	10.40	10.50	10.50	10.80	42,200	10.510	-2.78%
2019-07-25	0	0.108	0.105	0.108	0.108	0.112	810,000	89,495	0.1105	10.80	10.50	10.80	10.80	11.20	8,100	11.049	-0.92%
2019-07-24	0	0.109	0.105	0.109	0.109	0.109	305,000	33,245	0.1090	10.90	10.50	10.90	10.90	10.90	3,050	10.900	0.93%
2019-07-23	0	0.108	0.106	0.108	0.107	0.110	85,000	9,120	0.1073	10.80	10.60	10.80	10.70	11.00	850	10.729	0.00%
2019-07-22	0	0.108	0.107	0.108	0.107	0.108	610,000	65,280	0.1070	10.80	10.70	10.80	10.70	10.80	6,100	10.702	0.00%
2019-07-19	0	0.108	0.108	0.109	0.107	0.110	3,136,000	338,445	0.1079	10.80	10.80	10.90	10.70	11.00	31,360	10.792	0.93%
2019-07-18	0	0.107	0.107	0.110	0.106	0.107	800,000	84,900	0.1061	10.70	10.70	11.00	10.60	10.70	8,000	10.613	-1.83%
2019-07-17	0	0.109	0.108	0.109	0.108	0.109	1,055,000	114,490	0.1085	10.90	10.80	10.90	10.80	10.90	10,550	10.852	-0.91%
2019-07-16	0	0.110	0.108	0.110	0.110	0.110	200,000	22,000	0.1100	11.00	10.80	11.00	11.00	11.00	2,000	11.000	0.92%
2019-07-15	0	0.109	0.108	0.110	0.109	0.110	205,000	22,450	0.1095	10.90	10.80	11.00	10.90	11.00	2,050	10.951	-0.91%
2019-07-12	0	0.110	0.110	0.113	0.110	0.110	105,000	11,560	0.1101	11.00	11.00	11.30	11.00	11.00	1,050	11.010	0.92%
2019-07-11	0	0.109	0.108	0.111	0.109	0.111	420,000	46,330	0.1103	10.90	10.80	11.10	10.90	11.10	4,200	11.031	0.00%
2019-07-10	0	0.109	0.108	0.115	0.108	0.113	2,215,000	241,210	0.1089	10.90	10.80	11.50	10.80	11.30	22,150	10.890	-1.80%
2019-07-09	0	0.111	0.111	0.115	0.111	0.115	1,105,000	123,710	0.1120	11.10	11.10	11.50	11.10	11.50	11,050	11.195	0.00%
2019-07-08	0	0.111	0.109	0.111	0.108	0.111	485,000	52,620	0.1085	11.10	10.90	11.10	10.80	11.10	4,850	10.849	-1.77%
2019-07-05	0	0.113	0.113	0.114	0.110	0.113	555,000	62,305	0.1123	11.30	11.30	11.40	11.00	11.30	5,550	11.226	0.00%
2019-07-04	0	0.113	0.110	0.113	0.109	0.113	155,000	16,995	0.1096	11.30	11.00	11.30	10.90	11.30	1,550	10.965	-0.88%
2019-07-03	0	0.114	0.110	0.114	-	-	0	0	-	11.40	11.00	11.40	-	-	0	-	0.00%
2019-07-02	0	0.114	0.112	0.114	0.110	0.114	3,525,000	395,010	0.1121	11.40	11.20	11.40	11.00	11.40	35,250	11.206	0.00%
2019-06-28	0	0.114	0.113	0.114	0.114	0.116	1,305,000	149,940	0.1149	11.40	11.30	11.40	11.40	11.60	13,050	11.490	3.64%
2019-06-27	0	0.110	0.110	0.116	0.110	0.110	1,190,000	130,970	0.1101	11.00	11.00	11.60	11.00	11.00	11,900	11.006	-3.51%
2019-06-26	0	0.114	0.114	0.116	0.109	0.116	4,080,000	455,080	0.1115	11.40	11.40	11.60	10.90	11.60	40,800	11.154	0.00%
2019-06-25	0	0.114	0.113	0.114	0.112	0.117	1,675,000	193,630	0.1156	11.40	11.30	11.40	11.20	11.70	16,750	11.560	-4.20%
2019-06-24	0	0.119	0.117	0.119	0.118	0.122	1,730,000	204,230	0.1181	11.90	11.70	11.90	11.80	12.20	17,300	11.805	0.00%
2019-06-21	0	0.119	0.118	0.120	0.117	0.121	3,620,000	433,300	0.1197	11.90	11.80	12.00	11.70	12.10	36,200	11.970	2.59%
2019-06-20	0	0.116	0.116	0.119	0.116	0.120	2,650,000	316,955	0.1196	11.60	11.60	11.90	11.60	12.00	26,500	11.961	-1.69%
2019-06-19	0	0.118	0.117	0.119	0.109	0.122	11,760,000	1,378,460	0.1172	11.80	11.70	11.90	10.90	12.20	117,600	11.722	8.26%
2019-06-18	0	0.109	0.107	0.109	0.107	0.110	5,775,000	629,320	0.1090	10.90	10.70	10.90	10.70	11.00	57,750	10.897	-2.68%
2019-06-17	0	0.112	0.107	0.112	0.108	0.115	1,040,000	116,070	0.1116	11.20	10.70	11.20	10.80	11.50	10,400	11.161	5.66%
2019-06-14	0	0.106	0.105	0.110	0.106	0.107	1,920,000	204,575	0.1065	10.60	10.50	11.00	10.60	10.70	19,200	10.655	0.00%
2019-06-13	0	0.106	0.105	0.106	0.106	0.109	1,235,000	131,770	0.1067	10.60	10.50	10.60	10.60	10.90	12,350	10.670	0.00%
2019-06-12	0	0.106	0.105	0.107	0.106	0.109	1,400,000	149,360	0.1067	10.60	10.50	10.70	10.60	10.90	14,000	10.669	-1.85%
2019-06-11	0	0.108	0.107	0.110	0.105	0.110	4,720,000	506,900	0.1074	10.80	10.70	11.00	10.50	11.00	47,200	10.739	-0.92%
2019-06-10	0	0.109	0.106	0.109	0.109	0.110	1,615,000	177,160	0.1097	10.90	10.60	10.90	10.90	11.00	16,150	10.970	0.00%
2019-06-06	0	0.109	0.105	0.110	0.102	0.110	2,420,000	258,330	0.1067	10.90	10.50	11.00	10.20	11.00	24,200	10.675	-0.91%
2019-06-05	0	0.110	0.107	0.110	0.109	0.110	1,520,000	167,040	0.1099	11.00	10.70	11.00	10.90	11.00	15,200	10.989	0.92%
2019-06-04	0	0.109	0.109	0.112	0.107	0.109	1,565,000	169,985	0.1086	10.90	10.90	11.20	10.70	10.90	15,650	10.862	0.00%
2019-06-03	0	0.109	0.109	0.111	0.108	0.112	725,000	78,535	0.1083	10.90	10.90	11.10	10.80	11.20	7,250	10.832	0.93%
2019-05-31	0	0.108	0.108	0.112	0.108	0.113	535,000	58,425	0.1092	10.80	10.80	11.20	10.80	11.30	5,350	10.921	-4.42%
2019-05-30	0	0.113	0.109	0.114	0.109	0.113	1,295,000	142,190	0.1098	11.30	10.90	11.40	10.90	11.30	12,950	10.980	2.73%
2019-05-29	0	0.110	0.109	0.110	0.110	0.112	130,000	14,310	0.1101	11.00	10.90	11.00	11.00	11.20	1,300	11.008	-3.51%
2019-05-28	0	0.114	0.110	0.114	0.109	0.114	780,000	87,445	0.1121	11.40	11.00	11.40	10.90	11.40	7,800	11.211	0.00%
2019-05-27	0	0.114	0.111	0.114	0.109	0.118	510,000	56,825	0.1114	11.40	11.10	11.40	10.90	11.80	5,100	11.142	0.88%
2019-05-24	0	0.113	0.108	0.114	0.109	0.116	5,245,000	578,125	0.1102	11.30	10.80	11.40	10.90	11.60	52,450	11.022	4.63%
2019-05-23	0	0.108	0.108	0.110	0.108	0.113	615,000	67,875	0.1104	10.80	10.80	11.00	10.80	11.30	6,150	11.037	-6.90%
2019-05-22	0	0.116	0.110	0.116	0.109	0.116	700,000	77,525	0.1108	11.60	11.00	11.60	10.90	11.60	7,000	11.075	5.45%
2019-05-21	0	0.110	0.110	0.112	0.109	0.110	160,000	17,575	0.1098	11.00	11.00	11.20	10.90	11.00	1,600	10.984	0.92%
2019-05-20	0	0.109	0.109	0.113	0.109	0.117	335,000	36,755	0.1097	10.90	10.90	11.30	10.90	11.70	3,350	10.972	-3.54%
2019-05-17	0	0.113	0.112	0.114	0.112	0.114	595,000	66,720	0.1121	11.30	11.20	11.40	11.20	11.40	5,950	11.213	-0.88%
2019-05-16	0	0.114	0.112	0.116	-	-	0	0	-	11.40	11.20	11.60	-	-	0	-	0.00%
2019-05-15	0	0.114	0.112	0.114	0.112	0.115	435,000	49,565	0.1139	11.40	11.20	11.40	11.20	11.50	4,350	11.394	-0.87%
2019-05-14	0	0.115	0.115	0.117	0.111	0.117	1,210,000	137,160	0.1134	11.50	11.50	11.70	11.10	11.70	12,100	11.336	2.68%
2019-05-10	0	0.112	0.112	0.117	0.112	0.117	355,000	39,915	0.1124	11.20	11.20	11.70	11.20	11.70	3,550	11.244	-4.27%
2019-05-09	0	0.117	0.112	0.117	0.112	0.118	7,530,000	867,425	0.1152	11.70	11.20	11.70	11.20	11.80	75,300	11.520	3.54%
2019-05-08	0	0.113	0.113	0.116	0.112	0.118	8,405,000	976,075	0.1161	11.30	11.30	11.60	11.20	11.80	84,050	11.613	-2.59%
2019-05-07	0	0.116	0.115	0.117	0.115	0.117	2,065,000	238,880	0.1157	11.60	11.50	11.70	11.50	11.70	20,650	11.568	-1.69%
2019-05-06	0	0.118	0.114	0.118	0.114	0.120	7,415,000	863,005	0.1164	11.80	11.40	11.80	11.40	12.00	74,150	11.639	0.00%
2019-05-03	0	0.118	0.117	0.118	-	-	0	0	-	11.80	11.70	11.80	-	-	0	-	0.00%
2019-05-02	0	0.118	0.117	0.118	0.117	0.119	2,600,000	307,825	0.1184	11.80	11.70	11.80	11.70	11.90	26,000	11.839	0.00%
2019-04-30	0	0.118	0.116	0.118	0.118	0.122	530,000	62,560	0.1180	11.80	11.60	11.80	11.80	12.20	5,300	11.804	0.00%
2019-04-29	0	0.118	0.118	0.119	0.116	0.118	4,365,000	512,945	0.1175	11.80	11.80	11.90	11.60	11.80	43,650	11.751	0.00%
2019-04-26	0	0.118	0.117	0.118	0.116	0.120	1,130,000	133,585	0.1182	11.80	11.70	11.80	11.60	12.00	11,300	11.822	0.00%
2019-04-25	0	0.118	0.118	0.121	0.118	0.128	7,160,000	890,820	0.1244	11.80	11.80	12.10	11.80	12.80	71,600	12.442	-3.28%
2019-04-24	0	0.122	0.119	0.122	0.119	0.127	4,015,000	492,610	0.1227	12.20	11.90	12.20	11.90	12.70	40,150	12.269	-2.40%
2019-04-23	0	0.125	0.119	0.125	0.119	0.129	11,110,000	1,378,255	0.1241	12.50	11.90	12.50	11.90	12.90	111,100	12.406	4.17%
2019-04-18	0	0.120	0.118	0.120	0.117	0.121	2,975,000	351,645	0.1182	12.00	11.80	12.00	11.70	12.10	29,750	11.820	2.56%
2019-04-17	0	0.117	0.115	0.117	0.116	0.118	1,050,000	122,275	0.1165	11.70	11.50	11.70	11.60	11.80	10,500	11.645	0.86%
2019-04-16	0	0.116	0.115	0.116	0.116	0.118	2,290,000	267,310	0.1167	11.60	11.50	11.60	11.60	11.80	22,900	11.673	0.87%
2019-04-15	0	0.115	0.113	0.115	0.113	0.117	1,385,000	158,130	0.1142	11.50	11.30	11.50	11.30	11.70	13,850	11.417	-2.54%
2019-04-12	0	0.118	0.115	0.118	0.114	0.118	1,345,000	157,430	0.1170	11.80	11.50	11.80	11.40	11.80	13,450	11.705	1.72%
2019-04-11	0	0.116	0.113	0.116	0.113	0.117	11,825,000	1,377,630	0.1165	11.60	11.30	11.60	11.30	11.70	118,250	11.650	1.75%
2019-04-10	0	0.114	0.112	0.114	0.114	0.118	1,890,000	215,505	0.1140	11.40	11.20	11.40	11.40	11.80	18,900	11.402	0.00%
2019-04-09	0	0.114	0.113	0.114	0.112	0.115	5,770,000	656,665	0.1138	11.40	11.30	11.40	11.20	11.50	57,700	11.381	-2.56%
2019-04-08	0	0.117	0.115	0.117	0.113	0.118	8,165,000	947,960	0.1161	11.70	11.50	11.70	11.30	11.80	81,650	11.610	2.63%
2019-04-04	0	0.114	0.113	0.114	0.113	0.114	3,915,000	444,120	0.1134	11.40	11.30	11.40	11.30	11.40	39,150	11.344	-0.87%
2019-04-03	0	0.115	0.114	0.115	0.113	0.115	6,650,000	756,830	0.1138	11.50	11.40	11.50	11.30	11.50	66,500	11.381	0.00%
2019-04-02	0	0.115	0.114	0.115	0.112	0.115	5,645,000	640,985	0.1135	11.50	11.40	11.50	11.20	11.50	56,450	11.355	1.77%
2019-04-01	0	0.113	0.110	0.113	0.111	0.119	3,210,000	359,865	0.1121	11.30	11.00	11.30	11.10	11.90	32,100	11.211	-2.59%
2019-03-29	0	0.116	0.115	0.116	0.111	0.117	5,430,000	620,910	0.1143	11.60	11.50	11.60	11.10	11.70	54,300	11.435	0.87%
2019-03-28	0	0.115	0.114	0.115	0.114	0.119	2,020,000	233,400	0.1155	11.50	11.40	11.50	11.40	11.90	20,200	11.554	-0.86%
2019-03-27	0	0.116	0.114	0.116	0.114	0.119	2,255,000	265,000	0.1175	11.60	11.40	11.60	11.40	11.90	22,550	11.752	-0.85%
2019-03-26	0	0.117	0.115	0.117	0.114	0.118	1,895,000	217,890	0.1150	11.70	11.50	11.70	11.40	11.80	18,950	11.498	-0.85%
2019-03-25	0	0.118	0.116	0.118	0.115	0.119	1,600,000	187,330	0.1171	11.80	11.60	11.80	11.50	11.90	16,000	11.708	0.00%
2019-03-22	0	0.118	0.115	0.118	0.115	0.120	3,305,000	389,965	0.1180	11.80	11.50	11.80	11.50	12.00	33,050	11.799	-0.84%
2019-03-21	0	0.119	0.118	0.119	0.118	0.119	200,000	23,680	0.1184	11.90	11.80	11.90	11.80	11.90	2,000	11.840	1.71%
2019-03-20	0	0.117	0.115	0.116	0.114	0.122	2,290,000	264,885	0.1157	11.70	11.50	11.60	11.40	12.20	22,900	11.567	0.86%
2019-03-19	0	0.116	0.115	0.116	0.115	0.118	5,930,000	685,240	0.1156	11.60	11.50	11.60	11.50	11.80	59,300	11.555	-2.52%
2019-03-18	0	0.119	0.118	0.119	0.117	0.119	1,665,000	195,900	0.1177	11.90	11.80	11.90	11.70	11.90	16,650	11.766	0.85%
2019-03-15	0	0.118	0.117	0.119	0.117	0.120	2,440,000	288,635	0.1183	11.80	11.70	11.90	11.70	12.00	24,400	11.829	-0.84%
2019-03-14	0	0.119	0.116	0.119	0.116	0.124	1,385,000	164,495	0.1188	11.90	11.60	11.90	11.60	12.40	13,850	11.877	0.00%
2019-03-13	0	0.119	0.115	0.119	0.113	0.119	3,650,000	423,765	0.1161	11.90	11.50	11.90	11.30	11.90	36,500	11.610	0.00%
2019-03-12	0	0.119	0.116	0.120	0.115	0.120	11,230,000	1,313,350	0.1170	11.90	11.60	12.00	11.50	12.00	112,300	11.695	0.85%
2019-03-11	0	0.118	0.117	0.118	0.116	0.121	23,970,000	2,828,270	0.1180	11.80	11.70	11.80	11.60	12.10	239,700	11.799	-2.48%
2019-03-08	0	0.121	0.120	0.122	0.120	0.125	1,180,000	143,165	0.1213	12.10	12.00	12.20	12.00	12.50	11,800	12.133	-3.20%
2019-03-07	0	0.125	0.122	0.125	0.121	0.126	1,880,000	232,310	0.1236	12.50	12.20	12.50	12.10	12.60	18,800	12.357	1.63%
2019-03-06	0	0.123	0.122	0.123	0.122	0.126	6,830,000	851,760	0.1247	12.30	12.20	12.30	12.20	12.60	68,300	12.471	-1.60%
2019-03-05	0	0.125	0.121	0.125	0.121	0.125	3,555,000	437,985	0.1232	12.50	12.10	12.50	12.10	12.50	35,550	12.320	2.46%
2019-03-04	0	0.122	0.121	0.122	0.121	0.122	2,110,000	255,695	0.1212	12.20	12.10	12.20	12.10	12.20	21,100	12.118	0.83%
2019-03-01	0	0.121	0.120	0.122	0.118	0.122	6,835,000	818,990	0.1198	12.10	12.00	12.20	11.80	12.20	68,350	11.982	0.83%
2019-02-28	0	0.120	0.119	0.121	0.120	0.121	990,000	119,245	0.1204	12.00	11.90	12.10	12.00	12.10	9,900	12.045	-1.64%
2019-02-27	0	0.122	0.121	0.123	0.119	0.124	1,395,000	168,365	0.1207	12.20	12.10	12.30	11.90	12.40	13,950	12.069	0.00%
2019-02-26	0	0.122	0.122	0.124	0.119	0.125	3,485,000	420,680	0.1207	12.20	12.20	12.40	11.90	12.50	34,850	12.071	0.83%
2019-02-25	0	0.121	0.120	0.121	0.118	0.126	13,365,000	1,604,820	0.1201	12.10	12.00	12.10	11.80	12.60	133,650	12.008	-0.82%
2019-02-22	0	0.122	0.122	0.124	0.119	0.122	5,585,000	673,160	0.1205	12.20	12.20	12.40	11.90	12.20	55,850	12.053	2.52%
2019-02-21	0	0.119	0.118	0.121	0.118	0.121	1,700,000	201,765	0.1187	11.90	11.80	12.10	11.80	12.10	17,000	11.869	0.00%
2019-02-20	0	0.119	0.118	0.122	0.118	0.122	3,260,000	387,860	0.1190	11.90	11.80	12.20	11.80	12.20	32,600	11.898	-2.46%
2019-02-19	0	0.122	0.120	0.122	0.120	0.123	1,525,000	187,320	0.1228	12.20	12.00	12.20	12.00	12.30	15,250	12.283	-1.61%
2019-02-18	0	0.124	0.123	0.124	0.117	0.124	1,075,000	127,780	0.1189	12.40	12.30	12.40	11.70	12.40	10,750	11.887	1.64%
2019-02-15	0	0.122	0.119	0.122	0.119	0.122	630,000	75,800	0.1203	12.20	11.90	12.20	11.90	12.20	6,300	12.032	0.83%
2019-02-14	0	0.121	0.121	0.122	0.120	0.123	4,115,000	499,060	0.1213	12.10	12.10	12.20	12.00	12.30	41,150	12.128	-1.63%
2019-02-13	0	0.123	0.122	0.124	0.121	0.126	2,735,000	333,515	0.1219	12.30	12.20	12.40	12.10	12.60	27,350	12.194	0.00%
2019-02-12	0	0.123	0.121	0.123	0.121	0.124	755,000	91,670	0.1214	12.30	12.10	12.30	12.10	12.40	7,550	12.142	-1.60%
2019-02-11	0	0.125	0.122	0.126	0.121	0.127	130,000	16,105	0.1239	12.50	12.20	12.60	12.10	12.70	1,300	12.388	1.63%
2019-02-08	0	0.123	0.116	0.123	-	-	0	0	-	12.30	11.60	12.30	-	-	0	-	-2.38%
2019-02-04	0	0.126	0.118	0.126	-	-	0	0	-	12.60	11.80	12.60	-	-	0	-	-1.56%
2019-02-01	0	0.128	0.123	0.128	0.122	0.128	1,725,000	211,850	0.1228	12.80	12.30	12.80	12.20	12.80	17,250	12.281	0.79%
2019-01-31	0	0.127	0.124	0.127	0.124	0.128	1,605,000	200,720	0.1251	12.70	12.40	12.70	12.40	12.80	16,050	12.506	-0.78%
2019-01-30	0	0.128	0.127	0.128	0.125	0.129	2,760,000	349,375	0.1266	12.80	12.70	12.80	12.50	12.90	27,600	12.659	0.79%
2019-01-29	0	0.127	0.125	0.127	0.125	0.129	2,975,000	375,750	0.1263	12.70	12.50	12.70	12.50	12.90	29,750	12.630	-0.78%
2019-01-28	0	0.128	0.125	0.128	0.125	0.130	305,000	38,745	0.1270	12.80	12.50	12.80	12.50	13.00	3,050	12.703	0.79%
2019-01-25	0	0.127	0.125	0.128	0.125	0.128	2,055,000	257,270	0.1252	12.70	12.50	12.80	12.50	12.80	20,550	12.519	1.60%
2019-01-24	0	0.125	0.125	0.127	0.122	0.127	4,051,022	505,432	0.1248	12.50	12.50	12.70	12.20	12.70	40,510	12.477	1.63%
2019-01-23	0	0.123	0.123	0.125	0.122	0.126	4,230,000	526,425	0.1245	12.30	12.30	12.50	12.20	12.60	42,300	12.445	-0.81%
2019-01-22	0	0.124	0.122	0.126	0.121	0.126	4,315,000	535,875	0.1242	12.40	12.20	12.60	12.10	12.60	43,150	12.419	1.64%
2019-01-21	0	0.122	0.122	0.126	0.118	0.126	4,510,000	543,140	0.1204	12.20	12.20	12.60	11.80	12.60	45,100	12.043	2.52%
2019-01-18	0	0.119	0.119	0.120	0.119	0.123	375,000	45,000	0.1200	11.90	11.90	12.00	11.90	12.30	3,750	12.000	0.00%
2019-01-17	0	0.119	0.118	0.119	0.117	0.123	1,560,000	187,005	0.1199	11.90	11.80	11.90	11.70	12.30	15,600	11.988	0.85%
2019-01-16	0	0.118	0.117	0.118	0.118	0.119	1,925,000	228,000	0.1184	11.80	11.70	11.80	11.80	11.90	19,250	11.844	0.00%
2019-01-15	0	0.118	0.118	0.120	-	-	0	0	-	11.80	11.80	12.00	-	-	0	-	0.00%
2019-01-14	0	0.118	0.118	0.124	0.118	0.123	1,765,000	210,620	0.1193	11.80	11.80	12.40	11.80	12.30	17,650	11.933	-0.84%
2019-01-11	0	0.119	0.119	0.120	0.117	0.120	2,610,000	309,380	0.1185	11.90	11.90	12.00	11.70	12.00	26,100	11.854	-2.46%
2019-01-10	0	0.122	0.116	0.124	0.118	0.126	160,000	19,255	0.1203	12.20	11.60	12.40	11.80	12.60	1,600	12.034	2.52%
2019-01-09	0	0.119	0.119	0.120	0.117	0.122	3,135,000	371,520	0.1185	11.90	11.90	12.00	11.70	12.20	31,350	11.851	0.00%
2019-01-08	0	0.119	0.118	0.122	0.118	0.123	230,000	27,565	0.1198	11.90	11.80	12.20	11.80	12.30	2,300	11.985	-1.65%
2019-01-07	0	0.121	0.120	0.122	0.118	0.124	1,020,000	121,475	0.1191	12.10	12.00	12.20	11.80	12.40	10,200	11.909	2.54%
2019-01-04	0	0.118	0.118	0.119	0.118	0.122	1,680,000	202,925	0.1208	11.80	11.80	11.90	11.80	12.20	16,800	12.079	0.00%
2019-01-03	0	0.118	0.118	0.120	0.112	0.125	18,520,000	2,124,060	0.1147	11.80	11.80	12.00	11.20	12.50	185,200	11.469	-2.48%
2019-01-02	0	0.121	0.120	0.121	0.121	0.128	15,245,000	1,879,200	0.1233	12.10	12.00	12.10	12.10	12.80	152,450	12.327	-5.47%
2018-12-31	0	0.128	0.126	0.128	0.126	0.128	2,265,000	288,755	0.1275	12.80	12.60	12.80	12.60	12.80	22,650	12.749	-2.29%
2018-12-28	0	0.131	0.127	0.131	0.126	0.132	835,000	108,045	0.1294	13.10	12.70	13.10	12.60	13.20	8,350	12.940	0.77%
2018-12-27	0	0.130	0.128	0.130	0.127	0.134	5,155,000	663,950	0.1288	13.00	12.80	13.00	12.70	13.40	51,550	12.880	-3.70%
2018-12-24	0	0.135	0.135	0.138	-	-	0	0	-	13.50	13.50	13.80	-	-	0	-	0.00%
2018-12-21	0	0.135	0.132	0.138	0.133	0.141	1,675,000	227,405	0.1358	13.50	13.20	13.80	13.30	14.10	16,750	13.576	-3.57%
2018-12-20	0	0.140	0.138	0.143	0.137	0.147	12,640,000	1,814,730	0.1436	14.00	13.80	14.30	13.70	14.70	126,400	14.357	-2.10%
2018-12-19	0	0.143	0.140	0.143	0.139	0.145	5,430,000	782,495	0.1441	14.30	14.00	14.30	13.90	14.50	54,300	14.411	2.88%
2018-12-18	0	0.139	0.137	0.139	0.135	0.144	4,975,000	700,905	0.1409	13.90	13.70	13.90	13.50	14.40	49,750	14.089	1.46%
2018-12-17	0	0.137	0.136	0.141	0.128	0.146	18,525,000	2,488,120	0.1343	13.70	13.60	14.10	12.80	14.60	185,250	13.431	-0.72%
2018-12-14	0	0.138	0.138	0.139	0.108	0.145	72,185,000	8,783,850	0.1217	13.80	13.80	13.90	10.80	14.50	721,850	12.169	22.12%
2018-12-13	0	0.113	0.112	0.114	0.112	0.117	10,740,000	1,233,255	0.1148	11.30	11.20	11.40	11.20	11.70	107,400	11.483	-2.59%
2018-12-12	0	0.116	0.116	0.117	0.116	0.118	2,930,000	342,605	0.1169	11.60	11.60	11.70	11.60	11.80	29,300	11.693	0.87%
2018-12-11	0	0.115	0.115	0.116	0.115	0.124	5,650,000	666,960	0.1180	11.50	11.50	11.60	11.50	12.40	56,500	11.805	-4.17%
2018-12-10	0	0.120	0.118	0.120	0.118	0.123	2,775,000	334,140	0.1204	12.00	11.80	12.00	11.80	12.30	27,750	12.041	0.84%
2018-12-07	0	0.119	0.118	0.121	0.119	0.122	5,950,000	719,510	0.1209	11.90	11.80	12.10	11.90	12.20	59,500	12.093	-4.03%
2018-12-06	0	0.124	0.123	0.125	0.124	0.126	3,470,000	433,825	0.1250	12.40	12.30	12.50	12.40	12.60	34,700	12.502	-3.13%
2018-12-05	0	0.128	0.126	0.128	0.125	0.130	2,340,000	294,635	0.1259	12.80	12.60	12.80	12.50	13.00	23,400	12.591	-2.29%
2018-12-04	0	0.131	0.131	0.132	0.123	0.132	1,880,000	237,185	0.1262	13.10	13.10	13.20	12.30	13.20	18,800	12.616	-2.24%
2018-12-03	0	0.134	0.131	0.134	0.128	0.135	3,970,000	532,340	0.1341	13.40	13.10	13.40	12.80	13.50	39,700	13.409	4.69%
2018-11-30	0	0.128	0.127	0.128	0.128	0.130	350,000	45,125	0.1289	12.80	12.70	12.80	12.80	13.00	3,500	12.893	-2.29%
2018-11-29	0	0.131	0.131	0.132	0.130	0.133	5,565,000	728,770	0.1310	13.10	13.10	13.20	13.00	13.30	55,650	13.096	0.77%
2018-11-28	0	0.130	0.128	0.130	0.123	0.131	5,155,000	664,780	0.1290	13.00	12.80	13.00	12.30	13.10	51,550	12.896	2.36%
2018-11-27	0	0.127	0.126	0.127	0.119	0.127	2,345,000	293,310	0.1251	12.70	12.60	12.70	11.90	12.70	23,450	12.508	3.25%
2018-11-26	0	0.123	0.120	0.124	0.116	0.124	505,000	59,705	0.1182	12.30	12.00	12.40	11.60	12.40	5,050	11.823	-0.81%
2018-11-23	0	0.124	0.122	0.125	0.115	0.125	1,030,000	122,285	0.1187	12.40	12.20	12.50	11.50	12.50	10,300	11.872	-1.59%
2018-11-22	0	0.126	0.125	0.127	0.122	0.127	3,390,000	428,275	0.1263	12.60	12.50	12.70	12.20	12.70	33,900	12.633	3.28%
2018-11-21	0	0.122	0.119	0.122	0.118	0.122	445,000	53,425	0.1201	12.20	11.90	12.20	11.80	12.20	4,450	12.006	0.00%
2018-11-20	0	0.122	0.121	0.122	0.117	0.132	9,535,000	1,167,475	0.1224	12.20	12.10	12.20	11.70	13.20	95,350	12.244	4.27%
2018-11-19	0	0.117	0.116	0.117	0.116	0.118	1,105,000	129,255	0.1170	11.70	11.60	11.70	11.60	11.80	11,050	11.697	1.74%
2018-11-16	0	0.115	0.115	0.117	0.114	0.118	980,000	112,770	0.1151	11.50	11.50	11.70	11.40	11.80	9,800	11.507	2.68%
2018-11-15	0	0.112	0.112	0.114	0.103	0.120	16,570,000	1,869,045	0.1128	11.20	11.20	11.40	10.30	12.00	165,700	11.280	-3.45%
2018-11-14	0	0.116	0.116	0.117	0.116	0.117	4,670,000	542,720	0.1162	11.60	11.60	11.70	11.60	11.70	46,700	11.621	2.65%
2018-11-13	0	0.113	0.113	0.115	0.108	0.113	3,045,000	339,765	0.1116	11.30	11.30	11.50	10.80	11.30	30,450	11.158	1.80%
2018-11-12	0	0.111	0.110	0.112	0.110	0.112	2,375,000	263,950	0.1111	11.10	11.00	11.20	11.00	11.20	23,750	11.114	-3.48%
2018-11-09	0	0.115	0.115	0.116	0.112	0.119	6,145,000	716,390	0.1166	11.50	11.50	11.60	11.20	11.90	61,450	11.658	-0.86%
2018-11-08	0	0.116	0.116	0.117	0.110	0.124	3,562,000	405,017	0.1137	11.60	11.60	11.70	11.00	12.40	35,620	11.370	2.65%
2018-11-07	0	0.113	0.111	0.115	0.110	0.116	5,475,000	618,865	0.1130	11.30	11.10	11.50	11.00	11.60	54,750	11.303	-1.74%
2018-11-06	0	0.115	0.115	0.116	0.112	0.115	1,250,000	141,515	0.1132	11.50	11.50	11.60	11.20	11.50	12,500	11.321	1.77%
2018-11-05	0	0.113	0.113	0.116	0.112	0.114	885,000	100,100	0.1131	11.30	11.30	11.60	11.20	11.40	8,850	11.311	-3.42%
2018-11-02	0	0.117	0.117	0.118	0.112	0.117	3,165,000	364,635	0.1152	11.70	11.70	11.80	11.20	11.70	31,650	11.521	5.41%
2018-11-01	0	0.111	0.110	0.111	0.110	0.114	1,260,000	141,105	0.1120	11.10	11.00	11.10	11.00	11.40	12,600	11.199	0.91%
2018-10-31	0	0.110	0.108	0.113	0.107	0.115	2,855,000	314,690	0.1102	11.00	10.80	11.30	10.70	11.50	28,550	11.022	-1.79%
2018-10-30	0	0.112	0.112	0.115	0.111	0.112	2,570,000	287,795	0.1120	11.20	11.20	11.50	11.10	11.20	25,700	11.198	1.82%
2018-10-29	0	0.110	0.108	0.113	0.110	0.113	5,090,000	567,175	0.1114	11.00	10.80	11.30	11.00	11.30	50,900	11.143	-0.90%
2018-10-26	0	0.111	0.111	0.113	0.108	0.113	1,450,000	162,675	0.1122	11.10	11.10	11.30	10.80	11.30	14,500	11.219	0.00%
2018-10-25	0	0.111	0.111	0.114	0.110	0.121	7,480,000	854,325	0.1142	11.10	11.10	11.40	11.00	12.10	74,800	11.421	-4.31%
2018-10-24	0	0.116	0.115	0.116	0.115	0.119	4,170,000	487,070	0.1168	11.60	11.50	11.60	11.50	11.90	41,700	11.680	-1.69%
2018-10-23	0	0.118	0.118	0.121	0.116	0.121	4,065,000	482,990	0.1188	11.80	11.80	12.10	11.60	12.10	40,650	11.882	-1.67%
2018-10-22	0	0.120	0.120	0.121	0.120	0.125	2,055,000	250,035	0.1217	12.00	12.00	12.10	12.00	12.50	20,550	12.167	0.00%
2018-10-19	0	0.120	0.120	0.126	0.120	0.125	2,260,000	277,825	0.1229	12.00	12.00	12.60	12.00	12.50	22,600	12.293	-1.64%
2018-10-18	0	0.122	0.120	0.123	0.120	0.124	3,530,000	433,125	0.1227	12.20	12.00	12.30	12.00	12.40	35,300	12.270	-0.81%
2018-10-16	0	0.123	0.123	0.125	0.121	0.125	1,500,000	184,400	0.1229	12.30	12.30	12.50	12.10	12.50	15,000	12.293	-3.91%
2018-10-15	0	0.128	0.125	0.129	0.118	0.128	475,000	59,260	0.1248	12.80	12.50	12.90	11.80	12.80	4,750	12.476	-1.54%
2018-10-12	0	0.130	0.127	0.130	0.128	0.131	2,615,000	340,960	0.1304	13.00	12.70	13.00	12.80	13.10	26,150	13.039	4.00%
2018-10-11	0	0.125	0.122	0.125	0.113	0.125	14,520,000	1,764,280	0.1215	12.50	12.20	12.50	11.30	12.50	145,200	12.151	-1.57%
2018-10-10	0	0.127	0.125	0.129	0.110	0.133	18,240,000	2,191,430	0.1201	12.70	12.50	12.90	11.00	13.30	182,400	12.014	-2.31%
2018-10-09	0	0.130	0.127	0.133	0.126	0.131	4,115,000	534,460	0.1299	13.00	12.70	13.30	12.60	13.10	41,150	12.988	0.78%
2018-10-08	0	0.129	0.129	0.132	0.129	0.131	4,215,000	550,060	0.1305	12.90	12.90	13.20	12.90	13.10	42,150	13.050	-1.53%
2018-10-05	0	0.131	0.131	0.132	0.129	0.131	390,000	51,020	0.1308	13.10	13.10	13.20	12.90	13.10	3,900	13.082	0.00%
2018-10-04	0	0.131	0.130	0.134	0.131	0.135	4,055,000	538,825	0.1329	13.10	13.00	13.40	13.10	13.50	40,550	13.288	-3.68%
2018-10-03	0	0.136	0.135	0.137	0.136	0.136	1,605,000	218,280	0.1360	13.60	13.50	13.70	13.60	13.60	16,050	13.600	-1.45%
2018-10-02	0	0.138	0.137	0.139	0.135	0.142	5,340,000	752,960	0.1410	13.80	13.70	13.90	13.50	14.20	53,400	14.100	0.00%
2018-09-28	0	0.138	0.138	0.141	0.136	0.138	1,090,000	150,225	0.1378	13.80	13.80	14.10	13.60	13.80	10,900	13.782	0.00%
2018-09-27	0	0.138	0.138	0.139	0.136	0.139	340,000	46,770	0.1376	13.80	13.80	13.90	13.60	13.90	3,400	13.756	-1.43%
2018-09-26	0	0.140	0.139	0.141	0.140	0.141	5,245,000	734,350	0.1400	14.00	13.90	14.10	14.00	14.10	52,450	14.001	-0.71%
2018-09-24	0	0.141	0.139	0.141	-	-	0	0	-	14.10	13.90	14.10	-	-	0	-	-0.70%
2018-09-21	0	0.142	0.142	0.143	0.138	0.144	23,940,000	3,395,190	0.1418	14.20	14.20	14.30	13.80	14.40	239,400	14.182	0.71%
2018-09-20	0	0.141	0.139	0.141	0.138	0.143	11,240,000	1,593,005	0.1417	14.10	13.90	14.10	13.80	14.30	112,400	14.173	-0.70%
2018-09-19	0	0.142	0.139	0.142	0.139	0.142	11,975,000	1,685,915	0.1408	14.20	13.90	14.20	13.90	14.20	119,750	14.079	1.43%
2018-09-18	0	0.140	0.138	0.140	0.138	0.141	1,525,000	213,895	0.1403	14.00	13.80	14.00	13.80	14.10	15,250	14.026	0.00%
2018-09-17	0	0.140	0.138	0.140	0.138	0.141	2,645,000	370,295	0.1400	14.00	13.80	14.00	13.80	14.10	26,450	14.000	-0.71%
2018-09-14	0	0.141	0.138	0.141	0.139	0.146	5,575,000	785,480	0.1409	14.10	13.80	14.10	13.90	14.60	55,750	14.089	0.00%
2018-09-13	0	0.141	0.140	0.141	0.140	0.149	5,950,000	841,875	0.1415	14.10	14.00	14.10	14.00	14.90	59,500	14.149	-3.42%
2018-09-12	0	0.146	0.145	0.146	0.142	0.149	1,305,000	191,390	0.1467	14.60	14.50	14.60	14.20	14.90	13,050	14.666	-2.01%
2018-09-11	0	0.149	0.147	0.149	0.146	0.153	3,690,000	547,185	0.1483	14.90	14.70	14.90	14.60	15.30	36,900	14.829	0.68%
2018-09-10	0	0.148	0.146	0.151	0.143	0.154	4,505,000	677,520	0.1504	14.80	14.60	15.10	14.30	15.40	45,050	15.039	-0.67%
2018-09-07	0	0.149	0.145	0.149	0.137	0.150	29,360,000	4,298,165	0.1464	14.90	14.50	14.90	13.70	15.00	293,600	14.640	7.19%
2018-09-06	0	0.139	0.138	0.139	0.136	0.139	595,000	81,775	0.1374	13.90	13.80	13.90	13.60	13.90	5,950	13.744	0.72%
2018-09-05	0	0.138	0.137	0.139	0.137	0.140	1,375,000	190,125	0.1383	13.80	13.70	13.90	13.70	14.00	13,750	13.827	1.47%
2018-09-04	0	0.136	0.136	0.138	0.135	0.143	5,485,000	760,125	0.1386	13.60	13.60	13.80	13.50	14.30	54,850	13.858	0.74%
2018-09-03	0	0.135	0.135	0.138	0.132	0.135	2,985,000	401,580	0.1345	13.50	13.50	13.80	13.20	13.50	29,850	13.453	-3.57%
2018-08-31	0	0.140	0.140	0.141	0.135	0.140	3,655,000	503,665	0.1378	14.00	14.00	14.10	13.50	14.00	36,550	13.780	-1.41%
2018-08-30	0	0.142	0.142	0.145	0.136	0.153	4,120,000	581,285	0.1411	14.20	14.20	14.50	13.60	15.30	41,200	14.109	-1.39%
2018-08-29	0	0.144	0.144	0.146	0.144	0.152	9,355,000	1,384,195	0.1480	14.40	14.40	14.60	14.40	15.20	93,550	14.796	-7.69%
2018-08-28	0	0.156	0.152	0.157	0.150	0.163	9,230,000	1,417,280	0.1536	15.60	15.20	15.70	15.00	16.30	92,300	15.355	-2.50%
2018-08-27	0	0.160	0.158	0.160	0.158	0.162	4,430,000	706,995	0.1596	16.00	15.80	16.00	15.80	16.20	44,300	15.959	0.00%
2018-08-24	0	0.160	0.160	0.161	0.158	0.162	2,325,000	372,180	0.1601	16.00	16.00	16.10	15.80	16.20	23,250	16.008	-1.23%
2018-08-23	0	0.162	0.162	0.163	0.162	0.164	5,810,000	946,205	0.1629	16.20	16.20	16.30	16.20	16.40	58,100	16.286	0.00%
2018-08-22	0	0.162	0.161	0.163	0.161	0.165	10,215,000	1,665,995	0.1631	16.20	16.10	16.30	16.10	16.50	102,150	16.309	-1.82%
2018-08-21	0	0.165	0.164	0.166	0.165	0.166	2,955,000	488,145	0.1652	16.50	16.40	16.60	16.50	16.60	29,550	16.519	0.00%
2018-08-20	0	0.165	0.162	0.166	0.160	0.169	15,490,000	2,528,490	0.1632	16.50	16.20	16.60	16.00	16.90	154,900	16.323	-1.20%
2018-08-17	0	0.167	0.165	0.168	0.165	0.169	7,510,000	1,257,345	0.1674	16.70	16.50	16.80	16.50	16.90	75,100	16.742	0.00%
2018-08-16	0	0.167	0.166	0.167	0.164	0.170	8,215,000	1,377,055	0.1676	16.70	16.60	16.70	16.40	17.00	82,150	16.763	-1.76%
2018-08-15	0	0.170	0.165	0.170	0.165	0.170	8,440,000	1,419,305	0.1682	17.00	16.50	17.00	16.50	17.00	84,400	16.816	0.00%
2018-08-14	0	0.170	0.170	0.171	0.168	0.171	14,300,000	2,429,825	0.1699	17.00	17.00	17.10	16.80	17.10	143,000	16.992	0.59%
2018-08-13	0	0.169	0.168	0.170	0.168	0.172	4,315,000	735,845	0.1705	16.90	16.80	17.00	16.80	17.20	43,150	17.053	-1.74%
2018-08-10	0	0.172	0.171	0.172	0.164	0.172	7,650,000	1,305,130	0.1706	17.20	17.10	17.20	16.40	17.20	76,500	17.061	1.78%
2018-08-09	0	0.169	0.169	0.170	0.165	0.169	4,780,000	807,800	0.1690	16.90	16.90	17.00	16.50	16.90	47,800	16.900	0.00%
2018-08-08	0	0.169	0.168	0.169	0.168	0.169	11,040,000	1,860,840	0.1686	16.90	16.80	16.90	16.80	16.90	110,400	16.855	0.60%
2018-08-07	0	0.168	0.168	0.170	0.168	0.170	3,415,000	578,865	0.1695	16.80	16.80	17.00	16.80	17.00	34,150	16.951	0.00%
2018-08-06	0	0.168	0.167	0.168	0.160	0.171	16,510,000	2,718,430	0.1647	16.80	16.70	16.80	16.00	17.10	165,100	16.465	5.00%
2018-08-03	0	0.160	0.160	0.162	0.160	0.169	10,470,000	1,707,060	0.1630	16.00	16.00	16.20	16.00	16.90	104,700	16.304	-4.76%
2018-08-02	0	0.168	0.164	0.169	0.162	0.168	4,220,000	692,020	0.1640	16.80	16.40	16.90	16.20	16.80	42,200	16.399	0.00%
2018-08-01	0	0.168	0.168	0.169	0.168	0.176	7,490,000	1,275,360	0.1703	16.80	16.80	16.90	16.80	17.60	74,900	17.028	-3.45%
2018-07-31	0	0.174	0.172	0.174	0.172	0.176	2,670,000	465,140	0.1742	17.40	17.20	17.40	17.20	17.60	26,700	17.421	0.58%
2018-07-30	0	0.173	0.173	0.175	0.172	0.174	715,000	123,930	0.1733	17.30	17.30	17.50	17.20	17.40	7,150	17.333	-1.14%
2018-07-27	0	0.175	0.174	0.175	0.172	0.176	4,875,000	843,820	0.1731	17.50	17.40	17.50	17.20	17.60	48,750	17.309	2.34%
2018-07-26	0	0.171	0.171	0.173	0.171	0.173	14,780,000	2,536,955	0.1716	17.10	17.10	17.30	17.10	17.30	147,800	17.165	-1.72%
2018-07-25	0	0.174	0.172	0.174	0.169	0.175	8,040,000	1,392,300	0.1732	17.40	17.20	17.40	16.90	17.50	80,400	17.317	0.00%
2018-07-24	0	0.174	0.172	0.173	0.167	0.175	21,358,020	3,648,994	0.1708	17.40	17.20	17.30	16.70	17.50	213,580	17.085	-1.69%
2018-07-23	0	0.177	0.176	0.178	0.170	0.178	12,150,000	2,129,825	0.1753	17.70	17.60	17.80	17.00	17.80	121,500	17.529	-1.67%
2018-07-20	0	0.180	0.178	0.180	0.172	0.180	13,260,000	2,348,090	0.1771	18.00	17.80	18.00	17.20	18.00	132,600	17.708	0.56%
2018-07-19	0	0.179	0.179	0.180	0.179	0.182	7,175,000	1,286,420	0.1793	17.90	17.90	18.00	17.90	18.20	71,750	17.929	-2.19%
2018-07-18	0	0.183	0.181	0.183	0.178	0.183	18,515,000	3,336,225	0.1802	18.30	18.10	18.30	17.80	18.30	185,150	18.019	1.67%
2018-07-17	0	0.180	0.179	0.180	0.179	0.181	7,705,000	1,387,270	0.1800	18.00	17.90	18.00	17.90	18.10	77,050	18.005	-0.55%
2018-07-16	0	0.181	0.179	0.181	0.176	0.183	14,325,000	2,557,390	0.1785	18.10	17.90	18.10	17.60	18.30	143,250	17.853	-1.09%
2018-07-13	0	0.183	0.183	0.184	0.182	0.184	2,440,000	445,785	0.1827	18.30	18.30	18.40	18.20	18.40	24,400	18.270	0.55%
2018-07-12	0	0.182	0.181	0.182	0.182	0.182	4,530,000	824,460	0.1820	18.20	18.10	18.20	18.20	18.20	45,300	18.200	-1.09%
2018-07-11	0	0.184	0.183	0.184	0.183	0.184	5,820,000	1,069,395	0.1837	18.40	18.30	18.40	18.30	18.40	58,200	18.374	-0.54%
2018-07-10	0	0.185	0.183	0.185	0.184	0.187	9,925,000	1,832,850	0.1847	18.50	18.30	18.50	18.40	18.70	99,250	18.467	0.00%
2018-07-09	0	0.185	0.185	0.187	0.180	0.185	6,120,000	1,124,630	0.1838	18.50	18.50	18.70	18.00	18.50	61,200	18.376	3.35%
2018-07-06	0	0.179	0.179	0.180	0.178	0.180	15,325,000	2,745,945	0.1792	17.90	17.90	18.00	17.80	18.00	153,250	17.918	-0.56%
2018-07-05	0	0.180	0.180	0.181	0.176	0.181	16,085,000	2,892,955	0.1799	18.00	18.00	18.10	17.60	18.10	160,850	17.985	-0.55%
2018-07-04	0	0.181	0.181	0.183	0.175	0.182	10,380,000	1,862,015	0.1794	18.10	18.10	18.30	17.50	18.20	103,800	17.938	0.56%
2018-07-03	0	0.180	0.180	0.181	0.177	0.181	12,010,000	2,151,375	0.1791	18.00	18.00	18.10	17.70	18.10	120,100	17.913	-0.55%
2018-06-29	0	0.181	0.181	0.182	0.180	0.185	8,705,000	1,570,880	0.1805	18.10	18.10	18.20	18.00	18.50	87,050	18.046	1.12%
2018-06-28	0	0.179	0.179	0.181	0.179	0.180	4,350,000	781,350	0.1796	17.90	17.90	18.10	17.90	18.00	43,500	17.962	0.00%
2018-06-27	0	0.179	0.178	0.180	0.178	0.186	9,780,000	1,771,620	0.1811	17.90	17.80	18.00	17.80	18.60	97,800	18.115	-3.76%
2018-06-26	0	0.186	0.185	0.186	0.184	0.186	9,400,000	1,744,390	0.1856	18.60	18.50	18.60	18.40	18.60	94,000	18.557	-1.06%
2018-06-25	0	0.188	0.188	0.190	0.180	0.190	26,545,000	4,936,055	0.1860	18.80	18.80	19.00	18.00	19.00	265,450	18.595	5.03%
2018-06-22	0	0.179	0.178	0.180	0.179	0.182	6,725,000	1,212,930	0.1804	17.90	17.80	18.00	17.90	18.20	67,250	18.036	0.00%
2018-06-21	0	0.179	0.179	0.180	0.179	0.180	2,670,000	478,510	0.1792	17.90	17.90	18.00	17.90	18.00	26,700	17.922	-0.56%
2018-06-20	0	0.180	0.180	0.181	0.178	0.182	6,365,000	1,145,820	0.1800	18.00	18.00	18.10	17.80	18.20	63,650	18.002	2.27%
2018-06-19	0	0.176	0.174	0.177	0.170	0.183	21,865,000	3,898,865	0.1783	17.60	17.40	17.70	17.00	18.30	218,650	17.832	-2.76%
2018-06-15	0	0.181	0.181	0.183	0.181	0.185	12,220,000	2,225,840	0.1821	18.10	18.10	18.30	18.10	18.50	122,200	18.215	-1.63%
2018-06-14	0	0.184	0.184	0.186	0.183	0.189	36,850,000	6,854,860	0.1860	18.40	18.40	18.60	18.30	18.90	368,500	18.602	-2.13%
2018-06-13	0	0.188	0.188	0.189	0.187	0.190	26,160,000	4,925,945	0.1883	18.80	18.80	18.90	18.70	19.00	261,600	18.830	-0.53%
2018-06-12	0	0.189	0.189	0.190	0.189	0.193	3,500,000	663,915	0.1897	18.90	18.90	19.00	18.90	19.30	35,000	18.969	-0.53%
2018-06-11	0	0.190	0.190	0.192	0.189	0.194	10,765,000	2,058,670	0.1912	19.00	19.00	19.20	18.90	19.40	107,650	19.124	0.00%
2018-06-08	0	0.190	0.189	0.190	0.188	0.192	9,235,000	1,743,660	0.1888	19.00	18.90	19.00	18.80	19.20	92,350	18.881	1.06%
2018-06-07	0	0.188	0.187	0.189	0.184	0.188	21,555,000	4,011,220	0.1861	18.80	18.70	18.90	18.40	18.80	215,550	18.609	0.53%
2018-06-06	0	0.187	0.187	0.188	0.187	0.192	20,790,000	3,939,725	0.1895	18.70	18.70	18.80	18.70	19.20	207,900	18.950	-2.09%
2018-06-05	0	0.191	0.191	0.193	0.189	0.198	22,005,000	4,281,420	0.1946	19.10	19.10	19.30	18.90	19.80	220,050	19.457	0.53%
2018-06-04	0	0.190	0.189	0.190	0.190	0.193	15,065,000	2,874,630	0.1908	19.00	18.90	19.00	19.00	19.30	150,650	19.082	-1.55%
2018-06-01	0	0.193	0.193	0.194	0.188	0.197	33,480,000	6,464,225	0.1931	19.30	19.30	19.40	18.80	19.70	334,800	19.308	2.12%
2018-05-31	0	0.189	0.188	0.189	0.184	0.190	10,835,000	2,035,320	0.1878	18.90	18.80	18.90	18.40	19.00	108,350	18.785	2.16%
2018-05-30	0	0.185	0.184	0.186	0.183	0.187	10,395,000	1,924,865	0.1852	18.50	18.40	18.60	18.30	18.70	103,950	18.517	1.09%
2018-05-29	0	0.183	0.182	0.185	0.182	0.190	20,495,000	3,822,900	0.1865	18.30	18.20	18.50	18.20	19.00	204,950	18.653	-1.61%
2018-05-28	0	0.186	0.184	0.186	0.178	0.188	26,495,000	4,870,545	0.1838	18.60	18.40	18.60	17.80	18.80	264,950	18.383	2.20%
2018-05-25	0	0.182	0.182	0.184	0.182	0.188	5,770,000	1,056,040	0.1830	18.20	18.20	18.40	18.20	18.80	57,700	18.302	-1.62%
2018-05-24	0	0.185	0.185	0.187	0.181	0.189	17,550,000	3,238,765	0.1845	18.50	18.50	18.70	18.10	18.90	175,500	18.455	0.00%
2018-05-23	0	0.185	0.185	0.186	0.176	0.189	31,110,000	5,743,965	0.1846	18.50	18.50	18.60	17.60	18.90	311,100	18.463	-1.60%
2018-05-21	0	0.188	0.186	0.188	0.185	0.191	15,535,000	2,915,975	0.1877	18.80	18.60	18.80	18.50	19.10	155,350	18.770	0.53%
2018-05-18	0	0.187	0.187	0.188	0.185	0.191	14,755,000	2,768,725	0.1876	18.70	18.70	18.80	18.50	19.10	147,550	18.765	-1.06%
2018-05-17	0	0.189	0.189	0.190	0.183	0.192	33,830,000	6,396,895	0.1891	18.90	18.90	19.00	18.30	19.20	338,300	18.909	-1.05%
2018-05-16	0	0.191	0.191	0.192	0.188	0.193	15,850,000	3,025,385	0.1909	19.10	19.10	19.20	18.80	19.30	158,500	19.088	-0.52%
2018-05-15	0	0.192	0.190	0.192	0.187	0.192	4,640,000	880,175	0.1897	19.20	19.00	19.20	18.70	19.20	46,400	18.969	2.13%
2018-05-14	0	0.188	0.188	0.190	0.184	0.190	14,895,000	2,802,290	0.1881	18.80	18.80	19.00	18.40	19.00	148,950	18.814	0.53%
2018-05-11	0	0.187	0.186	0.188	0.185	0.189	26,625,000	4,965,270	0.1865	18.70	18.60	18.80	18.50	18.90	266,250	18.649	-1.06%
2018-05-10	0	0.189	0.189	0.190	0.183	0.190	18,535,000	3,462,010	0.1868	18.90	18.90	19.00	18.30	19.00	185,350	18.678	1.07%
2018-05-09	0	0.187	0.184	0.187	0.177	0.190	19,800,000	3,653,035	0.1845	18.70	18.40	18.70	17.70	19.00	198,000	18.450	2.75%
2018-05-08	0	0.182	0.181	0.183	0.181	0.185	5,890,000	1,073,960	0.1823	18.20	18.10	18.30	18.10	18.50	58,900	18.234	-0.55%
2018-05-07	0	0.183	0.182	0.183	0.182	0.189	5,950,000	1,103,685	0.1855	18.30	18.20	18.30	18.20	18.90	59,500	18.549	-2.14%
2018-05-04	0	0.187	0.186	0.190	0.186	0.198	39,475,000	7,621,940	0.1931	18.70	18.60	19.00	18.60	19.80	394,750	19.308	-4.59%
2018-05-03	0	0.196	0.193	0.196	0.189	0.200	48,855,000	9,475,605	0.1940	19.60	19.30	19.60	18.90	20.00	488,550	19.395	1.55%
2018-05-02	0	0.193	0.191	0.193	0.188	0.200	38,185,100	7,345,419	0.1924	19.30	19.10	19.30	18.80	20.00	381,851	19.236	1.58%
2018-04-30	0	0.190	0.189	0.190	0.188	0.200	20,270,000	3,891,865	0.1920	19.00	18.90	19.00	18.80	20.00	202,700	19.200	-4.04%
2018-04-27	0	0.198	0.196	0.198	0.194	0.203	16,590,000	3,263,325	0.1967	19.80	19.60	19.80	19.40	20.30	165,900	19.670	-1.00%
2018-04-26	0	0.200	0.200	0.201	0.195	0.204	62,935,000	12,562,445	0.1996	20.00	20.00	20.10	19.50	20.40	629,350	19.961	2.56%
2018-04-25	0	0.195	0.194	0.195	0.179	0.210	150,305,000	29,710,860	0.1977	19.50	19.40	19.50	17.90	21.00	1,503,050	19.767	5.98%
2018-04-24	0	0.184	0.180	0.184	0.176	0.186	21,200,000	3,830,155	0.1807	18.40	18.00	18.40	17.60	18.60	212,000	18.067	3.37%
2018-04-23	0	0.178	0.178	0.179	0.177	0.182	8,720,000	1,565,740	0.1796	17.80	17.80	17.90	17.70	18.20	87,200	17.956	-0.56%
2018-04-20	0	0.179	0.178	0.179	0.171	0.182	18,525,000	3,302,760	0.1783	17.90	17.80	17.90	17.10	18.20	185,250	17.829	5.29%
2018-04-19	0	0.170	0.170	0.173	0.169	0.175	19,080,000	3,277,215	0.1718	17.00	17.00	17.30	16.90	17.50	190,800	17.176	1.80%
2018-04-18	0	0.167	0.167	0.168	0.167	0.169	1,440,000	241,480	0.1677	16.70	16.70	16.80	16.70	16.90	14,400	16.769	-1.18%
2018-04-17	0	0.169	0.166	0.169	0.165	0.175	8,140,000	1,390,830	0.1709	16.90	16.60	16.90	16.50	17.50	81,400	17.086	-0.59%
2018-04-16	0	0.170	0.167	0.170	0.163	0.171	6,780,000	1,119,875	0.1652	17.00	16.70	17.00	16.30	17.10	67,800	16.517	1.80%
2018-04-13	0	0.167	0.166	0.169	0.165	0.174	15,965,000	2,691,840	0.1686	16.70	16.60	16.90	16.50	17.40	159,650	16.861	0.00%
2018-04-12	0	0.167	0.167	0.169	0.165	0.169	6,615,000	1,101,770	0.1666	16.70	16.70	16.90	16.50	16.90	66,150	16.656	-1.18%
2018-04-11	0	0.169	0.168	0.170	0.168	0.172	9,865,000	1,673,410	0.1696	16.90	16.80	17.00	16.80	17.20	98,650	16.963	-1.74%
2018-04-10	0	0.172	0.174	0.175	0.171	0.175	11,665,000	2,019,545	0.1731	17.20	17.40	17.50	17.10	17.50	116,650	17.313	-1.71%
2018-04-09	0	0.175	0.175	0.177	0.173	0.183	11,095,000	1,970,910	0.1776	17.50	17.50	17.70	17.30	18.30	110,950	17.764	-2.78%
2018-04-06	0	0.180	0.179	0.181	0.178	0.184	7,570,000	1,379,680	0.1823	18.00	17.90	18.10	17.80	18.40	75,700	18.226	0.00%
2018-04-04	0	0.180	0.177	0.180	0.175	0.181	11,895,000	2,118,985	0.1781	18.00	17.70	18.00	17.50	18.10	118,950	17.814	2.27%
2018-04-03	0	0.176	0.176	0.180	0.169	0.185	29,465,000	5,242,080	0.1779	17.60	17.60	18.00	16.90	18.50	294,650	17.791	3.53%
2018-03-29	0	0.170	0.170	0.171	0.169	0.175	11,820,000	2,009,120	0.1700	17.00	17.00	17.10	16.90	17.50	118,200	16.998	-2.30%
2018-03-28	0	0.174	0.171	0.174	0.171	0.176	5,910,000	1,016,990	0.1721	17.40	17.10	17.40	17.10	17.60	59,100	17.208	-0.57%
2018-03-27	0	0.175	0.175	0.176	0.173	0.178	2,950,000	518,425	0.1757	17.50	17.50	17.60	17.30	17.80	29,500	17.574	-0.57%
2018-03-26	0	0.176	0.172	0.178	0.170	0.178	13,545,000	2,351,025	0.1736	17.60	17.20	17.80	17.00	17.80	135,450	17.357	0.57%
2018-03-23	0	0.175	0.175	0.176	0.155	0.175	29,800,000	5,053,725	0.1696	17.50	17.50	17.60	15.50	17.50	298,000	16.959	3.55%
2018-03-22	0	0.169	0.169	0.171	0.164	0.172	18,460,000	3,100,895	0.1680	16.90	16.90	17.10	16.40	17.20	184,600	16.798	-1.74%
2018-03-21	0	0.172	0.171	0.172	0.170	0.180	15,185,000	2,665,840	0.1756	17.20	17.10	17.20	17.00	18.00	151,850	17.556	-4.44%
2018-03-20	0	0.180	0.180	0.181	0.168	0.183	38,405,000	6,769,605	0.1763	18.00	18.00	18.10	16.80	18.30	384,050	17.627	5.26%
2018-03-19	0	0.171	0.171	0.173	0.169	0.177	20,425,000	3,527,485	0.1727	17.10	17.10	17.30	16.90	17.70	204,250	17.270	-1.16%
2018-03-16	0	0.173	0.172	0.174	0.170	0.192	78,525,000	14,143,235	0.1801	17.30	17.20	17.40	17.00	19.20	785,250	18.011	-6.99%
2018-03-15	0	0.186	0.185	0.186	0.180	0.188	100,490,000	18,594,245	0.1850	18.60	18.50	18.60	18.00	18.80	1,004,900	18.504	1.64%
2018-03-14	0	0.183	0.183	0.184	0.167	0.186	135,720,000	24,363,885	0.1795	18.30	18.30	18.40	16.70	18.60	1,357,200	17.952	6.40%
2018-03-13	0	0.172	0.172	0.173	0.148	0.176	140,530,000	23,567,145	0.1677	17.20	17.20	17.30	14.80	17.60	1,405,300	16.770	14.67%
2018-03-12	0	0.150	0.149	0.152	0.146	0.153	24,360,000	3,680,555	0.1511	15.00	14.90	15.20	14.60	15.30	243,600	15.109	2.74%
2018-03-09	0	0.146	0.144	0.150	0.144	0.150	20,180,000	2,932,305	0.1453	14.60	14.40	15.00	14.40	15.00	201,800	14.531	-0.68%
2018-03-08	0	0.147	0.147	0.149	0.135	0.148	17,255,000	2,467,695	0.1430	14.70	14.70	14.90	13.50	14.80	172,550	14.301	2.80%
2018-03-07	0	0.143	0.143	0.144	0.137	0.147	9,955,000	1,410,580	0.1417	14.30	14.30	14.40	13.70	14.70	99,550	14.170	-0.69%
2018-03-06	0	0.144	0.143	0.147	0.140	0.147	19,640,000	2,775,875	0.1413	14.40	14.30	14.70	14.00	14.70	196,400	14.134	-0.69%
2018-03-05	0	0.145	0.145	0.146	0.143	0.150	9,575,000	1,392,460	0.1454	14.50	14.50	14.60	14.30	15.00	95,750	14.543	-2.03%
2018-03-02	0	0.148	0.148	0.149	0.146	0.153	6,880,000	1,026,860	0.1493	14.80	14.80	14.90	14.60	15.30	68,800	14.925	0.68%
2018-03-01	0	0.147	0.145	0.147	0.143	0.147	8,110,000	1,171,410	0.1444	14.70	14.50	14.70	14.30	14.70	81,100	14.444	0.68%
2018-02-28	0	0.146	0.145	0.147	0.145	0.147	1,770,000	259,300	0.1465	14.60	14.50	14.70	14.50	14.70	17,700	14.650	-0.68%
2018-02-27	0	0.147	0.147	0.149	0.147	0.151	15,130,000	2,250,160	0.1487	14.70	14.70	14.90	14.70	15.10	151,300	14.872	-1.34%
2018-02-26	0	0.149	0.149	0.150	0.147	0.151	5,920,000	877,815	0.1483	14.90	14.90	15.00	14.70	15.10	59,200	14.828	-0.67%
2018-02-23	0	0.150	0.149	0.150	0.149	0.153	8,220,000	1,237,465	0.1505	15.00	14.90	15.00	14.90	15.30	82,200	15.054	-0.66%
2018-02-22	0	0.151	0.150	0.152	0.148	0.154	9,935,000	1,510,640	0.1521	15.10	15.00	15.20	14.80	15.40	99,350	15.205	-0.66%
2018-02-21	0	0.152	0.151	0.152	0.147	0.152	7,890,000	1,173,120	0.1487	15.20	15.10	15.20	14.70	15.20	78,900	14.868	1.33%
2018-02-20	0	0.150	0.150	0.152	0.145	0.152	7,570,000	1,130,010	0.1493	15.00	15.00	15.20	14.50	15.20	75,700	14.927	-2.60%
2018-02-15	0	0.154	0.154	0.155	0.141	0.155	19,490,000	2,944,875	0.1511	15.40	15.40	15.50	14.10	15.50	194,900	15.110	8.45%
2018-02-14	0	0.142	0.142	0.144	0.141	0.144	6,765,000	959,795	0.1419	14.20	14.20	14.40	14.10	14.40	67,650	14.188	-0.70%
2018-02-13	0	0.143	0.143	0.144	0.140	0.146	6,505,000	938,885	0.1443	14.30	14.30	14.40	14.00	14.60	65,050	14.433	2.14%
2018-02-12	0	0.140	0.137	0.141	0.135	0.145	9,870,000	1,370,080	0.1388	14.00	13.70	14.10	13.50	14.50	98,700	13.881	2.94%
2018-02-09	0	0.136	0.135	0.136	0.134	0.142	21,721,000	2,961,675	0.1364	13.60	13.50	13.60	13.40	14.20	217,210	13.635	-7.48%
2018-02-08	0	0.147	0.147	0.148	0.141	0.149	8,770,000	1,277,995	0.1457	14.70	14.70	14.80	14.10	14.90	87,700	14.572	2.08%
2018-02-07	0	0.144	0.142	0.145	0.142	0.153	33,075,000	4,870,445	0.1473	14.40	14.20	14.50	14.20	15.30	330,750	14.725	-0.69%
2018-02-06	0	0.145	0.142	0.145	0.141	0.153	74,500,000	10,842,525	0.1455	14.50	14.20	14.50	14.10	15.30	745,000	14.554	-8.23%
2018-02-05	0	0.158	0.157	0.158	0.146	0.158	34,235,000	5,327,770	0.1556	15.80	15.70	15.80	14.60	15.80	342,350	15.562	-1.86%
2018-02-02	0	0.161	0.161	0.162	0.159	0.167	20,276,200	3,288,745	0.1622	16.10	16.10	16.20	15.90	16.70	202,762	16.220	-1.83%
2018-02-01	0	0.164	0.164	0.167	0.164	0.176	40,385,000	6,783,505	0.1680	16.40	16.40	16.70	16.40	17.60	403,850	16.797	-5.20%
2018-01-31	0	0.173	0.172	0.174	0.159	0.176	68,755,000	11,616,985	0.1690	17.30	17.20	17.40	15.90	17.60	687,550	16.896	-2.81%
2018-01-30	0	0.178	0.176	0.178	0.173	0.181	68,400,000	12,126,375	0.1773	17.80	17.60	17.80	17.30	18.10	684,000	17.729	-1.66%
2018-01-29	0	0.181	0.180	0.181	0.172	0.185	135,885,000	24,273,260	0.1786	18.10	18.00	18.10	17.20	18.50	1,358,850	17.863	2.26%
2018-01-26	0	0.177	0.176	0.177	0.153	0.178	199,180,000	33,926,130	0.1703	17.70	17.60	17.70	15.30	17.80	1,991,800	17.033	14.19%
2018-01-25	0	0.155	0.155	0.156	0.148	0.166	97,420,000	15,265,060	0.1567	15.50	15.50	15.60	14.80	16.60	974,200	15.669	-3.12%
2018-01-24	0	0.160	0.160	0.162	0.131	0.165	152,720,000	23,031,940	0.1508	16.00	16.00	16.20	13.10	16.50	1,527,200	15.081	21.21%
2018-01-23	0	0.132	0.132	0.133	0.131	0.138	19,110,000	2,546,655	0.1333	13.20	13.20	13.30	13.10	13.80	191,100	13.326	-2.94%
2018-01-22	0	0.136	0.135	0.136	0.129	0.138	30,190,000	4,049,130	0.1341	13.60	13.50	13.60	12.90	13.80	301,900	13.412	-2.16%
2018-01-19	0	0.139	0.137	0.138	0.137	0.154	86,490,000	12,612,525	0.1458	13.90	13.70	13.80	13.70	15.40	864,900	14.583	-6.71%
2018-01-18	0	0.149	0.148	0.150	0.143	0.154	106,220,000	15,762,205	0.1484	14.90	14.80	15.00	14.30	15.40	1,062,200	14.839	2.76%
2018-01-17	0	0.145	0.143	0.144	0.130	0.146	93,020,000	12,767,340	0.1373	14.50	14.30	14.40	13.00	14.60	930,200	13.725	9.02%
2018-01-16	0	0.133	0.133	0.134	0.118	0.135	95,730,000	12,298,610	0.1285	13.30	13.30	13.40	11.80	13.50	957,300	12.847	9.92%
2018-01-15	0	0.121	0.120	0.121	0.118	0.121	8,630,000	1,037,645	0.1202	12.10	12.00	12.10	11.80	12.10	86,300	12.024	0.83%
2018-01-12	0	0.120	0.118	0.120	0.118	0.120	9,220,000	1,093,410	0.1186	12.00	11.80	12.00	11.80	12.00	92,200	11.859	0.84%
2018-01-11	0	0.119	0.118	0.119	0.118	0.120	10,640,000	1,259,340	0.1184	11.90	11.80	11.90	11.80	12.00	106,400	11.836	0.00%
2018-01-10	0	0.119	0.119	0.120	0.117	0.122	28,105,000	3,357,055	0.1194	11.90	11.90	12.00	11.70	12.20	281,050	11.945	0.00%
2018-01-09	0	0.119	0.119	0.120	0.118	0.121	11,100,000	1,323,265	0.1192	11.90	11.90	12.00	11.80	12.10	111,000	11.921	0.00%
2018-01-08	0	0.119	0.118	0.119	0.117	0.120	17,410,000	2,060,705	0.1184	11.90	11.80	11.90	11.70	12.00	174,100	11.836	0.00%
2018-01-05	0	0.119	0.118	0.119	0.117	0.120	13,940,000	1,654,750	0.1187	11.90	11.80	11.90	11.70	12.00	139,400	11.871	-0.83%
2018-01-04	0	0.120	0.119	0.120	0.117	0.121	18,990,000	2,259,075	0.1190	12.00	11.90	12.00	11.70	12.10	189,900	11.896	-0.83%
2018-01-03	0	0.121	0.121	0.122	0.118	0.123	14,285,000	1,720,305	0.1204	12.10	12.10	12.20	11.80	12.30	142,850	12.043	1.68%
2018-01-02	0	0.119	0.119	0.120	0.118	0.123	12,570,000	1,524,940	0.1213	11.90	11.90	12.00	11.80	12.30	125,700	12.132	0.85%
2017-12-29	0	0.118	0.117	0.118	0.117	0.119	4,710,000	558,215	0.1185	11.80	11.70	11.80	11.70	11.90	47,100	11.852	-0.84%
2017-12-28	0	0.119	0.117	0.119	0.115	0.119	11,705,000	1,358,260	0.1160	11.90	11.70	11.90	11.50	11.90	117,050	11.604	1.71%
2017-12-27	0	0.117	0.117	0.118	0.116	0.118	9,615,000	1,126,190	0.1171	11.70	11.70	11.80	11.60	11.80	96,150	11.713	-0.85%
2017-12-22	0	0.118	0.119	0.120	0.116	0.119	22,160,000	2,609,435	0.1178	11.80	11.90	12.00	11.60	11.90	221,600	11.775	1.72%
2017-12-21	0	0.116	0.115	0.116	0.113	0.116	7,500,000	862,655	0.1150	11.60	11.50	11.60	11.30	11.60	75,000	11.502	0.00%
2017-12-20	0	0.116	0.116	0.117	0.115	0.118	2,510,000	291,480	0.1161	11.60	11.60	11.70	11.50	11.80	25,100	11.613	0.87%
2017-12-19	0	0.115	0.115	0.116	0.115	0.117	7,685,000	889,895	0.1158	11.50	11.50	11.60	11.50	11.70	76,850	11.580	-0.86%
2017-12-18	0	0.116	0.116	0.117	0.115	0.117	8,430,000	980,255	0.1163	11.60	11.60	11.70	11.50	11.70	84,300	11.628	-0.85%
2017-12-15	0	0.117	0.116	0.118	0.116	0.119	6,385,000	749,535	0.1174	11.70	11.60	11.80	11.60	11.90	63,850	11.739	-1.68%
2017-12-14	0	0.119	0.117	0.119	0.117	0.119	13,235,000	1,560,290	0.1179	11.90	11.70	11.90	11.70	11.90	132,350	11.789	0.85%
2017-12-13	0	0.118	0.118	0.119	0.116	0.125	18,100,000	2,156,100	0.1191	11.80	11.80	11.90	11.60	12.50	181,000	11.912	0.00%
2017-12-12	0	0.118	0.117	0.119	0.117	0.120	3,695,000	438,965	0.1188	11.80	11.70	11.90	11.70	12.00	36,950	11.880	-0.84%
2017-12-11	0	0.119	0.118	0.119	0.117	0.120	3,895,000	459,265	0.1179	11.90	11.80	11.90	11.70	12.00	38,950	11.791	0.85%
2017-12-08	0	0.118	0.117	0.119	0.114	0.118	13,920,000	1,616,170	0.1161	11.80	11.70	11.90	11.40	11.80	139,200	11.610	1.72%
2017-12-07	0	0.116	0.116	0.117	0.116	0.121	22,050,000	2,618,495	0.1188	11.60	11.60	11.70	11.60	12.10	220,500	11.875	-3.33%
2017-12-06	0	0.120	0.119	0.120	0.120	0.124	38,185,000	4,608,785	0.1207	12.00	11.90	12.00	12.00	12.40	381,850	12.070	-1.64%
2017-12-05	0	0.122	0.122	0.123	0.121	0.128	8,305,000	1,025,420	0.1235	12.20	12.20	12.30	12.10	12.80	83,050	12.347	-3.17%
2017-12-04	0	0.126	0.127	0.128	0.121	0.132	16,340,000	2,075,900	0.1270	12.60	12.70	12.80	12.10	13.20	163,400	12.704	1.61%
2017-12-01	0	0.124	0.124	0.125	0.120	0.124	25,245,000	3,053,655	0.1210	12.40	12.40	12.50	12.00	12.40	252,450	12.096	0.81%
2017-11-30	0	0.123	0.123	0.124	0.121	0.125	9,815,000	1,206,320	0.1229	12.30	12.30	12.40	12.10	12.50	98,150	12.291	-0.81%
2017-11-29	0	0.124	0.123	0.124	0.123	0.125	4,000,000	497,960	0.1245	12.40	12.30	12.40	12.30	12.50	40,000	12.449	-0.80%
2017-11-28	0	0.125	0.125	0.127	0.124	0.127	13,965,000	1,748,740	0.1252	12.50	12.50	12.70	12.40	12.70	139,650	12.522	-1.57%
2017-11-27	0	0.127	0.126	0.128	0.125	0.128	5,645,000	714,545	0.1266	12.70	12.60	12.80	12.50	12.80	56,450	12.658	-2.31%
2017-11-24	0	0.130	0.128	0.130	0.127	0.131	8,600,000	1,106,415	0.1287	13.00	12.80	13.00	12.70	13.10	86,000	12.865	1.56%
2017-11-23	0	0.128	0.128	0.129	0.125	0.130	12,150,000	1,560,015	0.1284	12.80	12.80	12.90	12.50	13.00	121,500	12.840	0.79%
2017-11-22	0	0.127	0.127	0.128	0.125	0.133	31,225,000	3,974,805	0.1273	12.70	12.70	12.80	12.50	13.30	312,250	12.730	-3.79%
2017-11-21	0	0.132	0.132	0.133	0.130	0.137	19,940,000	2,638,720	0.1323	13.20	13.20	13.30	13.00	13.70	199,400	13.233	-2.94%
2017-11-20	0	0.136	0.133	0.136	0.130	0.139	22,690,000	3,058,630	0.1348	13.60	13.30	13.60	13.00	13.90	226,900	13.480	3.03%
2017-11-17	0	0.132	0.131	0.132	0.129	0.137	25,410,000	3,356,900	0.1321	13.20	13.10	13.20	12.90	13.70	254,100	13.211	1.54%
2017-11-16	0	0.130	0.129	0.130	0.129	0.136	33,835,000	4,460,150	0.1318	13.00	12.90	13.00	12.90	13.60	338,350	13.182	-4.41%
2017-11-15	0	0.136	0.134	0.137	0.135	0.143	29,820,000	4,119,305	0.1381	13.60	13.40	13.70	13.50	14.30	298,200	13.814	-4.90%
2017-11-14	0	0.143	0.141	0.144	0.137	0.149	67,445,000	9,688,225	0.1436	14.30	14.10	14.40	13.70	14.90	674,450	14.365	-1.38%
2017-11-13	0	0.145	0.144	0.145	0.124	0.147	146,285,000	20,226,505	0.1383	14.50	14.40	14.50	12.40	14.70	1,462,850	13.827	9.85%
2017-11-10	0	0.132	0.131	0.133	0.132	0.141	76,400,000	10,381,940	0.1359	13.20	13.10	13.30	13.20	14.10	764,000	13.589	-5.71%
2017-11-09	0	0.140	0.139	0.140	0.138	0.150	87,980,000	12,587,305	0.1431	14.00	13.90	14.00	13.80	15.00	879,800	14.307	0.00%
2017-11-08	0	0.140	0.139	0.140	0.138	0.162	226,750,757	33,273,317	0.1467	14.00	13.90	14.00	13.80	16.20	2,267,508	14.674	-8.50%
2017-11-07	0	0.153	0.152	0.153	0.147	0.260	1,044,310,000	182,756,770	0.1750	15.30	15.20	15.30	14.70	26.00	10,443,100	17.500	29.66%
2017-11-06	1	-	-	-	-	-	0	0	-	11.80	-	-	-	-	0	-	0.00%
2017-11-03	0	0.118	0.118	0.119	0.118	0.119	3,835,000	456,235	0.1190	11.80	11.80	11.90	11.80	11.90	38,350	11.897	-0.84%
2017-11-02	0	0.119	0.118	0.119	0.117	0.121	5,180,000	621,475	0.1200	11.90	11.80	11.90	11.70	12.10	51,800	11.998	0.00%
2017-11-01	0	0.119	0.117	0.119	0.117	0.120	10,520,000	1,242,390	0.1181	11.90	11.70	11.90	11.70	12.00	105,200	11.810	0.00%
2017-10-31	0	0.119	0.119	0.120	0.117	0.119	2,465,000	291,405	0.1182	11.90	11.90	12.00	11.70	11.90	24,650	11.822	0.00%
2017-10-30	0	0.119	0.117	0.119	0.117	0.119	5,250,000	617,975	0.1177	11.90	11.70	11.90	11.70	11.90	52,500	11.771	0.85%
2017-10-27	0	0.118	0.117	0.118	0.117	0.120	3,900,000	462,280	0.1185	11.80	11.70	11.80	11.70	12.00	39,000	11.853	-0.84%
2017-10-26	0	0.119	0.119	0.120	0.117	0.120	1,690,000	200,365	0.1186	11.90	11.90	12.00	11.70	12.00	16,900	11.856	-1.65%
2017-10-25	0	0.121	0.120	0.122	0.117	0.121	5,625,000	676,375	0.1202	12.10	12.00	12.20	11.70	12.10	56,250	12.024	2.54%
2017-10-24	0	0.118	0.117	0.118	0.116	0.120	5,210,000	615,890	0.1182	11.80	11.70	11.80	11.60	12.00	52,100	11.821	-1.67%
2017-10-23	0	0.120	0.119	0.120	0.117	0.121	3,680,000	440,020	0.1196	12.00	11.90	12.00	11.70	12.10	36,800	11.957	0.84%
2017-10-20	0	0.119	0.119	0.121	0.118	0.121	4,570,000	543,265	0.1189	11.90	11.90	12.10	11.80	12.10	45,700	11.888	-0.83%
2017-10-19	0	0.120	0.119	0.120	0.119	0.122	2,880,000	346,905	0.1205	12.00	11.90	12.00	11.90	12.20	28,800	12.045	-0.83%
2017-10-18	0	0.121	0.121	0.122	0.120	0.123	23,325,000	2,823,110	0.1210	12.10	12.10	12.20	12.00	12.30	233,250	12.103	-0.82%
2017-10-17	0	0.122	0.121	0.123	0.120	0.122	3,580,000	433,160	0.1210	12.20	12.10	12.30	12.00	12.20	35,800	12.099	0.83%
2017-10-16	0	0.121	0.121	0.122	0.121	0.122	3,970,000	480,880	0.1211	12.10	12.10	12.20	12.10	12.20	39,700	12.113	-0.82%
2017-10-13	0	0.122	0.122	0.124	0.121	0.124	1,220,000	148,825	0.1220	12.20	12.20	12.40	12.10	12.40	12,200	12.199	-1.61%
2017-10-12	0	0.124	0.122	0.124	0.121	0.124	5,950,000	730,840	0.1228	12.40	12.20	12.40	12.10	12.40	59,500	12.283	2.48%
2017-10-11	0	0.121	0.121	0.124	0.121	0.124	5,650,000	687,090	0.1216	12.10	12.10	12.40	12.10	12.40	56,500	12.161	-0.82%
2017-10-10	0	0.122	0.122	0.123	0.120	0.124	8,790,000	1,068,540	0.1216	12.20	12.20	12.30	12.00	12.40	87,900	12.156	-1.61%
2017-10-09	0	0.124	0.124	0.125	0.118	0.127	38,370,000	4,765,500	0.1242	12.40	12.40	12.50	11.80	12.70	383,700	12.420	3.33%
2017-10-06	0	0.120	0.120	0.122	0.119	0.121	15,315,304	1,838,183	0.1200	12.00	12.00	12.20	11.90	12.10	153,153	12.002	-0.83%
2017-10-04	0	0.121	0.121	0.123	0.121	0.121	340,000	41,140	0.1210	12.10	12.10	12.30	12.10	12.10	3,400	12.100	-1.63%
2017-10-03	0	0.123	0.121	0.123	0.121	0.130	1,935,000	240,120	0.1241	12.30	12.10	12.30	12.10	13.00	19,350	12.409	1.65%
2017-09-29	0	0.121	0.120	0.121	0.119	0.123	12,210,000	1,481,010	0.1213	12.10	12.00	12.10	11.90	12.30	122,100	12.129	-2.42%
2017-09-28	0	0.124	0.123	0.124	0.120	0.124	7,235,000	887,285	0.1226	12.40	12.30	12.40	12.00	12.40	72,350	12.264	1.64%
2017-09-27	0	0.122	0.121	0.122	0.122	0.128	15,515,000	1,917,830	0.1236	12.20	12.10	12.20	12.20	12.80	155,150	12.361	-2.40%
2017-09-26	0	0.125	0.125	0.126	0.122	0.128	17,470,000	2,182,570	0.1249	12.50	12.50	12.60	12.20	12.80	174,700	12.493	-2.34%
2017-09-25	0	0.128	0.126	0.127	0.125	0.129	8,650,000	1,094,000	0.1265	12.80	12.60	12.70	12.50	12.90	86,500	12.647	-1.54%
2017-09-22	0	0.130	0.129	0.130	0.127	0.132	8,390,000	1,088,715	0.1298	13.00	12.90	13.00	12.70	13.20	83,900	12.976	0.00%
2017-09-21	0	0.130	0.127	0.130	0.125	0.134	28,630,000	3,646,715	0.1274	13.00	12.70	13.00	12.50	13.40	286,300	12.737	-2.99%
2017-09-20	0	0.134	0.132	0.134	0.130	0.134	7,625,000	1,009,080	0.1323	13.40	13.20	13.40	13.00	13.40	76,250	13.234	0.00%
2017-09-19	0	0.134	0.132	0.134	0.129	0.135	12,910,000	1,698,435	0.1316	13.40	13.20	13.40	12.90	13.50	129,100	13.156	0.75%
2017-09-18	0	0.133	0.131	0.134	0.128	0.135	21,775,000	2,860,755	0.1314	13.30	13.10	13.40	12.80	13.50	217,750	13.138	1.53%
2017-09-15	0	0.131	0.129	0.134	0.128	0.145	36,980,000	5,012,180	0.1355	13.10	12.90	13.40	12.80	14.50	369,800	13.554	0.77%
2017-09-14	0	0.130	0.128	0.130	0.128	0.132	8,740,000	1,129,215	0.1292	13.00	12.80	13.00	12.80	13.20	87,400	12.920	0.78%
2017-09-13	0	0.129	0.128	0.129	0.128	0.133	16,280,000	2,128,770	0.1308	12.90	12.80	12.90	12.80	13.30	162,800	13.076	-2.27%
2017-09-12	0	0.132	0.130	0.132	0.130	0.132	5,470,000	719,755	0.1316	13.20	13.00	13.20	13.00	13.20	54,700	13.158	0.00%
2017-09-11	0	0.132	0.130	0.132	0.129	0.134	8,630,000	1,126,555	0.1305	13.20	13.00	13.20	12.90	13.40	86,300	13.054	-1.49%
2017-09-08	0	0.134	0.131	0.134	0.130	0.135	7,765,000	1,030,560	0.1327	13.40	13.10	13.40	13.00	13.50	77,650	13.272	-0.74%
2017-09-07	0	0.135	0.133	0.135	0.127	0.135	26,010,000	3,396,365	0.1306	13.50	13.30	13.50	12.70	13.50	260,100	13.058	5.47%
2017-09-06	0	0.128	0.124	0.128	0.126	0.130	12,805,000	1,637,690	0.1279	12.80	12.40	12.80	12.60	13.00	128,050	12.789	1.59%
2017-09-05	0	0.126	0.125	0.126	0.124	0.129	15,240,000	1,928,975	0.1266	12.60	12.50	12.60	12.40	12.90	152,400	12.657	1.61%
2017-09-04	0	0.124	0.122	0.124	0.120	0.124	6,320,000	767,900	0.1215	12.40	12.20	12.40	12.00	12.40	63,200	12.150	1.64%
2017-09-01	0	0.122	0.119	0.122	0.119	0.122	4,900,000	592,575	0.1209	12.20	11.90	12.20	11.90	12.20	49,000	12.093	-1.61%
2017-08-31	0	0.124	0.122	0.124	0.115	0.124	18,590,000	2,216,130	0.1192	12.40	12.20	12.40	11.50	12.40	185,900	11.921	7.83%
2017-08-30	0	0.115	0.115	0.117	0.113	0.119	10,470,000	1,217,495	0.1163	11.50	11.50	11.70	11.30	11.90	104,700	11.628	-2.54%
2017-08-29	0	0.118	0.118	0.119	0.116	0.117	5,915,000	691,650	0.1169	11.80	11.80	11.90	11.60	11.70	59,150	11.693	0.85%
2017-08-28	0	0.117	0.116	0.119	0.115	0.120	29,915,000	3,476,145	0.1162	11.70	11.60	11.90	11.50	12.00	299,150	11.620	-2.50%
2017-08-25	0	0.120	0.119	0.120	0.118	0.121	3,400,000	403,130	0.1186	12.00	11.90	12.00	11.80	12.10	34,000	11.857	0.00%
2017-08-24	0	0.120	0.120	0.121	0.118	0.120	3,710,000	441,395	0.1190	12.00	12.00	12.10	11.80	12.00	37,100	11.897	-0.83%
2017-08-22	0	0.121	0.119	0.121	0.120	0.122	3,760,000	452,810	0.1204	12.10	11.90	12.10	12.00	12.20	37,600	12.043	0.00%
2017-08-21	0	0.121	0.121	0.122	0.118	0.121	3,940,000	470,865	0.1195	12.10	12.10	12.20	11.80	12.10	39,400	11.951	0.83%
2017-08-18	0	0.120	0.120	0.121	0.118	0.121	14,510,000	1,736,330	0.1197	12.00	12.00	12.10	11.80	12.10	145,100	11.966	0.00%
2017-08-17	0	0.120	0.120	0.121	0.119	0.122	3,635,000	434,235	0.1195	12.00	12.00	12.10	11.90	12.20	36,350	11.946	0.84%
2017-08-16	0	0.119	0.118	0.120	0.117	0.119	2,844,000	334,818	0.1177	11.90	11.80	12.00	11.70	11.90	28,440	11.773	0.00%
2017-08-15	0	0.119	0.119	0.120	0.118	0.120	1,170,000	139,650	0.1194	11.90	11.90	12.00	11.80	12.00	11,700	11.936	0.00%
2017-08-14	0	0.119	0.118	0.119	0.117	0.121	2,185,000	259,930	0.1190	11.90	11.80	11.90	11.70	12.10	21,850	11.896	0.85%
2017-08-11	0	0.118	0.118	0.119	0.117	0.120	6,310,000	747,870	0.1185	11.80	11.80	11.90	11.70	12.00	63,100	11.852	-0.84%
2017-08-10	0	0.119	0.119	0.121	0.118	0.122	5,250,000	633,680	0.1207	11.90	11.90	12.10	11.80	12.20	52,500	12.070	-2.46%
2017-08-09	0	0.122	0.121	0.122	0.121	0.123	10,610,000	1,293,530	0.1219	12.20	12.10	12.20	12.10	12.30	106,100	12.192	0.00%
2017-08-08	0	0.122	0.122	0.125	0.121	0.127	10,300,000	1,275,110	0.1238	12.20	12.20	12.50	12.10	12.70	103,000	12.380	0.00%
2017-08-07	0	0.122	0.122	0.123	0.121	0.126	4,330,000	535,025	0.1236	12.20	12.20	12.30	12.10	12.60	43,300	12.356	0.00%
2017-08-04	0	0.122	0.122	0.124	0.121	0.123	3,730,000	453,450	0.1216	12.20	12.20	12.40	12.10	12.30	37,300	12.157	-0.81%
2017-08-03	0	0.123	0.121	0.123	0.121	0.123	1,950,000	236,860	0.1215	12.30	12.10	12.30	12.10	12.30	19,500	12.147	0.00%
2017-08-02	0	0.123	0.123	0.125	0.121	0.123	3,195,000	390,180	0.1221	12.30	12.30	12.50	12.10	12.30	31,950	12.212	0.00%
2017-08-01	0	0.123	0.123	0.124	0.123	0.125	1,265,000	156,345	0.1236	12.30	12.30	12.40	12.30	12.50	12,650	12.359	-0.81%
2017-07-31	0	0.124	0.124	0.125	0.124	0.131	13,920,000	1,781,275	0.1280	12.40	12.40	12.50	12.40	13.10	139,200	12.797	-0.80%
2017-07-28	0	0.125	0.121	0.125	0.119	0.125	7,230,000	892,760	0.1235	12.50	12.10	12.50	11.90	12.50	72,300	12.348	3.31%
2017-07-27	0	0.121	0.121	0.123	0.117	0.123	32,200,000	3,858,230	0.1198	12.10	12.10	12.30	11.70	12.30	322,000	11.982	0.00%
2017-07-26	0	0.121	0.121	0.124	0.120	0.130	7,870,000	959,395	0.1219	12.10	12.10	12.40	12.00	13.00	78,700	12.191	-5.47%
2017-07-25	0	0.128	0.125	0.128	0.125	0.130	1,800,000	229,000	0.1272	12.80	12.50	12.80	12.50	13.00	18,000	12.722	0.79%
2017-07-24	0	0.127	0.124	0.127	0.124	0.128	2,840,000	357,075	0.1257	12.70	12.40	12.70	12.40	12.80	28,400	12.573	3.25%
2017-07-21	0	0.123	0.122	0.123	0.121	0.125	6,225,000	762,765	0.1225	12.30	12.20	12.30	12.10	12.50	62,250	12.253	-1.60%
2017-07-20	0	0.125	0.125	0.126	0.125	0.135	2,660,000	340,370	0.1280	12.50	12.50	12.60	12.50	13.50	26,600	12.796	-0.79%
2017-07-19	0	0.126	0.124	0.126	0.124	0.131	7,890,000	990,135	0.1255	12.60	12.40	12.60	12.40	13.10	78,900	12.549	0.80%
2017-07-18	0	0.125	0.124	0.127	0.124	0.125	580,000	72,010	0.1242	12.50	12.40	12.70	12.40	12.50	5,800	12.416	0.81%
2017-07-17	0	0.124	0.124	0.125	0.122	0.128	6,545,000	818,605	0.1251	12.40	12.40	12.50	12.20	12.80	65,450	12.507	-3.13%
2017-07-14	0	0.128	0.127	0.131	0.126	0.131	3,910,000	504,665	0.1291	12.80	12.70	13.10	12.60	13.10	39,100	12.907	-3.03%
2017-07-13	0	0.132	0.130	0.132	0.126	0.135	10,095,000	1,323,745	0.1311	13.20	13.00	13.20	12.60	13.50	100,950	13.113	-1.49%
2017-07-12	0	0.134	0.134	0.135	0.124	0.137	18,080,000	2,407,995	0.1332	13.40	13.40	13.50	12.40	13.70	180,800	13.319	8.94%
2017-07-11	0	0.123	0.123	0.124	0.119	0.125	15,870,000	1,919,455	0.1209	12.30	12.30	12.40	11.90	12.50	158,700	12.095	4.24%
2017-07-10	0	0.118	0.118	0.119	0.116	0.120	12,350,000	1,443,520	0.1169	11.80	11.80	11.90	11.60	12.00	123,500	11.688	-0.84%
2017-07-07	0	0.119	0.119	0.120	0.117	0.121	5,560,000	665,725	0.1197	11.90	11.90	12.00	11.70	12.10	55,600	11.973	0.85%
2017-07-06	0	0.118	0.118	0.121	0.117	0.122	7,140,000	849,320	0.1190	11.80	11.80	12.10	11.70	12.20	71,400	11.895	-3.28%
2017-07-05	0	0.122	0.120	0.121	0.120	0.126	3,040,000	367,120	0.1208	12.20	12.00	12.10	12.00	12.60	30,400	12.076	-1.61%
2017-07-04	0	0.124	0.123	0.124	0.122	0.125	13,155,000	1,634,960	0.1243	12.40	12.30	12.40	12.20	12.50	131,550	12.428	-0.80%
2017-07-03	0	0.125	0.124	0.125	0.123	0.130	770,000	97,335	0.1264	12.50	12.40	12.50	12.30	13.00	7,700	12.641	-2.34%
2017-06-30	0	0.128	0.127	0.128	0.125	0.129	11,720,000	1,496,425	0.1277	12.80	12.70	12.80	12.50	12.90	117,200	12.768	0.79%
2017-06-29	0	0.127	0.126	0.127	0.125	0.132	2,890,000	367,150	0.1270	12.70	12.60	12.70	12.50	13.20	28,900	12.704	-0.78%
2017-06-28	0	0.128	0.128	0.129	0.125	0.128	4,725,000	600,595	0.1271	12.80	12.80	12.90	12.50	12.80	47,250	12.711	-1.54%
2017-06-27	0	0.130	0.129	0.130	0.126	0.137	4,430,000	574,000	0.1296	13.00	12.90	13.00	12.60	13.70	44,300	12.957	-2.99%
2017-06-26	0	0.134	0.134	0.135	0.131	0.137	15,510,000	2,070,975	0.1335	13.40	13.40	13.50	13.10	13.70	155,100	13.353	-0.74%
2017-06-23	0	0.135	0.133	0.135	0.128	0.140	8,925,000	1,172,750	0.1314	13.50	13.30	13.50	12.80	14.00	89,250	13.140	-3.57%
2017-06-22	0	0.140	0.140	0.141	0.138	0.140	6,290,000	876,875	0.1394	14.00	14.00	14.10	13.80	14.00	62,900	13.941	-1.41%
2017-06-21	0	0.142	0.141	0.143	0.136	0.155	24,255,000	3,479,410	0.1435	14.20	14.10	14.30	13.60	15.50	242,550	14.345	-5.33%
2017-06-20	0	0.150	0.150	0.151	0.141	0.157	82,140,000	12,381,685	0.1507	15.00	15.00	15.10	14.10	15.70	821,400	15.074	7.91%
2017-06-19	0	0.139	0.139	0.140	0.132	0.143	49,645,000	6,881,760	0.1386	13.90	13.90	14.00	13.20	14.30	496,450	13.862	4.51%
2017-06-16	0	0.133	0.132	0.133	0.131	0.133	3,420,000	452,810	0.1324	13.30	13.20	13.30	13.10	13.30	34,200	13.240	0.76%
2017-06-15	0	0.132	0.132	0.134	0.130	0.134	5,690,000	758,660	0.1333	13.20	13.20	13.40	13.00	13.40	56,900	13.333	-0.75%
2017-06-14	0	0.133	0.130	0.133	0.130	0.133	5,505,000	727,050	0.1321	13.30	13.00	13.30	13.00	13.30	55,050	13.207	0.76%
2017-06-13	0	0.132	0.131	0.132	0.131	0.135	20,115,000	2,673,105	0.1329	13.20	13.10	13.20	13.10	13.50	201,150	13.289	-1.49%
2017-06-12	0	0.134	0.133	0.134	0.129	0.135	32,395,000	4,318,165	0.1333	13.40	13.30	13.40	12.90	13.50	323,950	13.330	0.00%
2017-06-09	0	0.134	0.133	0.134	0.123	0.137	115,930,000	14,632,335	0.1262	13.40	13.30	13.40	12.30	13.70	1,159,300	12.622	9.84%
2017-06-08	0	0.122	0.122	0.123	0.119	0.123	19,325,000	2,357,670	0.1220	12.20	12.20	12.30	11.90	12.30	193,250	12.200	1.67%
2017-06-07	0	0.120	0.120	0.121	0.119	0.122	7,100,000	851,465	0.1199	12.00	12.00	12.10	11.90	12.20	71,000	11.992	0.00%
2017-06-06	0	0.120	0.120	0.121	0.119	0.120	13,720,000	1,646,015	0.1200	12.00	12.00	12.10	11.90	12.00	137,200	11.997	0.00%
2017-06-05	0	0.120	0.120	0.121	0.118	0.122	5,368,000	646,132	0.1204	12.00	12.00	12.10	11.80	12.20	53,680	12.037	0.00%
2017-06-02	0	0.120	0.120	0.122	0.120	0.122	1,575,000	189,760	0.1205	12.00	12.00	12.20	12.00	12.20	15,750	12.048	0.00%
2017-06-01	0	0.120	0.118	0.120	0.118	0.121	9,120,000	1,093,900	0.1199	12.00	11.80	12.00	11.80	12.10	91,200	11.995	0.00%
2017-05-31	0	0.120	0.120	0.122	0.114	0.121	4,965,000	589,390	0.1187	12.00	12.00	12.20	11.40	12.10	49,650	11.871	1.69%
2017-05-29	0	0.118	0.118	0.120	0.117	0.125	3,355,000	407,890	0.1216	11.80	11.80	12.00	11.70	12.50	33,550	12.158	0.85%
2017-05-26	0	0.117	0.117	0.118	0.116	0.120	15,290,000	1,820,315	0.1191	11.70	11.70	11.80	11.60	12.00	152,900	11.905	-1.68%
2017-05-25	0	0.119	0.118	0.120	0.118	0.120	2,875,000	343,490	0.1195	11.90	11.80	12.00	11.80	12.00	28,750	11.947	-0.83%
2017-05-24	0	0.120	0.120	0.121	0.116	0.123	17,895,000	2,157,095	0.1205	12.00	12.00	12.10	11.60	12.30	178,950	12.054	1.69%
2017-05-23	0	0.118	0.116	0.119	0.115	0.119	6,695,000	786,205	0.1174	11.80	11.60	11.90	11.50	11.90	66,950	11.743	0.85%
2017-05-22	0	0.117	0.117	0.118	0.116	0.118	4,455,000	521,770	0.1171	11.70	11.70	11.80	11.60	11.80	44,550	11.712	1.74%
2017-05-19	0	0.115	0.114	0.116	0.113	0.117	7,275,000	841,470	0.1157	11.50	11.40	11.60	11.30	11.70	72,750	11.567	-0.86%
2017-05-18	0	0.116	0.113	0.116	0.113	0.116	3,505,000	402,775	0.1149	11.60	11.30	11.60	11.30	11.60	35,050	11.491	0.87%
2017-05-17	0	0.115	0.115	0.116	0.115	0.117	1,090,000	126,790	0.1163	11.50	11.50	11.60	11.50	11.70	10,900	11.632	0.88%
2017-05-16	0	0.114	0.114	0.115	0.114	0.116	3,195,000	367,180	0.1149	11.40	11.40	11.50	11.40	11.60	31,950	11.492	-0.87%
2017-05-15	0	0.115	0.115	0.116	0.115	0.116	925,000	106,875	0.1155	11.50	11.50	11.60	11.50	11.60	9,250	11.554	0.88%
2017-05-12	0	0.114	0.114	0.116	0.113	0.117	3,515,000	404,275	0.1150	11.40	11.40	11.60	11.30	11.70	35,150	11.501	-1.72%
2017-05-11	0	0.116	0.116	0.117	0.114	0.118	1,545,000	178,210	0.1153	11.60	11.60	11.70	11.40	11.80	15,450	11.535	1.75%
2017-05-10	0	0.114	0.114	0.116	0.112	0.116	7,480,000	861,175	0.1151	11.40	11.40	11.60	11.20	11.60	74,800	11.513	-3.39%
2017-05-09	0	0.118	0.117	0.120	0.116	0.123	4,600,000	549,670	0.1195	11.80	11.70	12.00	11.60	12.30	46,000	11.949	-1.67%
2017-05-08	0	0.120	0.118	0.120	0.116	0.120	2,115,000	251,105	0.1187	12.00	11.80	12.00	11.60	12.00	21,150	11.873	4.35%
2017-05-05	0	0.115	0.115	0.117	0.115	0.117	1,870,000	216,900	0.1160	11.50	11.50	11.70	11.50	11.70	18,700	11.599	0.00%
2017-05-04	0	0.115	0.115	0.116	0.115	0.116	845,000	97,195	0.1150	11.50	11.50	11.60	11.50	11.60	8,450	11.502	-1.71%
2017-05-02	0	0.117	0.117	0.118	0.116	0.118	1,595,000	185,600	0.1164	11.70	11.70	11.80	11.60	11.80	15,950	11.636	-0.85%
2017-04-28	0	0.118	0.117	0.119	0.115	0.118	2,775,000	324,630	0.1170	11.80	11.70	11.90	11.50	11.80	27,750	11.698	0.85%
2017-04-27	0	0.117	0.116	0.117	0.117	0.118	1,525,000	179,445	0.1177	11.70	11.60	11.70	11.70	11.80	15,250	11.767	-0.85%
2017-04-26	0	0.118	0.118	0.119	0.116	0.119	1,695,000	199,975	0.1180	11.80	11.80	11.90	11.60	11.90	16,950	11.798	-1.67%
2017-04-25	0	0.120	0.117	0.120	0.116	0.120	4,735,000	561,095	0.1185	12.00	11.70	12.00	11.60	12.00	47,350	11.850	4.35%
2017-04-24	0	0.115	0.115	0.116	0.115	0.122	4,080,000	488,550	0.1197	11.50	11.50	11.60	11.50	12.20	40,800	11.974	-2.54%
2017-04-21	0	0.118	0.118	0.120	0.116	0.120	5,985,000	708,915	0.1184	11.80	11.80	12.00	11.60	12.00	59,850	11.845	-0.84%
2017-04-20	0	0.119	0.118	0.119	0.116	0.119	2,230,000	262,305	0.1176	11.90	11.80	11.90	11.60	11.90	22,300	11.763	0.00%
2017-04-19	0	0.119	0.117	0.119	0.114	0.119	12,330,000	1,441,595	0.1169	11.90	11.70	11.90	11.40	11.90	123,300	11.692	1.71%
2017-04-18	0	0.117	0.117	0.118	0.115	0.123	21,640,000	2,617,185	0.1209	11.70	11.70	11.80	11.50	12.30	216,400	12.094	-1.68%
2017-04-13	0	0.119	0.119	0.120	0.116	0.125	7,302,354	870,252	0.1192	11.90	11.90	12.00	11.60	12.50	73,024	11.917	1.71%
2017-04-12	0	0.117	0.116	0.117	0.116	0.122	12,050,000	1,432,530	0.1189	11.70	11.60	11.70	11.60	12.20	120,500	11.888	-2.50%
2017-04-11	0	0.120	0.120	0.122	0.120	0.123	4,990,000	605,430	0.1213	12.00	12.00	12.20	12.00	12.30	49,900	12.133	-1.64%
2017-04-10	0	0.122	0.121	0.122	0.121	0.126	17,990,000	2,240,230	0.1245	12.20	12.10	12.20	12.10	12.60	179,900	12.453	-2.40%
2017-04-07	0	0.125	0.124	0.125	0.125	0.127	11,305,000	1,423,880	0.1260	12.50	12.40	12.50	12.50	12.70	113,050	12.595	-2.34%
2017-04-06	0	0.128	0.126	0.128	0.124	0.128	16,225,000	2,056,725	0.1268	12.80	12.60	12.80	12.40	12.80	162,250	12.676	3.23%
2017-04-05	0	0.124	0.123	0.124	0.115	0.125	37,770,000	4,445,805	0.1177	12.40	12.30	12.40	11.50	12.50	377,700	11.771	-1.59%
2017-04-03	0	0.126	0.125	0.126	0.124	0.126	3,765,000	471,935	0.1253	12.60	12.50	12.60	12.40	12.60	37,650	12.535	0.00%
2017-03-31	0	0.126	0.126	0.128	0.125	0.129	14,595,000	1,840,550	0.1261	12.60	12.60	12.80	12.50	12.90	145,950	12.611	-3.08%
2017-03-30	0	0.130	0.130	0.132	0.129	0.132	2,190,000	285,130	0.1302	13.00	13.00	13.20	12.90	13.20	21,900	13.020	-0.76%
2017-03-29	0	0.131	0.131	0.132	0.128	0.134	4,015,000	523,110	0.1303	13.10	13.10	13.20	12.80	13.40	40,150	13.029	0.77%
2017-03-28	0	0.130	0.129	0.131	0.129	0.132	5,900,000	767,230	0.1300	13.00	12.90	13.10	12.90	13.20	59,000	13.004	-0.76%
2017-03-27	0	0.131	0.131	0.133	0.131	0.135	6,045,000	802,690	0.1328	13.10	13.10	13.30	13.10	13.50	60,450	13.279	-2.24%
2017-03-24	0	0.134	0.134	0.135	0.131	0.134	2,890,000	384,005	0.1329	13.40	13.40	13.50	13.10	13.40	28,900	13.287	0.75%
2017-03-23	0	0.133	0.133	0.135	0.131	0.137	8,970,000	1,202,795	0.1341	13.30	13.30	13.50	13.10	13.70	89,700	13.409	-2.21%
2017-03-22	0	0.136	0.136	0.137	0.134	0.138	2,965,000	401,740	0.1355	13.60	13.60	13.70	13.40	13.80	29,650	13.549	-1.45%
2017-03-21	0	0.138	0.137	0.139	0.135	0.139	235,000	32,115	0.1367	13.80	13.70	13.90	13.50	13.90	2,350	13.666	0.73%
2017-03-20	0	0.137	0.136	0.137	0.134	0.139	8,340,000	1,152,825	0.1382	13.70	13.60	13.70	13.40	13.90	83,400	13.823	1.48%
2017-03-17	0	0.135	0.135	0.139	0.135	0.140	2,565,000	353,750	0.1379	13.50	13.50	13.90	13.50	14.00	25,650	13.791	-0.74%
2017-03-16	0	0.136	0.135	0.136	0.133	0.139	2,614,186	357,158	0.1366	13.60	13.50	13.60	13.30	13.90	26,142	13.662	-2.16%
2017-03-15	0	0.139	0.139	0.140	0.131	0.143	13,235,000	1,826,805	0.1380	13.90	13.90	14.00	13.10	14.30	132,350	13.803	5.30%
2017-03-14	0	0.132	0.131	0.135	0.130	0.138	8,665,000	1,147,990	0.1325	13.20	13.10	13.50	13.00	13.80	86,650	13.249	-2.22%
2017-03-13	0	0.135	0.134	0.137	0.131	0.137	6,880,000	926,195	0.1346	13.50	13.40	13.70	13.10	13.70	68,800	13.462	3.05%
2017-03-10	0	0.131	0.130	0.131	0.129	0.140	12,970,000	1,709,800	0.1318	13.10	13.00	13.10	12.90	14.00	129,700	13.183	-3.68%
2017-03-09	0	0.136	0.136	0.138	0.135	0.141	6,635,000	909,755	0.1371	13.60	13.60	13.80	13.50	14.10	66,350	13.711	-4.23%
2017-03-08	0	0.142	0.142	0.144	0.139	0.144	2,445,000	349,590	0.1430	14.20	14.20	14.40	13.90	14.40	24,450	14.298	1.43%
2017-03-07	0	0.140	0.140	0.142	0.140	0.144	1,855,000	262,260	0.1414	14.00	14.00	14.20	14.00	14.40	18,550	14.138	-4.11%
2017-03-06	0	0.146	0.144	0.146	0.142	0.146	8,335,000	1,204,365	0.1445	14.60	14.40	14.60	14.20	14.60	83,350	14.449	0.69%
2017-03-03	0	0.145	0.145	0.147	0.144	0.151	7,230,000	1,064,085	0.1472	14.50	14.50	14.70	14.40	15.10	72,300	14.718	-3.97%
2017-03-02	0	0.151	0.150	0.151	0.142	0.157	32,780,000	4,956,300	0.1512	15.10	15.00	15.10	14.20	15.70	327,800	15.120	4.86%
2017-03-01	0	0.144	0.142	0.144	0.140	0.146	6,180,000	881,595	0.1427	14.40	14.20	14.40	14.00	14.60	61,800	14.265	-0.69%
2017-02-28	0	0.145	0.143	0.145	0.141	0.147	18,765,000	2,694,760	0.1436	14.50	14.30	14.50	14.10	14.70	187,650	14.361	0.00%
2017-02-27	0	0.145	0.143	0.145	0.135	0.150	65,975,000	9,510,370	0.1442	14.50	14.30	14.50	13.50	15.00	659,750	14.415	11.54%
2017-02-24	0	0.130	0.130	0.131	0.123	0.130	5,513,750	694,418	0.1259	13.00	13.00	13.10	12.30	13.00	55,138	12.594	1.56%
2017-02-23	0	0.128	0.128	0.129	0.128	0.130	3,335,000	429,100	0.1287	12.80	12.80	12.90	12.80	13.00	33,350	12.867	-1.54%
2017-02-22	0	0.130	0.130	0.133	0.129	0.133	3,140,000	413,380	0.1316	13.00	13.00	13.30	12.90	13.30	31,400	13.165	0.00%
2017-02-21	0	0.130	0.130	0.133	0.129	0.131	4,735,000	618,975	0.1307	13.00	13.00	13.30	12.90	13.10	47,350	13.072	-0.76%
2017-02-20	0	0.131	0.131	0.132	0.130	0.132	1,630,000	213,515	0.1310	13.10	13.10	13.20	13.00	13.20	16,300	13.099	-1.50%
2017-02-17	0	0.133	0.133	0.134	0.133	0.133	585,000	77,805	0.1330	13.30	13.30	13.40	13.30	13.30	5,850	13.300	0.00%
2017-02-16	0	0.133	0.133	0.134	0.132	0.138	6,305,000	841,230	0.1334	13.30	13.30	13.40	13.20	13.80	63,050	13.342	0.76%
2017-02-15	0	0.132	0.132	0.133	0.129	0.138	9,215,000	1,216,060	0.1320	13.20	13.20	13.30	12.90	13.80	92,150	13.197	3.94%
2017-02-14	0	0.127	0.127	0.129	0.126	0.128	2,950,000	375,410	0.1273	12.70	12.70	12.90	12.60	12.80	29,500	12.726	-0.78%
2017-02-13	0	0.128	0.128	0.129	0.126	0.129	2,240,000	285,590	0.1275	12.80	12.80	12.90	12.60	12.90	22,400	12.750	-0.78%
2017-02-10	0	0.129	0.129	0.130	0.128	0.130	6,845,000	883,060	0.1290	12.90	12.90	13.00	12.80	13.00	68,450	12.901	0.78%
2017-02-09	0	0.128	0.128	0.129	0.128	0.131	2,680,000	345,350	0.1289	12.80	12.80	12.90	12.80	13.10	26,800	12.886	-2.29%
2017-02-08	0	0.131	0.129	0.131	0.126	0.131	4,380,000	566,895	0.1294	13.10	12.90	13.10	12.60	13.10	43,800	12.943	0.77%
2017-02-07	0	0.130	0.126	0.132	0.124	0.130	3,890,000	489,905	0.1259	13.00	12.60	13.20	12.40	13.00	38,900	12.594	3.17%
2017-02-06	0	0.126	0.126	0.128	0.125	0.128	1,180,000	148,675	0.1260	12.60	12.60	12.80	12.50	12.80	11,800	12.600	0.00%
2017-02-03	0	0.126	0.126	0.129	0.124	0.130	4,385,000	556,485	0.1269	12.60	12.60	12.90	12.40	13.00	43,850	12.691	-4.55%
2017-02-02	0	0.132	0.131	0.132	0.123	0.132	2,080,000	267,115	0.1284	13.20	13.10	13.20	12.30	13.20	20,800	12.842	4.76%
2017-02-01	0	0.126	0.124	0.126	0.123	0.126	2,015,000	252,570	0.1253	12.60	12.40	12.60	12.30	12.60	20,150	12.534	1.61%
2017-01-27	0	0.124	0.124	0.129	0.124	0.126	1,470,000	183,950	0.1251	12.40	12.40	12.90	12.40	12.60	14,700	12.514	-1.59%
2017-01-26	0	0.126	0.126	0.127	0.125	0.132	3,390,000	436,195	0.1287	12.60	12.60	12.70	12.50	13.20	33,900	12.867	0.80%
2017-01-25	0	0.125	0.125	0.128	0.122	0.128	1,620,000	202,960	0.1253	12.50	12.50	12.80	12.20	12.80	16,200	12.528	0.00%
2017-01-24	0	0.125	0.125	0.127	0.124	0.127	1,870,000	232,720	0.1244	12.50	12.50	12.70	12.40	12.70	18,700	12.445	-0.79%
2017-01-23	0	0.126	0.126	0.127	0.125	0.129	2,860,000	363,165	0.1270	12.60	12.60	12.70	12.50	12.90	28,600	12.698	-2.33%
2017-01-20	0	0.129	0.126	0.129	0.123	0.129	5,560,000	706,285	0.1270	12.90	12.60	12.90	12.30	12.90	55,600	12.703	1.57%
2017-01-19	0	0.127	0.128	0.133	0.127	0.128	300,000	38,315	0.1277	12.70	12.80	13.30	12.70	12.80	3,000	12.772	-0.78%
2017-01-18	0	0.128	0.128	0.130	0.128	0.129	1,580,000	203,800	0.1290	12.80	12.80	13.00	12.80	12.90	15,800	12.899	-1.54%
2017-01-17	0	0.130	0.130	0.131	0.125	0.131	2,275,000	294,810	0.1296	13.00	13.00	13.10	12.50	13.10	22,750	12.959	2.36%
2017-01-16	0	0.127	0.127	0.133	0.127	0.131	1,240,000	160,025	0.1291	12.70	12.70	13.30	12.70	13.10	12,400	12.905	-3.05%
2017-01-13	0	0.131	0.131	0.134	0.129	0.132	2,745,000	357,420	0.1302	13.10	13.10	13.40	12.90	13.20	27,450	13.021	0.77%
2017-01-12	0	0.130	0.130	0.134	0.130	0.134	780,000	102,040	0.1308	13.00	13.00	13.40	13.00	13.40	7,800	13.082	0.00%
2017-01-11	0	0.130	0.130	0.131	0.130	0.132	4,510,000	591,350	0.1311	13.00	13.00	13.10	13.00	13.20	45,100	13.112	-0.76%
2017-01-10	0	0.131	0.131	0.134	0.125	0.134	2,545,000	335,400	0.1318	13.10	13.10	13.40	12.50	13.40	25,450	13.179	-2.24%
2017-01-09	0	0.134	0.134	0.138	0.130	0.140	3,165,000	421,630	0.1332	13.40	13.40	13.80	13.00	14.00	31,650	13.322	0.00%
2017-01-06	0	0.134	0.134	0.138	0.134	0.136	2,760,000	373,670	0.1354	13.40	13.40	13.80	13.40	13.60	27,600	13.539	0.75%
2017-01-05	0	0.133	0.133	0.137	0.133	0.137	8,105,000	1,092,735	0.1348	13.30	13.30	13.70	13.30	13.70	81,050	13.482	0.00%
2017-01-04	0	0.133	0.133	0.137	0.133	0.137	2,150,000	291,600	0.1356	13.30	13.30	13.70	13.30	13.70	21,500	13.563	-2.92%
2017-01-03	0	0.137	0.136	0.137	0.137	0.138	3,650,000	502,905	0.1378	13.70	13.60	13.70	13.70	13.80	36,500	13.778	-2.14%
2016-12-30	0	0.140	0.136	0.141	0.137	0.140	2,195,000	304,485	0.1387	14.00	13.60	14.10	13.70	14.00	21,950	13.872	1.45%
2016-12-29	0	0.138	0.139	0.142	0.135	0.144	8,395,000	1,186,055	0.1413	13.80	13.90	14.20	13.50	14.40	83,950	14.128	1.47%
2016-12-28	0	0.136	0.136	0.137	0.135	0.138	2,870,000	393,045	0.1369	13.60	13.60	13.70	13.50	13.80	28,700	13.695	0.74%
2016-12-23	0	0.135	0.135	0.136	0.135	0.137	725,000	98,615	0.1360	13.50	13.50	13.60	13.50	13.70	7,250	13.602	-0.74%
2016-12-22	0	0.136	0.136	0.137	0.134	0.145	4,880,000	659,860	0.1352	13.60	13.60	13.70	13.40	14.50	48,800	13.522	1.49%
2016-12-21	0	0.134	0.134	0.135	0.133	0.135	5,345,000	716,630	0.1341	13.40	13.40	13.50	13.30	13.50	53,450	13.407	-1.47%
2016-12-20	0	0.136	0.136	0.138	0.136	0.136	755,000	102,680	0.1360	13.60	13.60	13.80	13.60	13.60	7,550	13.600	0.00%
2016-12-19	0	0.136	0.136	0.138	0.136	0.138	2,485,000	339,515	0.1366	13.60	13.60	13.80	13.60	13.80	24,850	13.663	-2.86%
2016-12-16	0	0.140	0.138	0.140	0.136	0.141	1,665,000	227,655	0.1367	14.00	13.80	14.00	13.60	14.10	16,650	13.673	0.00%
2016-12-15	0	0.140	0.137	0.140	0.131	0.145	2,615,000	362,620	0.1387	14.00	13.70	14.00	13.10	14.50	26,150	13.867	2.19%
2016-12-14	0	0.137	0.137	0.139	0.133	0.139	15,680,000	2,158,290	0.1376	13.70	13.70	13.90	13.30	13.90	156,800	13.765	-0.72%
2016-12-13	0	0.138	0.138	0.140	0.138	0.140	385,000	53,405	0.1387	13.80	13.80	14.00	13.80	14.00	3,850	13.871	-1.43%
2016-12-12	0	0.140	0.140	0.141	0.140	0.145	1,415,000	198,490	0.1403	14.00	14.00	14.10	14.00	14.50	14,150	14.028	-3.45%
2016-12-09	0	0.145	0.142	0.145	0.142	0.145	990,000	141,830	0.1433	14.50	14.20	14.50	14.20	14.50	9,900	14.326	0.69%
2016-12-08	0	0.144	0.144	0.145	0.144	0.146	760,000	110,355	0.1452	14.40	14.40	14.50	14.40	14.60	7,600	14.520	0.00%
2016-12-07	0	0.144	0.144	0.145	0.144	0.146	565,000	81,945	0.1450	14.40	14.40	14.50	14.40	14.60	5,650	14.504	-0.69%
2016-12-06	0	0.145	0.145	0.146	0.144	0.146	820,000	118,865	0.1450	14.50	14.50	14.60	14.40	14.60	8,200	14.496	0.00%
2016-12-05	0	0.145	0.145	0.146	0.142	0.144	1,040,000	149,145	0.1434	14.50	14.50	14.60	14.20	14.40	10,400	14.341	1.40%
2016-12-02	0	0.143	0.143	0.145	0.142	0.146	5,060,000	729,425	0.1442	14.30	14.30	14.50	14.20	14.60	50,600	14.416	-2.05%
2016-12-01	0	0.146	0.146	0.148	0.146	0.152	4,170,000	613,565	0.1471	14.60	14.60	14.80	14.60	15.20	41,700	14.714	-0.68%
2016-11-30	0	0.147	0.145	0.149	0.145	0.151	30,179,285	4,443,467	0.1472	14.70	14.50	14.90	14.50	15.10	301,793	14.724	0.00%
2016-11-29	0	0.147	0.146	0.149	0.145	0.155	2,025,000	300,765	0.1485	14.70	14.60	14.90	14.50	15.50	20,250	14.853	-1.34%
2016-11-28	0	0.149	0.148	0.150	0.146	0.150	1,610,000	239,620	0.1488	14.90	14.80	15.00	14.60	15.00	16,100	14.883	-0.67%
2016-11-25	0	0.150	0.150	0.153	0.148	0.163	13,705,000	2,111,195	0.1540	15.00	15.00	15.30	14.80	16.30	137,050	15.405	3.45%
2016-11-24	0	0.145	0.143	0.146	0.142	0.147	6,055,000	876,350	0.1447	14.50	14.30	14.60	14.20	14.70	60,550	14.473	-1.36%
2016-11-23	0	0.147	0.145	0.149	0.145	0.149	2,165,000	319,870	0.1477	14.70	14.50	14.90	14.50	14.90	21,650	14.775	0.68%
2016-11-22	0	0.146	0.145	0.148	0.145	0.149	3,535,000	520,810	0.1473	14.60	14.50	14.80	14.50	14.90	35,350	14.733	-0.68%
2016-11-21	0	0.147	0.147	0.149	0.147	0.151	1,985,000	295,240	0.1487	14.70	14.70	14.90	14.70	15.10	19,850	14.874	-2.65%
2016-11-18	0	0.151	0.148	0.151	0.148	0.154	8,160,000	1,232,570	0.1511	15.10	14.80	15.10	14.80	15.40	81,600	15.105	1.34%
2016-11-17	0	0.149	0.147	0.149	0.145	0.149	1,215,000	178,860	0.1472	14.90	14.70	14.90	14.50	14.90	12,150	14.721	0.00%
2016-11-16	0	0.149	0.147	0.149	0.146	0.150	6,320,715	941,937	0.1490	14.90	14.70	14.90	14.60	15.00	63,207	14.902	-0.67%
2016-11-15	0	0.150	0.149	0.150	0.149	0.152	1,175,000	175,630	0.1495	15.00	14.90	15.00	14.90	15.20	11,750	14.947	-1.96%
2016-11-14	0	0.153	0.149	0.153	0.149	0.154	8,565,000	1,295,165	0.1512	15.30	14.90	15.30	14.90	15.40	85,650	15.122	0.66%
2016-11-11	0	0.152	0.151	0.152	0.150	0.157	5,440,000	832,765	0.1531	15.20	15.10	15.20	15.00	15.70	54,400	15.308	-1.30%
2016-11-10	0	0.154	0.152	0.154	0.150	0.155	2,130,000	326,915	0.1535	15.40	15.20	15.40	15.00	15.50	21,300	15.348	4.76%
2016-11-09	0	0.147	0.147	0.148	0.145	0.153	10,435,000	1,542,175	0.1478	14.70	14.70	14.80	14.50	15.30	104,350	14.779	-3.92%
2016-11-08	0	0.153	0.150	0.153	0.149	0.155	2,015,000	304,070	0.1509	15.30	15.00	15.30	14.90	15.50	20,150	15.090	0.00%
2016-11-07	0	0.153	0.150	0.153	0.150	0.153	1,805,000	272,405	0.1509	15.30	15.00	15.30	15.00	15.30	18,050	15.092	0.00%
2016-11-04	0	0.153	0.151	0.153	0.152	0.154	2,385,000	364,810	0.1530	15.30	15.10	15.30	15.20	15.40	23,850	15.296	-0.65%
2016-11-03	0	0.154	0.152	0.154	0.151	0.155	4,405,000	677,775	0.1539	15.40	15.20	15.40	15.10	15.50	44,050	15.386	1.32%
2016-11-02	0	0.152	0.152	0.154	0.151	0.155	645,000	98,165	0.1522	15.20	15.20	15.40	15.10	15.50	6,450	15.219	-1.30%
2016-11-01	0	0.154	0.152	0.154	0.152	0.154	275,000	42,075	0.1530	15.40	15.20	15.40	15.20	15.40	2,750	15.300	0.65%
2016-10-31	0	0.153	0.151	0.153	0.150	0.159	5,220,000	790,290	0.1514	15.30	15.10	15.30	15.00	15.90	52,200	15.140	-0.65%
2016-10-28	0	0.154	0.153	0.154	0.152	0.157	2,710,000	416,960	0.1539	15.40	15.30	15.40	15.20	15.70	27,100	15.386	0.00%
2016-10-27	0	0.154	0.153	0.154	0.153	0.160	2,470,000	384,860	0.1558	15.40	15.30	15.40	15.30	16.00	24,700	15.581	-2.53%
2016-10-26	0	0.158	0.156	0.158	0.150	0.162	6,020,000	937,460	0.1557	15.80	15.60	15.80	15.00	16.20	60,200	15.572	1.28%
2016-10-25	0	0.156	0.153	0.156	0.152	0.156	9,540,000	1,460,930	0.1531	15.60	15.30	15.60	15.20	15.60	95,400	15.314	1.96%
2016-10-24	0	0.153	0.152	0.154	0.151	0.160	10,340,000	1,594,000	0.1542	15.30	15.20	15.40	15.10	16.00	103,400	15.416	-5.56%
2016-10-20	0	0.162	0.160	0.162	0.159	0.166	4,160,000	681,220	0.1638	16.20	16.00	16.20	15.90	16.60	41,600	16.375	0.00%
2016-10-19	0	0.162	0.160	0.162	0.159	0.163	5,890,000	950,865	0.1614	16.20	16.00	16.20	15.90	16.30	58,900	16.144	-0.61%
2016-10-18	0	0.163	0.163	0.165	0.160	0.168	10,365,000	1,704,265	0.1644	16.30	16.30	16.50	16.00	16.80	103,650	16.442	1.24%
2016-10-17	0	0.161	0.160	0.161	0.158	0.164	4,820,000	781,020	0.1620	16.10	16.00	16.10	15.80	16.40	48,200	16.204	-3.01%
2016-10-14	0	0.166	0.165	0.167	0.160	0.167	12,545,000	2,073,675	0.1653	16.60	16.50	16.70	16.00	16.70	125,450	16.530	1.84%
2016-10-13	0	0.163	0.162	0.163	0.155	0.167	26,715,000	4,336,555	0.1623	16.30	16.20	16.30	15.50	16.70	267,150	16.233	2.52%
2016-10-12	0	0.159	0.158	0.159	0.152	0.160	7,640,000	1,199,325	0.1570	15.90	15.80	15.90	15.20	16.00	76,400	15.698	1.27%
2016-10-11	0	0.157	0.156	0.157	0.150	0.160	12,220,000	1,877,500	0.1536	15.70	15.60	15.70	15.00	16.00	122,200	15.364	2.61%
2016-10-07	0	0.153	0.152	0.154	0.150	0.154	6,110,000	924,915	0.1514	15.30	15.20	15.40	15.00	15.40	61,100	15.138	-1.29%
2016-10-06	0	0.155	0.153	0.155	0.151	0.155	1,400,000	214,715	0.1534	15.50	15.30	15.50	15.10	15.50	14,000	15.337	-2.52%
2016-10-05	0	0.159	0.156	0.159	0.156	0.162	13,275,000	2,086,890	0.1572	15.90	15.60	15.90	15.60	16.20	132,750	15.720	-0.63%
2016-10-04	0	0.160	0.158	0.161	0.156	0.161	3,110,000	493,305	0.1586	16.00	15.80	16.10	15.60	16.10	31,100	15.862	-1.84%
2016-10-03	0	0.163	0.159	0.163	0.159	0.165	3,075,000	497,005	0.1616	16.30	15.90	16.30	15.90	16.50	30,750	16.163	0.00%
2016-09-30	0	0.163	0.162	0.163	0.159	0.163	12,077,500	1,941,872	0.1608	16.30	16.20	16.30	15.90	16.30	120,775	16.078	1.88%
2016-09-29	0	0.160	0.159	0.160	0.152	0.164	20,125,000	3,199,905	0.1590	16.00	15.90	16.00	15.20	16.40	201,250	15.900	1.91%
2016-09-28	0	0.157	0.156	0.158	0.153	0.160	5,685,000	887,060	0.1560	15.70	15.60	15.80	15.30	16.00	56,850	15.604	1.29%
2016-09-27	0	0.155	0.153	0.155	0.152	0.157	16,960,000	2,618,225	0.1544	15.50	15.30	15.50	15.20	15.70	169,600	15.438	4.03%
2016-09-26	0	0.149	0.149	0.150	0.147	0.153	16,400,000	2,478,105	0.1511	14.90	14.90	15.00	14.70	15.30	164,000	15.110	2.05%
2016-09-23	0	0.146	0.146	0.147	0.142	0.158	44,195,000	6,708,220	0.1518	14.60	14.60	14.70	14.20	15.80	441,950	15.179	4.29%
2016-09-22	0	0.140	0.140	0.141	0.139	0.141	7,940,000	1,111,990	0.1400	14.00	14.00	14.10	13.90	14.10	79,400	14.005	0.72%
2016-09-21	0	0.139	0.139	0.140	0.137	0.140	6,835,000	947,005	0.1386	13.90	13.90	14.00	13.70	14.00	68,350	13.855	0.00%
2016-09-20	0	0.139	0.139	0.140	0.137	0.141	7,820,000	1,091,085	0.1395	13.90	13.90	14.00	13.70	14.10	78,200	13.952	0.00%
2016-09-19	0	0.139	0.137	0.139	0.136	0.140	6,625,000	925,735	0.1397	13.90	13.70	13.90	13.60	14.00	66,250	13.973	2.96%
2016-09-15	0	0.135	0.135	0.137	0.134	0.138	550,000	74,595	0.1356	13.50	13.50	13.70	13.40	13.80	5,500	13.563	-1.46%
2016-09-14	0	0.137	0.135	0.137	0.131	0.138	2,120,000	284,880	0.1344	13.70	13.50	13.70	13.10	13.80	21,200	13.438	-0.72%
2016-09-13	0	0.138	0.137	0.138	0.137	0.140	1,984,000	273,799	0.1380	13.80	13.70	13.80	13.70	14.00	19,840	13.800	0.73%
2016-09-12	0	0.137	0.137	0.138	0.137	0.139	2,445,000	337,180	0.1379	13.70	13.70	13.80	13.70	13.90	24,450	13.791	-1.44%
2016-09-09	0	0.139	0.138	0.139	0.138	0.142	6,550,000	916,800	0.1400	13.90	13.80	13.90	13.80	14.20	65,500	13.997	0.00%
2016-09-08	0	0.139	0.138	0.139	0.139	0.142	5,405,000	753,220	0.1394	13.90	13.80	13.90	13.90	14.20	54,050	13.936	-2.11%
2016-09-07	0	0.142	0.141	0.142	0.140	0.145	5,620,000	791,030	0.1408	14.20	14.10	14.20	14.00	14.50	56,200	14.075	2.16%
2016-09-06	0	0.139	0.138	0.139	0.137	0.140	2,550,000	353,755	0.1387	13.90	13.80	13.90	13.70	14.00	25,500	13.873	0.00%
2016-09-05	0	0.139	0.138	0.139	0.136	0.141	5,955,000	827,705	0.1390	13.90	13.80	13.90	13.60	14.10	59,550	13.899	0.00%
2016-09-02	0	0.139	0.139	0.141	0.136	0.142	3,895,000	542,140	0.1392	13.90	13.90	14.10	13.60	14.20	38,950	13.919	0.72%
2016-09-01	0	0.138	0.137	0.138	0.137	0.138	1,025,000	141,400	0.1380	13.80	13.70	13.80	13.70	13.80	10,250	13.795	0.00%
2016-08-31	0	0.138	0.137	0.138	0.138	0.141	4,020,000	559,210	0.1391	13.80	13.70	13.80	13.80	14.10	40,200	13.911	0.00%
2016-08-30	0	0.138	0.137	0.139	0.136	0.140	3,425,000	470,925	0.1375	13.80	13.70	13.90	13.60	14.00	34,250	13.750	1.47%
2016-08-29	0	0.136	0.136	0.139	0.136	0.144	3,660,000	512,490	0.1400	13.60	13.60	13.90	13.60	14.40	36,600	14.002	-0.73%
2016-08-26	0	0.137	0.135	0.136	0.136	0.148	13,510,000	1,883,290	0.1394	13.70	13.50	13.60	13.60	14.80	135,100	13.940	-2.14%
2016-08-25	0	0.140	0.140	0.141	0.140	0.144	8,115,000	1,148,865	0.1416	14.00	14.00	14.10	14.00	14.40	81,150	14.157	-4.11%
2016-08-24	0	0.146	0.144	0.146	0.142	0.146	1,350,000	194,485	0.1441	14.60	14.40	14.60	14.20	14.60	13,500	14.406	0.00%
2016-08-23	0	0.146	0.146	0.147	0.145	0.149	3,805,000	559,355	0.1470	14.60	14.60	14.70	14.50	14.90	38,050	14.701	-0.68%
2016-08-22	0	0.147	0.146	0.147	0.146	0.148	1,850,000	271,380	0.1467	14.70	14.60	14.70	14.60	14.80	18,500	14.669	-0.68%
2016-08-19	0	0.148	0.147	0.149	0.146	0.151	5,960,000	887,275	0.1489	14.80	14.70	14.90	14.60	15.10	59,600	14.887	-2.63%
2016-08-18	0	0.152	0.151	0.152	0.149	0.153	1,675,000	253,315	0.1512	15.20	15.10	15.20	14.90	15.30	16,750	15.123	1.33%
2016-08-17	0	0.150	0.148	0.150	0.148	0.154	4,880,000	732,705	0.1501	15.00	14.80	15.00	14.80	15.40	48,800	15.014	-1.32%
2016-08-16	0	0.152	0.152	0.153	0.151	0.156	3,505,000	535,610	0.1528	15.20	15.20	15.30	15.10	15.60	35,050	15.281	-3.18%
2016-08-15	0	0.157	0.156	0.158	0.150	0.160	18,860,000	2,957,565	0.1568	15.70	15.60	15.80	15.00	16.00	188,600	15.682	5.37%
2016-08-12	0	0.149	0.148	0.149	0.148	0.152	3,320,000	497,050	0.1497	14.90	14.80	14.90	14.80	15.20	33,200	14.971	3.47%
2016-08-11	0	0.144	0.141	0.144	0.144	0.147	1,440,000	208,245	0.1446	14.40	14.10	14.40	14.40	14.70	14,400	14.461	-0.69%
2016-08-10	0	0.145	0.141	0.145	0.142	0.145	1,610,000	230,255	0.1430	14.50	14.10	14.50	14.20	14.50	16,100	14.302	0.00%
2016-08-09	0	0.145	0.142	0.145	0.142	0.146	1,375,000	197,625	0.1437	14.50	14.20	14.50	14.20	14.60	13,750	14.373	0.00%
2016-08-08	0	0.145	0.143	0.145	0.144	0.147	1,965,000	285,070	0.1451	14.50	14.30	14.50	14.40	14.70	19,650	14.507	0.69%
2016-08-05	0	0.144	0.142	0.144	0.142	0.144	785,000	112,495	0.1433	14.40	14.20	14.40	14.20	14.40	7,850	14.331	-1.37%
2016-08-04	0	0.146	0.145	0.146	0.145	0.146	2,120,000	308,465	0.1455	14.60	14.50	14.60	14.50	14.60	21,200	14.550	0.00%
2016-08-03	0	0.146	0.144	0.146	0.145	0.150	7,385,000	1,079,410	0.1462	14.60	14.40	14.60	14.50	15.00	73,850	14.616	-1.35%
2016-08-01	0	0.148	0.147	0.148	0.144	0.149	1,655,000	243,835	0.1473	14.80	14.70	14.80	14.40	14.90	16,550	14.733	2.78%
2016-07-29	0	0.144	0.142	0.144	0.140	0.147	4,520,000	642,895	0.1422	14.40	14.20	14.40	14.00	14.70	45,200	14.223	-2.70%
2016-07-28	0	0.148	0.148	0.151	0.148	0.150	930,000	138,620	0.1491	14.80	14.80	15.10	14.80	15.00	9,300	14.905	-1.33%
2016-07-27	0	0.150	0.149	0.150	0.150	0.152	3,355,000	504,180	0.1503	15.00	14.90	15.00	15.00	15.20	33,550	15.028	0.00%
2016-07-26	0	0.150	0.149	0.150	0.150	0.155	820,000	124,780	0.1522	15.00	14.90	15.00	15.00	15.50	8,200	15.217	2.04%
2016-07-25	0	0.147	0.146	0.147	0.147	0.155	3,525,000	522,825	0.1483	14.70	14.60	14.70	14.70	15.50	35,250	14.832	-5.16%
2016-07-22	0	0.155	0.154	0.155	0.154	0.156	2,780,000	431,575	0.1552	15.50	15.40	15.50	15.40	15.60	27,800	15.524	-1.90%
2016-07-21	0	0.158	0.157	0.158	0.156	0.159	6,105,000	959,360	0.1571	15.80	15.70	15.80	15.60	15.90	61,050	15.714	1.28%
2016-07-20	0	0.156	0.155	0.156	0.151	0.156	5,715,000	884,250	0.1547	15.60	15.50	15.60	15.10	15.60	57,150	15.472	3.31%
2016-07-19	0	0.151	0.150	0.151	0.147	0.153	8,475,000	1,277,440	0.1507	15.10	15.00	15.10	14.70	15.30	84,750	15.073	2.72%
2016-07-18	0	0.147	0.146	0.147	0.142	0.150	6,790,000	993,880	0.1464	14.70	14.60	14.70	14.20	15.00	67,900	14.637	5.00%
2016-07-15	0	0.140	0.140	0.142	0.140	0.145	3,185,000	450,860	0.1416	14.00	14.00	14.20	14.00	14.50	31,850	14.156	-1.41%
2016-07-14	0	0.142	0.142	0.143	0.137	0.145	2,935,000	415,170	0.1415	14.20	14.20	14.30	13.70	14.50	29,350	14.145	3.65%
2016-07-13	0	0.137	0.136	0.137	0.136	0.137	1,760,000	240,410	0.1366	13.70	13.60	13.70	13.60	13.70	17,600	13.660	0.00%
2016-07-12	0	0.137	0.136	0.137	0.132	0.137	3,055,000	412,420	0.1350	13.70	13.60	13.70	13.20	13.70	30,550	13.500	2.24%
2016-07-11	0	0.134	0.134	0.135	0.131	0.137	3,375,000	450,540	0.1335	13.40	13.40	13.50	13.10	13.70	33,750	13.349	-0.74%
2016-07-08	0	0.135	0.135	0.136	0.135	0.136	2,775,000	374,640	0.1350	13.50	13.50	13.60	13.50	13.60	27,750	13.501	0.00%
2016-07-07	0	0.135	0.133	0.135	0.131	0.138	5,020,000	671,150	0.1337	13.50	13.30	13.50	13.10	13.80	50,200	13.370	0.75%
2016-07-06	0	0.134	0.133	0.134	0.134	0.136	30,470,000	4,100,910	0.1346	13.40	13.30	13.40	13.40	13.60	304,700	13.459	-2.19%
2016-07-05	0	0.137	0.136	0.137	0.136	0.143	2,380,000	328,840	0.1382	13.70	13.60	13.70	13.60	14.30	23,800	13.817	-2.84%
2016-07-04	0	0.141	0.139	0.141	0.139	0.143	2,130,000	300,900	0.1413	14.10	13.90	14.10	13.90	14.30	21,300	14.127	-0.70%
2016-06-30	0	0.142	0.142	0.143	0.136	0.145	2,805,000	400,730	0.1429	14.20	14.20	14.30	13.60	14.50	28,050	14.286	-0.70%
2016-06-29	0	0.143	0.142	0.143	0.141	0.144	2,435,000	345,475	0.1419	14.30	14.20	14.30	14.10	14.40	24,350	14.188	-0.69%
2016-06-28	0	0.144	0.142	0.144	0.142	0.144	2,520,000	361,570	0.1435	14.40	14.20	14.40	14.20	14.40	25,200	14.348	0.00%
2016-06-27	0	0.144	0.142	0.144	0.140	0.145	2,680,000	381,155	0.1422	14.40	14.20	14.40	14.00	14.50	26,800	14.222	0.70%
2016-06-24	0	0.143	0.141	0.143	0.138	0.154	15,235,000	2,207,635	0.1449	14.30	14.10	14.30	13.80	15.40	152,350	14.491	-7.74%
2016-06-23	0	0.155	0.153	0.155	0.155	0.159	85,000	13,495	0.1588	15.50	15.30	15.50	15.50	15.90	850	15.876	-0.64%
2016-06-22	0	0.156	0.156	0.157	0.155	0.158	1,375,000	213,495	0.1553	15.60	15.60	15.70	15.50	15.80	13,750	15.527	-1.27%
2016-06-21	0	0.158	0.156	0.159	0.150	0.160	22,475,000	3,527,125	0.1569	15.80	15.60	15.90	15.00	16.00	224,750	15.694	0.00%
2016-06-20	0	0.158	0.156	0.158	0.155	0.158	6,625,000	1,037,395	0.1566	15.80	15.60	15.80	15.50	15.80	66,250	15.659	0.00%
2016-06-17	0	0.158	0.156	0.158	0.155	0.160	885,000	138,215	0.1562	15.80	15.60	15.80	15.50	16.00	8,850	15.618	0.64%
2016-06-16	0	0.157	0.156	0.157	0.156	0.160	2,425,000	382,350	0.1577	15.70	15.60	15.70	15.60	16.00	24,250	15.767	-1.87%
2016-06-15	0	0.160	0.160	0.164	0.159	0.161	1,940,000	309,990	0.1598	16.00	16.00	16.40	15.90	16.10	19,400	15.979	0.63%
2016-06-14	0	0.159	0.159	0.163	0.159	0.159	275,000	43,725	0.1590	15.90	15.90	16.30	15.90	15.90	2,750	15.900	0.00%
2016-06-13	0	0.159	0.159	0.160	0.159	0.163	1,655,000	265,715	0.1606	15.90	15.90	16.00	15.90	16.30	16,550	16.055	-3.64%
2016-06-10	0	0.165	0.165	0.167	0.165	0.168	65,000	10,740	0.1652	16.50	16.50	16.70	16.50	16.80	650	16.523	-1.79%
2016-06-08	0	0.168	0.167	0.168	0.165	0.168	1,915,000	319,760	0.1670	16.80	16.70	16.80	16.50	16.80	19,150	16.698	0.00%
2016-06-07	0	0.168	0.167	0.168	0.164	0.170	930,000	155,955	0.1677	16.80	16.70	16.80	16.40	17.00	9,300	16.769	0.60%
2016-06-06	0	0.167	0.167	0.169	0.167	0.172	1,105,000	185,930	0.1683	16.70	16.70	16.90	16.70	17.20	11,050	16.826	-1.76%
2016-06-03	0	0.170	0.169	0.170	0.170	0.171	1,310,000	222,825	0.1701	17.00	16.90	17.00	17.00	17.10	13,100	17.010	-1.16%
2016-06-02	0	0.172	0.169	0.172	0.169	0.173	3,745,000	646,985	0.1728	17.20	16.90	17.20	16.90	17.30	37,450	17.276	-0.58%
2016-06-01	0	0.173	0.170	0.173	0.168	0.173	3,305,000	571,330	0.1729	17.30	17.00	17.30	16.80	17.30	33,050	17.287	-1.14%
2016-05-31	0	0.175	0.173	0.177	0.163	0.177	36,765,000	6,297,670	0.1713	17.50	17.30	17.70	16.30	17.70	367,650	17.130	3.55%
2016-05-30	0	0.169	0.168	0.169	0.167	0.171	2,580,000	434,505	0.1684	16.90	16.80	16.90	16.70	17.10	25,800	16.841	-1.17%
2016-05-27	0	0.171	0.169	0.171	0.170	0.172	1,150,000	197,455	0.1717	17.10	16.90	17.10	17.00	17.20	11,500	17.170	0.00%
2016-05-26	0	0.171	0.170	0.171	0.170	0.175	1,835,000	315,745	0.1721	17.10	17.00	17.10	17.00	17.50	18,350	17.207	-0.58%
2016-05-25	0	0.172	0.171	0.172	0.169	0.172	2,575,000	441,570	0.1715	17.20	17.10	17.20	16.90	17.20	25,750	17.148	0.58%
2016-05-24	0	0.171	0.170	0.171	0.168	0.172	4,540,000	770,250	0.1697	17.10	17.00	17.10	16.80	17.20	45,400	16.966	0.59%
2016-05-23	0	0.170	0.169	0.170	0.169	0.171	2,390,000	407,080	0.1703	17.00	16.90	17.00	16.90	17.10	23,900	17.033	0.00%
2016-05-20	0	0.170	0.168	0.171	0.163	0.171	5,450,000	919,605	0.1687	17.00	16.80	17.10	16.30	17.10	54,500	16.873	0.59%
2016-05-19	0	0.169	0.167	0.169	0.167	0.170	3,615,000	611,215	0.1691	16.90	16.70	16.90	16.70	17.00	36,150	16.908	0.00%
2016-05-18	0	0.169	0.168	0.169	0.166	0.172	3,830,000	649,090	0.1695	16.90	16.80	16.90	16.60	17.20	38,300	16.948	-1.17%
2016-05-17	0	0.171	0.170	0.172	0.161	0.172	13,215,000	2,225,925	0.1684	17.10	17.00	17.20	16.10	17.20	132,150	16.844	0.59%
2016-05-16	0	0.170	0.169	0.170	0.163	0.174	8,410,000	1,416,225	0.1684	17.00	16.90	17.00	16.30	17.40	84,100	16.840	4.94%
2016-05-13	0	0.162	0.161	0.163	0.159	0.163	9,910,000	1,596,280	0.1611	16.20	16.10	16.30	15.90	16.30	99,100	16.108	3.85%
2016-05-12	0	0.156	0.155	0.157	0.155	0.167	7,925,000	1,263,935	0.1595	15.60	15.50	15.70	15.50	16.70	79,250	15.949	-5.45%
2016-05-11	0	0.165	0.164	0.165	0.164	0.175	1,695,000	284,320	0.1677	16.50	16.40	16.50	16.40	17.50	16,950	16.774	-4.07%
2016-05-10	0	0.172	0.168	0.172	0.166	0.172	3,895,000	657,250	0.1687	17.20	16.80	17.20	16.60	17.20	38,950	16.874	0.58%
2016-05-09	0	0.171	0.169	0.171	0.168	0.172	6,030,000	1,025,375	0.1700	17.10	16.90	17.10	16.80	17.20	60,300	17.005	0.00%
2016-05-06	0	0.171	0.169	0.171	0.167	0.176	15,640,000	2,667,825	0.1706	17.10	16.90	17.10	16.70	17.60	156,400	17.058	0.59%
2016-05-05	0	0.170	0.167	0.170	0.162	0.170	10,105,000	1,698,600	0.1681	17.00	16.70	17.00	16.20	17.00	101,050	16.810	3.03%
2016-05-04	0	0.165	0.165	0.166	0.161	0.167	7,515,000	1,240,275	0.1650	16.50	16.50	16.60	16.10	16.70	75,150	16.504	0.00%
2016-05-03	0	0.165	0.164	0.166	0.158	0.167	6,000,000	985,055	0.1642	16.50	16.40	16.60	15.80	16.70	60,000	16.418	0.00%
2016-04-29	0	0.165	0.165	0.167	0.161	0.167	3,375,000	554,590	0.1643	16.50	16.50	16.70	16.10	16.70	33,750	16.432	0.00%
2016-04-28	0	0.165	0.165	0.166	0.161	0.165	7,090,000	1,160,405	0.1637	16.50	16.50	16.60	16.10	16.50	70,900	16.367	1.23%
2016-04-27	0	0.163	0.161	0.163	0.159	0.163	8,800,000	1,412,925	0.1606	16.30	16.10	16.30	15.90	16.30	88,000	16.056	1.24%
2016-04-26	0	0.161	0.161	0.164	0.159	0.173	5,415,000	884,460	0.1633	16.10	16.10	16.40	15.90	17.30	54,150	16.334	-3.59%
2016-04-25	1	-	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.00%
2016-04-22	0	0.167	0.167	0.168	0.159	0.169	10,220,000	1,690,175	0.1654	16.70	16.70	16.80	15.90	16.90	102,200	16.538	1.83%
2016-04-21	0	0.164	0.163	0.164	0.160	0.165	7,640,000	1,239,960	0.1623	16.40	16.30	16.40	16.00	16.50	76,400	16.230	0.61%
2016-04-20	0	0.163	0.161	0.163	0.161	0.169	12,460,000	2,036,075	0.1634	16.30	16.10	16.30	16.10	16.90	124,600	16.341	-1.81%
2016-04-19	0	0.166	0.163	0.166	0.156	0.170	19,369,000	3,203,124	0.1654	16.60	16.30	16.60	15.60	17.00	193,690	16.537	6.41%
2016-04-18	0	0.156	0.155	0.158	0.155	0.168	11,345,000	1,809,640	0.1595	15.60	15.50	15.80	15.50	16.80	113,450	15.951	-7.69%
2016-04-15	0	0.169	0.168	0.169	0.158	0.176	29,495,000	5,006,265	0.1697	16.90	16.80	16.90	15.80	17.60	294,950	16.973	4.97%
2016-04-14	0	0.161	0.160	0.161	0.154	0.165	14,115,000	2,247,825	0.1593	16.10	16.00	16.10	15.40	16.50	141,150	15.925	3.21%
2016-04-13	0	0.156	0.156	0.157	0.152	0.157	22,110,000	3,419,710	0.1547	15.60	15.60	15.70	15.20	15.70	221,100	15.467	0.65%
2016-04-12	0	0.155	0.152	0.156	0.152	0.156	25,950,000	4,006,080	0.1544	15.50	15.20	15.60	15.20	15.60	259,500	15.438	0.65%
2016-04-11	0	0.154	0.153	0.154	0.152	0.155	3,572,000	551,200	0.1543	15.40	15.30	15.40	15.20	15.50	35,720	15.431	0.00%
2016-04-08	0	0.154	0.151	0.154	0.150	0.154	6,630,000	1,013,765	0.1529	15.40	15.10	15.40	15.00	15.40	66,300	15.291	1.99%
2016-04-07	0	0.151	0.149	0.151	0.150	0.153	16,685,000	2,516,235	0.1508	15.10	14.90	15.10	15.00	15.30	166,850	15.081	-1.31%
2016-04-06	0	0.153	0.152	0.154	0.150	0.155	705,000	108,450	0.1538	15.30	15.20	15.40	15.00	15.50	7,050	15.383	-1.29%
2016-04-05	0	0.155	0.155	0.156	0.149	0.157	14,380,000	2,189,500	0.1523	15.50	15.50	15.60	14.90	15.70	143,800	15.226	-0.64%
2016-04-01	0	0.156	0.156	0.158	0.154	0.161	13,115,000	2,055,995	0.1568	15.60	15.60	15.80	15.40	16.10	131,150	15.677	-1.89%
2016-03-31	0	0.159	0.159	0.160	0.156	0.160	11,610,000	1,842,545	0.1587	15.90	15.90	16.00	15.60	16.00	116,100	15.870	1.27%
2016-03-30	0	0.157	0.157	0.158	0.155	0.158	2,800,000	434,845	0.1553	15.70	15.70	15.80	15.50	15.80	28,000	15.530	0.00%
2016-03-29	0	0.157	0.156	0.158	0.155	0.159	9,525,000	1,494,365	0.1569	15.70	15.60	15.80	15.50	15.90	95,250	15.689	-1.26%
2016-03-24	0	0.159	0.158	0.159	0.156	0.159	4,570,000	721,000	0.1578	15.90	15.80	15.90	15.60	15.90	45,700	15.777	0.00%
2016-03-23	0	0.159	0.159	0.160	0.158	0.161	4,190,000	667,055	0.1592	15.90	15.90	16.00	15.80	16.10	41,900	15.920	0.00%
2016-03-22	0	0.159	0.159	0.161	0.158	0.161	8,460,000	1,346,040	0.1591	15.90	15.90	16.10	15.80	16.10	84,600	15.911	-0.63%
2016-03-21	0	0.160	0.160	0.161	0.159	0.162	6,350,000	1,019,510	0.1606	16.00	16.00	16.10	15.90	16.20	63,500	16.055	-0.62%
2016-03-18	0	0.161	0.161	0.162	0.160	0.165	4,665,000	753,790	0.1616	16.10	16.10	16.20	16.00	16.50	46,650	16.158	0.63%
2016-03-17	0	0.160	0.160	0.161	0.156	0.164	7,130,000	1,142,925	0.1603	16.00	16.00	16.10	15.60	16.40	71,300	16.030	-1.84%
2016-03-16	0	0.163	0.162	0.163	0.162	0.167	1,190,000	193,775	0.1628	16.30	16.20	16.30	16.20	16.70	11,900	16.284	-0.61%
2016-03-15	0	0.164	0.161	0.164	0.158	0.169	10,075,000	1,655,855	0.1644	16.40	16.10	16.40	15.80	16.90	100,750	16.435	-2.38%
2016-03-14	0	0.168	0.167	0.169	0.162	0.173	18,155,000	3,032,390	0.1670	16.80	16.70	16.90	16.20	17.30	181,550	16.703	5.00%
2016-03-11	0	0.160	0.159	0.161	0.159	0.165	10,455,000	1,691,530	0.1618	16.00	15.90	16.10	15.90	16.50	104,550	16.179	0.63%
2016-03-10	0	0.159	0.159	0.160	0.156	0.166	12,135,000	1,935,325	0.1595	15.90	15.90	16.00	15.60	16.60	121,350	15.948	-1.85%
2016-03-09	0	0.162	0.161	0.163	0.158	0.170	10,600,000	1,726,755	0.1629	16.20	16.10	16.30	15.80	17.00	106,000	16.290	-1.82%
2016-03-08	0	0.165	0.165	0.166	0.161	0.173	13,695,000	2,248,265	0.1642	16.50	16.50	16.60	16.10	17.30	136,950	16.417	-3.51%
2016-03-07	0	0.171	0.170	0.171	0.169	0.180	8,750,000	1,499,525	0.1714	17.10	17.00	17.10	16.90	18.00	87,500	17.137	-2.29%
2016-03-04	0	0.175	0.174	0.175	0.171	0.177	17,480,000	3,046,265	0.1743	17.50	17.40	17.50	17.10	17.70	174,800	17.427	-1.69%
2016-03-03	0	0.178	0.176	0.178	0.173	0.181	21,545,000	3,789,775	0.1759	17.80	17.60	17.80	17.30	18.10	215,450	17.590	1.14%
2016-03-02	0	0.176	0.175	0.177	0.170	0.177	29,930,000	5,189,710	0.1734	17.60	17.50	17.70	17.00	17.70	299,300	17.339	4.14%
2016-03-01	0	0.169	0.168	0.169	0.168	0.171	6,565,000	1,111,825	0.1694	16.90	16.80	16.90	16.80	17.10	65,650	16.936	-1.74%
2016-02-29	0	0.172	0.168	0.172	0.168	0.177	8,360,000	1,436,845	0.1719	17.20	16.80	17.20	16.80	17.70	83,600	17.187	-1.71%
2016-02-26	0	0.175	0.174	0.175	0.174	0.178	3,525,000	616,570	0.1749	17.50	17.40	17.50	17.40	17.80	35,250	17.491	0.00%
2016-02-25	0	0.175	0.175	0.176	0.174	0.178	5,800,000	1,018,470	0.1756	17.50	17.50	17.60	17.40	17.80	58,000	17.560	-1.69%
2016-02-24	0	0.178	0.176	0.179	0.176	0.183	4,510,000	803,035	0.1781	17.80	17.60	17.90	17.60	18.30	45,100	17.806	-1.11%
2016-02-23	0	0.180	0.179	0.181	0.178	0.185	8,280,000	1,491,590	0.1801	18.00	17.90	18.10	17.80	18.50	82,800	18.014	-1.10%
2016-02-22	0	0.182	0.180	0.182	0.177	0.182	11,415,000	2,041,245	0.1788	18.20	18.00	18.20	17.70	18.20	114,150	17.882	2.82%
2016-02-19	0	0.177	0.177	0.178	0.175	0.181	4,990,000	879,620	0.1763	17.70	17.70	17.80	17.50	18.10	49,900	17.628	-0.56%
2016-02-18	0	0.178	0.177	0.180	0.176	0.183	7,440,000	1,322,910	0.1778	17.80	17.70	18.00	17.60	18.30	74,400	17.781	1.14%
2016-02-17	0	0.176	0.176	0.179	0.175	0.183	13,085,000	2,331,960	0.1782	17.60	17.60	17.90	17.50	18.30	130,850	17.822	-1.12%
2016-02-16	0	0.178	0.178	0.179	0.177	0.181	4,745,000	851,115	0.1794	17.80	17.80	17.90	17.70	18.10	47,450	17.937	1.14%
2016-02-15	0	0.176	0.176	0.180	0.176	0.183	2,880,000	517,895	0.1798	17.60	17.60	18.00	17.60	18.30	28,800	17.982	-1.12%
2016-02-12	0	0.178	0.177	0.179	0.173	0.187	4,690,000	836,885	0.1784	17.80	17.70	17.90	17.30	18.70	46,900	17.844	0.00%
2016-02-11	0	0.178	0.176	0.178	0.175	0.181	3,400,000	605,555	0.1781	17.80	17.60	17.80	17.50	18.10	34,000	17.810	-4.81%
2016-02-05	0	0.187	0.186	0.188	0.186	0.196	2,365,000	444,815	0.1881	18.70	18.60	18.80	18.60	19.60	23,650	18.808	-2.09%
2016-02-04	0	0.191	0.192	0.193	0.183	0.198	22,055,000	4,231,000	0.1918	19.10	19.20	19.30	18.30	19.80	220,550	19.184	3.80%
2016-02-03	0	0.184	0.184	0.186	0.176	0.186	16,930,000	3,079,900	0.1819	18.40	18.40	18.60	17.60	18.60	169,300	18.192	3.95%
2016-02-02	0	0.177	0.177	0.180	0.176	0.183	5,940,000	1,064,985	0.1793	17.70	17.70	18.00	17.60	18.30	59,400	17.929	-3.28%
2016-02-01	0	0.183	0.182	0.183	0.176	0.188	15,730,000	2,866,895	0.1823	18.30	18.20	18.30	17.60	18.80	157,300	18.226	0.00%
2016-01-29	0	0.183	0.183	0.184	0.175	0.184	13,835,000	2,491,770	0.1801	18.30	18.30	18.40	17.50	18.40	138,350	18.011	-0.54%
2016-01-28	0	0.184	0.184	0.185	0.170	0.191	27,930,000	5,092,155	0.1823	18.40	18.40	18.50	17.00	19.10	279,300	18.232	-2.13%
2016-01-27	0	0.188	0.187	0.188	0.182	0.223	185,390,000	37,285,715	0.2011	18.80	18.70	18.80	18.20	22.30	1,853,900	20.112	5.03%
2016-01-26	1	-	-	-	-	-	0	0	-	17.90	-	-	-	-	0	-	0.00%
2016-01-25	1	-	-	-	-	-	0	0	-	17.90	-	-	-	-	0	-	0.00%
2016-01-22	0	0.179	0.178	0.181	0.174	0.186	13,215,000	2,363,300	0.1788	17.90	17.80	18.10	17.40	18.60	132,150	17.883	1.70%
2016-01-21	0	0.176	0.175	0.176	0.172	0.197	41,870,000	7,732,515	0.1847	17.60	17.50	17.60	17.20	19.70	418,700	18.468	0.57%
2016-01-20	0	0.175	0.173	0.176	0.173	0.190	26,930,000	4,808,595	0.1786	17.50	17.30	17.60	17.30	19.00	269,300	17.856	-7.89%
2016-01-19	0	0.190	0.189	0.190	0.170	0.200	65,005,000	12,196,450	0.1876	19.00	18.90	19.00	17.00	20.00	650,050	18.762	9.83%
2016-01-18	0	0.173	0.173	0.175	0.161	0.175	20,445,000	3,429,015	0.1677	17.30	17.30	17.50	16.10	17.50	204,450	16.772	0.00%
2016-01-15	0	0.173	0.172	0.174	0.170	0.196	87,610,000	15,851,215	0.1809	17.30	17.20	17.40	17.00	19.60	876,100	18.093	-8.47%
2016-01-14	0	0.189	0.190	0.191	0.182	0.240	294,030,000	58,100,470	0.1976	18.90	19.00	19.10	18.20	24.00	2,940,300	19.760	-18.18%
2016-01-13	1	-	-	-	-	-	0	0	-	23.10	-	-	-	-	0	-	0.00%
2016-01-12	1	-	-	-	-	-	0	0	-	23.10	-	-	-	-	0	-	0.00%
2016-01-11	0	0.231	0.230	0.232	0.227	0.240	68,805,000	16,036,465	0.2331	23.10	23.00	23.20	22.70	24.00	688,050	23.307	-4.94%
2016-01-08	0	0.243	0.242	0.243	0.215	0.250	127,605,000	30,754,835	0.2410	24.30	24.20	24.30	21.50	25.00	1,276,050	24.102	9.46%
2016-01-07	0	0.222	0.222	0.223	0.220	0.240	75,220,000	17,125,605	0.2277	22.20	22.20	22.30	22.00	24.00	752,200	22.767	-9.76%
2016-01-06	0	0.246	0.246	0.247	0.239	0.255	76,365,000	18,758,365	0.2456	24.60	24.60	24.70	23.90	25.50	763,650	24.564	-1.20%
2016-01-05	0	0.249	0.248	0.249	0.223	0.255	151,060,000	36,111,960	0.2391	24.90	24.80	24.90	22.30	25.50	1,510,600	23.906	8.26%
2016-01-04	0	0.230	0.229	0.230	0.224	0.246	109,395,000	25,725,605	0.2352	23.00	22.90	23.00	22.40	24.60	1,093,950	23.516	-4.56%
2015-12-31	0	0.241	0.240	0.241	0.238	0.260	139,720,000	34,585,920	0.2475	24.10	24.00	24.10	23.80	26.00	1,397,200	24.754	-3.21%
2015-12-30	0	0.249	0.248	0.249	0.194	0.255	484,785,000	114,616,340	0.2364	24.90	24.80	24.90	19.40	25.50	4,847,850	23.643	27.04%
2015-12-29	0	0.196	0.196	0.197	0.190	0.202	25,275,000	4,919,150	0.1946	19.60	19.60	19.70	19.00	20.20	252,750	19.463	-1.51%
2015-12-28	0	0.199	0.198	0.199	0.186	0.211	158,270,000	31,733,435	0.2005	19.90	19.80	19.90	18.60	21.10	1,582,700	20.050	19.16%
2015-12-24	1	-	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.00%
2015-12-23	1	-	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.00%
2015-12-22	1	-	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.00%
2015-12-21	1	-	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.00%
2015-12-18	0	0.167	0.167	0.169	0.165	0.172	21,235,000	3,554,830	0.1674	16.70	16.70	16.90	16.50	17.20	212,350	16.740	-1.18%
2015-12-17	0	0.169	0.169	0.171	0.166	0.177	8,845,000	1,488,050	0.1682	16.90	16.90	17.10	16.60	17.70	88,450	16.824	-1.17%
2015-12-16	0	0.171	0.171	0.172	0.170	0.172	1,361,000	233,390	0.1715	17.10	17.10	17.20	17.00	17.20	13,610	17.148	2.40%
2015-12-15	0	0.167	0.167	0.171	0.167	0.174	5,185,000	882,775	0.1703	16.70	16.70	17.10	16.70	17.40	51,850	17.026	-1.18%
2015-12-14	0	0.169	0.169	0.170	0.155	0.170	10,090,000	1,661,915	0.1647	16.90	16.90	17.00	15.50	17.00	100,900	16.471	3.68%
2015-12-11	0	0.163	0.162	0.163	0.162	0.168	19,595,000	3,225,470	0.1646	16.30	16.20	16.30	16.20	16.80	195,950	16.461	-3.55%
2015-12-10	0	0.169	0.169	0.170	0.167	0.175	8,630,000	1,462,035	0.1694	16.90	16.90	17.00	16.70	17.50	86,300	16.941	-3.43%
2015-12-09	0	0.175	0.174	0.175	0.175	0.182	5,475,000	976,840	0.1784	17.50	17.40	17.50	17.50	18.20	54,750	17.842	-2.78%
2015-12-08	0	0.180	0.180	0.182	0.180	0.184	4,095,000	739,365	0.1806	18.00	18.00	18.20	18.00	18.40	40,950	18.055	-2.70%
2015-12-07	0	0.185	0.185	0.186	0.185	0.186	2,925,000	543,050	0.1857	18.50	18.50	18.60	18.50	18.60	29,250	18.566	-0.54%
2015-12-04	0	0.186	0.186	0.188	0.186	0.190	5,351,000	1,001,562	0.1872	18.60	18.60	18.80	18.60	19.00	53,510	18.717	-2.11%
2015-12-03	0	0.190	0.189	0.190	0.189	0.193	9,340,000	1,779,595	0.1905	19.00	18.90	19.00	18.90	19.30	93,400	19.053	-0.52%
2015-12-02	0	0.191	0.191	0.193	0.191	0.194	5,325,000	1,020,250	0.1916	19.10	19.10	19.30	19.10	19.40	53,250	19.160	0.00%
2015-12-01	0	0.191	0.190	0.191	0.190	0.194	4,015,000	767,615	0.1912	19.10	19.00	19.10	19.00	19.40	40,150	19.119	-1.04%
2015-11-30	0	0.193	0.193	0.194	0.190	0.195	16,460,000	3,176,805	0.1930	19.30	19.30	19.40	19.00	19.50	164,600	19.300	0.00%
2015-11-27	0	0.193	0.193	0.195	0.187	0.195	18,455,000	3,525,290	0.1910	19.30	19.30	19.50	18.70	19.50	184,550	19.102	0.00%
2015-11-26	0	0.193	0.191	0.193	0.186	0.193	14,145,000	2,665,945	0.1885	19.30	19.10	19.30	18.60	19.30	141,450	18.847	2.66%
2015-11-25	0	0.188	0.187	0.188	0.184	0.188	13,260,000	2,478,940	0.1869	18.80	18.70	18.80	18.40	18.80	132,600	18.695	1.08%
2015-11-24	0	0.186	0.185	0.186	0.183	0.191	15,275,000	2,837,545	0.1858	18.60	18.50	18.60	18.30	19.10	152,750	18.576	-2.62%
2015-11-23	0	0.191	0.191	0.193	0.190	0.193	20,840,000	3,992,585	0.1916	19.10	19.10	19.30	19.00	19.30	208,400	19.158	-1.04%
2015-11-20	0	0.193	0.192	0.194	0.187	0.194	22,960,000	4,385,645	0.1910	19.30	19.20	19.40	18.70	19.40	229,600	19.101	2.12%
2015-11-19	0	0.189	0.189	0.190	0.187	0.193	13,705,000	2,595,170	0.1894	18.90	18.90	19.00	18.70	19.30	137,050	18.936	-1.56%
2015-11-18	0	0.192	0.192	0.194	0.191	0.195	4,660,000	899,895	0.1931	19.20	19.20	19.40	19.10	19.50	46,600	19.311	0.00%
2015-11-17	0	0.192	0.191	0.194	0.190	0.200	18,195,000	3,540,160	0.1946	19.20	19.10	19.40	19.00	20.00	181,950	19.457	-1.03%
2015-11-16	0	0.194	0.192	0.194	0.191	0.202	26,780,000	5,289,485	0.1975	19.40	19.20	19.40	19.10	20.20	267,800	19.752	-2.02%
2015-11-13	0	0.198	0.198	0.199	0.197	0.206	26,675,000	5,350,940	0.2006	19.80	19.80	19.90	19.70	20.60	266,750	20.060	-1.00%
2015-11-12	0	0.200	0.200	0.201	0.200	0.203	9,280,000	1,864,580	0.2009	20.00	20.00	20.10	20.00	20.30	92,800	20.092	-1.48%
2015-11-11	0	0.203	0.202	0.204	0.198	0.206	26,810,000	5,399,275	0.2014	20.30	20.20	20.40	19.80	20.60	268,100	20.139	0.00%
2015-11-10	0	0.203	0.202	0.203	0.186	0.210	86,245,000	17,042,945	0.1976	20.30	20.20	20.30	18.60	21.00	862,450	19.761	6.84%
2015-11-09	0	0.190	0.190	0.192	0.190	0.197	12,855,000	2,458,325	0.1912	19.00	19.00	19.20	19.00	19.70	128,550	19.123	-1.55%
2015-11-06	0	0.193	0.192	0.193	0.189	0.199	49,825,000	9,607,240	0.1928	19.30	19.20	19.30	18.90	19.90	498,250	19.282	2.12%
2015-11-05	0	0.189	0.189	0.190	0.188	0.190	8,470,000	1,600,790	0.1890	18.90	18.90	19.00	18.80	19.00	84,700	18.900	-0.53%
2015-11-04	0	0.190	0.189	0.190	0.183	0.195	17,710,000	3,402,235	0.1921	19.00	18.90	19.00	18.30	19.50	177,100	19.211	1.06%
2015-11-03	0	0.188	0.188	0.189	0.186	0.195	13,320,000	2,511,615	0.1886	18.80	18.80	18.90	18.60	19.50	133,200	18.856	-0.53%
2015-11-02	0	0.189	0.189	0.192	0.189	0.204	22,665,000	4,386,575	0.1935	18.90	18.90	19.20	18.90	20.40	226,650	19.354	-6.90%
2015-10-30	0	0.203	0.202	0.205	0.201	0.207	7,135,000	1,454,170	0.2038	20.30	20.20	20.50	20.10	20.70	71,350	20.381	-1.93%
2015-10-29	0	0.207	0.206	0.208	0.206	0.209	4,770,000	988,035	0.2071	20.70	20.60	20.80	20.60	20.90	47,700	20.714	-0.96%
2015-10-28	0	0.209	0.207	0.210	0.207	0.215	16,905,000	3,547,620	0.2099	20.90	20.70	21.00	20.70	21.50	169,050	20.986	0.97%
2015-10-27	0	0.207	0.207	0.209	0.202	0.213	12,010,000	2,505,680	0.2086	20.70	20.70	20.90	20.20	21.30	120,100	20.863	0.98%
2015-10-26	0	0.205	0.204	0.207	0.200	0.210	5,950,000	1,211,160	0.2036	20.50	20.40	20.70	20.00	21.00	59,500	20.356	-0.49%
2015-10-23	0	0.206	0.206	0.207	0.201	0.207	7,110,000	1,450,390	0.2040	20.60	20.60	20.70	20.10	20.70	71,100	20.399	1.48%
2015-10-22	0	0.203	0.203	0.205	0.202	0.207	15,670,000	3,189,705	0.2036	20.30	20.30	20.50	20.20	20.70	156,700	20.355	-1.93%
2015-10-20	0	0.207	0.206	0.207	0.203	0.207	6,680,000	1,374,340	0.2057	20.70	20.60	20.70	20.30	20.70	66,800	20.574	0.49%
2015-10-19	0	0.206	0.207	0.209	0.205	0.211	17,925,000	3,729,900	0.2081	20.60	20.70	20.90	20.50	21.10	179,250	20.808	-2.83%
2015-10-16	0	0.212	0.210	0.213	0.210	0.219	10,990,000	2,325,520	0.2116	21.20	21.00	21.30	21.00	21.90	109,900	21.160	-2.75%
2015-10-15	0	0.218	0.216	0.218	0.206	0.224	31,040,000	6,691,835	0.2156	21.80	21.60	21.80	20.60	22.40	310,400	21.559	4.31%
2015-10-14	0	0.209	0.208	0.209	0.208	0.220	22,630,000	4,834,945	0.2137	20.90	20.80	20.90	20.80	22.00	226,300	21.365	-4.13%
2015-10-13	0	0.218	0.218	0.220	0.210	0.220	24,300,000	5,204,630	0.2142	21.80	21.80	22.00	21.00	22.00	243,000	21.418	0.46%
2015-10-12	0	0.217	0.217	0.218	0.184	0.225	97,655,000	20,470,120	0.2096	21.70	21.70	21.80	18.40	22.50	976,550	20.962	13.02%
2015-10-09	0	0.192	0.191	0.192	0.188	0.197	17,475,000	3,377,620	0.1933	19.20	19.10	19.20	18.80	19.70	174,750	19.328	2.13%
2015-10-08	0	0.188	0.188	0.190	0.182	0.193	25,440,000	4,769,345	0.1875	18.80	18.80	19.00	18.20	19.30	254,400	18.747	-0.53%
2015-10-07	0	0.189	0.187	0.190	0.178	0.189	12,265,000	2,267,045	0.1848	18.90	18.70	19.00	17.80	18.90	122,650	18.484	5.00%
2015-10-06	0	0.180	0.178	0.181	0.177	0.182	19,890,000	3,577,565	0.1799	18.00	17.80	18.10	17.70	18.20	198,900	17.987	1.69%
2015-10-05	0	0.177	0.175	0.178	0.168	0.182	15,115,000	2,636,280	0.1744	17.70	17.50	17.80	16.80	18.20	151,150	17.441	-0.56%
2015-10-02	0	0.178	0.177	0.178	0.174	0.186	24,980,000	4,501,600	0.1802	17.80	17.70	17.80	17.40	18.60	249,800	18.021	0.00%
2015-09-30	0	0.178	0.175	0.178	0.172	0.180	8,910,000	1,587,390	0.1782	17.80	17.50	17.80	17.20	18.00	89,100	17.816	0.00%
2015-09-29	0	0.178	0.177	0.179	0.176	0.184	15,980,000	2,864,910	0.1793	17.80	17.70	17.90	17.60	18.40	159,800	17.928	-4.81%
2015-09-25	0	0.187	0.186	0.187	0.184	0.193	9,890,000	1,864,260	0.1885	18.70	18.60	18.70	18.40	19.30	98,900	18.850	-1.06%
2015-09-24	0	0.189	0.189	0.190	0.187	0.198	11,985,000	2,281,130	0.1903	18.90	18.90	19.00	18.70	19.80	119,850	19.033	0.00%
2015-09-23	0	0.189	0.188	0.190	0.184	0.194	32,335,000	6,095,115	0.1885	18.90	18.80	19.00	18.40	19.40	323,350	18.850	-2.58%
2015-09-22	0	0.194	0.193	0.194	0.194	0.219	119,985,000	24,821,475	0.2069	19.40	19.30	19.40	19.40	21.90	1,199,850	20.687	-3.96%
2015-09-21	0	0.202	0.201	0.202	0.165	0.205	161,860,000	31,364,505	0.1938	20.20	20.10	20.20	16.50	20.50	1,618,600	19.378	18.82%
2015-09-18	0	0.170	0.169	0.170	0.155	0.170	58,045,000	9,310,855	0.1604	17.00	16.90	17.00	15.50	17.00	580,450	16.041	7.59%
2015-09-17	0	0.158	0.158	0.159	0.157	0.163	30,760,000	4,895,840	0.1592	15.80	15.80	15.90	15.70	16.30	307,600	15.916	0.00%
2015-09-16	0	0.158	0.157	0.158	0.155	0.160	29,265,000	4,642,690	0.1586	15.80	15.70	15.80	15.50	16.00	292,650	15.864	1.94%
2015-09-15	0	0.155	0.155	0.156	0.155	0.160	15,620,000	2,465,010	0.1578	15.50	15.50	15.60	15.50	16.00	156,200	15.781	0.00%
2015-09-14	0	0.155	0.154	0.155	0.148	0.163	25,645,000	3,984,575	0.1554	15.50	15.40	15.50	14.80	16.30	256,450	15.537	-1.90%
2015-09-11	0	0.158	0.157	0.158	0.139	0.166	83,125,000	12,888,495	0.1550	15.80	15.70	15.80	13.90	16.60	831,250	15.505	13.67%
2015-09-10	0	0.139	0.139	0.140	0.137	0.142	22,170,000	3,097,680	0.1397	13.90	13.90	14.00	13.70	14.20	221,700	13.972	0.00%
2015-09-09	0	0.139	0.139	0.141	0.138	0.143	26,325,000	3,703,600	0.1407	13.90	13.90	14.10	13.80	14.30	263,250	14.069	1.46%
2015-09-08	0	0.137	0.136	0.137	0.131	0.138	19,125,000	2,560,535	0.1339	13.70	13.60	13.70	13.10	13.80	191,250	13.388	5.38%
2015-09-07	0	0.130	0.130	0.132	0.128	0.134	16,210,000	2,143,285	0.1322	13.00	13.00	13.20	12.80	13.40	162,100	13.222	0.00%
2015-09-04	0	0.130	0.128	0.130	0.123	0.131	24,305,000	3,135,245	0.1290	13.00	12.80	13.00	12.30	13.10	243,050	12.900	0.78%
2015-09-02	0	0.129	0.129	0.130	0.122	0.134	65,720,000	8,444,700	0.1285	12.90	12.90	13.00	12.20	13.40	657,200	12.850	0.00%
2015-09-01	0	0.129	0.129	0.130	0.125	0.133	45,685,000	5,906,520	0.1293	12.90	12.90	13.00	12.50	13.30	456,850	12.929	1.57%
2015-08-31	0	0.127	0.127	0.128	0.124	0.132	26,955,000	3,420,950	0.1269	12.70	12.70	12.80	12.40	13.20	269,550	12.691	-3.79%
2015-08-28	0	0.132	0.132	0.135	0.129	0.141	84,720,000	11,525,655	0.1360	13.20	13.20	13.50	12.90	14.10	847,200	13.604	1.54%
2015-08-27	0	0.130	0.129	0.130	0.124	0.138	86,025,000	11,218,440	0.1304	13.00	12.90	13.00	12.40	13.80	860,250	13.041	0.78%
2015-08-26	0	0.129	0.128	0.130	0.126	0.161	220,395,000	30,626,980	0.1390	12.90	12.80	13.00	12.60	16.10	2,203,950	13.896	-31.38%
2015-08-25	1	-	-	-	-	-	0	0	-	18.80	-	-	-	-	0	-	0.00%
2015-08-24	1	-	-	-	-	-	0	0	-	18.80	-	-	-	-	0	-	0.00%
2015-08-21	1	-	-	-	-	-	0	0	-	18.80	-	-	-	-	0	-	0.00%
2015-08-20	1	-	-	-	-	-	0	0	-	18.80	-	-	-	-	0	-	0.00%
2015-08-19	1	-	-	-	-	-	0	0	-	18.80	-	-	-	-	0	-	0.00%
2015-08-18	1	-	-	-	-	-	0	0	-	18.80	-	-	-	-	0	-	0.00%
2015-08-17	1	-	-	-	-	-	0	0	-	18.80	-	-	-	-	0	-	0.00%
2015-08-14	1	-	-	-	-	-	0	0	-	18.80	-	-	-	-	0	-	0.00%
2015-08-13	1	-	-	-	-	-	0	0	-	18.80	-	-	-	-	0	-	0.00%
2015-08-12	0	0.188	0.188	0.190	0.185	0.197	13,230,000	2,488,010	0.1881	18.80	18.80	19.00	18.50	19.70	132,300	18.806	-4.08%
2015-08-11	0	0.196	0.196	0.197	0.195	0.203	20,420,000	4,050,470	0.1984	19.60	19.60	19.70	19.50	20.30	204,200	19.836	-1.51%
2015-08-10	0	0.199	0.199	0.200	0.193	0.200	12,925,000	2,557,845	0.1979	19.90	19.90	20.00	19.30	20.00	129,250	19.790	0.51%
2015-08-07	0	0.198	0.198	0.199	0.195	0.203	21,545,000	4,287,405	0.1990	19.80	19.80	19.90	19.50	20.30	215,450	19.900	0.00%
2015-08-06	0	0.198	0.198	0.200	0.185	0.212	60,515,000	12,007,285	0.1984	19.80	19.80	20.00	18.50	21.20	605,150	19.842	-4.81%
2015-08-05	0	0.208	0.205	0.208	0.203	0.208	6,270,000	1,290,215	0.2058	20.80	20.50	20.80	20.30	20.80	62,700	20.578	1.96%
2015-08-04	0	0.204	0.203	0.204	0.203	0.209	18,940,000	3,849,460	0.2032	20.40	20.30	20.40	20.30	20.90	189,400	20.324	-0.49%
2015-08-03	0	0.205	0.203	0.205	0.202	0.207	18,760,000	3,804,825	0.2028	20.50	20.30	20.50	20.20	20.70	187,600	20.282	1.49%
2015-07-31	0	0.202	0.202	0.204	0.202	0.205	7,433,500	1,509,922	0.2031	20.20	20.20	20.40	20.20	20.50	74,335	20.312	-0.49%
2015-07-30	0	0.203	0.202	0.203	0.197	0.210	14,450,000	2,926,710	0.2025	20.30	20.20	20.30	19.70	21.00	144,500	20.254	-2.40%
2015-07-29	0	0.208	0.208	0.209	0.202	0.208	6,155,000	1,268,890	0.2062	20.80	20.80	20.90	20.20	20.80	61,550	20.616	1.96%
2015-07-28	0	0.204	0.204	0.206	0.189	0.211	81,590,000	16,356,970	0.2005	20.40	20.40	20.60	18.90	21.10	815,900	20.048	0.00%
2015-07-27	0	0.204	0.204	0.205	0.203	0.221	26,755,000	5,660,000	0.2115	20.40	20.40	20.50	20.30	22.10	267,550	21.155	-8.52%
2015-07-24	0	0.223	0.222	0.224	0.220	0.226	19,965,000	4,454,090	0.2231	22.30	22.20	22.40	22.00	22.60	199,650	22.309	0.45%
2015-07-23	0	0.222	0.221	0.222	0.218	0.225	12,625,000	2,793,615	0.2213	22.20	22.10	22.20	21.80	22.50	126,250	22.128	0.45%
2015-07-22	0	0.221	0.218	0.222	0.210	0.228	34,025,000	7,397,005	0.2174	22.10	21.80	22.20	21.00	22.80	340,250	21.740	3.76%
2015-07-21	0	0.213	0.212	0.213	0.212	0.215	19,575,000	4,180,215	0.2135	21.30	21.20	21.30	21.20	21.50	195,750	21.355	-0.93%
2015-07-20	0	0.215	0.212	0.215	0.210	0.215	27,900,000	5,931,810	0.2126	21.50	21.20	21.50	21.00	21.50	279,000	21.261	1.90%
2015-07-17	0	0.211	0.211	0.212	0.207	0.216	38,645,000	8,158,385	0.2111	21.10	21.10	21.20	20.70	21.60	386,450	21.111	2.93%
2015-07-16	0	0.205	0.204	0.206	0.198	0.216	100,565,000	20,670,115	0.2055	20.50	20.40	20.60	19.80	21.60	1,005,650	20.554	-5.09%
2015-07-15	0	0.216	0.215	0.217	0.206	0.238	125,400,000	27,539,635	0.2196	21.60	21.50	21.70	20.60	23.80	1,254,000	21.961	-0.92%
2015-07-14	0	0.218	0.218	0.220	0.214	0.235	45,310,000	10,206,325	0.2253	21.80	21.80	22.00	21.40	23.50	453,100	22.526	-3.11%
2015-07-13	0	0.225	0.225	0.226	0.213	0.229	39,270,000	8,678,685	0.2210	22.50	22.50	22.60	21.30	22.90	392,700	22.100	3.21%
2015-07-10	0	0.218	0.219	0.220	0.196	0.229	94,515,000	20,379,030	0.2156	21.80	21.90	22.00	19.60	22.90	945,150	21.562	10.10%
2015-07-09	0	0.198	0.196	0.198	0.155	0.200	116,700,060	22,539,777	0.1931	19.80	19.60	19.80	15.50	20.00	1,167,001	19.314	27.74%
2015-07-08	0	0.155	0.150	0.155	0.132	0.190	192,679,900	31,239,138	0.1621	15.50	15.00	15.50	13.20	19.00	1,926,799	16.213	-13.89%
2015-07-07	0	0.180	0.180	0.185	0.163	0.195	129,140,000	22,558,390	0.1747	18.00	18.00	18.50	16.30	19.50	1,291,400	17.468	-10.00%
2015-07-06	0	0.200	0.200	0.201	0.151	0.236	180,950,000	34,435,665	0.1903	20.00	20.00	20.10	15.10	23.60	1,809,500	19.030	-9.09%
2015-07-03	0	0.220	0.219	0.223	0.210	0.232	85,165,000	18,689,550	0.2195	22.00	21.90	22.30	21.00	23.20	851,650	21.945	-4.35%
2015-07-02	0	0.230	0.229	0.231	0.227	0.243	86,150,000	20,102,585	0.2333	23.00	22.90	23.10	22.70	24.30	861,500	23.334	-4.17%
2015-06-30	0	0.240	0.240	0.241	0.227	0.243	50,800,000	11,945,065	0.2351	24.00	24.00	24.10	22.70	24.30	508,000	23.514	2.13%
2015-06-29	0	0.235	0.231	0.234	0.230	0.255	69,520,000	16,492,440	0.2372	23.50	23.10	23.40	23.00	25.50	695,200	23.723	-5.62%
2015-06-26	0	0.249	0.249	0.250	0.245	0.265	58,305,000	14,717,935	0.2524	24.90	24.90	25.00	24.50	26.50	583,050	25.243	-4.23%
2015-06-25	0	0.260	0.255	0.260	0.255	0.265	34,425,000	8,875,525	0.2578	26.00	25.50	26.00	25.50	26.50	344,250	25.782	-1.89%
2015-06-24	0	0.265	0.260	0.265	0.255	0.265	29,450,000	7,680,700	0.2608	26.50	26.00	26.50	25.50	26.50	294,500	26.080	1.92%
2015-06-23	0	0.260	0.260	0.265	0.255	0.280	78,195,000	20,736,125	0.2652	26.00	26.00	26.50	25.50	28.00	781,950	26.518	-5.45%
2015-06-22	0	0.275	0.275	0.280	0.275	0.285	55,830,000	15,636,275	0.2801	27.50	27.50	28.00	27.50	28.50	558,300	28.007	0.00%
2015-06-19	0	0.275	0.270	0.275	0.260	0.285	193,730,000	53,212,025	0.2747	27.50	27.00	27.50	26.00	28.50	1,937,300	27.467	5.77%
2015-06-18	0	0.260	0.255	0.260	0.255	0.275	121,070,000	31,976,225	0.2641	26.00	25.50	26.00	25.50	27.50	1,210,700	26.411	-5.45%
2015-06-17	0	0.275	0.270	0.275	0.225	0.280	395,786,000	101,332,800	0.2560	27.50	27.00	27.50	22.50	28.00	3,957,860	25.603	22.22%
2015-06-16	0	0.225	0.223	0.226	0.223	0.239	108,090,000	24,713,080	0.2286	22.50	22.30	22.60	22.30	23.90	1,080,900	22.863	-4.66%
2015-06-15	0	0.236	0.236	0.237	0.231	0.255	334,675,000	80,368,155	0.2401	23.60	23.60	23.70	23.10	25.50	3,346,750	24.014	-5.60%
2015-06-12	0	0.250	0.249	0.250	0.232	0.250	241,880,000	58,495,380	0.2418	25.00	24.90	25.00	23.20	25.00	2,418,800	24.184	4.60%
2015-06-11	0	0.239	0.238	0.239	0.234	0.260	178,515,000	43,459,115	0.2434	23.90	23.80	23.90	23.40	26.00	1,785,150	24.345	-4.02%
2015-06-10	0	0.249	0.248	0.250	0.246	0.280	191,685,000	49,110,370	0.2562	24.90	24.80	25.00	24.60	28.00	1,916,850	25.620	-9.45%
2015-06-09	0	0.275	0.270	0.280	0.250	0.295	379,285,000	101,050,225	0.2664	27.50	27.00	28.00	25.00	29.50	3,792,850	26.642	-6.78%
2015-06-08	0	0.295	0.290	0.295	0.280	0.305	159,180,000	46,995,475	0.2952	29.50	29.00	29.50	28.00	30.50	1,591,800	29.523	1.72%
2015-06-05	0	0.290	0.290	0.295	0.290	0.300	55,855,000	16,458,025	0.2947	29.00	29.00	29.50	29.00	30.00	558,550	29.466	-1.69%
2015-06-04	0	0.295	0.295	0.300	0.270	0.300	298,194,000	86,390,960	0.2897	29.50	29.50	30.00	27.00	30.00	2,981,940	28.971	-1.67%
2015-06-03	0	0.300	0.295	0.300	0.290	0.320	204,560,000	61,326,775	0.2998	30.00	29.50	30.00	29.00	32.00	2,045,600	29.980	-6.25%
2015-06-02	0	0.320	0.315	0.320	0.290	0.325	261,595,000	80,445,075	0.3075	32.00	31.50	32.00	29.00	32.50	2,615,950	30.752	-1.54%
2015-06-01	0	0.325	0.320	0.325	0.320	0.345	130,285,000	42,625,575	0.3272	32.50	32.00	32.50	32.00	34.50	1,302,850	32.717	-4.41%
2015-05-29	0	0.340	0.335	0.340	0.320	0.340	78,075,000	25,604,400	0.3279	34.00	33.50	34.00	32.00	34.00	780,750	32.795	3.03%
2015-05-28	0	0.330	0.330	0.335	0.325	0.350	127,745,000	43,540,150	0.3408	33.00	33.00	33.50	32.50	35.00	1,277,450	34.084	-4.35%
2015-05-27	0	0.345	0.340	0.345	0.335	0.355	127,555,000	43,930,375	0.3444	34.50	34.00	34.50	33.50	35.50	1,275,550	34.440	-1.43%
2015-05-26	0	0.350	0.345	0.350	0.340	0.350	170,695,000	59,018,825	0.3458	35.00	34.50	35.00	34.00	35.00	1,706,950	34.576	6.06%
2015-05-22	0	0.330	0.325	0.330	0.320	0.335	152,525,000	49,889,525	0.3271	33.00	32.50	33.00	32.00	33.50	1,525,250	32.709	4.76%
2015-05-21	0	0.315	0.310	0.315	0.310	0.345	632,540,200	205,019,917	0.3241	31.50	31.00	31.50	31.00	34.50	6,325,402	32.412	3.28%
2015-05-20	0	0.305	0.300	0.305	0.290	0.360	1,046,230,000	344,994,550	0.3298	30.50	30.00	30.50	29.00	36.00	10,462,300	32.975	3.39%
2015-05-19	0	0.295	0.295	0.300	0.295	0.305	58,800,000	17,590,875	0.2992	29.50	29.50	30.00	29.50	30.50	588,000	29.916	-1.67%
2015-05-18	0	0.300	0.295	0.300	0.290	0.300	42,255,000	12,463,250	0.2950	30.00	29.50	30.00	29.00	30.00	422,550	29.495	0.00%
2015-05-15	0	0.300	0.295	0.300	0.280	0.300	107,630,000	31,517,900	0.2928	30.00	29.50	30.00	28.00	30.00	1,076,300	29.284	1.69%
2015-05-14	0	0.295	0.295	0.300	0.290	0.305	47,625,000	14,130,025	0.2967	29.50	29.50	30.00	29.00	30.50	476,250	29.669	-1.67%
2015-05-13	0	0.300	0.295	0.300	0.295	0.310	60,765,000	18,536,925	0.3051	30.00	29.50	30.00	29.50	31.00	607,650	30.506	-1.64%
2015-05-12	0	0.305	0.300	0.305	0.295	0.305	47,460,000	14,205,700	0.2993	30.50	30.00	30.50	29.50	30.50	474,600	29.932	1.67%
2015-05-11	0	0.300	0.295	0.300	0.290	0.305	83,835,000	25,173,450	0.3003	30.00	29.50	30.00	29.00	30.50	838,350	30.027	0.00%
2015-05-08	0	0.300	0.295	0.300	0.295	0.325	198,020,000	60,847,025	0.3073	30.00	29.50	30.00	29.50	32.50	1,980,200	30.728	0.00%
2015-05-07	0	0.300	0.295	0.300	0.295	0.330	160,650,000	48,583,575	0.3024	30.00	29.50	30.00	29.50	33.00	1,606,500	30.242	-9.09%
2015-05-06	0	0.330	0.325	0.330	0.315	0.355	303,580,000	103,170,450	0.3398	33.00	32.50	33.00	31.50	35.50	3,035,800	33.985	-2.94%
2015-05-05	0	0.340	0.335	0.340	0.330	0.355	105,605,000	35,973,725	0.3406	34.00	33.50	34.00	33.00	35.50	1,056,050	34.064	-1.45%
2015-05-04	0	0.345	0.340	0.345	0.330	0.370	273,423,000	94,764,295	0.3466	34.50	34.00	34.50	33.00	37.00	2,734,230	34.658	1.47%
2015-04-30	0	0.340	0.340	0.345	0.330	0.345	84,045,000	28,351,075	0.3373	34.00	34.00	34.50	33.00	34.50	840,450	33.733	0.00%
2015-04-29	0	0.340	0.335	0.340	0.335	0.350	65,386,980	22,365,633	0.3421	34.00	33.50	34.00	33.50	35.00	653,870	34.205	0.00%
2015-04-28	0	0.340	0.340	0.345	0.330	0.355	86,230,000	29,289,225	0.3397	34.00	34.00	34.50	33.00	35.50	862,300	33.966	-1.45%
2015-04-27	0	0.345	0.345	0.350	0.340	0.360	92,655,000	32,475,775	0.3505	34.50	34.50	35.00	34.00	36.00	926,550	35.050	-1.43%
2015-04-24	0	0.350	0.345	0.350	0.340	0.355	78,822,000	27,290,840	0.3462	35.00	34.50	35.00	34.00	35.50	788,220	34.623	1.45%
2015-04-23	0	0.345	0.345	0.350	0.335	0.355	87,350,000	30,060,925	0.3441	34.50	34.50	35.00	33.50	35.50	873,500	34.414	0.00%
2015-04-22	0	0.345	0.345	0.350	0.330	0.355	125,285,000	42,831,650	0.3419	34.50	34.50	35.00	33.00	35.50	1,252,850	34.187	-1.43%
2015-04-21	0	0.350	0.345	0.350	0.315	0.375	287,736,980	100,208,113	0.3483	35.00	34.50	35.00	31.50	37.50	2,877,370	34.826	12.90%
2015-04-20	0	0.310	0.310	0.315	0.310	0.335	128,070,000	40,726,125	0.3180	31.00	31.00	31.50	31.00	33.50	1,280,700	31.800	-6.06%
2015-04-17	0	0.330	0.330	0.335	0.330	0.360	148,920,000	51,297,500	0.3445	33.00	33.00	33.50	33.00	36.00	1,489,200	34.446	-2.94%
2015-04-16	0	0.340	0.340	0.345	0.305	0.370	435,675,000	151,618,650	0.3480	34.00	34.00	34.50	30.50	37.00	4,356,750	34.801	9.68%
2015-04-15	0	0.310	0.305	0.310	0.300	0.315	59,935,000	18,445,300	0.3078	31.00	30.50	31.00	30.00	31.50	599,350	30.776	0.00%
2015-04-14	0	0.310	0.305	0.310	0.295	0.320	123,690,000	37,973,775	0.3070	31.00	30.50	31.00	29.50	32.00	1,236,900	30.701	-1.59%
2015-04-13	0	0.315	0.310	0.315	0.295	0.315	178,398,500	54,457,240	0.3053	31.50	31.00	31.50	29.50	31.50	1,783,985	30.526	5.00%
2015-04-10	0	0.300	0.295	0.300	0.290	0.320	176,780,000	53,513,375	0.3027	30.00	29.50	30.00	29.00	32.00	1,767,800	30.271	-1.64%
2015-04-09	0	0.305	0.305	0.310	0.300	0.350	215,535,000	68,739,575	0.3189	30.50	30.50	31.00	30.00	35.00	2,155,350	31.893	0.00%
2015-04-08	0	0.305	0.300	0.305	0.295	0.325	138,410,000	42,686,575	0.3084	30.50	30.00	30.50	29.50	32.50	1,384,100	30.841	-1.61%
2015-04-02	0	0.310	0.305	0.310	0.295	0.345	360,610,000	114,415,650	0.3173	31.00	30.50	31.00	29.50	34.50	3,606,100	31.728	1.64%
2015-04-01	0	0.305	0.300	0.305	0.249	0.320	569,395,000	167,216,800	0.2937	30.50	30.00	30.50	24.90	32.00	5,693,950	29.367	23.98%
2015-03-31	0	0.246	0.246	0.247	0.240	0.247	29,185,000	7,137,045	0.2445	24.60	24.60	24.70	24.00	24.70	291,850	24.454	1.65%
2015-03-30	0	0.242	0.241	0.242	0.238	0.249	26,640,000	6,460,540	0.2425	24.20	24.10	24.20	23.80	24.90	266,400	24.251	-1.22%
2015-03-27	0	0.245	0.241	0.244	0.235	0.245	14,110,000	3,386,195	0.2400	24.50	24.10	24.40	23.50	24.50	141,100	23.999	2.08%
2015-03-26	0	0.240	0.240	0.242	0.240	0.255	39,820,000	9,776,700	0.2455	24.00	24.00	24.20	24.00	25.50	398,200	24.552	-0.41%
2015-03-25	0	0.241	0.241	0.242	0.234	0.243	23,416,000	5,598,880	0.2391	24.10	24.10	24.20	23.40	24.30	234,160	23.910	2.99%
2015-03-24	0	0.234	0.233	0.234	0.228	0.238	26,125,000	6,095,140	0.2333	23.40	23.30	23.40	22.80	23.80	261,250	23.331	2.63%
2015-03-23	0	0.228	0.227	0.229	0.225	0.250	70,620,000	16,660,085	0.2359	22.80	22.70	22.90	22.50	25.00	706,200	23.591	-8.80%
2015-03-20	0	0.250	0.249	0.250	0.249	0.265	32,290,000	8,230,045	0.2549	25.00	24.90	25.00	24.90	26.50	322,900	25.488	-3.85%
2015-03-19	0	0.260	0.255	0.260	0.250	0.260	30,475,000	7,790,875	0.2556	26.00	25.50	26.00	25.00	26.00	304,750	25.565	4.00%
2015-03-18	0	0.250	0.250	0.255	0.246	0.265	61,145,000	15,363,850	0.2513	25.00	25.00	25.50	24.60	26.50	611,450	25.127	-3.85%
2015-03-17	0	0.260	0.255	0.260	0.250	0.280	87,525,000	22,668,925	0.2590	26.00	25.50	26.00	25.00	28.00	875,250	25.900	-5.45%
2015-03-16	0	0.275	0.270	0.275	0.244	0.285	206,650,000	55,054,870	0.2664	27.50	27.00	27.50	24.40	28.50	2,066,500	26.642	10.00%
2015-03-13	0	0.250	0.250	0.255	0.233	0.255	168,455,000	41,332,125	0.2454	25.00	25.00	25.50	23.30	25.50	1,684,550	24.536	5.04%
2015-03-12	0	0.238	0.239	0.240	0.214	0.248	231,015,000	54,202,435	0.2346	23.80	23.90	24.00	21.40	24.80	2,310,150	23.463	10.70%
2015-03-11	0	0.215	0.214	0.215	0.214	0.223	27,600,000	6,042,845	0.2189	21.50	21.40	21.50	21.40	22.30	276,000	21.894	-1.83%
2015-03-10	0	0.219	0.219	0.220	0.217	0.223	42,750,000	9,363,215	0.2190	21.90	21.90	22.00	21.70	22.30	427,500	21.902	-1.35%
2015-03-09	0	0.222	0.221	0.222	0.211	0.225	96,050,000	21,054,275	0.2192	22.20	22.10	22.20	21.10	22.50	960,500	21.920	3.74%
2015-03-06	0	0.214	0.214	0.215	0.209	0.217	74,185,000	15,798,075	0.2130	21.40	21.40	21.50	20.90	21.70	741,850	21.296	1.42%
2015-03-05	0	0.211	0.210	0.211	0.208	0.215	40,250,000	8,503,415	0.2113	21.10	21.00	21.10	20.80	21.50	402,500	21.126	0.96%
2015-03-04	0	0.209	0.208	0.209	0.204	0.211	34,335,000	7,122,395	0.2074	20.90	20.80	20.90	20.40	21.10	343,350	20.744	0.97%
2015-03-03	0	0.207	0.206	0.207	0.205	0.214	38,380,000	7,992,995	0.2083	20.70	20.60	20.70	20.50	21.40	383,800	20.826	0.98%
2015-03-02	0	0.205	0.204	0.205	0.204	0.210	51,975,000	10,753,660	0.2069	20.50	20.40	20.50	20.40	21.00	519,750	20.690	-2.84%
2015-02-27	0	0.211	0.210	0.211	0.210	0.225	53,155,000	11,391,435	0.2143	21.10	21.00	21.10	21.00	22.50	531,550	21.431	0.00%
2015-02-26	0	0.211	0.211	0.213	0.203	0.212	51,010,000	10,570,210	0.2072	21.10	21.10	21.30	20.30	21.20	510,100	20.722	3.43%
2015-02-25	0	0.204	0.203	0.204	0.202	0.213	48,405,000	9,966,855	0.2059	20.40	20.30	20.40	20.20	21.30	484,050	20.591	-2.86%
2015-02-24	0	0.210	0.210	0.212	0.210	0.218	24,845,000	5,249,860	0.2113	21.00	21.00	21.20	21.00	21.80	248,450	21.130	-2.33%
2015-02-23	0	0.215	0.215	0.216	0.215	0.217	14,155,000	3,052,015	0.2156	21.50	21.50	21.60	21.50	21.70	141,550	21.561	-0.92%
2015-02-18	0	0.217	0.217	0.218	0.215	0.218	14,560,000	3,154,595	0.2167	21.70	21.70	21.80	21.50	21.80	145,600	21.666	0.00%
2015-02-17	0	0.217	0.216	0.217	0.214	0.221	43,985,000	9,555,580	0.2172	21.70	21.60	21.70	21.40	22.10	439,850	21.725	-0.46%
2015-02-16	0	0.218	0.218	0.219	0.214	0.234	189,595,000	42,158,620	0.2224	21.80	21.80	21.90	21.40	23.40	1,895,950	22.236	1.40%
2015-02-13	0	0.215	0.215	0.216	0.207	0.260	7,990,485,000	1,608,078,820	0.2012	21.50	21.50	21.60	20.70	26.00	79,904,850	20.125	17.49%
2015-02-12	1	-	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2015-02-11	1	-	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2015-02-10	1	-	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2015-02-09	1	-	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2015-02-06	1	-	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2015-02-05	1	-	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2015-02-04	1	-	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2015-02-03	1	-	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2015-02-02	1	-	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2015-01-30	1	-	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2015-01-29	1	-	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2015-01-28	1	-	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2015-01-27	1	-	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2015-01-26	1	-	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2015-01-23	1	-	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2015-01-22	1	-	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2015-01-21	1	0.183	0.175	0.185	0.140	0.185	92,692,000	14,806,330	0.1597	18.30	17.50	18.50	14.00	18.50	926,920	15.974	33.58%
2015-01-20	0	0.137	0.137	0.139	0.126	0.145	17,740,000	2,434,365	0.1372	13.70	13.70	13.90	12.60	14.50	177,400	13.722	10.48%
2015-01-19	0	0.124	0.125	0.126	0.121	0.130	10,760,000	1,352,175	0.1257	12.40	12.50	12.60	12.10	13.00	107,600	12.567	-4.62%
2015-01-16	0	0.130	0.127	0.131	0.121	0.130	3,790,000	475,150	0.1254	13.00	12.70	13.10	12.10	13.00	37,900	12.537	2.36%
2015-01-15	0	0.127	0.127	0.128	0.127	0.133	5,800,000	748,730	0.1291	12.70	12.70	12.80	12.70	13.30	58,000	12.909	-3.79%
2015-01-14	0	0.132	0.130	0.132	0.127	0.138	8,255,000	1,097,880	0.1330	13.20	13.00	13.20	12.70	13.80	82,550	13.300	-0.75%
2015-01-13	0	0.133	0.133	0.137	0.130	0.137	6,395,000	846,690	0.1324	13.30	13.30	13.70	13.00	13.70	63,950	13.240	1.53%
2015-01-12	0	0.131	0.129	0.130	0.129	0.145	17,100,000	2,335,905	0.1366	13.10	12.90	13.00	12.90	14.50	171,000	13.660	-9.03%
2015-01-09	0	0.144	0.142	0.144	0.138	0.148	11,250,000	1,629,645	0.1449	14.40	14.20	14.40	13.80	14.80	112,500	14.486	4.35%
2015-01-08	0	0.138	0.138	0.140	0.138	0.141	3,030,000	421,855	0.1392	13.80	13.80	14.00	13.80	14.10	30,300	13.923	0.73%
2015-01-07	0	0.137	0.136	0.139	0.133	0.142	21,775,000	3,035,645	0.1394	13.70	13.60	13.90	13.30	14.20	217,750	13.941	-1.44%
2015-01-06	0	0.139	0.134	0.139	0.123	0.144	36,950,000	4,884,220	0.1322	13.90	13.40	13.90	12.30	14.40	369,500	13.218	12.10%
2015-01-05	0	0.124	0.124	0.128	0.120	0.130	20,580,000	2,624,320	0.1275	12.40	12.40	12.80	12.00	13.00	205,800	12.752	3.33%
2015-01-02	0	0.120	0.118	0.120	0.115	0.120	4,715,000	563,450	0.1195	12.00	11.80	12.00	11.50	12.00	47,150	11.950	0.00%
2014-12-31	0	0.120	0.116	0.120	0.117	0.121	3,575,000	427,140	0.1195	12.00	11.60	12.00	11.70	12.10	35,750	11.948	0.84%
2014-12-30	0	0.119	0.118	0.119	0.109	0.121	8,015,000	942,355	0.1176	11.90	11.80	11.90	10.90	12.10	80,150	11.757	9.17%
2014-12-29	0	0.109	0.109	0.113	0.108	0.113	2,315,000	257,795	0.1114	10.90	10.90	11.30	10.80	11.30	23,150	11.136	-0.91%
2014-12-24	0	0.110	0.110	0.112	0.110	0.110	1,750,000	192,500	0.1100	11.00	11.00	11.20	11.00	11.00	17,500	11.000	-1.79%
2014-12-23	0	0.112	0.112	0.113	0.112	0.122	12,750,000	1,480,975	0.1162	11.20	11.20	11.30	11.20	12.20	127,500	11.615	2.75%
2014-12-22	0	0.109	0.109	0.110	0.109	0.110	425,000	46,725	0.1099	10.90	10.90	11.00	10.90	11.00	4,250	10.994	-1.80%
2014-12-19	0	0.111	0.111	0.114	0.111	0.114	3,842,354	430,703	0.1121	11.10	11.10	11.40	11.10	11.40	38,424	11.209	-2.63%
2014-12-18	0	0.114	0.112	0.113	0.108	0.115	15,180,000	1,700,770	0.1120	11.40	11.20	11.30	10.80	11.50	151,800	11.204	2.70%
2014-12-17	0	0.111	0.111	0.114	0.110	0.117	9,295,000	1,056,075	0.1136	11.10	11.10	11.40	11.00	11.70	92,950	11.362	0.91%
2014-12-16	0	0.110	0.108	0.111	0.110	0.113	4,130,000	455,940	0.1104	11.00	10.80	11.10	11.00	11.30	41,300	11.040	0.92%
2014-12-15	0	0.109	0.108	0.109	0.107	0.109	3,380,000	366,070	0.1083	10.90	10.80	10.90	10.70	10.90	33,800	10.830	0.00%
2014-12-12	0	0.109	0.108	0.109	0.107	0.110	9,505,000	1,032,810	0.1087	10.90	10.80	10.90	10.70	11.00	95,050	10.866	2.83%
2014-12-11	0	0.106	0.106	0.108	0.103	0.106	5,465,000	577,100	0.1056	10.60	10.60	10.80	10.30	10.60	54,650	10.560	3.92%
2014-12-10	0	0.102	0.102	0.103	0.102	0.103	2,675,000	273,270	0.1022	10.20	10.20	10.30	10.20	10.30	26,750	10.216	-0.97%
2014-12-09	0	0.103	0.102	0.104	0.102	0.108	3,845,000	399,760	0.1040	10.30	10.20	10.40	10.20	10.80	38,450	10.397	-2.83%
2014-12-08	0	0.106	0.105	0.106	0.105	0.108	4,630,000	490,315	0.1059	10.60	10.50	10.60	10.50	10.80	46,300	10.590	0.95%
2014-12-05	0	0.105	0.105	0.107	0.105	0.105	1,910,000	200,550	0.1050	10.50	10.50	10.70	10.50	10.50	19,100	10.500	-1.87%
2014-12-04	0	0.107	0.106	0.108	0.103	0.108	4,330,000	454,910	0.1051	10.70	10.60	10.80	10.30	10.80	43,300	10.506	1.90%
2014-12-03	0	0.105	0.105	0.106	0.103	0.108	1,595,000	168,345	0.1055	10.50	10.50	10.60	10.30	10.80	15,950	10.555	0.00%
2014-12-02	0	0.105	0.105	0.107	0.104	0.106	6,510,000	686,540	0.1055	10.50	10.50	10.70	10.40	10.60	65,100	10.546	-0.94%
2014-12-01	0	0.106	0.105	0.106	0.103	0.108	2,580,000	275,345	0.1067	10.60	10.50	10.60	10.30	10.80	25,800	10.672	-2.75%
2014-11-28	0	0.109	0.109	0.110	0.107	0.109	7,095,000	766,170	0.1080	10.90	10.90	11.00	10.70	10.90	70,950	10.799	-2.68%
2014-11-27	0	0.112	0.109	0.113	0.108	0.112	1,725,000	190,480	0.1104	11.20	10.90	11.30	10.80	11.20	17,250	11.042	0.90%
2014-11-26	0	0.111	0.110	0.111	0.109	0.111	190,000	20,770	0.1093	11.10	11.00	11.10	10.90	11.10	1,900	10.932	-0.89%
2014-11-25	0	0.112	0.111	0.112	0.108	0.115	6,505,000	732,465	0.1126	11.20	11.10	11.20	10.80	11.50	65,050	11.260	-2.61%
2014-11-24	0	0.115	0.115	0.116	0.103	0.116	29,205,000	3,234,795	0.1108	11.50	11.50	11.60	10.30	11.60	292,050	11.076	11.65%
2014-11-21	0	0.103	0.102	0.103	0.102	0.104	630,000	65,320	0.1037	10.30	10.20	10.30	10.20	10.40	6,300	10.368	-0.96%
2014-11-20	0	0.104	0.103	0.105	0.091	0.105	9,765,000	998,845	0.1023	10.40	10.30	10.50	9.100	10.50	97,650	10.229	1.96%
2014-11-19	0	0.102	0.101	0.103	0.101	0.103	1,020,000	103,795	0.1018	10.20	10.10	10.30	10.10	10.30	10,200	10.176	0.00%
2014-11-18	0	0.102	0.101	0.102	0.101	0.103	1,560,000	159,085	0.1020	10.20	10.10	10.20	10.10	10.30	15,600	10.198	-1.92%
2014-11-17	0	0.104	0.102	0.104	0.103	0.104	2,250,000	232,665	0.1034	10.40	10.20	10.40	10.30	10.40	22,500	10.341	1.96%
2014-11-14	0	0.102	0.102	0.103	0.101	0.103	3,385,000	345,410	0.1020	10.20	10.20	10.30	10.10	10.30	33,850	10.204	-0.97%
2014-11-13	0	0.103	0.102	0.103	0.102	0.106	2,940,000	303,415	0.1032	10.30	10.20	10.30	10.20	10.60	29,400	10.320	-1.90%
2014-11-12	0	0.105	0.105	0.106	0.104	0.107	4,653,000	489,632	0.1052	10.50	10.50	10.60	10.40	10.70	46,530	10.523	2.94%
2014-11-11	0	0.102	0.102	0.103	0.101	0.103	4,390,000	445,545	0.1015	10.20	10.20	10.30	10.10	10.30	43,900	10.149	-0.97%
2014-11-10	0	0.103	0.101	0.103	0.100	0.104	4,578,000	469,790	0.1026	10.30	10.10	10.30	10.00	10.40	45,780	10.262	0.98%
2014-11-07	0	0.102	0.102	0.104	0.102	0.103	3,135,000	320,825	0.1023	10.20	10.20	10.40	10.20	10.30	31,350	10.234	-0.97%
2014-11-06	0	0.103	0.102	0.103	0.102	0.105	5,835,000	603,990	0.1035	10.30	10.20	10.30	10.20	10.50	58,350	10.351	-0.96%
2014-11-05	0	0.104	0.103	0.104	0.102	0.105	3,455,000	354,515	0.1026	10.40	10.30	10.40	10.20	10.50	34,550	10.261	0.97%
2014-11-04	0	0.103	0.103	0.104	0.102	0.104	240,000	24,805	0.1034	10.30	10.30	10.40	10.20	10.40	2,400	10.335	0.00%
2014-11-03	0	0.103	0.103	0.105	0.103	0.105	2,245,000	232,305	0.1035	10.30	10.30	10.50	10.30	10.50	22,450	10.348	-1.90%
2014-10-31	0	0.105	0.103	0.105	0.103	0.105	2,090,000	217,875	0.1042	10.50	10.30	10.50	10.30	10.50	20,900	10.425	0.00%
2014-10-30	0	0.105	0.104	0.106	0.103	0.105	1,685,000	175,350	0.1041	10.50	10.40	10.60	10.30	10.50	16,850	10.407	0.00%
2014-10-29	0	0.105	0.105	0.106	0.103	0.106	2,120,000	220,540	0.1040	10.50	10.50	10.60	10.30	10.60	21,200	10.403	-0.94%
2014-10-28	0	0.106	0.105	0.106	0.103	0.109	3,325,000	346,370	0.1042	10.60	10.50	10.60	10.30	10.90	33,250	10.417	-0.93%
2014-10-27	0	0.107	0.107	0.108	0.107	0.108	885,000	95,300	0.1077	10.70	10.70	10.80	10.70	10.80	8,850	10.768	-0.93%
2014-10-24	0	0.108	0.107	0.108	0.107	0.108	110,000	11,780	0.1071	10.80	10.70	10.80	10.70	10.80	1,100	10.709	0.93%
2014-10-23	0	0.107	0.107	0.109	0.107	0.108	545,000	58,815	0.1079	10.70	10.70	10.90	10.70	10.80	5,450	10.792	-0.93%
2014-10-22	0	0.108	0.107	0.109	0.107	0.109	1,300,000	140,700	0.1082	10.80	10.70	10.90	10.70	10.90	13,000	10.823	-1.82%
2014-10-21	0	0.110	0.107	0.110	0.105	0.110	1,830,000	194,460	0.1063	11.00	10.70	11.00	10.50	11.00	18,300	10.626	1.85%
2014-10-20	0	0.108	0.108	0.110	0.107	0.113	1,275,000	139,465	0.1094	10.80	10.80	11.00	10.70	11.30	12,750	10.938	-1.82%
2014-10-17	0	0.110	0.108	0.110	0.108	0.110	790,000	85,630	0.1084	11.00	10.80	11.00	10.80	11.00	7,900	10.839	2.80%
2014-10-16	0	0.107	0.107	0.110	0.106	0.112	1,080,000	116,590	0.1080	10.70	10.70	11.00	10.60	11.20	10,800	10.795	-4.46%
2014-10-15	0	0.112	0.110	0.112	0.107	0.112	570,000	61,945	0.1087	11.20	11.00	11.20	10.70	11.20	5,700	10.868	4.67%
2014-10-14	0	0.107	0.107	0.110	0.107	0.107	310,000	33,170	0.1070	10.70	10.70	11.00	10.70	10.70	3,100	10.700	0.00%
2014-10-13	0	0.107	0.107	0.111	0.106	0.114	7,645,000	843,505	0.1103	10.70	10.70	11.10	10.60	11.40	76,450	11.033	-1.83%
2014-10-10	0	0.109	0.106	0.109	0.105	0.109	1,275,000	133,895	0.1050	10.90	10.60	10.90	10.50	10.90	12,750	10.502	0.93%
2014-10-09	0	0.108	0.108	0.109	0.104	0.110	1,895,000	205,685	0.1085	10.80	10.80	10.90	10.40	11.00	18,950	10.854	1.89%
2014-10-08	0	0.106	0.104	0.106	0.104	0.106	1,713,000	180,645	0.1055	10.60	10.40	10.60	10.40	10.60	17,130	10.546	0.00%
2014-10-07	0	0.106	0.105	0.107	0.104	0.110	635,000	68,020	0.1071	10.60	10.50	10.70	10.40	11.00	6,350	10.712	-0.93%
2014-10-06	0	0.107	0.107	0.108	0.104	0.110	1,615,000	172,445	0.1068	10.70	10.70	10.80	10.40	11.00	16,150	10.678	0.00%
2014-10-03	0	0.107	0.107	0.108	0.102	0.107	3,440,000	365,015	0.1061	10.70	10.70	10.80	10.20	10.70	34,400	10.611	0.94%
2014-09-30	0	0.106	0.104	0.106	0.099	0.106	3,010,000	310,830	0.1033	10.60	10.40	10.60	9.900	10.60	30,100	10.327	0.00%
2014-09-29	0	0.106	0.106	0.107	0.105	0.110	4,430,000	471,000	0.1063	10.60	10.60	10.70	10.50	11.00	44,300	10.632	-2.75%
2014-09-26	0	0.109	0.108	0.109	0.107	0.110	6,155,000	667,770	0.1085	10.90	10.80	10.90	10.70	11.00	61,550	10.849	1.87%
2014-09-25	0	0.107	0.107	0.109	0.104	0.114	18,795,000	2,064,335	0.1098	10.70	10.70	10.90	10.40	11.40	187,950	10.983	-5.31%
2014-09-24	0	0.113	0.113	0.115	0.113	0.115	4,320,000	491,780	0.1138	11.30	11.30	11.50	11.30	11.50	43,200	11.384	-1.74%
2014-09-23	0	0.115	0.114	0.115	0.114	0.115	2,416,500	276,335	0.1144	11.50	11.40	11.50	11.40	11.50	24,165	11.435	-0.86%
2014-09-22	0	0.116	0.116	0.117	0.115	0.116	785,000	90,635	0.1155	11.60	11.60	11.70	11.50	11.60	7,850	11.546	-1.69%
2014-09-19	0	0.118	0.114	0.118	0.114	0.118	3,920,000	452,565	0.1155	11.80	11.40	11.80	11.40	11.80	39,200	11.545	0.85%
2014-09-18	0	0.117	0.116	0.117	0.116	0.119	930,000	109,010	0.1172	11.70	11.60	11.70	11.60	11.90	9,300	11.722	2.63%
2014-09-17	0	0.114	0.114	0.115	0.114	0.114	170,000	19,380	0.1140	11.40	11.40	11.50	11.40	11.40	1,700	11.400	-0.87%
2014-09-16	0	0.115	0.115	0.116	0.114	0.116	1,615,000	184,905	0.1145	11.50	11.50	11.60	11.40	11.60	16,150	11.449	-0.86%
2014-09-15	0	0.116	0.116	0.118	0.116	0.120	1,505,000	176,180	0.1171	11.60	11.60	11.80	11.60	12.00	15,050	11.706	-2.52%
2014-09-12	0	0.119	0.117	0.119	0.113	0.119	5,340,000	619,040	0.1159	11.90	11.70	11.90	11.30	11.90	53,400	11.593	7.21%
2014-09-11	0	0.111	0.112	0.116	0.111	0.117	8,070,000	926,610	0.1148	11.10	11.20	11.60	11.10	11.70	80,700	11.482	-4.31%
2014-09-10	0	0.116	0.115	0.116	0.115	0.116	1,905,000	220,180	0.1156	11.60	11.50	11.60	11.50	11.60	19,050	11.558	0.00%
2014-09-08	0	0.116	0.115	0.116	0.115	0.118	4,500,000	520,900	0.1158	11.60	11.50	11.60	11.50	11.80	45,000	11.576	-1.69%
2014-09-05	0	0.118	0.117	0.118	0.117	0.118	1,830,000	214,610	0.1173	11.80	11.70	11.80	11.70	11.80	18,300	11.727	1.72%
2014-09-04	0	0.116	0.116	0.117	0.114	0.117	2,265,000	261,520	0.1155	11.60	11.60	11.70	11.40	11.70	22,650	11.546	-0.85%
2014-09-03	0	0.117	0.116	0.118	0.114	0.118	4,090,000	472,290	0.1155	11.70	11.60	11.80	11.40	11.80	40,900	11.547	0.86%
2014-09-02	0	0.116	0.116	0.117	0.115	0.116	675,000	78,230	0.1159	11.60	11.60	11.70	11.50	11.60	6,750	11.590	-0.85%
2014-09-01	0	0.117	0.116	0.117	0.115	0.118	6,350,000	736,850	0.1160	11.70	11.60	11.70	11.50	11.80	63,500	11.604	-0.85%
2014-08-29	0	0.118	0.118	0.120	0.115	0.118	4,300,000	503,385	0.1171	11.80	11.80	12.00	11.50	11.80	43,000	11.707	-0.84%
2014-08-28	0	0.119	0.119	0.120	0.118	0.123	2,835,000	343,605	0.1212	11.90	11.90	12.00	11.80	12.30	28,350	12.120	-2.46%
2014-08-27	0	0.122	0.120	0.122	0.119	0.123	1,365,000	165,495	0.1212	12.20	12.00	12.20	11.90	12.30	13,650	12.124	0.00%
2014-08-26	0	0.122	0.121	0.122	0.118	0.126	2,205,000	271,940	0.1233	12.20	12.10	12.20	11.80	12.60	22,050	12.333	3.39%
2014-08-25	0	0.118	0.118	0.120	0.118	0.120	1,260,000	149,480	0.1186	11.80	11.80	12.00	11.80	12.00	12,600	11.863	0.00%
2014-08-22	0	0.118	0.117	0.121	0.116	0.120	4,245,000	505,090	0.1190	11.80	11.70	12.10	11.60	12.00	42,450	11.898	-0.84%
2014-08-21	0	0.119	0.119	0.120	0.118	0.122	3,345,000	400,605	0.1198	11.90	11.90	12.00	11.80	12.20	33,450	11.976	0.85%
2014-08-20	0	0.118	0.118	0.121	0.117	0.120	435,000	51,675	0.1188	11.80	11.80	12.10	11.70	12.00	4,350	11.879	-2.48%
2014-08-19	0	0.121	0.118	0.121	0.119	0.121	770,000	92,305	0.1199	12.10	11.80	12.10	11.90	12.10	7,700	11.988	0.00%
2014-08-18	0	0.121	0.119	0.121	0.119	0.123	4,415,000	531,380	0.1204	12.10	11.90	12.10	11.90	12.30	44,150	12.036	0.83%
2014-08-15	0	0.120	0.118	0.120	0.118	0.123	5,125,000	611,365	0.1193	12.00	11.80	12.00	11.80	12.30	51,250	11.929	0.84%
2014-08-14	0	0.119	0.118	0.119	0.117	0.122	3,930,000	466,530	0.1187	11.90	11.80	11.90	11.70	12.20	39,300	11.871	-0.83%
2014-08-13	0	0.120	0.118	0.121	0.117	0.121	5,520,000	654,125	0.1185	12.00	11.80	12.10	11.70	12.10	55,200	11.850	2.56%
2014-08-12	0	0.117	0.117	0.119	0.117	0.119	3,855,000	452,515	0.1174	11.70	11.70	11.90	11.70	11.90	38,550	11.738	-0.85%
2014-08-11	0	0.118	0.117	0.118	0.115	0.120	7,280,000	855,975	0.1176	11.80	11.70	11.80	11.50	12.00	72,800	11.758	-0.84%
2014-08-08	0	0.119	0.118	0.119	0.113	0.120	14,655,000	1,712,345	0.1168	11.90	11.80	11.90	11.30	12.00	146,550	11.684	-0.83%
2014-08-07	0	0.120	0.120	0.122	0.118	0.123	4,020,000	484,630	0.1206	12.00	12.00	12.20	11.80	12.30	40,200	12.055	-2.44%
2014-08-06	0	0.123	0.122	0.125	0.120	0.124	6,455,000	785,715	0.1217	12.30	12.20	12.50	12.00	12.40	64,550	12.172	-1.60%
2014-08-05	0	0.125	0.125	0.126	0.125	0.128	13,455,000	1,704,560	0.1267	12.50	12.50	12.60	12.50	12.80	134,550	12.669	-0.79%
2014-08-04	0	0.126	0.125	0.127	0.124	0.128	22,210,000	2,795,765	0.1259	12.60	12.50	12.70	12.40	12.80	222,100	12.588	1.61%
2014-08-01	0	0.124	0.123	0.124	0.120	0.129	21,895,000	2,713,010	0.1239	12.40	12.30	12.40	12.00	12.90	218,950	12.391	1.64%
2014-07-31	0	0.122	0.122	0.124	0.117	0.129	13,700,000	1,687,795	0.1232	12.20	12.20	12.40	11.70	12.90	137,000	12.320	2.52%
2014-07-30	0	0.119	0.118	0.119	0.117	0.123	12,370,000	1,481,600	0.1198	11.90	11.80	11.90	11.70	12.30	123,700	11.977	-0.83%
2014-07-29	0	0.120	0.119	0.120	0.115	0.121	35,635,000	4,226,705	0.1186	12.00	11.90	12.00	11.50	12.10	356,350	11.861	4.35%
2014-07-28	0	0.115	0.114	0.116	0.115	0.116	13,260,000	1,527,820	0.1152	11.50	11.40	11.60	11.50	11.60	132,600	11.522	0.00%
2014-07-25	0	0.115	0.114	0.115	0.114	0.116	6,490,000	746,610	0.1150	11.50	11.40	11.50	11.40	11.60	64,900	11.504	-0.86%
2014-07-24	0	0.116	0.115	0.116	0.114	0.117	16,095,000	1,851,270	0.1150	11.60	11.50	11.60	11.40	11.70	160,950	11.502	0.87%
2014-07-23	0	0.115	0.114	0.115	0.114	0.115	7,215,000	829,320	0.1149	11.50	11.40	11.50	11.40	11.50	72,150	11.494	1.77%
2014-07-22	0	0.113	0.113	0.115	0.113	0.115	2,260,000	257,600	0.1140	11.30	11.30	11.50	11.30	11.50	22,600	11.398	-1.74%
2014-07-21	0	0.115	0.114	0.115	-	-	30,000	3,450	0.1150	11.50	11.40	11.50	-	-	300	11.500	0.00%
2014-07-18	0	0.115	0.113	0.115	0.113	0.115	4,695,000	534,830	0.1139	11.50	11.30	11.50	11.30	11.50	46,950	11.391	0.88%
2014-07-17	0	0.114	0.113	0.114	0.114	0.118	10,815,000	1,243,430	0.1150	11.40	11.30	11.40	11.40	11.80	108,150	11.497	-0.87%
2014-07-16	0	0.115	0.114	0.115	0.114	0.115	5,940,000	680,895	0.1146	11.50	11.40	11.50	11.40	11.50	59,400	11.463	0.00%
2014-07-15	0	0.115	0.114	0.115	0.114	0.115	1,795,000	205,710	0.1146	11.50	11.40	11.50	11.40	11.50	17,950	11.460	0.00%
2014-07-14	0	0.115	0.114	0.115	0.115	0.119	2,265,000	263,855	0.1165	11.50	11.40	11.50	11.50	11.90	22,650	11.649	0.00%
2014-07-11	0	0.115	0.115	0.118	0.114	0.119	3,505,000	406,385	0.1159	11.50	11.50	11.80	11.40	11.90	35,050	11.594	0.88%
2014-07-10	0	0.114	0.114	0.118	0.114	0.118	1,010,000	115,930	0.1148	11.40	11.40	11.80	11.40	11.80	10,100	11.478	-1.72%
2014-07-09	0	0.116	0.116	0.118	0.113	0.117	1,795,000	208,325	0.1161	11.60	11.60	11.80	11.30	11.70	17,950	11.606	-1.69%
2014-07-08	0	0.118	0.118	0.122	0.118	0.127	10,160,000	1,238,325	0.1219	11.80	11.80	12.20	11.80	12.70	101,600	12.188	2.61%
2014-07-07	0	0.115	0.114	0.117	0.115	0.115	230,000	26,450	0.1150	11.50	11.40	11.70	11.50	11.50	2,300	11.500	-2.54%
2014-07-04	0	0.118	0.116	0.118	0.116	0.118	810,000	94,360	0.1165	11.80	11.60	11.80	11.60	11.80	8,100	11.649	1.72%
2014-07-03	0	0.116	0.116	0.117	0.113	0.116	600,000	68,615	0.1144	11.60	11.60	11.70	11.30	11.60	6,000	11.436	2.65%
2014-07-02	0	0.113	0.113	0.114	0.113	0.115	2,715,000	308,710	0.1137	11.30	11.30	11.40	11.30	11.50	27,150	11.371	-1.74%
2014-06-30	0	0.115	0.115	0.117	0.113	0.118	765,000	87,115	0.1139	11.50	11.50	11.70	11.30	11.80	7,650	11.388	0.88%
2014-06-27	0	0.114	0.114	0.115	0.114	0.115	1,922,000	219,298	0.1141	11.40	11.40	11.50	11.40	11.50	19,220	11.410	-0.87%
2014-06-26	0	0.115	0.114	0.115	0.112	0.118	5,615,000	640,130	0.1140	11.50	11.40	11.50	11.20	11.80	56,150	11.400	1.77%
2014-06-25	0	0.113	0.113	0.115	0.113	0.117	890,000	101,050	0.1135	11.30	11.30	11.50	11.30	11.70	8,900	11.354	-0.88%
2014-06-24	0	0.114	0.114	0.117	0.113	0.118	1,315,000	153,985	0.1171	11.40	11.40	11.70	11.30	11.80	13,150	11.710	0.88%
2014-06-23	0	0.113	0.113	0.115	0.113	0.115	770,000	88,050	0.1144	11.30	11.30	11.50	11.30	11.50	7,700	11.435	-0.88%
2014-06-20	0	0.114	0.114	0.116	0.114	0.115	2,110,000	240,545	0.1140	11.40	11.40	11.60	11.40	11.50	21,100	11.400	-0.87%
2014-06-19	0	0.115	0.115	0.117	0.115	0.117	2,200,000	253,650	0.1153	11.50	11.50	11.70	11.50	11.70	22,000	11.530	-1.71%
2014-06-18	0	0.117	0.116	0.117	0.115	0.118	2,245,000	262,710	0.1170	11.70	11.60	11.70	11.50	11.80	22,450	11.702	0.86%
2014-06-17	0	0.116	0.115	0.117	0.115	0.118	4,685,000	546,425	0.1166	11.60	11.50	11.70	11.50	11.80	46,850	11.663	-1.69%
2014-06-16	0	0.118	0.118	0.119	0.117	0.118	7,945,000	936,510	0.1179	11.80	11.80	11.90	11.70	11.80	79,450	11.787	0.00%
2014-06-13	0	0.118	0.117	0.118	0.117	0.121	1,355,000	159,720	0.1179	11.80	11.70	11.80	11.70	12.10	13,550	11.787	-1.67%
2014-06-12	0	0.120	0.118	0.120	0.120	0.120	545,000	65,400	0.1200	12.00	11.80	12.00	12.00	12.00	5,450	12.000	0.84%
2014-06-11	0	0.119	0.118	0.120	0.117	0.119	1,870,000	220,615	0.1180	11.90	11.80	12.00	11.70	11.90	18,700	11.798	-2.46%
2014-06-10	0	0.122	0.118	0.122	0.122	0.122	5,000	610	0.1220	12.20	11.80	12.20	12.20	12.20	50	12.200	1.67%
2014-06-09	0	0.120	0.117	0.120	0.117	0.120	25,000	2,975	0.1190	12.00	11.70	12.00	11.70	12.00	250	11.900	0.00%
2014-06-06	0	0.120	0.120	0.121	0.115	0.121	1,150,000	135,060	0.1174	12.00	12.00	12.10	11.50	12.10	11,500	11.744	-0.83%
2014-06-05	0	0.121	0.120	0.121	0.117	0.121	570,000	68,440	0.1201	12.10	12.00	12.10	11.70	12.10	5,700	12.007	0.83%
2014-06-04	0	0.120	0.117	0.120	0.117	0.121	1,780,000	212,505	0.1194	12.00	11.70	12.00	11.70	12.10	17,800	11.938	2.56%
2014-06-03	0	0.117	0.116	0.120	0.117	0.120	35,000	4,125	0.1179	11.70	11.60	12.00	11.70	12.00	350	11.786	0.00%
2014-05-30	0	0.117	0.115	0.117	0.115	0.118	3,310,000	386,790	0.1169	11.70	11.50	11.70	11.50	11.80	33,100	11.685	-1.68%
2014-05-29	0	0.119	0.117	0.119	0.119	0.120	425,000	50,615	0.1191	11.90	11.70	11.90	11.90	12.00	4,250	11.909	-0.83%
2014-05-28	0	0.120	0.118	0.120	0.120	0.120	660,000	79,200	0.1200	12.00	11.80	12.00	12.00	12.00	6,600	12.000	-0.83%
2014-05-27	0	0.121	0.119	0.121	0.118	0.122	7,240,000	861,635	0.1190	12.10	11.90	12.10	11.80	12.20	72,400	11.901	-4.72%
2014-05-26	0	0.127	0.127	0.128	0.118	0.127	2,110,000	251,220	0.1191	12.70	12.70	12.80	11.80	12.70	21,100	11.906	3.25%
2014-05-23	0	0.123	0.121	0.123	0.120	0.123	690,000	83,415	0.1209	12.30	12.10	12.30	12.00	12.30	6,900	12.089	0.00%
2014-05-22	0	0.123	0.120	0.123	0.120	0.130	2,880,000	367,340	0.1275	12.30	12.00	12.30	12.00	13.00	28,800	12.755	3.36%
2014-05-21	0	0.119	0.119	0.121	0.119	0.121	205,000	24,405	0.1190	11.90	11.90	12.10	11.90	12.10	2,050	11.905	-1.65%
2014-05-20	0	0.121	0.121	0.123	0.121	0.121	120,000	14,520	0.1210	12.10	12.10	12.30	12.10	12.10	1,200	12.100	-0.82%
2014-05-19	0	0.122	0.121	0.123	0.122	0.127	1,205,000	150,115	0.1246	12.20	12.10	12.30	12.20	12.70	12,050	12.458	-0.81%
2014-05-16	0	0.123	0.123	0.124	0.119	0.124	4,155,000	501,730	0.1208	12.30	12.30	12.40	11.90	12.40	41,550	12.075	3.36%
2014-05-15	0	0.119	0.119	0.120	0.119	0.124	4,100,000	493,050	0.1203	11.90	11.90	12.00	11.90	12.40	41,000	12.026	-2.46%
2014-05-14	0	0.122	0.119	0.122	0.120	0.124	3,565,000	429,660	0.1205	12.20	11.90	12.20	12.00	12.40	35,650	12.052	2.52%
2014-05-13	0	0.119	0.118	0.121	0.119	0.127	140,000	16,840	0.1203	11.90	11.80	12.10	11.90	12.70	1,400	12.029	0.00%
2014-05-12	0	0.119	0.119	0.122	0.114	0.121	1,640,000	192,940	0.1176	11.90	11.90	12.20	11.40	12.10	16,400	11.765	-0.83%
2014-05-09	0	0.120	0.118	0.126	0.118	0.126	1,815,000	217,950	0.1201	12.00	11.80	12.60	11.80	12.60	18,150	12.008	-1.64%
2014-05-08	0	0.122	0.118	0.123	0.120	0.125	1,125,000	135,405	0.1204	12.20	11.80	12.30	12.00	12.50	11,250	12.036	-1.61%
2014-05-07	0	0.124	0.120	0.124	0.119	0.126	1,090,000	130,925	0.1201	12.40	12.00	12.40	11.90	12.60	10,900	12.011	2.48%
2014-05-05	0	0.121	0.120	0.121	0.120	0.124	2,350,000	285,280	0.1214	12.10	12.00	12.10	12.00	12.40	23,500	12.140	-3.20%
2014-05-02	0	0.125	0.122	0.125	0.122	0.125	1,005,000	122,625	0.1220	12.50	12.20	12.50	12.20	12.50	10,050	12.201	2.46%
2014-04-30	0	0.122	0.122	0.126	0.122	0.127	987,000	121,949	0.1236	12.20	12.20	12.60	12.20	12.70	9,870	12.356	-2.40%
2014-04-29	0	0.125	0.125	0.127	0.120	0.125	440,000	53,640	0.1219	12.50	12.50	12.70	12.00	12.50	4,400	12.191	-2.34%
2014-04-28	0	0.128	0.121	0.130	0.116	0.130	1,230,000	146,535	0.1191	12.80	12.10	13.00	11.60	13.00	12,300	11.913	2.40%
2014-04-25	0	0.125	0.125	0.129	0.125	0.129	505,000	64,020	0.1268	12.50	12.50	12.90	12.50	12.90	5,050	12.677	-3.85%
2014-04-24	0	0.130	0.125	0.130	0.124	0.130	315,000	39,200	0.1244	13.00	12.50	13.00	12.40	13.00	3,150	12.444	0.78%
2014-04-23	0	0.129	0.126	0.129	0.126	0.131	510,000	64,525	0.1265	12.90	12.60	12.90	12.60	13.10	5,100	12.652	2.38%
2014-04-22	0	0.126	0.125	0.126	0.125	0.135	1,820,000	229,885	0.1263	12.60	12.50	12.60	12.50	13.50	18,200	12.631	-5.26%
2014-04-17	0	0.133	0.125	0.135	0.127	0.135	2,200,000	284,805	0.1295	13.30	12.50	13.50	12.70	13.50	22,000	12.946	2.31%
2014-04-16	0	0.130	0.129	0.130	0.129	0.135	3,395,000	442,545	0.1304	13.00	12.90	13.00	12.90	13.50	33,950	13.035	-0.76%
2014-04-15	0	0.131	0.132	0.133	0.131	0.138	2,845,000	387,825	0.1363	13.10	13.20	13.30	13.10	13.80	28,450	13.632	-5.07%
2014-04-14	0	0.138	0.136	0.138	0.126	0.144	6,030,686	817,692	0.1356	13.80	13.60	13.80	12.60	14.40	60,307	13.559	1.47%
2014-04-11	0	0.136	0.135	0.136	0.130	0.144	11,595,000	1,567,315	0.1352	13.60	13.50	13.60	13.00	14.40	115,950	13.517	3.03%
2014-04-10	0	0.132	0.130	0.133	0.126	0.134	8,715,000	1,150,880	0.1321	13.20	13.00	13.30	12.60	13.40	87,150	13.206	3.12%
2014-04-09	0	0.128	0.125	0.128	0.122	0.130	2,725,000	352,585	0.1294	12.80	12.50	12.80	12.20	13.00	27,250	12.939	-1.54%
2014-04-08	0	0.130	0.122	0.130	0.122	0.130	1,435,000	179,230	0.1249	13.00	12.20	13.00	12.20	13.00	14,350	12.490	6.56%
2014-04-07	0	0.122	0.121	0.125	0.122	0.126	3,570,000	436,230	0.1222	12.20	12.10	12.50	12.20	12.60	35,700	12.219	0.83%
2014-04-04	0	0.121	0.121	0.126	0.121	0.130	1,370,000	174,220	0.1272	12.10	12.10	12.60	12.10	13.00	13,700	12.717	-3.20%
2014-04-03	0	0.125	0.120	0.125	0.119	0.125	920,000	113,450	0.1233	12.50	12.00	12.50	11.90	12.50	9,200	12.332	0.00%
2014-04-02	0	0.125	0.124	0.126	0.117	0.127	2,385,000	288,525	0.1210	12.50	12.40	12.60	11.70	12.70	23,850	12.097	5.93%
2014-04-01	0	0.118	0.118	0.119	0.118	0.121	115,000	13,870	0.1206	11.80	11.80	11.90	11.80	12.10	1,150	12.061	0.00%
2014-03-31	0	0.118	0.118	0.119	0.118	0.118	2,410,000	284,380	0.1180	11.80	11.80	11.90	11.80	11.80	24,100	11.800	-0.84%
2014-03-28	0	0.119	0.118	0.121	0.118	0.119	280,000	33,310	0.1190	11.90	11.80	12.10	11.80	11.90	2,800	11.896	-0.83%
2014-03-27	0	0.120	0.119	0.120	0.118	0.122	1,030,000	122,945	0.1194	12.00	11.90	12.00	11.80	12.20	10,300	11.936	-0.83%
2014-03-26	0	0.121	0.121	0.122	0.118	0.124	1,385,000	167,315	0.1208	12.10	12.10	12.20	11.80	12.40	13,850	12.081	-2.42%
2014-03-25	0	0.124	0.124	0.126	0.120	0.130	5,635,000	716,175	0.1271	12.40	12.40	12.60	12.00	13.00	56,350	12.709	3.33%
2014-03-24	0	0.120	0.118	0.120	0.114	0.121	3,755,000	443,630	0.1181	12.00	11.80	12.00	11.40	12.10	37,550	11.814	3.45%
2014-03-21	0	0.116	0.116	0.118	0.116	0.116	1,425,000	165,300	0.1160	11.60	11.60	11.80	11.60	11.60	14,250	11.600	0.00%
2014-03-20	0	0.116	0.116	0.117	0.113	0.117	1,295,000	148,595	0.1147	11.60	11.60	11.70	11.30	11.70	12,950	11.475	-1.69%
2014-03-19	0	0.118	0.117	0.118	0.116	0.123	2,160,000	254,095	0.1176	11.80	11.70	11.80	11.60	12.30	21,600	11.764	-4.07%
2014-03-18	0	0.123	0.120	0.123	0.123	0.124	500,000	61,675	0.1234	12.30	12.00	12.30	12.30	12.40	5,000	12.335	2.50%
2014-03-17	0	0.120	0.120	0.122	0.115	0.122	825,000	98,270	0.1191	12.00	12.00	12.20	11.50	12.20	8,250	11.912	0.00%
2014-03-14	0	0.120	0.119	0.121	0.118	0.121	1,575,000	187,400	0.1190	12.00	11.90	12.10	11.80	12.10	15,750	11.898	-1.64%
2014-03-13	0	0.122	0.120	0.122	0.120	0.123	1,020,000	123,130	0.1207	12.20	12.00	12.20	12.00	12.30	10,200	12.072	-0.81%
2014-03-12	0	0.123	0.123	0.124	0.122	0.124	2,835,000	347,430	0.1226	12.30	12.30	12.40	12.20	12.40	28,350	12.255	-0.81%
2014-03-11	0	0.124	0.123	0.124	0.124	0.128	879,911	109,744	0.1247	12.40	12.30	12.40	12.40	12.80	8,799	12.472	1.64%
2014-03-10	0	0.122	0.122	0.126	0.121	0.132	1,610,000	198,685	0.1234	12.20	12.20	12.60	12.10	13.20	16,100	12.341	-3.17%
2014-03-07	0	0.126	0.125	0.126	0.120	0.127	4,685,000	580,560	0.1239	12.60	12.50	12.60	12.00	12.70	46,850	12.392	5.88%
2014-03-06	0	0.119	0.118	0.119	0.119	0.120	4,765,000	570,825	0.1198	11.90	11.80	11.90	11.90	12.00	47,650	11.980	-0.83%
2014-03-05	0	0.120	0.119	0.120	0.119	0.122	3,835,000	461,460	0.1203	12.00	11.90	12.00	11.90	12.20	38,350	12.033	-1.64%
2014-03-04	0	0.122	0.121	0.123	0.122	0.122	2,280,000	278,160	0.1220	12.20	12.10	12.30	12.20	12.20	22,800	12.200	0.00%
2014-03-03	0	0.122	0.120	0.122	0.120	0.123	2,705,000	328,355	0.1214	12.20	12.00	12.20	12.00	12.30	27,050	12.139	-0.81%
2014-02-28	0	0.123	0.123	0.124	0.120	0.125	4,220,000	510,575	0.1210	12.30	12.30	12.40	12.00	12.50	42,200	12.099	0.00%
2014-02-27	0	0.123	0.122	0.123	0.120	0.126	5,340,000	653,845	0.1224	12.30	12.20	12.30	12.00	12.60	53,400	12.244	0.00%
2014-02-26	0	0.123	0.123	0.124	0.123	0.123	125,000	15,375	0.1230	12.30	12.30	12.40	12.30	12.30	1,250	12.300	0.00%
2014-02-25	0	0.123	0.122	0.124	0.122	0.128	2,255,000	277,975	0.1233	12.30	12.20	12.40	12.20	12.80	22,550	12.327	-1.60%
2014-02-24	0	0.125	0.124	0.125	0.119	0.128	16,365,000	2,003,600	0.1224	12.50	12.40	12.50	11.90	12.80	163,650	12.243	-3.85%
2014-02-21	0	0.130	0.130	0.132	0.129	0.130	1,140,000	147,960	0.1298	13.00	13.00	13.20	12.90	13.00	11,400	12.979	-1.52%
2014-02-20	0	0.132	0.128	0.132	-	-	0	0	-	13.20	12.80	13.20	-	-	0	-	0.00%
2014-02-19	0	0.132	0.132	0.133	0.127	0.134	3,535,000	468,490	0.1325	13.20	13.20	13.30	12.70	13.40	35,350	13.253	1.54%
2014-02-18	0	0.130	0.128	0.130	0.125	0.130	1,105,000	140,670	0.1273	13.00	12.80	13.00	12.50	13.00	11,050	12.730	-2.26%
2014-02-17	0	0.133	0.131	0.133	0.129	0.133	2,560,000	334,660	0.1307	13.30	13.10	13.30	12.90	13.30	25,600	13.073	0.76%
2014-02-14	0	0.132	0.132	0.135	0.131	0.137	2,160,000	285,080	0.1320	13.20	13.20	13.50	13.10	13.70	21,600	13.198	0.76%
2014-02-13	0	0.131	0.131	0.137	0.131	0.131	65,000	8,515	0.1310	13.10	13.10	13.70	13.10	13.10	650	13.100	0.00%
2014-02-12	0	0.131	0.130	0.131	0.131	0.132	2,910,000	381,375	0.1311	13.10	13.00	13.10	13.10	13.20	29,100	13.106	0.00%
2014-02-11	0	0.131	0.130	0.131	0.127	0.131	600,000	78,090	0.1302	13.10	13.00	13.10	12.70	13.10	6,000	13.015	0.00%
2014-02-10	0	0.131	0.131	0.132	0.131	0.132	605,000	80,245	0.1326	13.10	13.10	13.20	13.10	13.20	6,050	13.264	0.77%
2014-02-07	0	0.130	0.130	0.132	0.130	0.131	1,095,000	144,885	0.1323	13.00	13.00	13.20	13.00	13.10	10,950	13.232	0.00%
2014-02-06	0	0.130	0.128	0.130	0.130	0.133	1,700,000	223,840	0.1317	13.00	12.80	13.00	13.00	13.30	17,000	13.167	0.00%
2014-02-05	0	0.130	0.128	0.130	0.123	0.135	2,145,000	280,245	0.1307	13.00	12.80	13.00	12.30	13.50	21,450	13.065	-0.76%
2014-02-04	0	0.131	0.129	0.134	0.131	0.134	8,120,000	1,072,880	0.1321	13.10	12.90	13.40	13.10	13.40	81,200	13.213	0.00%
2014-01-30	0	0.131	0.131	0.138	0.130	0.130	600,000	78,000	0.1300	13.10	13.10	13.80	13.00	13.00	6,000	13.000	0.00%
2014-01-29	0	0.131	0.131	0.137	0.131	0.134	940,000	125,840	0.1339	13.10	13.10	13.70	13.10	13.40	9,400	13.387	-2.24%
2014-01-28	0	0.134	0.130	0.134	0.127	0.134	3,590,000	474,180	0.1321	13.40	13.00	13.40	12.70	13.40	35,900	13.208	3.08%
2014-01-27	0	0.130	0.128	0.130	0.130	0.133	1,230,000	161,665	0.1314	13.00	12.80	13.00	13.00	13.30	12,300	13.143	-2.26%
2014-01-24	0	0.133	0.133	0.135	0.130	0.135	2,150,000	288,280	0.1341	13.30	13.30	13.50	13.00	13.50	21,500	13.408	0.00%
2014-01-23	0	0.133	0.132	0.135	0.133	0.134	1,425,000	189,935	0.1333	13.30	13.20	13.50	13.30	13.40	14,250	13.329	-0.75%
2014-01-22	0	0.134	0.134	0.136	0.133	0.135	1,460,000	194,300	0.1331	13.40	13.40	13.60	13.30	13.50	14,600	13.308	-2.19%
2014-01-21	0	0.137	0.135	0.137	0.132	0.137	605,000	82,175	0.1358	13.70	13.50	13.70	13.20	13.70	6,050	13.583	0.00%
2014-01-20	0	0.137	0.134	0.138	0.135	0.137	400,000	54,340	0.1359	13.70	13.40	13.80	13.50	13.70	4,000	13.585	3.01%
2014-01-17	0	0.133	0.133	0.135	0.133	0.135	705,000	94,255	0.1337	13.30	13.30	13.50	13.30	13.50	7,050	13.370	-1.48%
2014-01-16	0	0.135	0.135	0.136	0.133	0.136	635,000	85,490	0.1346	13.50	13.50	13.60	13.30	13.60	6,350	13.463	-0.74%
2014-01-15	0	0.136	0.132	0.136	0.131	0.142	720,000	97,105	0.1349	13.60	13.20	13.60	13.10	14.20	7,200	13.487	0.00%
2014-01-14	0	0.136	0.136	0.141	0.135	0.136	905,000	122,975	0.1359	13.60	13.60	14.10	13.50	13.60	9,050	13.588	-1.45%
2014-01-13	0	0.138	0.136	0.138	0.137	0.138	110,000	15,140	0.1376	13.80	13.60	13.80	13.70	13.80	1,100	13.764	0.00%
2014-01-10	0	0.138	0.138	0.140	0.133	0.145	2,340,000	325,725	0.1392	13.80	13.80	14.00	13.30	14.50	23,400	13.920	0.73%
2014-01-09	0	0.137	0.134	0.139	0.134	0.138	3,230,000	436,645	0.1352	13.70	13.40	13.90	13.40	13.80	32,300	13.518	-2.14%
2014-01-08	0	0.140	0.136	0.140	0.138	0.141	1,250,000	174,900	0.1399	14.00	13.60	14.00	13.80	14.10	12,500	13.992	1.45%
2014-01-07	0	0.138	0.137	0.140	0.136	0.140	2,325,000	320,805	0.1380	13.80	13.70	14.00	13.60	14.00	23,250	13.798	-2.13%
2014-01-06	0	0.141	0.138	0.143	0.141	0.141	515,000	72,615	0.1410	14.10	13.80	14.30	14.10	14.10	5,150	14.100	-1.40%
2014-01-03	0	0.143	0.139	0.143	0.139	0.143	6,905,000	979,800	0.1419	14.30	13.90	14.30	13.90	14.30	69,050	14.190	0.00%
2014-01-02	0	0.143	0.143	0.145	0.143	0.143	930,000	132,990	0.1430	14.30	14.30	14.50	14.30	14.30	9,300	14.300	-0.69%
2013-12-31	0	0.144	0.143	0.144	0.144	0.144	470,000	67,680	0.1440	14.40	14.30	14.40	14.40	14.40	4,700	14.400	2.13%
2013-12-30	0	0.141	0.141	0.143	0.141	0.143	770,000	109,770	0.1426	14.10	14.10	14.30	14.10	14.30	7,700	14.256	0.00%
2013-12-27	0	0.141	0.141	0.143	0.140	0.146	1,620,000	234,790	0.1449	14.10	14.10	14.30	14.00	14.60	16,200	14.493	-3.42%
2013-12-24	0	0.146	0.146	0.150	0.145	0.146	402,023	58,483	0.1455	14.60	14.60	15.00	14.50	14.60	4,020	14.547	3.55%
2013-12-23	0	0.141	0.141	0.144	0.141	0.150	185,000	26,135	0.1413	14.10	14.10	14.40	14.10	15.00	1,850	14.127	-2.76%
2013-12-20	0	0.145	0.141	0.147	0.145	0.147	760,000	111,650	0.1469	14.50	14.10	14.70	14.50	14.70	7,600	14.691	0.00%
2013-12-19	0	0.145	0.142	0.147	0.145	0.145	205,000	29,725	0.1450	14.50	14.20	14.70	14.50	14.50	2,050	14.500	-1.36%
2013-12-18	0	0.147	0.145	0.147	0.147	0.147	750,000	110,250	0.1470	14.70	14.50	14.70	14.70	14.70	7,500	14.700	0.00%
2013-12-17	0	0.147	0.147	0.150	0.147	0.148	1,975,000	290,445	0.1471	14.70	14.70	15.00	14.70	14.80	19,750	14.706	0.00%
2013-12-16	0	0.147	0.146	0.147	0.147	0.150	1,165,000	171,905	0.1476	14.70	14.60	14.70	14.70	15.00	11,650	14.756	-1.34%
2013-12-13	0	0.149	0.147	0.149	0.147	0.149	720,000	107,110	0.1488	14.90	14.70	14.90	14.70	14.90	7,200	14.876	0.00%
2013-12-12	0	0.149	0.149	0.150	0.148	0.150	1,240,000	183,860	0.1483	14.90	14.90	15.00	14.80	15.00	12,400	14.827	0.68%
2013-12-11	0	0.148	0.147	0.150	0.147	0.151	2,675,000	400,835	0.1498	14.80	14.70	15.00	14.70	15.10	26,750	14.984	-1.99%
2013-12-10	0	0.151	0.151	0.152	0.150	0.152	4,135,000	621,800	0.1504	15.10	15.10	15.20	15.00	15.20	41,350	15.037	-0.66%
2013-12-09	0	0.152	0.151	0.152	0.150	0.152	2,610,000	391,750	0.1501	15.20	15.10	15.20	15.00	15.20	26,100	15.010	1.33%
2013-12-06	0	0.150	0.150	0.152	0.148	0.152	2,840,000	425,830	0.1499	15.00	15.00	15.20	14.80	15.20	28,400	14.994	0.00%
2013-12-05	0	0.150	0.149	0.152	0.149	0.152	1,310,000	197,150	0.1505	15.00	14.90	15.20	14.90	15.20	13,100	15.050	-0.66%
2013-12-04	0	0.151	0.151	0.152	0.150	0.155	4,540,000	690,155	0.1520	15.10	15.10	15.20	15.00	15.50	45,400	15.202	2.03%
2013-12-03	0	0.148	0.147	0.148	0.147	0.151	3,535,000	526,795	0.1490	14.80	14.70	14.80	14.70	15.10	35,350	14.902	-0.67%
2013-12-02	0	0.149	0.147	0.149	0.145	0.151	3,590,000	526,535	0.1467	14.90	14.70	14.90	14.50	15.10	35,900	14.667	-1.32%
2013-11-29	0	0.151	0.148	0.151	0.146	0.151	2,175,000	324,830	0.1493	15.10	14.80	15.10	14.60	15.10	21,750	14.935	0.67%
2013-11-28	0	0.150	0.150	0.152	0.150	0.152	2,140,000	324,025	0.1514	15.00	15.00	15.20	15.00	15.20	21,400	15.141	-1.32%
2013-11-27	0	0.152	0.152	0.153	0.150	0.152	2,755,000	415,355	0.1508	15.20	15.20	15.30	15.00	15.20	27,550	15.076	-0.65%
2013-11-26	0	0.153	0.152	0.154	0.153	0.155	3,416,022	525,225	0.1538	15.30	15.20	15.40	15.30	15.50	34,160	15.375	-0.65%
2013-11-25	0	0.154	0.153	0.154	0.151	0.155	5,095,000	772,245	0.1516	15.40	15.30	15.40	15.10	15.50	50,950	15.157	0.00%
2013-11-22	0	0.154	0.153	0.154	0.151	0.157	3,735,000	568,890	0.1523	15.40	15.30	15.40	15.10	15.70	37,350	15.231	0.65%
2013-11-21	0	0.153	0.153	0.154	0.152	0.154	2,970,000	451,740	0.1521	15.30	15.30	15.40	15.20	15.40	29,700	15.210	-0.65%
2013-11-20	0	0.154	0.153	0.155	0.152	0.155	2,650,000	404,530	0.1527	15.40	15.30	15.50	15.20	15.50	26,500	15.265	0.65%
2013-11-19	0	0.153	0.153	0.155	0.153	0.156	1,940,000	299,165	0.1542	15.30	15.30	15.50	15.30	15.60	19,400	15.421	0.00%
2013-11-18	0	0.153	0.153	0.156	0.153	0.156	4,165,000	641,895	0.1541	15.30	15.30	15.60	15.30	15.60	41,650	15.412	-1.92%
2013-11-15	0	0.156	0.156	0.160	0.154	0.156	1,630,000	252,180	0.1547	15.60	15.60	16.00	15.40	15.60	16,300	15.471	1.96%
2013-11-14	0	0.153	0.153	0.155	0.153	0.161	1,215,000	186,875	0.1538	15.30	15.30	15.50	15.30	16.10	12,150	15.381	-0.65%
2013-11-13	0	0.154	0.154	0.157	0.154	0.158	2,610,000	406,420	0.1557	15.40	15.40	15.70	15.40	15.80	26,100	15.572	-2.53%
2013-11-12	0	0.158	0.158	0.162	0.157	0.160	765,000	120,865	0.1580	15.80	15.80	16.20	15.70	16.00	7,650	15.799	-1.86%
2013-11-11	0	0.161	0.161	0.162	0.156	0.167	12,345,000	2,000,475	0.1620	16.10	16.10	16.20	15.60	16.70	123,450	16.205	1.26%
2013-11-08	0	0.159	0.158	0.159	0.154	0.159	2,905,000	450,100	0.1549	15.90	15.80	15.90	15.40	15.90	29,050	15.494	2.58%
2013-11-07	0	0.155	0.154	0.155	0.153	0.160	2,538,500	396,857	0.1563	15.50	15.40	15.50	15.30	16.00	25,385	15.634	1.31%
2013-11-06	0	0.153	0.152	0.153	0.152	0.155	2,560,000	390,555	0.1526	15.30	15.20	15.30	15.20	15.50	25,600	15.256	-1.92%
2013-11-05	0	0.156	0.152	0.157	0.152	0.157	1,350,000	206,140	0.1527	15.60	15.20	15.70	15.20	15.70	13,500	15.270	1.96%
2013-11-04	0	0.153	0.153	0.159	0.153	0.159	1,850,000	285,870	0.1545	15.30	15.30	15.90	15.30	15.90	18,500	15.452	-2.55%
2013-11-01	0	0.157	0.155	0.157	0.155	0.162	3,180,000	500,295	0.1573	15.70	15.50	15.70	15.50	16.20	31,800	15.733	3.29%
2013-10-31	0	0.152	0.152	0.155	0.152	0.156	1,160,000	176,755	0.1524	15.20	15.20	15.50	15.20	15.60	11,600	15.238	-1.94%
2013-10-30	0	0.155	0.155	0.156	0.152	0.155	860,000	130,945	0.1523	15.50	15.50	15.60	15.20	15.50	8,600	15.226	1.97%
2013-10-29	0	0.152	0.152	0.158	0.152	0.162	1,940,000	302,390	0.1559	15.20	15.20	15.80	15.20	16.20	19,400	15.587	-1.94%
2013-10-28	0	0.155	0.155	0.158	0.151	0.156	3,880,000	600,140	0.1547	15.50	15.50	15.80	15.10	15.60	38,800	15.468	0.00%
2013-10-25	0	0.155	0.152	0.155	0.151	0.156	705,000	107,570	0.1526	15.50	15.20	15.50	15.10	15.60	7,050	15.258	-0.64%
2013-10-24	0	0.156	0.153	0.156	0.152	0.156	630,000	97,010	0.1540	15.60	15.30	15.60	15.20	15.60	6,300	15.398	3.31%
2013-10-23	0	0.151	0.151	0.158	0.151	0.158	1,580,000	245,850	0.1556	15.10	15.10	15.80	15.10	15.80	15,800	15.560	-4.43%
2013-10-22	0	0.158	0.155	0.158	0.155	0.158	4,450,000	694,130	0.1560	15.80	15.50	15.80	15.50	15.80	44,500	15.598	1.28%
2013-10-21	0	0.156	0.156	0.158	0.152	0.156	2,890,000	447,240	0.1548	15.60	15.60	15.80	15.20	15.60	28,900	15.475	1.30%
2013-10-18	0	0.154	0.153	0.155	0.154	0.155	4,790,000	739,810	0.1544	15.40	15.30	15.50	15.40	15.50	47,900	15.445	-0.65%
2013-10-17	0	0.155	0.153	0.155	0.153	0.158	5,175,000	805,935	0.1557	15.50	15.30	15.50	15.30	15.80	51,750	15.574	-1.90%
2013-10-16	0	0.158	0.158	0.160	0.158	0.159	1,240,000	195,965	0.1580	15.80	15.80	16.00	15.80	15.90	12,400	15.804	-1.25%
2013-10-15	0	0.160	0.160	0.161	0.156	0.161	3,650,000	579,410	0.1587	16.00	16.00	16.10	15.60	16.10	36,500	15.874	1.27%
2013-10-11	0	0.158	0.158	0.161	0.157	0.164	4,445,000	710,875	0.1599	15.80	15.80	16.10	15.70	16.40	44,450	15.993	0.64%
2013-10-10	0	0.157	0.157	0.161	0.151	0.160	4,270,000	669,600	0.1568	15.70	15.70	16.10	15.10	16.00	42,700	15.681	-0.63%
2013-10-09	0	0.158	0.156	0.158	0.155	0.160	1,150,000	181,190	0.1576	15.80	15.60	15.80	15.50	16.00	11,500	15.756	-0.63%
2013-10-08	0	0.159	0.158	0.161	0.153	0.159	2,710,000	427,190	0.1576	15.90	15.80	16.10	15.30	15.90	27,100	15.763	2.58%
2013-10-07	0	0.155	0.151	0.155	0.150	0.157	1,210,000	182,990	0.1512	15.50	15.10	15.50	15.00	15.70	12,100	15.123	-1.27%
2013-10-04	0	0.157	0.155	0.157	0.151	0.157	1,760,000	272,260	0.1547	15.70	15.50	15.70	15.10	15.70	17,600	15.469	4.67%
2013-10-03	0	0.150	0.150	0.157	0.149	0.149	30,000	4,470	0.1490	15.00	15.00	15.70	14.90	14.90	300	14.900	-2.60%
2013-10-02	0	0.154	0.146	0.154	0.154	0.154	270,000	41,580	0.1540	15.40	14.60	15.40	15.40	15.40	2,700	15.400	0.00%
2013-09-30	0	0.154	0.152	0.154	0.150	0.155	1,310,000	198,530	0.1515	15.40	15.20	15.40	15.00	15.50	13,100	15.155	0.65%
2013-09-27	0	0.153	0.153	0.155	0.151	0.153	1,475,000	224,655	0.1523	15.30	15.30	15.50	15.10	15.30	14,750	15.231	0.00%
2013-09-26	0	0.153	0.151	0.153	0.153	0.155	840,000	128,800	0.1533	15.30	15.10	15.30	15.30	15.50	8,400	15.333	-1.29%
2013-09-25	0	0.155	0.155	0.156	0.151	0.155	1,240,000	188,540	0.1520	15.50	15.50	15.60	15.10	15.50	12,400	15.205	1.31%
2013-09-24	0	0.153	0.153	0.155	0.153	0.155	2,340,000	360,960	0.1543	15.30	15.30	15.50	15.30	15.50	23,400	15.426	-1.29%
2013-09-23	0	0.155	0.155	0.157	0.154	0.155	1,830,000	281,850	0.1540	15.50	15.50	15.70	15.40	15.50	18,300	15.402	-3.12%
2013-09-19	0	0.160	0.159	0.160	0.153	0.160	1,585,000	247,835	0.1564	16.00	15.90	16.00	15.30	16.00	15,850	15.636	0.63%
2013-09-18	0	0.159	0.156	0.159	0.156	0.160	4,070,000	641,485	0.1576	15.90	15.60	15.90	15.60	16.00	40,700	15.761	-1.24%
2013-09-17	0	0.161	0.155	0.161	0.157	0.162	5,070,000	803,530	0.1585	16.10	15.50	16.10	15.70	16.20	50,700	15.849	0.63%
2013-09-16	0	0.160	0.159	0.160	0.155	0.162	10,770,000	1,683,560	0.1563	16.00	15.90	16.00	15.50	16.20	107,700	15.632	-1.23%
2013-09-13	0	0.162	0.160	0.162	0.157	0.162	7,195,000	1,147,495	0.1595	16.20	16.00	16.20	15.70	16.20	71,950	15.949	1.25%
2013-09-12	0	0.160	0.160	0.162	0.160	0.162	7,945,000	1,278,210	0.1609	16.00	16.00	16.20	16.00	16.20	79,450	16.088	0.00%
2013-09-11	0	0.160	0.160	0.162	0.156	0.162	9,800,000	1,553,265	0.1585	16.00	16.00	16.20	15.60	16.20	98,000	15.850	1.91%
2013-09-10	0	0.157	0.157	0.161	0.156	0.162	10,405,000	1,658,615	0.1594	15.70	15.70	16.10	15.60	16.20	104,050	15.941	-1.87%
2013-09-09	0	0.160	0.160	0.161	0.150	0.161	15,340,000	2,393,840	0.1561	16.00	16.00	16.10	15.00	16.10	153,400	15.605	3.23%
2013-09-06	0	0.155	0.154	0.156	0.144	0.158	30,930,000	4,746,405	0.1535	15.50	15.40	15.60	14.40	15.80	309,300	15.346	9.15%
2013-09-05	0	0.142	0.141	0.142	0.137	0.142	11,715,000	1,619,055	0.1382	14.20	14.10	14.20	13.70	14.20	117,150	13.820	4.41%
2013-09-04	0	0.136	0.136	0.137	0.136	0.138	12,105,000	1,657,290	0.1369	13.60	13.60	13.70	13.60	13.80	121,050	13.691	-0.73%
2013-09-03	0	0.137	0.136	0.137	0.135	0.143	8,195,000	1,124,520	0.1372	13.70	13.60	13.70	13.50	14.30	81,950	13.722	-1.44%
2013-09-02	0	0.139	0.139	0.140	0.135	0.144	955,000	132,925	0.1392	13.90	13.90	14.00	13.50	14.40	9,550	13.919	0.72%
2013-08-30	0	0.138	0.137	0.139	0.135	0.140	15,195,000	2,105,580	0.1386	13.80	13.70	13.90	13.50	14.00	151,950	13.857	-0.72%
2013-08-29	0	0.139	0.139	0.143	0.139	0.139	575,000	79,925	0.1390	13.90	13.90	14.30	13.90	13.90	5,750	13.900	0.72%
2013-08-28	0	0.138	0.137	0.139	0.138	0.142	5,550,000	773,155	0.1393	13.80	13.70	13.90	13.80	14.20	55,500	13.931	-3.50%
2013-08-27	0	0.143	0.140	0.143	0.138	0.143	4,470,000	627,150	0.1403	14.30	14.00	14.30	13.80	14.30	44,700	14.030	0.00%
2013-08-26	0	0.143	0.143	0.145	0.138	0.143	1,490,000	210,865	0.1415	14.30	14.30	14.50	13.80	14.30	14,900	14.152	1.42%
2013-08-23	0	0.141	0.139	0.141	0.140	0.143	2,590,000	364,050	0.1406	14.10	13.90	14.10	14.00	14.30	25,900	14.056	-1.40%
2013-08-22	0	0.143	0.141	0.143	0.142	0.143	2,045,000	290,795	0.1422	14.30	14.10	14.30	14.20	14.30	20,450	14.220	-1.38%
2013-08-21	0	0.145	0.143	0.145	0.141	0.145	1,075,000	154,705	0.1439	14.50	14.30	14.50	14.10	14.50	10,750	14.391	1.40%
2013-08-20	0	0.143	0.142	0.143	0.142	0.146	5,370,000	768,630	0.1431	14.30	14.20	14.30	14.20	14.60	53,700	14.313	-3.38%
2013-08-19	0	0.148	0.144	0.148	0.146	0.149	4,015,000	591,010	0.1472	14.80	14.40	14.80	14.60	14.90	40,150	14.720	0.68%
2013-08-16	0	0.147	0.147	0.153	0.147	0.147	440,000	64,680	0.1470	14.70	14.70	15.30	14.70	14.70	4,400	14.700	-3.29%
2013-08-15	0	0.152	0.150	0.153	0.147	0.165	5,520,000	842,670	0.1527	15.20	15.00	15.30	14.70	16.50	55,200	15.266	-4.40%
2013-08-13	0	0.159	0.156	0.159	0.145	0.159	5,135,000	789,760	0.1538	15.90	15.60	15.90	14.50	15.90	51,350	15.380	9.66%
2013-08-12	0	0.145	0.143	0.147	0.144	0.145	280,000	40,520	0.1447	14.50	14.30	14.70	14.40	14.50	2,800	14.471	0.00%
2013-08-09	0	0.145	0.142	0.146	0.144	0.146	4,725,000	686,985	0.1454	14.50	14.20	14.60	14.40	14.60	47,250	14.539	2.11%
2013-08-08	0	0.142	0.142	0.146	0.142	0.142	120,000	17,040	0.1420	14.20	14.20	14.60	14.20	14.20	1,200	14.200	-0.70%
2013-08-07	0	0.143	0.142	0.143	0.143	0.145	485,000	70,055	0.1444	14.30	14.20	14.30	14.30	14.50	4,850	14.444	0.00%
2013-08-06	0	0.143	0.143	0.148	0.141	0.145	700,000	100,700	0.1439	14.30	14.30	14.80	14.10	14.50	7,000	14.386	-1.38%
2013-08-05	0	0.145	0.145	0.147	0.139	0.149	2,235,000	320,235	0.1433	14.50	14.50	14.70	13.90	14.90	22,350	14.328	-0.68%
2013-08-02	0	0.146	0.144	0.149	0.145	0.170	9,545,000	1,511,645	0.1584	14.60	14.40	14.90	14.50	17.00	95,450	15.837	-2.67%
2013-08-01	0	0.150	0.145	0.150	0.140	0.150	3,750,000	542,740	0.1447	15.00	14.50	15.00	14.00	15.00	37,500	14.473	6.38%
2013-07-31	0	0.141	0.140	0.141	0.137	0.141	305,000	42,645	0.1398	14.10	14.00	14.10	13.70	14.10	3,050	13.982	-0.70%
2013-07-30	0	0.142	0.141	0.142	0.142	0.142	350,000	49,700	0.1420	14.20	14.10	14.20	14.20	14.20	3,500	14.200	0.00%
2013-07-29	0	0.142	0.140	0.142	0.136	0.142	520,000	71,475	0.1375	14.20	14.00	14.20	13.60	14.20	5,200	13.745	0.00%
2013-07-26	0	0.142	0.142	0.143	0.140	0.140	260,000	36,400	0.1400	14.20	14.20	14.30	14.00	14.00	2,600	14.000	0.71%
2013-07-25	0	0.141	0.140	0.141	0.139	0.142	525,000	73,995	0.1409	14.10	14.00	14.10	13.90	14.20	5,250	14.094	-0.70%
2013-07-24	0	0.142	0.141	0.142	0.139	0.142	190,000	26,680	0.1404	14.20	14.10	14.20	13.90	14.20	1,900	14.042	0.00%
2013-07-23	0	0.142	0.142	0.143	0.140	0.140	125,000	17,500	0.1400	14.20	14.20	14.30	14.00	14.00	1,250	14.000	0.00%
2013-07-22	0	0.142	0.142	0.143	0.142	0.142	30,000	4,260	0.1420	14.20	14.20	14.30	14.20	14.20	300	14.200	1.43%
2013-07-19	0	0.140	0.136	0.142	-	-	0	0	-	14.00	13.60	14.20	-	-	0	-	0.00%
2013-07-18	0	0.140	0.140	0.142	-	-	0	0	-	14.00	14.00	14.20	-	-	0	-	0.00%
2013-07-17	0	0.140	0.139	0.140	0.138	0.145	585,000	82,130	0.1404	14.00	13.90	14.00	13.80	14.50	5,850	14.039	-0.71%
2013-07-16	0	0.141	0.140	0.145	0.141	0.141	5,000	705	0.1410	14.10	14.00	14.50	14.10	14.10	50	14.100	-1.40%
2013-07-15	0	0.143	0.139	0.146	0.143	0.143	700,000	100,100	0.1430	14.30	13.90	14.60	14.30	14.30	7,000	14.300	0.00%
2013-07-12	0	0.143	0.143	0.146	0.143	0.146	170,000	24,530	0.1443	14.30	14.30	14.60	14.30	14.60	1,700	14.429	-1.38%
2013-07-11	0	0.145	0.145	0.146	0.134	0.146	2,330,000	336,855	0.1446	14.50	14.50	14.60	13.40	14.60	23,300	14.457	0.69%
2013-07-10	0	0.144	0.143	0.144	-	-	0	0	-	14.40	14.30	14.40	-	-	0	-	-1.37%
2013-07-09	0	0.146	0.145	0.146	0.137	0.146	45,000	6,505	0.1446	14.60	14.50	14.60	13.70	14.60	450	14.456	-1.35%
2013-07-08	0	0.148	0.140	0.148	0.140	0.150	590,000	83,145	0.1409	14.80	14.00	14.80	14.00	15.00	5,900	14.092	3.50%
2013-07-05	0	0.143	0.143	0.144	0.129	0.129	10,000	1,305	0.1305	14.30	14.30	14.40	12.90	12.90	100	13.050	3.62%
2013-07-04	0	0.138	0.134	0.143	-	-	0	0	-	13.80	13.40	14.30	-	-	0	-	0.00%
2013-07-03	0	0.138	0.132	0.138	0.138	0.138	785,000	108,330	0.1380	13.80	13.20	13.80	13.80	13.80	7,850	13.800	-0.72%
2013-07-02	0	0.139	0.136	0.139	0.136	0.139	905,000	123,110	0.1360	13.90	13.60	13.90	13.60	13.90	9,050	13.603	2.21%
2013-06-28	0	0.136	0.136	0.138	0.128	0.139	415,000	57,105	0.1376	13.60	13.60	13.80	12.80	13.90	4,150	13.760	-1.45%
2013-06-27	0	0.138	0.134	0.138	0.134	0.138	30,000	4,060	0.1353	13.80	13.40	13.80	13.40	13.80	300	13.533	2.22%
2013-06-26	0	0.135	0.135	0.137	0.132	0.137	295,000	39,820	0.1350	13.50	13.50	13.70	13.20	13.70	2,950	13.498	-1.46%
2013-06-25	0	0.137	0.133	0.137	0.128	0.137	6,335,000	832,155	0.1314	13.70	13.30	13.70	12.80	13.70	63,350	13.136	4.58%
2013-06-24	0	0.131	0.131	0.138	0.130	0.146	5,820,000	814,210	0.1399	13.10	13.10	13.80	13.00	14.60	58,200	13.990	-8.39%
2013-06-21	0	0.143	0.142	0.143	0.142	0.146	1,195,000	169,830	0.1421	14.30	14.20	14.30	14.20	14.60	11,950	14.212	0.70%
2013-06-20	0	0.142	0.141	0.143	0.140	0.163	12,715,000	1,903,480	0.1497	14.20	14.10	14.30	14.00	16.30	127,150	14.970	-7.19%
2013-06-19	0	0.153	0.152	0.153	0.150	0.155	740,000	113,390	0.1532	15.30	15.20	15.30	15.00	15.50	7,400	15.323	-0.65%
2013-06-18	0	0.154	0.153	0.154	0.150	0.154	2,570,000	392,135	0.1526	15.40	15.30	15.40	15.00	15.40	25,700	15.258	0.00%
2013-06-17	0	0.154	0.150	0.154	0.150	0.154	1,365,000	205,825	0.1508	15.40	15.00	15.40	15.00	15.40	13,650	15.079	0.65%
2013-06-14	0	0.153	0.150	0.153	0.154	0.154	280,000	43,120	0.1540	15.30	15.00	15.30	15.40	15.40	2,800	15.400	-0.65%
2013-06-13	0	0.154	0.148	0.154	0.148	0.154	720,000	110,090	0.1529	15.40	14.80	15.40	14.80	15.40	7,200	15.290	-1.91%
2013-06-11	0	0.157	0.156	0.157	0.150	0.157	975,000	149,785	0.1536	15.70	15.60	15.70	15.00	15.70	9,750	15.363	1.29%
2013-06-10	0	0.155	0.154	0.155	0.148	0.156	310,000	47,865	0.1544	15.50	15.40	15.50	14.80	15.60	3,100	15.440	-0.64%
2013-06-07	0	0.156	0.156	0.158	-	-	0	0	-	15.60	15.60	15.80	-	-	0	-	0.00%
2013-06-06	0	0.156	0.153	0.156	0.152	0.159	1,405,000	217,265	0.1546	15.60	15.30	15.60	15.20	15.90	14,050	15.464	-0.64%
2013-06-05	0	0.157	0.154	0.158	0.151	0.157	635,000	97,900	0.1542	15.70	15.40	15.80	15.10	15.70	6,350	15.417	0.00%
2013-06-04	0	0.157	0.156	0.157	0.155	0.157	5,195,000	810,610	0.1560	15.70	15.60	15.70	15.50	15.70	51,950	15.604	0.00%
2013-06-03	0	0.157	0.157	0.160	0.157	0.159	1,050,000	165,050	0.1572	15.70	15.70	16.00	15.70	15.90	10,500	15.719	0.00%
2013-05-31	0	0.157	0.154	0.157	0.156	0.161	2,620,000	415,285	0.1585	15.70	15.40	15.70	15.60	16.10	26,200	15.851	0.00%
2013-05-30	0	0.157	0.153	0.157	0.152	0.159	8,820,000	1,359,695	0.1542	15.70	15.30	15.70	15.20	15.90	88,200	15.416	-1.87%
2013-05-29	0	0.160	0.161	0.162	0.157	0.165	2,515,000	403,760	0.1605	16.00	16.10	16.20	15.70	16.50	25,150	16.054	-2.44%
2013-05-28	0	0.164	0.162	0.164	0.155	0.164	4,545,000	726,440	0.1598	16.40	16.20	16.40	15.50	16.40	45,450	15.983	0.61%
2013-05-27	0	0.163	0.157	0.163	0.151	0.163	2,345,000	367,405	0.1567	16.30	15.70	16.30	15.10	16.30	23,450	15.668	0.00%
2013-05-24	0	0.163	0.158	0.163	0.163	0.163	5,000	815	0.1630	16.30	15.80	16.30	16.30	16.30	50	16.300	0.00%
2013-05-23	0	0.163	0.155	0.163	0.150	0.163	2,755,000	430,050	0.1561	16.30	15.50	16.30	15.00	16.30	27,550	15.610	1.88%
2013-05-22	0	0.160	0.160	0.164	0.160	0.167	2,990,000	489,995	0.1639	16.00	16.00	16.40	16.00	16.70	29,900	16.388	-4.19%
2013-05-21	0	0.167	0.165	0.167	0.166	0.167	1,085,000	180,830	0.1667	16.70	16.50	16.70	16.60	16.70	10,850	16.666	0.00%
2013-05-20	0	0.167	0.167	0.169	0.166	0.170	8,305,000	1,395,960	0.1681	16.70	16.70	16.90	16.60	17.00	83,050	16.809	0.00%
2013-05-16	0	0.167	0.164	0.167	0.158	0.174	17,575,000	2,949,815	0.1678	16.70	16.40	16.70	15.80	17.40	175,750	16.784	9.15%
2013-05-15	0	0.153	0.153	0.158	0.150	0.155	790,000	120,065	0.1520	15.30	15.30	15.80	15.00	15.50	7,900	15.198	0.00%
2013-05-14	0	0.153	0.152	0.158	0.152	0.154	520,000	79,470	0.1528	15.30	15.20	15.80	15.20	15.40	5,200	15.283	-0.65%
2013-05-13	0	0.154	0.149	0.154	0.150	0.158	2,230,000	343,845	0.1542	15.40	14.90	15.40	15.00	15.80	22,300	15.419	-2.53%
2013-05-10	0	0.158	0.154	0.158	0.155	0.159	1,360,000	211,290	0.1554	15.80	15.40	15.80	15.50	15.90	13,600	15.536	1.28%
2013-05-09	0	0.156	0.156	0.159	0.154	0.159	3,210,000	501,310	0.1562	15.60	15.60	15.90	15.40	15.90	32,100	15.617	1.30%
2013-05-08	0	0.154	0.151	0.154	0.153	0.154	800,000	122,935	0.1537	15.40	15.10	15.40	15.30	15.40	8,000	15.367	0.65%
2013-05-07	0	0.153	0.149	0.153	0.145	0.153	3,415,000	513,080	0.1502	15.30	14.90	15.30	14.50	15.30	34,150	15.024	0.00%
2013-05-06	0	0.153	0.152	0.154	0.149	0.159	3,945,000	610,555	0.1548	15.30	15.20	15.40	14.90	15.90	39,450	15.477	2.68%
2013-05-03	0	0.149	0.148	0.149	0.145	0.150	1,300,000	191,350	0.1472	14.90	14.80	14.90	14.50	15.00	13,000	14.719	-0.67%
2013-05-02	0	0.150	0.147	0.150	0.145	0.150	2,865,000	424,185	0.1481	15.00	14.70	15.00	14.50	15.00	28,650	14.806	0.00%
2013-04-30	0	0.150	0.149	0.150	0.145	0.150	2,225,000	327,505	0.1472	15.00	14.90	15.00	14.50	15.00	22,250	14.719	0.00%
2013-04-29	0	0.150	0.148	0.150	0.143	0.150	2,845,000	422,340	0.1484	15.00	14.80	15.00	14.30	15.00	28,450	14.845	0.00%
2013-04-26	0	0.150	0.149	0.150	0.149	0.151	1,405,000	211,380	0.1504	15.00	14.90	15.00	14.90	15.10	14,050	15.045	0.67%
2013-04-25	0	0.149	0.148	0.149	0.148	0.150	1,375,000	203,975	0.1483	14.90	14.80	14.90	14.80	15.00	13,750	14.835	-0.67%
2013-04-24	0	0.150	0.149	0.150	0.142	0.150	3,715,000	541,275	0.1457	15.00	14.90	15.00	14.20	15.00	37,150	14.570	0.00%
2013-04-23	0	0.150	0.149	0.150	0.147	0.152	690,000	103,440	0.1499	15.00	14.90	15.00	14.70	15.20	6,900	14.991	-1.32%
2013-04-22	0	0.152	0.152	0.153	0.145	0.155	2,080,000	310,860	0.1495	15.20	15.20	15.30	14.50	15.50	20,800	14.945	1.33%
2013-04-19	0	0.150	0.149	0.150	0.142	0.150	1,335,000	197,835	0.1482	15.00	14.90	15.00	14.20	15.00	13,350	14.819	3.45%
2013-04-18	0	0.145	0.140	0.147	0.143	0.145	570,000	82,180	0.1442	14.50	14.00	14.70	14.30	14.50	5,700	14.418	0.00%
2013-04-17	0	0.145	0.143	0.145	0.140	0.145	1,035,000	146,630	0.1417	14.50	14.30	14.50	14.00	14.50	10,350	14.167	1.40%
2013-04-16	0	0.143	0.140	0.143	0.129	0.143	225,000	30,650	0.1362	14.30	14.00	14.30	12.90	14.30	2,250	13.622	6.72%
2013-04-15	0	0.134	0.134	0.140	0.134	0.141	665,000	90,460	0.1360	13.40	13.40	14.00	13.40	14.10	6,650	13.603	-6.29%
2013-04-12	0	0.143	0.142	0.143	0.140	0.146	1,090,000	154,300	0.1416	14.30	14.20	14.30	14.00	14.60	10,900	14.156	-0.69%
2013-04-11	0	0.144	0.144	0.145	0.138	0.145	2,215,000	316,000	0.1427	14.40	14.40	14.50	13.80	14.50	22,150	14.266	2.86%
2013-04-10	0	0.140	0.135	0.141	0.133	0.142	290,000	40,630	0.1401	14.00	13.50	14.10	13.30	14.20	2,900	14.010	0.72%
2013-04-09	0	0.139	0.135	0.139	0.132	0.139	4,655,000	622,485	0.1337	13.90	13.50	13.90	13.20	13.90	46,550	13.372	6.92%
2013-04-08	0	0.130	0.128	0.130	0.130	0.140	4,435,000	593,090	0.1337	13.00	12.80	13.00	13.00	14.00	44,350	13.373	-5.80%
2013-04-05	0	0.138	0.137	0.140	0.137	0.142	1,415,000	195,775	0.1384	13.80	13.70	14.00	13.70	14.20	14,150	13.836	-3.50%
2013-04-03	0	0.143	0.141	0.143	0.139	0.143	1,325,000	186,320	0.1406	14.30	14.10	14.30	13.90	14.30	13,250	14.062	0.70%
2013-04-02	0	0.142	0.142	0.148	0.138	0.145	1,240,000	175,280	0.1414	14.20	14.20	14.80	13.80	14.50	12,400	14.135	-4.70%
2013-03-28	0	0.149	0.149	0.152	0.148	0.158	835,000	129,355	0.1549	14.90	14.90	15.20	14.80	15.80	8,350	15.492	0.68%
2013-03-27	0	0.148	0.148	0.151	0.148	0.151	1,950,000	292,750	0.1501	14.80	14.80	15.10	14.80	15.10	19,500	15.013	0.68%
2013-03-26	0	0.147	0.147	0.148	0.140	0.149	12,605,000	1,803,950	0.1431	14.70	14.70	14.80	14.00	14.90	126,050	14.311	-6.96%
2013-03-25	0	0.158	0.155	0.158	0.146	0.158	1,925,000	289,145	0.1502	15.80	15.50	15.80	14.60	15.80	19,250	15.021	5.33%
2013-03-22	0	0.150	0.150	0.154	0.150	0.150	100,000	15,000	0.1500	15.00	15.00	15.40	15.00	15.00	1,000	15.000	-1.96%
2013-03-21	0	0.153	0.152	0.155	0.145	0.155	2,630,000	393,650	0.1497	15.30	15.20	15.50	14.50	15.50	26,300	14.968	0.66%
2013-03-20	0	0.152	0.152	0.153	0.147	0.152	1,985,000	298,635	0.1504	15.20	15.20	15.30	14.70	15.20	19,850	15.045	4.83%
2013-03-19	0	0.145	0.141	0.146	0.145	0.149	1,425,000	208,445	0.1463	14.50	14.10	14.60	14.50	14.90	14,250	14.628	-3.97%
2013-03-18	0	0.151	0.146	0.152	0.148	0.151	880,000	130,970	0.1488	15.10	14.60	15.20	14.80	15.10	8,800	14.883	-2.58%
2013-03-15	0	0.155	0.153	0.155	0.149	0.155	2,735,000	411,635	0.1505	15.50	15.30	15.50	14.90	15.50	27,350	15.051	1.97%
2013-03-14	0	0.152	0.147	0.152	0.148	0.152	1,755,000	261,020	0.1487	15.20	14.70	15.20	14.80	15.20	17,550	14.873	0.00%
2013-03-13	0	0.152	0.151	0.154	0.149	0.156	3,720,000	568,915	0.1529	15.20	15.10	15.40	14.90	15.60	37,200	15.293	-1.94%
2013-03-12	0	0.155	0.152	0.155	0.150	0.160	5,250,000	798,995	0.1522	15.50	15.20	15.50	15.00	16.00	52,500	15.219	-3.12%
2013-03-11	0	0.160	0.160	0.162	0.158	0.165	5,570,000	893,555	0.1604	16.00	16.00	16.20	15.80	16.50	55,700	16.042	0.00%
2013-03-08	0	0.160	0.156	0.161	0.160	0.162	1,130,000	182,115	0.1612	16.00	15.60	16.10	16.00	16.20	11,300	16.116	-1.23%
2013-03-07	0	0.162	0.160	0.165	0.162	0.169	1,590,000	262,230	0.1649	16.20	16.00	16.50	16.20	16.90	15,900	16.492	-2.99%
2013-03-06	0	0.167	0.164	0.168	0.163	0.172	1,605,000	266,400	0.1660	16.70	16.40	16.80	16.30	17.20	16,050	16.598	1.83%
2013-03-05	0	0.164	0.164	0.166	0.162	0.167	2,855,000	470,555	0.1648	16.40	16.40	16.60	16.20	16.70	28,550	16.482	-2.38%
2013-03-04	0	0.168	0.166	0.170	0.168	0.173	1,150,000	195,545	0.1700	16.80	16.60	17.00	16.80	17.30	11,500	17.004	-2.89%
2013-03-01	0	0.173	0.172	0.173	0.170	0.176	570,000	98,370	0.1726	17.30	17.20	17.30	17.00	17.60	5,700	17.258	-2.26%
2013-02-28	0	0.177	0.177	0.180	0.175	0.183	995,000	176,030	0.1769	17.70	17.70	18.00	17.50	18.30	9,950	17.691	-3.28%
2013-02-27	0	0.183	0.183	0.184	0.159	0.183	9,975,000	1,733,205	0.1738	18.30	18.30	18.40	15.90	18.30	99,750	17.375	11.59%
2013-02-26	0	0.164	0.160	0.164	0.160	0.165	1,120,000	180,450	0.1611	16.40	16.00	16.40	16.00	16.50	11,200	16.112	-0.61%
2013-02-25	0	0.165	0.161	0.165	0.148	0.178	18,055,000	2,894,805	0.1603	16.50	16.10	16.50	14.80	17.80	180,550	16.033	-7.30%
2013-02-22	0	0.178	0.177	0.180	0.174	0.180	910,000	161,065	0.1770	17.80	17.70	18.00	17.40	18.00	9,100	17.699	-1.11%
2013-02-21	0	0.180	0.178	0.182	0.175	0.180	995,000	176,140	0.1770	18.00	17.80	18.20	17.50	18.00	9,950	17.703	-1.10%
2013-02-20	0	0.182	0.181	0.182	0.178	0.182	2,335,000	419,590	0.1797	18.20	18.10	18.20	17.80	18.20	23,350	17.970	2.25%
2013-02-19	0	0.178	0.178	0.182	0.175	0.185	2,175,000	392,195	0.1803	17.80	17.80	18.20	17.50	18.50	21,750	18.032	-3.26%
2013-02-18	0	0.184	0.182	0.184	0.180	0.184	1,630,000	297,700	0.1826	18.40	18.20	18.40	18.00	18.40	16,300	18.264	0.00%
2013-02-15	0	0.184	0.180	0.184	0.178	0.185	3,585,000	645,270	0.1800	18.40	18.00	18.40	17.80	18.50	35,850	17.999	1.10%
2013-02-14	0	0.182	0.182	0.183	0.182	0.185	1,480,000	271,455	0.1834	18.20	18.20	18.30	18.20	18.50	14,800	18.342	-1.62%
2013-02-08	0	0.185	0.184	0.186	0.185	0.187	2,090,000	387,995	0.1856	18.50	18.40	18.60	18.50	18.70	20,900	18.564	-2.12%
2013-02-07	0	0.189	0.187	0.189	0.185	0.191	7,835,000	1,472,905	0.1880	18.90	18.70	18.90	18.50	19.10	78,350	18.799	-1.05%
2013-02-06	0	0.191	0.188	0.191	0.185	0.191	5,630,000	1,060,610	0.1884	19.10	18.80	19.10	18.50	19.10	56,300	18.839	-2.05%
2013-02-05	0	0.195	0.192	0.195	0.183	0.195	3,614,000	685,819	0.1898	19.50	19.20	19.50	18.30	19.50	36,140	18.977	5.41%
2013-02-04	0	0.185	0.185	0.190	0.180	0.194	9,965,000	1,869,540	0.1876	18.50	18.50	19.00	18.00	19.40	99,650	18.761	-2.12%
2013-02-01	0	0.189	0.188	0.191	0.185	0.189	1,950,000	364,100	0.1867	18.90	18.80	19.10	18.50	18.90	19,500	18.672	0.53%
2013-01-31	0	0.188	0.188	0.189	0.185	0.190	5,795,000	1,089,405	0.1880	18.80	18.80	18.90	18.50	19.00	57,950	18.799	-1.05%
2013-01-30	0	0.190	0.189	0.190	0.190	0.194	2,295,000	439,250	0.1914	19.00	18.90	19.00	19.00	19.40	22,950	19.139	-0.52%
2013-01-29	0	0.191	0.190	0.191	0.188	0.195	2,660,000	510,705	0.1920	19.10	19.00	19.10	18.80	19.50	26,600	19.199	-1.04%
2013-01-28	0	0.193	0.192	0.193	0.192	0.197	4,860,000	946,615	0.1948	19.30	19.20	19.30	19.20	19.70	48,600	19.478	0.00%
2013-01-25	0	0.193	0.193	0.195	0.188	0.196	8,340,000	1,604,595	0.1924	19.30	19.30	19.50	18.80	19.60	83,400	19.240	-2.53%
2013-01-24	0	0.198	0.196	0.198	0.196	0.200	6,765,000	1,337,860	0.1978	19.80	19.60	19.80	19.60	20.00	67,650	19.776	-0.50%
2013-01-23	0	0.199	0.197	0.199	0.195	0.202	9,825,000	1,941,205	0.1976	19.90	19.70	19.90	19.50	20.20	98,250	19.758	-0.50%
2013-01-22	0	0.200	0.198	0.201	0.195	0.205	12,165,000	2,435,520	0.2002	20.00	19.80	20.10	19.50	20.50	121,650	20.021	0.50%
2013-01-21	0	0.199	0.198	0.199	0.194	0.203	13,840,000	2,768,145	0.2000	19.90	19.80	19.90	19.40	20.30	138,400	20.001	1.02%
2013-01-18	0	0.197	0.193	0.197	0.192	0.205	8,615,000	1,711,795	0.1987	19.70	19.30	19.70	19.20	20.50	86,150	19.870	-1.50%
2013-01-17	0	0.200	0.197	0.200	0.195	0.208	8,285,000	1,657,420	0.2001	20.00	19.70	20.00	19.50	20.80	82,850	20.005	1.52%
2013-01-16	0	0.197	0.196	0.197	0.195	0.200	3,090,000	607,825	0.1967	19.70	19.60	19.70	19.50	20.00	30,900	19.671	-1.50%
2013-01-15	0	0.200	0.197	0.200	0.195	0.200	5,500,000	1,079,310	0.1962	20.00	19.70	20.00	19.50	20.00	55,000	19.624	0.00%
2013-01-14	0	0.200	0.199	0.201	0.195	0.203	10,605,000	2,118,525	0.1998	20.00	19.90	20.10	19.50	20.30	106,050	19.977	2.56%
2013-01-11	0	0.195	0.195	0.197	0.194	0.206	13,795,000	2,716,600	0.1969	19.50	19.50	19.70	19.40	20.60	137,950	19.693	-5.34%
2013-01-10	0	0.206	0.206	0.209	0.202	0.214	6,075,000	1,274,030	0.2097	20.60	20.60	20.90	20.20	21.40	60,750	20.972	-2.37%
2013-01-09	0	0.211	0.211	0.212	0.209	0.216	14,699,177	3,107,792	0.2114	21.10	21.10	21.20	20.90	21.60	146,992	21.143	-2.31%
2013-01-08	0	0.216	0.215	0.217	0.210	0.224	39,440,000	8,579,355	0.2175	21.60	21.50	21.70	21.00	22.40	394,400	21.753	-0.92%
2013-01-07	0	0.218	0.217	0.218	0.194	0.219	32,170,000	6,760,035	0.2101	21.80	21.70	21.80	19.40	21.90	321,700	21.013	5.31%
2013-01-04	0	0.207	0.204	0.208	0.200	0.209	12,935,000	2,630,395	0.2034	20.70	20.40	20.80	20.00	20.90	129,350	20.335	-0.48%
2013-01-03	0	0.208	0.206	0.208	0.194	0.214	26,970,000	5,535,430	0.2052	20.80	20.60	20.80	19.40	21.40	269,700	20.524	7.77%
2013-01-02	0	0.193	0.190	0.194	0.185	0.195	7,705,000	1,472,430	0.1911	19.30	19.00	19.40	18.50	19.50	77,050	19.110	2.12%
2012-12-31	0	0.189	0.188	0.191	0.185	0.190	1,155,000	218,530	0.1892	18.90	18.80	19.10	18.50	19.00	11,550	18.920	-0.53%
2012-12-28	0	0.190	0.190	0.191	0.186	0.190	2,210,000	416,355	0.1884	19.00	19.00	19.10	18.60	19.00	22,100	18.840	1.60%
2012-12-27	0	0.187	0.187	0.189	0.182	0.190	4,370,000	815,230	0.1866	18.70	18.70	18.90	18.20	19.00	43,700	18.655	1.63%
2012-12-24	0	0.184	0.184	0.187	0.183	0.189	1,365,000	252,625	0.1851	18.40	18.40	18.70	18.30	18.90	13,650	18.507	-1.60%
2012-12-21	0	0.187	0.183	0.187	0.184	0.189	1,200,000	224,775	0.1873	18.70	18.30	18.70	18.40	18.90	12,000	18.731	-1.58%
2012-12-20	0	0.190	0.185	0.190	0.182	0.190	24,090,000	4,494,770	0.1866	19.00	18.50	19.00	18.20	19.00	240,900	18.658	0.00%
2012-12-19	0	0.190	0.187	0.190	0.186	0.192	4,880,000	917,445	0.1880	19.00	18.70	19.00	18.60	19.20	48,800	18.800	0.00%
2012-12-18	0	0.190	0.190	0.191	0.184	0.194	15,860,000	2,969,695	0.1872	19.00	19.00	19.10	18.40	19.40	158,600	18.724	-1.04%
2012-12-17	0	0.192	0.191	0.192	0.189	0.202	72,545,000	14,189,835	0.1956	19.20	19.10	19.20	18.90	20.20	725,450	19.560	5.49%
2012-12-14	0	0.182	0.180	0.181	0.162	0.183	9,515,000	1,645,055	0.1729	18.20	18.00	18.10	16.20	18.30	95,150	17.289	8.98%
2012-12-13	0	0.167	0.167	0.168	0.163	0.168	5,255,000	870,315	0.1656	16.70	16.70	16.80	16.30	16.80	52,550	16.562	-2.34%
2012-12-12	0	0.171	0.166	0.171	0.160	0.171	10,595,000	1,767,760	0.1668	17.10	16.60	17.10	16.00	17.10	105,950	16.685	4.91%
2012-12-11	0	0.163	0.163	0.165	0.157	0.176	19,285,000	3,172,935	0.1645	16.30	16.30	16.50	15.70	17.60	192,850	16.453	-7.91%
2012-12-10	0	0.177	0.176	0.178	0.148	0.185	77,890,000	13,144,410	0.1688	17.70	17.60	17.80	14.80	18.50	778,900	16.876	19.59%
2012-12-07	0	0.148	0.145	0.148	0.144	0.149	2,520,000	366,940	0.1456	14.80	14.50	14.80	14.40	14.90	25,200	14.561	2.78%
2012-12-06	0	0.144	0.144	0.146	0.143	0.146	2,345,000	337,665	0.1440	14.40	14.40	14.60	14.30	14.60	23,450	14.399	2.86%
2012-12-05	0	0.140	0.139	0.140	0.139	0.154	8,600,000	1,243,180	0.1446	14.00	13.90	14.00	13.90	15.40	86,000	14.456	-4.11%
2012-12-04	0	0.146	0.146	0.147	0.142	0.148	4,065,000	584,025	0.1437	14.60	14.60	14.70	14.20	14.80	40,650	14.367	-2.01%
2012-12-03	0	0.149	0.144	0.149	0.144	0.160	10,325,000	1,548,215	0.1499	14.90	14.40	14.90	14.40	16.00	103,250	14.995	0.00%
2012-11-30	0	0.149	0.148	0.150	0.140	0.153	18,580,000	2,739,290	0.1474	14.90	14.80	15.00	14.00	15.30	185,800	14.743	4.93%
2012-11-29	0	0.142	0.139	0.142	0.135	0.145	9,270,000	1,299,065	0.1401	14.20	13.90	14.20	13.50	14.50	92,700	14.014	5.97%
2012-11-28	0	0.134	0.134	0.135	0.130	0.136	3,340,000	444,870	0.1332	13.40	13.40	13.50	13.00	13.60	33,400	13.319	1.52%
2012-11-27	0	0.132	0.130	0.132	0.129	0.134	1,625,000	210,670	0.1296	13.20	13.00	13.20	12.90	13.40	16,250	12.964	-2.22%
2012-11-26	0	0.135	0.134	0.135	0.135	0.139	1,950,000	264,460	0.1356	13.50	13.40	13.50	13.50	13.90	19,500	13.562	-2.88%
2012-11-23	0	0.139	0.134	0.139	0.133	0.139	1,050,000	140,980	0.1343	13.90	13.40	13.90	13.30	13.90	10,500	13.427	0.72%
2012-11-22	0	0.138	0.130	0.138	0.138	0.138	550,000	75,900	0.1380	13.80	13.00	13.80	13.80	13.80	5,500	13.800	0.00%
2012-11-21	0	0.138	0.133	0.138	0.137	0.140	2,605,000	360,435	0.1384	13.80	13.30	13.80	13.70	14.00	26,050	13.836	1.47%
2012-11-20	0	0.136	0.134	0.137	0.134	0.136	1,580,000	212,300	0.1344	13.60	13.40	13.70	13.40	13.60	15,800	13.437	0.74%
2012-11-19	0	0.135	0.132	0.135	0.126	0.139	3,570,000	489,090	0.1370	13.50	13.20	13.50	12.60	13.90	35,700	13.700	1.50%
2012-11-16	0	0.133	0.130	0.133	-	-	0	0	-	13.30	13.00	13.30	-	-	0	-	0.00%
2012-11-15	0	0.133	0.131	0.134	0.133	0.133	50,000	6,650	0.1330	13.30	13.10	13.40	13.30	13.30	500	13.300	-0.75%
2012-11-14	0	0.134	0.133	0.134	0.134	0.135	750,000	100,940	0.1346	13.40	13.30	13.40	13.40	13.50	7,500	13.459	0.75%
2012-11-13	0	0.133	0.132	0.135	0.132	0.136	3,470,000	464,320	0.1338	13.30	13.20	13.50	13.20	13.60	34,700	13.381	-3.62%
2012-11-12	0	0.138	0.138	0.140	0.138	0.140	900,000	125,400	0.1393	13.80	13.80	14.00	13.80	14.00	9,000	13.933	0.73%
2012-11-09	0	0.137	0.140	0.141	0.137	0.138	300,000	41,200	0.1373	13.70	14.00	14.10	13.70	13.80	3,000	13.733	-0.72%
2012-11-08	0	0.138	0.136	0.138	0.133	0.146	5,880,000	822,770	0.1399	13.80	13.60	13.80	13.30	14.60	58,800	13.993	1.47%
2012-11-07	0	0.136	0.136	0.138	0.136	0.138	1,070,000	147,220	0.1376	13.60	13.60	13.80	13.60	13.80	10,700	13.759	1.49%
2012-11-06	0	0.134	0.136	0.137	0.131	0.134	1,110,000	148,250	0.1336	13.40	13.60	13.70	13.10	13.40	11,100	13.356	0.00%
2012-11-05	0	0.134	0.134	0.137	0.132	0.140	4,200,000	573,645	0.1366	13.40	13.40	13.70	13.20	14.00	42,000	13.658	1.52%
2012-11-02	0	0.132	0.131	0.132	0.130	0.134	4,670,000	617,570	0.1322	13.20	13.10	13.20	13.00	13.40	46,700	13.224	0.76%
2012-11-01	0	0.131	0.131	0.134	0.130	0.130	205,000	26,650	0.1300	13.10	13.10	13.40	13.00	13.00	2,050	13.000	2.34%
2012-10-31	0	0.128	0.128	0.132	0.127	0.128	430,000	54,710	0.1272	12.80	12.80	13.20	12.70	12.80	4,300	12.723	0.00%
2012-10-30	0	0.128	0.128	0.131	0.127	0.130	135,000	17,290	0.1281	12.80	12.80	13.10	12.70	13.00	1,350	12.807	-4.48%
2012-10-29	0	0.134	0.127	0.135	0.130	0.135	300,000	39,845	0.1328	13.40	12.70	13.50	13.00	13.50	3,000	13.282	4.69%
2012-10-26	0	0.128	0.128	0.134	0.128	0.135	3,115,000	409,130	0.1313	12.80	12.80	13.40	12.80	13.50	31,150	13.134	-5.88%
2012-10-25	0	0.136	0.136	0.137	0.134	0.139	6,780,000	931,520	0.1374	13.60	13.60	13.70	13.40	13.90	67,800	13.739	1.49%
2012-10-24	0	0.134	0.131	0.135	0.130	0.135	4,095,000	537,720	0.1313	13.40	13.10	13.50	13.00	13.50	40,950	13.131	1.52%
2012-10-22	0	0.132	0.132	0.133	0.129	0.132	2,535,000	330,285	0.1303	13.20	13.20	13.30	12.90	13.20	25,350	13.029	2.33%
2012-10-19	0	0.129	0.129	0.130	0.128	0.133	6,060,000	783,935	0.1294	12.90	12.90	13.00	12.80	13.30	60,600	12.936	0.78%
2012-10-18	0	0.128	0.126	0.127	0.127	0.130	2,220,000	287,595	0.1295	12.80	12.60	12.70	12.70	13.00	22,200	12.955	-1.54%
2012-10-17	0	0.130	0.128	0.132	0.124	0.138	9,420,000	1,213,465	0.1288	13.00	12.80	13.20	12.40	13.80	94,200	12.882	5.69%
2012-10-16	0	0.123	0.123	0.125	0.121	0.126	2,445,000	298,620	0.1221	12.30	12.30	12.50	12.10	12.60	24,450	12.213	-0.81%
2012-10-15	0	0.124	0.124	0.127	0.123	0.124	900,000	111,100	0.1234	12.40	12.40	12.70	12.30	12.40	9,000	12.344	0.81%
2012-10-12	0	0.123	0.123	0.126	0.123	0.126	1,310,000	163,745	0.1250	12.30	12.30	12.60	12.30	12.60	13,100	12.500	0.00%
2012-10-11	0	0.123	0.123	0.127	0.122	0.129	3,260,000	406,605	0.1247	12.30	12.30	12.70	12.20	12.90	32,600	12.473	-1.60%
2012-10-10	0	0.125	0.125	0.127	0.124	0.126	1,120,000	140,215	0.1252	12.50	12.50	12.70	12.40	12.60	11,200	12.519	1.63%
2012-10-09	0	0.123	0.122	0.124	0.121	0.123	725,000	88,390	0.1219	12.30	12.20	12.40	12.10	12.30	7,250	12.192	1.65%
2012-10-08	0	0.121	0.121	0.123	0.121	0.123	1,270,000	154,970	0.1220	12.10	12.10	12.30	12.10	12.30	12,700	12.202	-1.63%
2012-10-05	0	0.123	0.122	0.123	0.121	0.124	455,000	55,830	0.1227	12.30	12.20	12.30	12.10	12.40	4,550	12.270	1.65%
2012-10-04	0	0.121	0.120	0.121	0.120	0.124	1,660,000	199,930	0.1204	12.10	12.00	12.10	12.00	12.40	16,600	12.044	-0.82%
2012-10-03	0	0.122	0.122	0.124	0.120	0.122	600,000	73,080	0.1218	12.20	12.20	12.40	12.00	12.20	6,000	12.180	0.00%
2012-09-28	0	0.122	0.122	0.124	0.120	0.123	1,170,000	142,105	0.1215	12.20	12.20	12.40	12.00	12.30	11,700	12.146	-0.81%
2012-09-27	0	0.123	0.121	0.124	0.120	0.124	1,825,000	223,920	0.1227	12.30	12.10	12.40	12.00	12.40	18,250	12.270	1.65%
2012-09-26	0	0.121	0.119	0.122	-	-	160,000	19,520	0.1220	12.10	11.90	12.20	-	-	1,600	12.200	0.00%
2012-09-25	0	0.121	0.120	0.122	0.119	0.121	350,000	41,930	0.1198	12.10	12.00	12.20	11.90	12.10	3,500	11.980	-0.82%
2012-09-24	0	0.122	0.120	0.122	0.121	0.123	805,000	97,905	0.1216	12.20	12.00	12.20	12.10	12.30	8,050	12.162	0.83%
2012-09-21	0	0.121	0.121	0.124	0.120	0.123	1,605,000	195,835	0.1220	12.10	12.10	12.40	12.00	12.30	16,050	12.202	1.68%
2012-09-20	0	0.119	0.119	0.121	0.118	0.123	1,700,000	204,740	0.1204	11.90	11.90	12.10	11.80	12.30	17,000	12.044	-0.83%
2012-09-19	0	0.120	0.119	0.123	0.119	0.126	3,425,000	417,540	0.1219	12.00	11.90	12.30	11.90	12.60	34,250	12.191	-4.76%
2012-09-18	0	0.126	0.124	0.126	0.122	0.140	15,265,000	1,975,705	0.1294	12.60	12.40	12.60	12.20	14.00	152,650	12.943	5.00%
2012-09-17	0	0.120	0.120	0.122	0.120	0.121	630,000	76,205	0.1210	12.00	12.00	12.20	12.00	12.10	6,300	12.096	0.00%
2012-09-14	0	0.120	0.120	0.123	0.118	0.124	1,540,000	182,885	0.1188	12.00	12.00	12.30	11.80	12.40	15,400	11.876	0.00%
2012-09-13	0	0.120	0.120	0.123	0.116	0.124	1,232,500	151,135	0.1226	12.00	12.00	12.30	11.60	12.40	12,325	12.262	1.69%
2012-09-12	0	0.118	0.118	0.119	0.118	0.121	3,342,500	397,065	0.1188	11.80	11.80	11.90	11.80	12.10	33,425	11.879	-2.48%
2012-09-11	0	0.121	0.119	0.122	0.118	0.121	315,000	37,885	0.1203	12.10	11.90	12.20	11.80	12.10	3,150	12.027	1.68%
2012-09-10	0	0.119	0.119	0.122	0.119	0.122	220,000	26,495	0.1204	11.90	11.90	12.20	11.90	12.20	2,200	12.043	-1.65%
2012-09-07	0	0.121	0.121	0.123	0.119	0.123	1,040,000	126,160	0.1213	12.10	12.10	12.30	11.90	12.30	10,400	12.131	1.68%
2012-09-06	0	0.119	0.119	0.120	0.119	0.122	635,000	75,880	0.1195	11.90	11.90	12.00	11.90	12.20	6,350	11.950	-0.83%
2012-09-05	0	0.120	0.118	0.120	0.117	0.124	4,560,000	554,680	0.1216	12.00	11.80	12.00	11.70	12.40	45,600	12.164	0.84%
2012-09-04	0	0.119	0.118	0.120	0.118	0.120	2,140,000	253,440	0.1184	11.90	11.80	12.00	11.80	12.00	21,400	11.843	-0.83%
2012-09-03	0	0.120	0.120	0.121	0.118	0.123	965,000	116,080	0.1203	12.00	12.00	12.10	11.80	12.30	9,650	12.029	0.84%
2012-08-31	0	0.119	0.119	0.120	0.119	0.121	1,625,000	193,885	0.1193	11.90	11.90	12.00	11.90	12.10	16,250	11.931	-1.65%
2012-08-30	0	0.121	0.121	0.123	0.120	0.124	3,165,000	383,630	0.1212	12.10	12.10	12.30	12.00	12.40	31,650	12.121	-2.42%
2012-08-29	0	0.124	0.124	0.125	0.122	0.127	5,645,000	696,855	0.1234	12.40	12.40	12.50	12.20	12.70	56,450	12.345	-4.62%
2012-08-28	0	0.130	0.127	0.130	0.125	0.136	4,690,000	602,140	0.1284	13.00	12.70	13.00	12.50	13.60	46,900	12.839	7.44%
2012-08-27	0	0.121	0.121	0.125	0.120	0.125	750,000	92,125	0.1228	12.10	12.10	12.50	12.00	12.50	7,500	12.283	-3.20%
2012-08-24	0	0.125	0.123	0.125	0.122	0.125	775,000	96,205	0.1241	12.50	12.30	12.50	12.20	12.50	7,750	12.414	2.46%
2012-08-23	0	0.122	0.122	0.125	0.122	0.127	1,835,000	228,535	0.1245	12.20	12.20	12.50	12.20	12.70	18,350	12.454	-2.40%
2012-08-22	0	0.125	0.121	0.125	0.120	0.125	1,315,000	159,300	0.1211	12.50	12.10	12.50	12.00	12.50	13,150	12.114	0.81%
2012-08-21	0	0.124	0.123	0.124	0.124	0.124	3,375,000	418,225	0.1239	12.40	12.30	12.40	12.40	12.40	33,750	12.392	0.00%
2012-08-20	0	0.124	0.120	0.124	0.120	0.124	1,585,000	193,230	0.1219	12.40	12.00	12.40	12.00	12.40	15,850	12.191	0.81%
2012-08-17	0	0.123	0.123	0.125	0.122	0.125	1,430,000	175,630	0.1228	12.30	12.30	12.50	12.20	12.50	14,300	12.282	-5.38%
2012-08-16	0	0.130	0.122	0.130	0.121	0.135	5,765,000	737,355	0.1279	13.00	12.20	13.00	12.10	13.50	57,650	12.790	4.84%
2012-08-15	0	0.124	0.124	0.127	0.124	0.139	9,195,000	1,169,955	0.1272	12.40	12.40	12.70	12.40	13.90	91,950	12.724	-8.82%
2012-08-14	0	0.136	0.136	0.139	0.131	0.156	55,490,000	8,014,395	0.1444	13.60	13.60	13.90	13.10	15.60	554,900	14.443	13.33%
2012-08-13	0	0.120	0.116	0.120	0.114	0.120	1,130,000	133,610	0.1182	12.00	11.60	12.00	11.40	12.00	11,300	11.824	1.69%
2012-08-10	0	0.118	0.114	0.118	0.118	0.118	1,520,000	179,360	0.1180	11.80	11.40	11.80	11.80	11.80	15,200	11.800	0.00%
2012-08-09	0	0.118	0.117	0.118	0.114	0.119	3,470,000	401,525	0.1157	11.80	11.70	11.80	11.40	11.90	34,700	11.571	2.61%
2012-08-08	0	0.115	0.115	0.119	0.115	0.119	65,000	7,515	0.1156	11.50	11.50	11.90	11.50	11.90	650	11.562	-4.17%
2012-08-07	0	0.120	0.119	0.120	0.119	0.120	465,000	55,400	0.1191	12.00	11.90	12.00	11.90	12.00	4,650	11.914	1.69%
2012-08-06	0	0.118	0.114	0.119	0.113	0.118	135,000	15,410	0.1141	11.80	11.40	11.90	11.30	11.80	1,350	11.415	0.85%
2012-08-03	0	0.117	0.117	0.119	0.111	0.113	650,000	73,240	0.1127	11.70	11.70	11.90	11.10	11.30	6,500	11.268	0.00%
2012-08-02	0	0.117	0.114	0.119	-	-	0	0	-	11.70	11.40	11.90	-	-	0	-	0.00%
2012-08-01	0	0.117	0.115	0.120	0.115	0.115	300,000	34,500	0.1150	11.70	11.50	12.00	11.50	11.50	3,000	11.500	1.74%
2012-07-31	0	0.115	0.113	0.120	0.115	0.119	200,000	23,400	0.1170	11.50	11.30	12.00	11.50	11.90	2,000	11.700	-2.54%
2012-07-30	0	0.118	0.113	0.120	-	-	0	0	-	11.80	11.30	12.00	-	-	0	-	0.00%
2012-07-27	0	0.118	0.114	0.118	0.113	0.118	565,000	66,570	0.1178	11.80	11.40	11.80	11.30	11.80	5,650	11.782	4.42%
2012-07-26	0	0.113	0.113	0.116	0.113	0.117	360,000	41,520	0.1153	11.30	11.30	11.60	11.30	11.70	3,600	11.533	-2.59%
2012-07-25	0	0.116	0.113	0.116	0.112	0.116	795,000	91,360	0.1149	11.60	11.30	11.60	11.20	11.60	7,950	11.492	0.87%
2012-07-24	0	0.115	0.115	0.117	-	-	0	0	-	11.50	11.50	11.70	-	-	0	-	0.00%
2012-07-23	0	0.115	0.115	0.117	0.115	0.120	540,000	63,340	0.1173	11.50	11.50	11.70	11.50	12.00	5,400	11.730	-4.17%
2012-07-20	0	0.120	0.116	0.120	0.119	0.120	100,000	11,940	0.1194	12.00	11.60	12.00	11.90	12.00	1,000	11.940	3.45%
2012-07-19	0	0.116	0.116	0.120	0.116	0.120	440,000	52,680	0.1197	11.60	11.60	12.00	11.60	12.00	4,400	11.973	-0.85%
2012-07-18	0	0.117	0.117	0.123	0.117	0.118	230,000	26,850	0.1167	11.70	11.70	12.30	11.70	11.80	2,300	11.674	0.00%
2012-07-17	0	0.117	0.117	0.120	0.117	0.120	1,830,000	218,065	0.1192	11.70	11.70	12.00	11.70	12.00	18,300	11.916	-4.10%
2012-07-16	0	0.122	0.122	0.125	0.120	0.122	3,710,000	447,040	0.1205	12.20	12.20	12.50	12.00	12.20	37,100	12.050	-0.81%
2012-07-13	0	0.123	0.119	0.123	0.119	0.124	760,000	93,620	0.1232	12.30	11.90	12.30	11.90	12.40	7,600	12.318	1.65%
2012-07-12	0	0.121	0.118	0.123	0.115	0.124	4,810,000	569,785	0.1185	12.10	11.80	12.30	11.50	12.40	48,100	11.846	2.54%
2012-07-11	0	0.118	0.117	0.121	0.117	0.121	480,000	57,000	0.1188	11.80	11.70	12.10	11.70	12.10	4,800	11.875	0.00%
2012-07-10	0	0.118	0.115	0.118	0.118	0.120	1,680,000	198,200	0.1180	11.80	11.50	11.80	11.80	12.00	16,800	11.798	-1.67%
2012-07-09	0	0.120	0.120	0.122	0.119	0.122	35,000	4,230	0.1209	12.00	12.00	12.20	11.90	12.20	350	12.086	-4.00%
2012-07-06	0	0.125	0.124	0.125	0.122	0.126	4,875,000	606,720	0.1245	12.50	12.40	12.50	12.20	12.60	48,750	12.446	0.00%
2012-07-05	0	0.125	0.122	0.125	0.122	0.129	755,000	95,015	0.1258	12.50	12.20	12.50	12.20	12.90	7,550	12.585	1.63%
2012-07-04	0	0.123	0.121	0.123	0.123	0.130	1,345,000	171,040	0.1272	12.30	12.10	12.30	12.30	13.00	13,450	12.717	-5.38%
2012-07-03	0	0.130	0.127	0.130	0.117	0.135	4,285,000	555,545	0.1296	13.00	12.70	13.00	11.70	13.50	42,850	12.965	12.07%
2012-06-29	0	0.116	0.115	0.117	0.115	0.116	3,067,348	354,998	0.1157	11.60	11.50	11.70	11.50	11.60	30,673	11.573	0.00%
2012-06-28	0	0.116	0.115	0.118	0.115	0.116	1,265,000	146,735	0.1160	11.60	11.50	11.80	11.50	11.60	12,650	11.600	-1.69%
2012-06-27	0	0.118	0.116	0.120	0.117	0.118	735,000	86,480	0.1177	11.80	11.60	12.00	11.70	11.80	7,350	11.766	0.00%
2012-06-26	0	0.118	0.117	0.118	0.115	0.118	335,000	39,460	0.1178	11.80	11.70	11.80	11.50	11.80	3,350	11.779	0.00%
2012-06-25	0	0.118	0.115	0.118	0.116	0.118	2,900,000	339,000	0.1169	11.80	11.50	11.80	11.60	11.80	29,000	11.690	1.72%
2012-06-22	0	0.116	0.116	0.119	0.114	0.114	2,100,000	235,400	0.1121	11.60	11.60	11.90	11.40	11.40	21,000	11.210	-0.85%
2012-06-21	0	0.117	0.115	0.118	0.117	0.118	1,270,000	148,760	0.1171	11.70	11.50	11.80	11.70	11.80	12,700	11.713	-0.85%
2012-06-20	0	0.118	0.117	0.123	0.118	0.122	2,390,000	282,920	0.1184	11.80	11.70	12.30	11.80	12.20	23,900	11.838	-2.48%
2012-06-19	0	0.121	0.117	0.121	0.118	0.122	1,090,000	129,630	0.1189	12.10	11.70	12.10	11.80	12.20	10,900	11.893	0.83%
2012-06-18	0	0.120	0.120	0.121	0.120	0.121	380,000	45,890	0.1208	12.00	12.00	12.10	12.00	12.10	3,800	12.076	-0.83%
2012-06-15	0	0.121	0.121	0.122	0.119	0.121	685,000	82,465	0.1204	12.10	12.10	12.20	11.90	12.10	6,850	12.039	3.42%
2012-06-14	0	0.117	0.115	0.118	0.115	0.120	2,675,000	314,015	0.1174	11.70	11.50	11.80	11.50	12.00	26,750	11.739	-4.88%
2012-06-13	0	0.123	0.121	0.123	0.120	0.125	4,235,000	515,970	0.1218	12.30	12.10	12.30	12.00	12.50	42,350	12.183	0.82%
2012-06-12	0	0.122	0.120	0.122	0.116	0.125	2,565,000	305,645	0.1192	12.20	12.00	12.20	11.60	12.50	25,650	11.916	2.52%
2012-06-11	0	0.119	0.118	0.119	0.119	0.123	975,000	117,455	0.1205	11.90	11.80	11.90	11.90	12.30	9,750	12.047	2.59%
2012-06-08	0	0.116	0.115	0.118	0.115	0.118	1,375,000	159,880	0.1163	11.60	11.50	11.80	11.50	11.80	13,750	11.628	0.87%
2012-06-07	0	0.115	0.115	0.116	0.114	0.123	3,865,000	454,595	0.1176	11.50	11.50	11.60	11.40	12.30	38,650	11.762	-1.71%
2012-06-06	0	0.117	0.115	0.117	0.112	0.117	990,000	113,355	0.1145	11.70	11.50	11.70	11.20	11.70	9,900	11.450	1.74%
2012-06-05	0	0.115	0.113	0.117	0.113	0.119	770,000	88,960	0.1155	11.50	11.30	11.70	11.30	11.90	7,700	11.553	-2.54%
2012-06-04	0	0.118	0.116	0.119	0.115	0.118	380,000	44,810	0.1179	11.80	11.60	11.90	11.50	11.80	3,800	11.792	-0.84%
2012-06-01	0	0.119	0.118	0.119	0.111	0.120	2,368,032	274,630	0.1160	11.90	11.80	11.90	11.10	12.00	23,680	11.597	0.85%
2012-05-31	0	0.118	0.118	0.120	0.118	0.127	2,240,406	274,562	0.1226	11.80	11.80	12.00	11.80	12.70	22,404	12.255	-5.60%
2012-05-30	0	0.125	0.125	0.131	0.124	0.132	1,390,000	175,690	0.1264	12.50	12.50	13.10	12.40	13.20	13,900	12.640	-2.34%
2012-05-29	0	0.128	0.126	0.129	0.122	0.133	1,500,000	192,710	0.1285	12.80	12.60	12.90	12.20	13.30	15,000	12.847	-1.54%
2012-05-28	0	0.130	0.129	0.133	0.126	0.130	425,813	54,344	0.1276	13.00	12.90	13.30	12.60	13.00	4,258	12.762	0.00%
2012-05-25	0	0.130	0.130	0.133	0.126	0.130	160,000	20,330	0.1271	13.00	13.00	13.30	12.60	13.00	1,600	12.706	3.17%
2012-05-24	0	0.126	0.126	0.131	0.125	0.125	1,835,000	229,375	0.1250	12.60	12.60	13.10	12.50	12.50	18,350	12.500	0.80%
2012-05-23	0	0.125	0.125	0.134	0.125	0.125	110,000	13,750	0.1250	12.50	12.50	13.40	12.50	12.50	1,100	12.500	0.00%
2012-05-22	0	0.125	0.125	0.134	0.125	0.129	645,000	81,880	0.1269	12.50	12.50	13.40	12.50	12.90	6,450	12.695	-3.10%
2012-05-21	0	0.129	0.124	0.129	0.122	0.129	270,000	33,205	0.1230	12.90	12.40	12.90	12.20	12.90	2,700	12.298	0.78%
2012-05-18	0	0.128	0.122	0.133	0.128	0.128	580,000	74,240	0.1280	12.80	12.20	13.30	12.80	12.80	5,800	12.800	-0.78%
2012-05-17	0	0.129	0.129	0.130	0.129	0.131	510,000	66,130	0.1297	12.90	12.90	13.00	12.90	13.10	5,100	12.967	0.00%
2012-05-16	0	0.129	0.129	0.134	0.129	0.129	1,105,000	142,545	0.1290	12.90	12.90	13.40	12.90	12.90	11,050	12.900	-1.53%
2012-05-15	0	0.131	0.129	0.134	-	-	0	0	-	13.10	12.90	13.40	-	-	0	-	0.00%
2012-05-14	0	0.131	0.130	0.138	0.131	0.131	300,000	39,300	0.1310	13.10	13.00	13.80	13.10	13.10	3,000	13.100	0.00%
2012-05-11	0	0.131	0.131	0.138	0.130	0.132	445,000	58,650	0.1318	13.10	13.10	13.80	13.00	13.20	4,450	13.180	-2.96%
2012-05-10	0	0.135	0.132	0.140	-	-	0	0	-	13.50	13.20	14.00	-	-	0	-	0.00%
2012-05-09	0	0.135	0.131	0.139	0.135	0.135	280,000	37,800	0.1350	13.50	13.10	13.90	13.50	13.50	2,800	13.500	-2.88%
2012-05-08	0	0.139	0.135	0.139	0.130	0.139	1,315,000	172,800	0.1314	13.90	13.50	13.90	13.00	13.90	13,150	13.141	2.96%
2012-05-07	0	0.135	0.135	0.141	0.130	0.135	815,000	107,885	0.1324	13.50	13.50	14.10	13.00	13.50	8,150	13.237	-3.57%
2012-05-04	0	0.140	0.136	0.140	0.140	0.141	720,000	101,300	0.1407	14.00	13.60	14.00	14.00	14.10	7,200	14.069	-0.71%
2012-05-03	0	0.141	0.140	0.141	0.140	0.143	415,000	59,205	0.1427	14.10	14.00	14.10	14.00	14.30	4,150	14.266	-1.40%
2012-05-02	0	0.143	0.140	0.143	0.138	0.143	180,000	25,250	0.1403	14.30	14.00	14.30	13.80	14.30	1,800	14.028	2.14%
2012-04-30	0	0.140	0.140	0.144	0.138	0.140	455,000	63,680	0.1400	14.00	14.00	14.40	13.80	14.00	4,550	13.996	0.00%
2012-04-27	0	0.140	0.138	0.140	0.138	0.140	3,895,000	541,985	0.1391	14.00	13.80	14.00	13.80	14.00	38,950	13.915	0.00%
2012-04-26	0	0.140	0.140	0.144	0.138	0.140	190,000	26,400	0.1389	14.00	14.00	14.40	13.80	14.00	1,900	13.895	0.00%
2012-04-25	0	0.140	0.139	0.145	0.139	0.140	250,000	34,850	0.1394	14.00	13.90	14.50	13.90	14.00	2,500	13.940	0.00%
2012-04-24	0	0.140	0.140	0.145	0.140	0.140	350,000	49,300	0.1409	14.00	14.00	14.50	14.00	14.00	3,500	14.086	0.00%
2012-04-23	0	0.140	0.140	0.145	0.139	0.141	1,040,000	145,080	0.1395	14.00	14.00	14.50	13.90	14.10	10,400	13.950	-1.41%
2012-04-20	0	0.142	0.142	0.146	0.141	0.142	1,056,000	149,146	0.1412	14.20	14.20	14.60	14.10	14.20	10,560	14.124	0.00%
2012-04-19	0	0.142	0.142	0.146	0.141	0.142	280,000	39,680	0.1417	14.20	14.20	14.60	14.10	14.20	2,800	14.171	0.71%
2012-04-18	0	0.141	0.141	0.146	0.141	0.146	370,000	53,670	0.1451	14.10	14.10	14.60	14.10	14.60	3,700	14.505	0.71%
2012-04-17	0	0.140	0.140	0.145	0.138	0.144	300,000	42,560	0.1419	14.00	14.00	14.50	13.80	14.40	3,000	14.187	-2.78%
2012-04-16	0	0.144	0.144	0.148	0.143	0.146	440,000	63,700	0.1448	14.40	14.40	14.80	14.30	14.60	4,400	14.477	-0.69%
2012-04-13	0	0.145	0.145	0.146	0.142	0.147	720,000	104,420	0.1450	14.50	14.50	14.60	14.20	14.70	7,200	14.503	2.11%
2012-04-12	0	0.142	0.141	0.147	0.141	0.142	150,000	21,250	0.1417	14.20	14.10	14.70	14.10	14.20	1,500	14.167	1.43%
2012-04-11	0	0.140	0.140	0.147	0.140	0.141	335,000	47,200	0.1409	14.00	14.00	14.70	14.00	14.10	3,350	14.090	-2.10%
2012-04-10	0	0.143	0.143	0.147	0.140	0.140	40,000	5,600	0.1400	14.30	14.30	14.70	14.00	14.00	400	14.000	-2.72%
2012-04-05	0	0.147	0.147	0.151	0.142	0.151	2,990,000	450,250	0.1506	14.70	14.70	15.10	14.20	15.10	29,900	15.059	-1.34%
2012-04-03	0	0.149	0.146	0.149	0.149	0.151	550,000	82,605	0.1502	14.90	14.60	14.90	14.90	15.10	5,500	15.019	5.67%
2012-04-02	0	0.141	0.141	0.144	0.141	0.153	375,000	54,435	0.1452	14.10	14.10	14.40	14.10	15.30	3,750	14.516	-1.40%
2012-03-30	0	0.143	0.143	0.150	0.143	0.157	835,000	122,195	0.1463	14.30	14.30	15.00	14.30	15.70	8,350	14.634	-1.38%
2012-03-29	0	0.145	0.144	0.145	0.142	0.145	705,000	100,720	0.1429	14.50	14.40	14.50	14.20	14.50	7,050	14.287	-2.68%
2012-03-28	0	0.149	0.141	0.149	-	-	0	0	-	14.90	14.10	14.90	-	-	0	-	0.00%
2012-03-27	0	0.149	0.144	0.150	0.140	0.149	685,000	100,560	0.1468	14.90	14.40	15.00	14.00	14.90	6,850	14.680	2.76%
2012-03-26	0	0.145	0.145	0.149	0.145	0.146	95,000	13,865	0.1459	14.50	14.50	14.90	14.50	14.60	950	14.595	-3.97%
2012-03-23	0	0.151	0.150	0.152	0.146	0.153	580,000	86,040	0.1483	15.10	15.00	15.20	14.60	15.30	5,800	14.834	-1.31%
2012-03-22	0	0.153	0.154	0.155	0.146	0.154	1,645,000	245,500	0.1492	15.30	15.40	15.50	14.60	15.40	16,450	14.924	-0.65%
2012-03-21	0	0.154	0.150	0.154	0.143	0.155	3,045,000	444,020	0.1458	15.40	15.00	15.40	14.30	15.50	30,450	14.582	2.67%
2012-03-20	0	0.150	0.146	0.150	0.150	0.150	540,000	81,000	0.1500	15.00	14.60	15.00	15.00	15.00	5,400	15.000	0.00%
2012-03-19	0	0.150	0.150	0.155	0.150	0.150	140,000	21,000	0.1500	15.00	15.00	15.50	15.00	15.00	1,400	15.000	-3.23%
2012-03-16	0	0.155	0.153	0.158	0.153	0.155	570,000	87,810	0.1541	15.50	15.30	15.80	15.30	15.50	5,700	15.405	0.00%
2012-03-15	0	0.155	0.155	0.158	0.150	0.158	765,000	118,990	0.1555	15.50	15.50	15.80	15.00	15.80	7,650	15.554	2.65%
2012-03-14	0	0.151	0.151	0.154	0.150	0.168	13,350,000	2,121,510	0.1589	15.10	15.10	15.40	15.00	16.80	133,500	15.891	0.67%
2012-03-13	0	0.150	0.147	0.150	0.147	0.151	1,765,000	263,270	0.1492	15.00	14.70	15.00	14.70	15.10	17,650	14.916	3.45%
2012-03-12	0	0.145	0.145	0.150	0.145	0.151	1,190,000	175,750	0.1477	14.50	14.50	15.00	14.50	15.10	11,900	14.769	-3.33%
2012-03-09	0	0.150	0.150	0.153	0.150	0.154	755,000	114,470	0.1516	15.00	15.00	15.30	15.00	15.40	7,550	15.162	0.00%
2012-03-08	0	0.150	0.148	0.150	0.146	0.152	3,020,000	449,065	0.1487	15.00	14.80	15.00	14.60	15.20	30,200	14.870	2.74%
2012-03-07	0	0.146	0.146	0.149	0.145	0.150	4,690,000	694,570	0.1481	14.60	14.60	14.90	14.50	15.00	46,900	14.810	-3.31%
2012-03-06	0	0.151	0.150	0.151	0.150	0.155	2,835,000	433,270	0.1528	15.10	15.00	15.10	15.00	15.50	28,350	15.283	-2.58%
2012-03-05	0	0.155	0.155	0.157	0.150	0.164	5,075,000	786,910	0.1551	15.50	15.50	15.70	15.00	16.40	50,750	15.506	-5.49%
2012-03-02	0	0.164	0.163	0.164	0.158	0.172	2,805,000	456,045	0.1626	16.40	16.30	16.40	15.80	17.20	28,050	16.258	5.81%
2012-03-01	0	0.155	0.155	0.156	0.155	0.165	3,215,000	518,660	0.1613	15.50	15.50	15.60	15.50	16.50	32,150	16.133	-4.91%
2012-02-29	0	0.163	0.162	0.163	0.162	0.168	4,140,000	678,505	0.1639	16.30	16.20	16.30	16.20	16.80	41,400	16.389	-2.98%
2012-02-28	0	0.168	0.166	0.168	0.165	0.171	2,520,000	423,560	0.1681	16.80	16.60	16.80	16.50	17.10	25,200	16.808	0.60%
2012-02-27	0	0.167	0.165	0.168	0.163	0.181	6,795,000	1,157,715	0.1704	16.70	16.50	16.80	16.30	18.10	67,950	17.038	-8.74%
2012-02-24	0	0.183	0.178	0.183	0.170	0.185	8,800,000	1,554,710	0.1767	18.30	17.80	18.30	17.00	18.50	88,000	17.667	3.98%
2012-02-23	0	0.176	0.178	0.182	0.163	0.209	51,840,000	9,801,765	0.1891	17.60	17.80	18.20	16.30	20.90	518,400	18.908	6.67%
2012-02-22	0	0.165	0.162	0.166	0.142	0.165	10,530,000	1,644,890	0.1562	16.50	16.20	16.60	14.20	16.50	105,300	15.621	15.38%
2012-02-21	0	0.143	0.143	0.147	0.142	0.142	300,000	42,600	0.1420	14.30	14.30	14.70	14.20	14.20	3,000	14.200	-1.38%
2012-02-20	0	0.145	0.143	0.145	0.144	0.148	4,180,000	606,445	0.1451	14.50	14.30	14.50	14.40	14.80	41,800	14.508	0.69%
2012-02-17	0	0.144	0.143	0.145	0.141	0.145	2,850,000	410,770	0.1441	14.40	14.30	14.50	14.10	14.50	28,500	14.413	-0.69%
2012-02-16	0	0.145	0.142	0.145	0.145	0.150	2,865,000	415,525	0.1450	14.50	14.20	14.50	14.50	15.00	28,650	14.503	-3.33%
2012-02-15	0	0.150	0.145	0.150	0.142	0.150	1,630,000	237,595	0.1458	15.00	14.50	15.00	14.20	15.00	16,300	14.576	5.63%
2012-02-14	0	0.142	0.142	0.145	0.141	0.145	2,420,000	346,625	0.1432	14.20	14.20	14.50	14.10	14.50	24,200	14.323	-2.07%
2012-02-13	0	0.145	0.145	0.150	0.144	0.150	700,000	103,075	0.1473	14.50	14.50	15.00	14.40	15.00	7,000	14.725	-3.97%
2012-02-10	0	0.151	0.151	0.154	0.150	0.160	5,965,000	921,865	0.1545	15.10	15.10	15.40	15.00	16.00	59,650	15.455	-5.03%
2012-02-09	0	0.159	0.155	0.158	0.144	0.160	10,850,000	1,641,995	0.1513	15.90	15.50	15.80	14.40	16.00	108,500	15.134	10.42%
2012-02-08	0	0.144	0.144	0.145	0.136	0.145	7,580,000	1,061,300	0.1400	14.40	14.40	14.50	13.60	14.50	75,800	14.001	4.35%
2012-02-07	0	0.138	0.135	0.138	0.134	0.140	4,330,000	591,930	0.1367	13.80	13.50	13.80	13.40	14.00	43,300	13.670	-1.43%
2012-02-06	0	0.140	0.135	0.140	0.135	0.141	3,250,000	450,400	0.1386	14.00	13.50	14.00	13.50	14.10	32,500	13.858	2.94%
2012-02-03	0	0.136	0.136	0.138	0.136	0.137	1,015,000	138,320	0.1363	13.60	13.60	13.80	13.60	13.70	10,150	13.628	-2.16%
2012-02-02	0	0.139	0.136	0.139	0.134	0.140	1,300,000	180,630	0.1389	13.90	13.60	13.90	13.40	14.00	13,000	13.895	3.73%
2012-02-01	0	0.134	0.134	0.135	0.134	0.136	550,000	74,230	0.1350	13.40	13.40	13.50	13.40	13.60	5,500	13.496	0.00%
2012-01-31	0	0.134	0.132	0.136	0.134	0.138	805,000	109,830	0.1364	13.40	13.20	13.60	13.40	13.80	8,050	13.643	-2.19%
2012-01-30	0	0.137	0.137	0.138	0.136	0.138	495,000	67,665	0.1367	13.70	13.70	13.80	13.60	13.80	4,950	13.670	-0.72%
2012-01-27	0	0.138	0.135	0.139	-	-	5,000	695	0.1390	13.80	13.50	13.90	-	-	50	13.900	0.00%
2012-01-26	0	0.138	0.138	0.140	0.137	0.138	160,000	21,950	0.1372	13.80	13.80	14.00	13.70	13.80	1,600	13.719	0.73%
2012-01-20	0	0.137	0.135	0.138	0.135	0.138	1,270,000	172,565	0.1359	13.70	13.50	13.80	13.50	13.80	12,700	13.588	0.00%
2012-01-19	0	0.137	0.136	0.139	0.136	0.142	1,530,000	212,910	0.1392	13.70	13.60	13.90	13.60	14.20	15,300	13.916	0.74%
2012-01-18	0	0.136	0.136	0.137	0.133	0.146	3,925,000	531,925	0.1355	13.60	13.60	13.70	13.30	14.60	39,250	13.552	-0.73%
2012-01-17	0	0.137	0.134	0.138	0.126	0.138	8,215,000	1,090,720	0.1328	13.70	13.40	13.80	12.60	13.80	82,150	13.277	5.38%
2012-01-16	0	0.130	0.130	0.134	0.125	0.133	3,895,000	503,160	0.1292	13.00	13.00	13.40	12.50	13.30	38,950	12.918	0.00%
2012-01-13	0	0.130	0.127	0.130	0.130	0.130	100,000	13,000	0.1300	13.00	12.70	13.00	13.00	13.00	1,000	13.000	0.00%
2012-01-12	0	0.130	0.130	0.133	0.124	0.132	7,040,000	893,520	0.1269	13.00	13.00	13.30	12.40	13.20	70,400	12.692	-1.52%
2012-01-11	0	0.132	0.132	0.133	0.127	0.133	1,465,000	189,930	0.1296	13.20	13.20	13.30	12.70	13.30	14,650	12.965	1.54%
2012-01-10	0	0.130	0.124	0.130	0.130	0.131	240,000	31,340	0.1306	13.00	12.40	13.00	13.00	13.10	2,400	13.058	0.78%
2012-01-09	0	0.129	0.125	0.129	0.125	0.130	3,895,000	492,955	0.1266	12.90	12.50	12.90	12.50	13.00	38,950	12.656	-0.77%
2012-01-06	0	0.130	0.126	0.130	0.114	0.131	10,955,000	1,387,045	0.1266	13.00	12.60	13.00	11.40	13.10	109,550	12.661	4.84%
2012-01-05	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2012-01-04	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2012-01-03	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2011-12-30	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2011-12-29	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2011-12-28	0	0.124	0.123	0.125	0.120	0.125	2,250,000	276,300	0.1228	12.40	12.30	12.50	12.00	12.50	22,500	12.280	0.00%
2011-12-23	0	0.124	0.123	0.124	0.121	0.125	2,870,000	352,830	0.1229	12.40	12.30	12.40	12.10	12.50	28,700	12.294	0.81%
2011-12-22	0	0.123	0.123	0.124	0.119	0.124	1,450,000	176,695	0.1219	12.30	12.30	12.40	11.90	12.40	14,500	12.186	-0.81%
2011-12-21	0	0.124	0.123	0.124	0.120	0.124	3,850,000	468,995	0.1218	12.40	12.30	12.40	12.00	12.40	38,500	12.182	0.81%
2011-12-20	0	0.123	0.122	0.123	0.120	0.125	6,800,000	834,700	0.1228	12.30	12.20	12.30	12.00	12.50	68,000	12.275	-4.65%
2011-12-19	0	0.129	0.125	0.129	0.121	0.135	17,580,000	2,192,635	0.1247	12.90	12.50	12.90	12.10	13.50	175,800	12.472	-5.84%
2011-12-16	0	0.137	0.135	0.137	0.132	0.140	10,530,000	1,431,530	0.1359	13.70	13.50	13.70	13.20	14.00	105,300	13.595	-2.14%
2011-12-15	0	0.140	0.138	0.140	0.135	0.140	1,260,000	173,110	0.1374	14.00	13.80	14.00	13.50	14.00	12,600	13.739	-0.71%
2011-12-14	0	0.141	0.139	0.141	0.138	0.143	525,000	73,245	0.1395	14.10	13.90	14.10	13.80	14.30	5,250	13.951	-2.08%
2011-12-13	0	0.144	0.139	0.144	0.142	0.144	290,000	41,400	0.1428	14.40	13.90	14.40	14.20	14.40	2,900	14.276	-1.37%
2011-12-12	0	0.146	0.140	0.146	0.140	0.146	640,000	91,215	0.1425	14.60	14.00	14.60	14.00	14.60	6,400	14.252	-1.35%
2011-12-09	0	0.148	0.145	0.148	0.142	0.148	480,000	69,570	0.1449	14.80	14.50	14.80	14.20	14.80	4,800	14.494	-2.63%
2011-12-08	0	0.152	0.144	0.152	0.138	0.153	2,620,000	371,005	0.1416	15.20	14.40	15.20	13.80	15.30	26,200	14.160	7.04%
2011-12-07	0	0.142	0.141	0.143	0.140	0.146	640,000	90,790	0.1419	14.20	14.10	14.30	14.00	14.60	6,400	14.186	-1.39%
2011-12-06	0	0.144	0.140	0.144	0.138	0.144	1,555,000	221,155	0.1422	14.40	14.00	14.40	13.80	14.40	15,550	14.222	2.13%
2011-12-05	0	0.141	0.141	0.143	0.140	0.144	660,000	92,550	0.1402	14.10	14.10	14.30	14.00	14.40	6,600	14.023	-2.08%
2011-12-02	0	0.144	0.144	0.145	0.138	0.147	5,010,000	703,240	0.1404	14.40	14.40	14.50	13.80	14.70	50,100	14.037	-1.37%
2011-12-01	0	0.146	0.144	0.146	0.145	0.147	2,235,000	326,930	0.1463	14.60	14.40	14.60	14.50	14.70	22,350	14.628	0.00%
2011-11-30	0	0.146	0.146	0.147	0.135	0.147	3,265,000	470,725	0.1442	14.60	14.60	14.70	13.50	14.70	32,650	14.417	-1.35%
2011-11-29	0	0.148	0.144	0.148	0.145	0.148	450,000	66,050	0.1468	14.80	14.40	14.80	14.50	14.80	4,500	14.678	0.00%
2011-11-28	0	0.148	0.146	0.148	0.146	0.149	1,740,000	258,280	0.1484	14.80	14.60	14.80	14.60	14.90	17,400	14.844	-0.67%
2011-11-25	0	0.149	0.145	0.149	0.144	0.150	1,610,000	235,170	0.1461	14.90	14.50	14.90	14.40	15.00	16,100	14.607	-0.67%
2011-11-24	0	0.150	0.149	0.150	0.146	0.150	145,000	21,310	0.1470	15.00	14.90	15.00	14.60	15.00	1,450	14.697	0.00%
2011-11-23	0	0.150	0.150	0.151	0.144	0.152	1,315,000	192,850	0.1467	15.00	15.00	15.10	14.40	15.20	13,150	14.665	0.00%
2011-11-22	0	0.150	0.146	0.150	0.144	0.150	1,925,000	285,100	0.1481	15.00	14.60	15.00	14.40	15.00	19,250	14.810	0.00%
2011-11-21	0	0.150	0.145	0.150	0.144	0.150	1,340,000	198,495	0.1481	15.00	14.50	15.00	14.40	15.00	13,400	14.813	0.00%
2011-11-18	0	0.150	0.148	0.150	0.146	0.150	2,040,000	301,610	0.1478	15.00	14.80	15.00	14.60	15.00	20,400	14.785	0.00%
2011-11-17	0	0.150	0.147	0.150	0.144	0.150	3,270,000	478,475	0.1463	15.00	14.70	15.00	14.40	15.00	32,700	14.632	1.35%
2011-11-16	0	0.148	0.147	0.148	0.147	0.153	1,275,000	190,035	0.1490	14.80	14.70	14.80	14.70	15.30	12,750	14.905	-1.99%
2011-11-15	0	0.151	0.150	0.153	0.150	0.154	720,000	108,980	0.1514	15.10	15.00	15.30	15.00	15.40	7,200	15.136	2.03%
2011-11-14	0	0.148	0.147	0.153	0.147	0.160	6,305,000	971,930	0.1542	14.80	14.70	15.30	14.70	16.00	63,050	15.415	0.00%
2011-11-11	0	0.148	0.148	0.152	0.148	0.153	2,240,000	334,935	0.1495	14.80	14.80	15.20	14.80	15.30	22,400	14.952	-1.33%
2011-11-10	0	0.150	0.147	0.150	0.147	0.153	4,945,000	742,895	0.1502	15.00	14.70	15.00	14.70	15.30	49,450	15.023	-3.85%
2011-11-09	0	0.156	0.153	0.156	0.154	0.158	12,445,000	1,954,210	0.1570	15.60	15.30	15.60	15.40	15.80	124,450	15.703	0.65%
2011-11-08	0	0.155	0.153	0.154	0.149	0.163	27,460,000	4,332,705	0.1578	15.50	15.30	15.40	14.90	16.30	274,600	15.778	-1.27%
2011-11-07	0	0.157	0.157	0.158	0.148	0.158	7,500,000	1,139,440	0.1519	15.70	15.70	15.80	14.80	15.80	75,000	15.193	-1.26%
2011-11-04	0	0.159	0.153	0.159	0.154	0.164	20,475,000	3,213,075	0.1569	15.90	15.30	15.90	15.40	16.40	204,750	15.693	-0.63%
2011-11-03	0	0.160	0.157	0.160	0.142	0.201	60,500,000	10,270,390	0.1698	16.00	15.70	16.00	14.20	20.10	605,000	16.976	-5.33%
2011-11-02	1	-	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	0.00%
2011-11-01	1	-	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	0.00%
2011-10-31	1	-	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	0.00%
2011-10-28	0	0.169	0.163	0.169	0.163	0.170	1,400,000	234,580	0.1676	16.90	16.30	16.90	16.30	17.00	14,000	16.756	0.00%
2011-10-27	0	0.169	0.164	0.169	0.161	0.169	1,125,000	189,485	0.1684	16.90	16.40	16.90	16.10	16.90	11,250	16.843	0.00%
2011-10-26	0	0.169	0.160	0.169	0.169	0.170	425,000	72,120	0.1697	16.90	16.00	16.90	16.90	17.00	4,250	16.969	-0.59%
2011-10-25	0	0.170	0.168	0.170	0.155	0.170	1,975,000	319,520	0.1618	17.00	16.80	17.00	15.50	17.00	19,750	16.178	0.00%
2011-10-24	0	0.170	0.156	0.170	0.168	0.171	775,000	131,280	0.1694	17.00	15.60	17.00	16.80	17.10	7,750	16.939	-0.58%
2011-10-21	0	0.171	0.170	0.171	0.171	0.172	30,000	5,150	0.1717	17.10	17.00	17.10	17.10	17.20	300	17.167	3.01%
2011-10-20	0	0.166	0.166	0.173	0.165	0.173	360,000	59,760	0.1660	16.60	16.60	17.30	16.50	17.30	3,600	16.600	-4.05%
2011-10-19	0	0.173	0.165	0.173	0.166	0.173	550,000	92,250	0.1677	17.30	16.50	17.30	16.60	17.30	5,500	16.773	0.00%
2011-10-18	0	0.173	0.166	0.173	0.156	0.173	1,050,000	170,575	0.1625	17.30	16.60	17.30	15.60	17.30	10,500	16.245	4.22%
2011-10-17	0	0.166	0.165	0.166	0.165	0.166	350,000	57,950	0.1656	16.60	16.50	16.60	16.50	16.60	3,500	16.557	0.00%
2011-10-14	0	0.166	0.165	0.166	0.165	0.166	855,000	141,715	0.1657	16.60	16.50	16.60	16.50	16.60	8,550	16.575	0.61%
2011-10-13	0	0.165	0.161	0.166	0.160	0.166	3,160,000	520,055	0.1646	16.50	16.10	16.60	16.00	16.60	31,600	16.457	-0.60%
2011-10-12	0	0.166	0.165	0.166	0.160	0.166	790,000	130,260	0.1649	16.60	16.50	16.60	16.00	16.60	7,900	16.489	0.00%
2011-10-11	0	0.166	0.163	0.166	0.163	0.168	26,435,000	4,391,845	0.1661	16.60	16.30	16.60	16.30	16.80	264,350	16.614	-1.19%
2011-10-10	0	0.168	0.156	0.168	0.153	0.168	2,220,000	365,870	0.1648	16.80	15.60	16.80	15.30	16.80	22,200	16.481	0.00%
2011-10-07	0	0.168	0.161	0.168	0.160	0.168	3,385,000	557,785	0.1648	16.80	16.10	16.80	16.00	16.80	33,850	16.478	-1.18%
2011-10-06	0	0.170	0.170	0.177	0.169	0.170	5,370,000	908,790	0.1692	17.00	17.00	17.70	16.90	17.00	53,700	16.923	0.00%
2011-10-04	0	0.170	0.159	0.169	0.156	0.170	1,000,000	166,700	0.1667	17.00	15.90	16.90	15.60	17.00	10,000	16.670	-2.30%
2011-10-03	0	0.174	0.173	0.174	0.155	0.174	1,460,000	233,520	0.1599	17.40	17.30	17.40	15.50	17.40	14,600	15.995	0.00%
2011-09-30	0	0.174	0.173	0.174	0.165	0.174	980,000	167,195	0.1706	17.40	17.30	17.40	16.50	17.40	9,800	17.061	-0.57%
2011-09-28	0	0.175	0.174	0.175	0.159	0.175	1,080,000	181,385	0.1679	17.50	17.40	17.50	15.90	17.50	10,800	16.795	-1.69%
2011-09-27	0	0.178	0.158	0.178	0.180	0.181	35,000	6,315	0.1804	17.80	15.80	17.80	18.00	18.10	350	18.043	2.30%
2011-09-26	0	0.174	0.173	0.174	0.174	0.175	115,000	20,060	0.1744	17.40	17.30	17.40	17.40	17.50	1,150	17.443	0.00%
2011-09-23	0	0.174	0.173	0.174	0.161	0.175	790,000	135,195	0.1711	17.40	17.30	17.40	16.10	17.50	7,900	17.113	0.00%
2011-09-22	0	0.174	0.172	0.174	0.165	0.174	1,845,000	315,585	0.1710	17.40	17.20	17.40	16.50	17.40	18,450	17.105	-2.25%
2011-09-21	0	0.178	0.177	0.178	0.173	0.179	290,000	51,515	0.1776	17.80	17.70	17.80	17.30	17.90	2,900	17.764	-0.56%
2011-09-20	0	0.179	0.178	0.179	0.173	0.180	2,860,000	507,820	0.1776	17.90	17.80	17.90	17.30	18.00	28,600	17.756	-1.10%
2011-09-19	0	0.181	0.180	0.181	0.177	0.181	525,000	93,995	0.1790	18.10	18.00	18.10	17.70	18.10	5,250	17.904	2.26%
2011-09-16	0	0.177	0.176	0.177	0.175	0.182	1,730,000	307,545	0.1778	17.70	17.60	17.70	17.50	18.20	17,300	17.777	-4.32%
2011-09-15	0	0.185	0.184	0.185	0.175	0.186	720,000	129,305	0.1796	18.50	18.40	18.50	17.50	18.60	7,200	17.959	-1.07%
2011-09-14	0	0.187	0.174	0.187	0.173	0.187	1,320,000	236,405	0.1791	18.70	17.40	18.70	17.30	18.70	13,200	17.909	0.00%
2011-09-12	0	0.187	0.174	0.188	0.176	0.188	195,000	35,385	0.1815	18.70	17.40	18.80	17.60	18.80	1,950	18.146	-0.53%
2011-09-09	0	0.188	0.188	0.189	0.180	0.189	520,000	94,860	0.1824	18.80	18.80	18.90	18.00	18.90	5,200	18.242	-1.05%
2011-09-08	0	0.190	0.187	0.190	0.182	0.190	6,210,000	1,177,925	0.1897	19.00	18.70	19.00	18.20	19.00	62,100	18.968	1.06%
2011-09-07	0	0.188	0.181	0.189	0.180	0.189	151,000	27,430	0.1817	18.80	18.10	18.90	18.00	18.90	1,510	18.166	-1.05%
2011-09-06	0	0.190	0.180	0.190	0.180	0.190	640,000	119,520	0.1868	19.00	18.00	19.00	18.00	19.00	6,400	18.675	0.00%
2011-09-05	0	0.190	0.186	0.190	0.185	0.190	1,140,000	212,830	0.1867	19.00	18.60	19.00	18.50	19.00	11,400	18.669	0.53%
2011-09-02	0	0.189	0.183	0.189	0.189	0.189	25,000	4,725	0.1890	18.90	18.30	18.90	18.90	18.90	250	18.900	-0.53%
2011-09-01	0	0.190	0.189	0.190	0.189	0.190	1,095,000	206,995	0.1890	19.00	18.90	19.00	18.90	19.00	10,950	18.904	0.53%
2011-08-31	0	0.189	0.189	0.190	0.180	0.190	1,310,000	238,740	0.1822	18.90	18.90	19.00	18.00	19.00	13,100	18.224	-1.05%
2011-08-30	0	0.191	0.183	0.191	0.191	0.191	490,000	93,590	0.1910	19.10	18.30	19.10	19.10	19.10	4,900	19.100	0.00%
2011-08-29	0	0.191	0.188	0.191	0.180	0.191	500,000	91,640	0.1833	19.10	18.80	19.10	18.00	19.10	5,000	18.328	0.00%
2011-08-26	0	0.191	0.182	0.191	0.176	0.195	1,375,000	246,100	0.1790	19.10	18.20	19.10	17.60	19.50	13,750	17.898	1.06%
2011-08-25	0	0.189	0.180	0.189	0.188	0.190	205,000	38,695	0.1888	18.90	18.00	18.90	18.80	19.00	2,050	18.876	0.00%
2011-08-24	0	0.189	0.182	0.189	0.182	0.192	255,000	47,440	0.1860	18.90	18.20	18.90	18.20	19.20	2,550	18.604	-0.53%
2011-08-23	0	0.190	0.188	0.190	0.185	0.190	1,065,000	199,215	0.1871	19.00	18.80	19.00	18.50	19.00	10,650	18.706	-1.04%
2011-08-22	0	0.192	0.185	0.192	0.185	0.193	700,000	130,410	0.1863	19.20	18.50	19.20	18.50	19.30	7,000	18.630	-0.52%
2011-08-19	0	0.193	0.188	0.193	0.185	0.194	130,000	24,300	0.1869	19.30	18.80	19.30	18.50	19.40	1,300	18.692	-1.03%
2011-08-18	0	0.195	0.191	0.195	0.190	0.199	515,000	98,950	0.1921	19.50	19.10	19.50	19.00	19.90	5,150	19.214	-2.01%
2011-08-17	0	0.199	0.198	0.199	0.189	0.200	3,065,000	591,245	0.1929	19.90	19.80	19.90	18.90	20.00	30,650	19.290	2.05%
2011-08-16	0	0.195	0.185	0.196	0.185	0.197	732,000	141,155	0.1928	19.50	18.50	19.60	18.50	19.70	7,320	19.283	1.56%
2011-08-15	0	0.192	0.191	0.192	0.185	0.192	370,000	69,745	0.1885	19.20	19.10	19.20	18.50	19.20	3,700	18.850	-0.52%
2011-08-12	0	0.193	0.180	0.193	0.175	0.195	755,000	142,805	0.1891	19.30	18.00	19.30	17.50	19.50	7,550	18.915	1.05%
2011-08-11	0	0.191	0.185	0.193	0.185	0.191	1,525,000	289,140	0.1896	19.10	18.50	19.30	18.50	19.10	15,250	18.960	-1.04%
2011-08-10	0	0.193	0.185	0.193	0.185	0.193	29,685,000	5,665,560	0.1909	19.30	18.50	19.30	18.50	19.30	296,850	19.086	1.58%
2011-08-09	0	0.190	0.190	0.193	0.175	0.193	3,180,000	595,935	0.1874	19.00	19.00	19.30	17.50	19.30	31,800	18.740	0.00%
2011-08-08	0	0.190	0.186	0.190	0.183	0.192	5,585,000	1,057,330	0.1893	19.00	18.60	19.00	18.30	19.20	55,850	18.932	-6.40%
2011-08-05	0	0.203	0.191	0.203	0.190	0.203	2,990,000	587,150	0.1964	20.30	19.10	20.30	19.00	20.30	29,900	19.637	-1.46%
2011-08-04	0	0.206	0.205	0.212	0.206	0.206	900,000	185,400	0.2060	20.60	20.50	21.20	20.60	20.60	9,000	20.600	-0.96%
2011-08-03	0	0.208	0.208	0.213	0.202	0.210	1,900,000	396,885	0.2089	20.80	20.80	21.30	20.20	21.00	19,000	20.889	-5.02%
2011-08-02	0	0.219	0.211	0.219	0.210	0.220	1,120,000	237,140	0.2117	21.90	21.10	21.90	21.00	22.00	11,200	21.173	0.00%
2011-08-01	0	0.219	0.215	0.219	0.215	0.220	465,000	100,720	0.2166	21.90	21.50	21.90	21.50	22.00	4,650	21.660	1.39%
2011-07-29	0	0.216	0.216	0.224	0.215	0.219	790,000	170,925	0.2164	21.60	21.60	22.40	21.50	21.90	7,900	21.636	-4.00%
2011-07-28	0	0.225	0.220	0.225	-	-	0	0	-	22.50	22.00	22.50	-	-	0	-	0.00%
2011-07-27	0	0.225	0.220	0.225	0.215	0.225	1,065,000	230,725	0.2166	22.50	22.00	22.50	21.50	22.50	10,650	21.664	2.27%
2011-07-26	0	0.220	0.218	0.225	0.218	0.220	200,000	43,900	0.2195	22.00	21.80	22.50	21.80	22.00	2,000	21.950	0.00%
2011-07-25	0	0.220	0.220	0.225	0.220	0.220	14,500	3,077	0.2122	22.00	22.00	22.50	22.00	22.00	145	21.221	-2.22%
2011-07-22	0	0.225	0.220	0.225	0.220	0.225	400,000	88,850	0.2221	22.50	22.00	22.50	22.00	22.50	4,000	22.213	4.65%
2011-07-21	0	0.215	0.215	0.225	0.215	0.215	200,000	43,000	0.2150	21.50	21.50	22.50	21.50	21.50	2,000	21.500	-2.27%
2011-07-20	0	0.220	0.220	0.226	0.220	0.230	825,000	181,700	0.2202	22.00	22.00	22.60	22.00	23.00	8,250	22.024	0.00%
2011-07-19	0	0.220	0.215	0.228	0.210	0.220	2,265,000	505,395	0.2231	22.00	21.50	22.80	21.00	22.00	22,650	22.313	1.38%
2011-07-18	0	0.217	0.216	0.220	0.215	0.217	3,370,000	726,805	0.2157	21.70	21.60	22.00	21.50	21.70	33,700	21.567	-1.36%
2011-07-15	0	0.220	0.217	0.220	-	-	0	0	-	22.00	21.70	22.00	-	-	0	-	-1.35%
2011-07-14	0	0.223	0.217	0.225	0.215	0.223	1,500,000	324,420	0.2163	22.30	21.70	22.50	21.50	22.30	15,000	21.628	3.72%
2011-07-13	0	0.215	0.215	0.224	0.215	0.216	1,760,000	378,500	0.2151	21.50	21.50	22.40	21.50	21.60	17,600	21.506	0.00%
2011-07-12	0	0.215	0.215	0.225	0.215	0.220	1,610,000	351,600	0.2184	21.50	21.50	22.50	21.50	22.00	16,100	21.839	-2.27%
2011-07-11	0	0.220	0.220	0.225	0.220	0.230	955,000	211,250	0.2212	22.00	22.00	22.50	22.00	23.00	9,550	22.120	-0.90%
2011-07-08	0	0.222	0.222	0.229	0.222	0.225	1,500,000	334,200	0.2228	22.20	22.20	22.90	22.20	22.50	15,000	22.280	0.91%
2011-07-07	0	0.220	0.220	0.230	0.220	0.230	2,500,000	552,000	0.2208	22.00	22.00	23.00	22.00	23.00	25,000	22.080	0.00%
2011-07-06	0	0.220	0.220	0.230	0.217	0.230	2,395,000	528,855	0.2208	22.00	22.00	23.00	21.70	23.00	23,950	22.082	-2.22%
2011-07-05	0	0.225	0.220	0.230	0.220	0.225	465,000	102,925	0.2213	22.50	22.00	23.00	22.00	22.50	4,650	22.134	3.21%
2011-07-04	0	0.218	0.218	0.228	0.217	0.220	1,950,000	425,000	0.2179	21.80	21.80	22.80	21.70	22.00	19,500	21.795	0.00%
2011-06-30	0	0.218	0.213	0.218	0.212	0.218	6,310,000	1,347,140	0.2135	21.80	21.30	21.80	21.20	21.80	63,100	21.349	1.87%
2011-06-29	0	0.214	0.213	0.214	0.212	0.214	290,000	62,040	0.2139	21.40	21.30	21.40	21.20	21.40	2,900	21.393	0.00%
2011-06-28	0	0.214	0.213	0.215	0.210	0.215	1,490,000	315,160	0.2115	21.40	21.30	21.50	21.00	21.50	14,900	21.152	-2.73%
2011-06-27	0	0.220	0.212	0.220	0.220	0.220	185,000	40,700	0.2200	22.00	21.20	22.00	22.00	22.00	1,850	22.000	0.00%
2011-06-24	0	0.220	0.215	0.228	0.210	0.220	500,000	107,980	0.2160	22.00	21.50	22.80	21.00	22.00	5,000	21.596	0.00%
2011-06-23	0	0.220	0.220	0.227	0.220	0.224	200,000	44,400	0.2220	22.00	22.00	22.70	22.00	22.40	2,000	22.200	-3.51%
2011-06-22	0	0.228	0.220	0.228	0.228	0.228	100,000	22,800	0.2280	22.80	22.00	22.80	22.80	22.80	1,000	22.800	3.64%
2011-06-21	0	0.220	0.220	0.230	0.220	0.230	875,000	194,265	0.2220	22.00	22.00	23.00	22.00	23.00	8,750	22.202	0.46%
2011-06-20	0	0.219	0.204	0.219	0.200	0.219	920,000	192,330	0.2091	21.90	20.40	21.90	20.00	21.90	9,200	20.905	4.29%
2011-06-17	0	0.210	0.210	0.212	0.210	0.212	1,060,000	223,325	0.2107	21.00	21.00	21.20	21.00	21.20	10,600	21.068	-2.33%
2011-06-16	0	0.215	0.214	0.229	0.212	0.220	1,105,000	239,600	0.2168	21.50	21.40	22.90	21.20	22.00	11,050	21.683	-4.02%
2011-06-15	0	0.224	0.224	0.230	0.221	0.240	5,050,000	1,168,635	0.2314	22.40	22.40	23.00	22.10	24.00	50,500	23.141	-3.03%
2011-06-14	0	0.231	0.231	0.234	0.220	0.235	1,000,000	233,675	0.2337	23.10	23.10	23.40	22.00	23.50	10,000	23.368	-1.70%
2011-06-13	0	0.235	0.230	0.235	0.230	0.240	5,025,000	1,178,180	0.2345	23.50	23.00	23.50	23.00	24.00	50,250	23.446	-3.29%
2011-06-10	0	0.243	0.241	0.250	0.241	0.250	1,615,000	395,265	0.2447	24.30	24.10	25.00	24.10	25.00	16,150	24.475	-2.02%
2011-06-09	0	0.248	0.248	0.250	0.248	0.255	1,692,500	425,307	0.2513	24.80	24.80	25.00	24.80	25.50	16,925	25.129	-0.80%
2011-06-08	0	0.250	0.250	0.255	0.250	0.250	800,000	200,000	0.2500	25.00	25.00	25.50	25.00	25.00	8,000	25.000	0.00%
2011-06-07	0	0.250	0.250	0.255	0.250	0.250	1,550,000	387,500	0.2500	25.00	25.00	25.50	25.00	25.00	15,500	25.000	0.00%
2011-06-03	0	0.250	0.250	0.255	0.250	0.250	345,000	86,250	0.2500	25.00	25.00	25.50	25.00	25.00	3,450	25.000	0.00%
2011-06-02	0	0.250	0.250	0.255	0.250	0.250	200,000	50,000	0.2500	25.00	25.00	25.50	25.00	25.00	2,000	25.000	0.00%
2011-06-01	0	0.250	0.246	0.255	0.245	0.250	415,000	103,180	0.2486	25.00	24.60	25.50	24.50	25.00	4,150	24.863	1.63%
2011-05-31	0	0.246	0.246	0.255	0.246	0.260	490,000	121,140	0.2472	24.60	24.60	25.50	24.60	26.00	4,900	24.722	-1.60%
2011-05-30	0	0.250	0.250	0.260	0.246	0.250	1,689,000	422,190	0.2500	25.00	25.00	26.00	24.60	25.00	16,890	24.996	0.00%
2011-05-27	0	0.250	0.248	0.265	0.250	0.250	70,000	17,500	0.2500	25.00	24.80	26.50	25.00	25.00	700	25.000	0.00%
2011-05-26	0	0.250	0.245	0.260	0.250	0.250	200,000	50,000	0.2500	25.00	24.50	26.00	25.00	25.00	2,000	25.000	0.00%
2011-05-25	0	0.250	0.246	0.255	-	-	0	0	-	25.00	24.60	25.50	-	-	0	-	0.00%
2011-05-24	0	0.250	0.250	0.260	0.245	0.260	1,515,000	377,100	0.2489	25.00	25.00	26.00	24.50	26.00	15,150	24.891	0.00%
2011-05-23	0	0.250	0.248	0.255	0.249	0.250	490,000	122,340	0.2497	25.00	24.80	25.50	24.90	25.00	4,900	24.967	0.00%
2011-05-20	0	0.250	0.250	0.255	0.250	0.255	765,000	193,500	0.2529	25.00	25.00	25.50	25.00	25.50	7,650	25.294	-1.96%
2011-05-19	0	0.255	0.250	0.255	0.250	0.260	625,000	158,800	0.2541	25.50	25.00	25.50	25.00	26.00	6,250	25.408	0.00%
2011-05-18	0	0.255	0.255	0.260	0.250	0.255	1,175,000	298,350	0.2539	25.50	25.50	26.00	25.00	25.50	11,750	25.391	0.00%
2011-05-17	0	0.255	0.255	0.260	0.250	0.260	550,000	140,725	0.2559	25.50	25.50	26.00	25.00	26.00	5,500	25.586	0.00%
2011-05-16	0	0.255	0.255	0.260	0.250	0.260	820,000	207,375	0.2529	25.50	25.50	26.00	25.00	26.00	8,200	25.290	-3.77%
2011-05-13	0	0.265	0.255	0.265	0.265	0.265	120,000	31,800	0.2650	26.50	25.50	26.50	26.50	26.50	1,200	26.500	0.00%
2011-05-12	0	0.265	0.265	0.270	0.260	0.270	100,000	26,600	0.2660	26.50	26.50	27.00	26.00	27.00	1,000	26.600	0.00%
2011-05-11	0	0.265	0.265	0.270	0.255	0.275	1,930,000	508,600	0.2635	26.50	26.50	27.00	25.50	27.50	19,300	26.352	3.92%
2011-05-09	0	0.255	0.255	0.260	0.255	0.260	1,700,000	441,550	0.2597	25.50	25.50	26.00	25.50	26.00	17,000	25.974	-1.92%
2011-05-06	0	0.260	0.260	0.270	0.255	0.265	2,860,000	739,475	0.2586	26.00	26.00	27.00	25.50	26.50	28,600	25.856	-1.89%
2011-05-05	0	0.265	0.265	0.270	0.260	0.270	1,267,500	336,450	0.2654	26.50	26.50	27.00	26.00	27.00	12,675	26.544	0.00%
2011-05-04	0	0.265	0.265	0.270	0.265	0.275	260,000	69,900	0.2688	26.50	26.50	27.00	26.50	27.50	2,600	26.885	-3.64%
2011-05-03	0	0.275	0.270	0.275	0.270	0.275	310,000	84,200	0.2716	27.50	27.00	27.50	27.00	27.50	3,100	27.161	-1.79%
2011-04-29	0	0.280	0.265	0.280	0.270	0.280	545,000	149,100	0.2736	28.00	26.50	28.00	27.00	28.00	5,450	27.358	3.70%
2011-04-28	0	0.270	0.270	0.275	0.270	0.275	825,000	222,950	0.2702	27.00	27.00	27.50	27.00	27.50	8,250	27.024	0.00%
2011-04-27	0	0.270	0.265	0.270	0.265	0.270	955,000	256,575	0.2687	27.00	26.50	27.00	26.50	27.00	9,550	26.866	0.00%
2011-04-26	0	0.270	0.265	0.270	0.270	0.280	2,170,000	590,925	0.2723	27.00	26.50	27.00	27.00	28.00	21,700	27.232	-3.57%
2011-04-21	0	0.280	0.275	0.280	0.275	0.280	960,000	264,875	0.2759	28.00	27.50	28.00	27.50	28.00	9,600	27.591	1.82%
2011-04-20	0	0.275	0.275	0.280	0.270	0.280	325,000	90,650	0.2789	27.50	27.50	28.00	27.00	28.00	3,250	27.892	-1.79%
2011-04-19	0	0.280	0.275	0.280	0.275	0.280	640,000	176,950	0.2765	28.00	27.50	28.00	27.50	28.00	6,400	27.648	1.82%
2011-04-18	0	0.275	0.275	0.280	0.275	0.280	280,000	78,075	0.2788	27.50	27.50	28.00	27.50	28.00	2,800	27.884	-1.79%
2011-04-15	0	0.280	0.275	0.280	0.275	0.285	2,080,000	575,025	0.2765	28.00	27.50	28.00	27.50	28.50	20,800	27.645	-1.75%
2011-04-14	0	0.285	0.280	0.290	0.270	0.285	4,205,000	1,168,975	0.2780	28.50	28.00	29.00	27.00	28.50	42,050	27.800	-1.72%
2011-04-13	0	0.290	0.280	0.290	0.280	0.295	3,950,000	1,124,625	0.2847	29.00	28.00	29.00	28.00	29.50	39,500	28.472	1.75%
2011-04-12	0	0.285	0.285	0.290	0.285	0.290	775,000	222,725	0.2874	28.50	28.50	29.00	28.50	29.00	7,750	28.739	-3.39%
2011-04-11	0	0.295	0.290	0.295	0.290	0.295	510,000	149,300	0.2927	29.50	29.00	29.50	29.00	29.50	5,100	29.275	3.51%
2011-04-08	0	0.285	0.285	0.290	0.285	0.295	350,000	102,000	0.2914	28.50	28.50	29.00	28.50	29.50	3,500	29.143	-1.72%
2011-04-07	0	0.290	0.285	0.290	0.280	0.290	1,600,000	461,650	0.2885	29.00	28.50	29.00	28.00	29.00	16,000	28.853	0.00%
2011-04-06	0	0.290	0.285	0.290	0.290	0.300	1,425,000	416,400	0.2922	29.00	28.50	29.00	29.00	30.00	14,250	29.221	-3.33%
2011-04-04	0	0.300	0.295	0.300	0.280	0.300	2,635,000	769,900	0.2922	30.00	29.50	30.00	28.00	30.00	26,350	29.218	5.26%
2011-04-01	0	0.285	0.280	0.285	0.275	0.285	2,345,000	665,325	0.2837	28.50	28.00	28.50	27.50	28.50	23,450	28.372	1.79%
2011-03-31	0	0.280	0.275	0.280	0.275	0.280	1,225,000	340,100	0.2776	28.00	27.50	28.00	27.50	28.00	12,250	27.763	0.00%
2011-03-30	0	0.280	0.275	0.280	0.275	0.285	735,000	205,075	0.2790	28.00	27.50	28.00	27.50	28.50	7,350	27.901	0.00%
2011-03-29	0	0.280	0.270	0.280	0.280	0.280	130,000	36,400	0.2800	28.00	27.00	28.00	28.00	28.00	1,300	28.000	1.82%
2011-03-28	0	0.275	0.275	0.280	0.275	0.280	900,000	249,825	0.2776	27.50	27.50	28.00	27.50	28.00	9,000	27.758	0.00%
2011-03-25	0	0.275	0.275	0.280	0.270	0.275	1,035,000	281,450	0.2719	27.50	27.50	28.00	27.00	27.50	10,350	27.193	1.85%
2011-03-24	0	0.270	0.270	0.280	0.270	0.275	1,975,000	540,475	0.2737	27.00	27.00	28.00	27.00	27.50	19,750	27.366	-1.82%
2011-03-23	0	0.275	0.270	0.280	0.275	0.275	110,000	30,250	0.2750	27.50	27.00	28.00	27.50	27.50	1,100	27.500	0.00%
2011-03-22	0	0.275	0.275	0.280	0.275	0.280	260,000	71,575	0.2753	27.50	27.50	28.00	27.50	28.00	2,600	27.529	-1.79%
2011-03-21	0	0.280	0.280	0.285	0.270	0.285	1,945,000	540,650	0.2780	28.00	28.00	28.50	27.00	28.50	19,450	27.797	5.66%
2011-03-18	0	0.265	0.265	0.275	0.265	0.270	937,200	251,464	0.2683	26.50	26.50	27.50	26.50	27.00	9,372	26.831	0.00%
2011-03-17	0	0.265	0.265	0.270	0.265	0.270	1,230,000	326,450	0.2654	26.50	26.50	27.00	26.50	27.00	12,300	26.541	-3.64%
2011-03-16	0	0.275	0.275	0.280	0.270	0.285	2,200,000	598,575	0.2721	27.50	27.50	28.00	27.00	28.50	22,000	27.208	1.85%
2011-03-15	0	0.270	0.270	0.280	0.265	0.290	7,220,000	1,974,950	0.2735	27.00	27.00	28.00	26.50	29.00	72,200	27.354	-6.90%
2011-03-14	0	0.290	0.285	0.290	0.285	0.290	615,000	177,150	0.2880	29.00	28.50	29.00	28.50	29.00	6,150	28.805	1.75%
2011-03-11	0	0.285	0.285	0.295	0.285	0.295	2,705,000	784,975	0.2902	28.50	28.50	29.50	28.50	29.50	27,050	29.019	-3.39%
2011-03-10	0	0.295	0.290	0.295	0.290	0.295	360,000	105,450	0.2929	29.50	29.00	29.50	29.00	29.50	3,600	29.292	0.00%
2011-03-09	0	0.295	0.290	0.300	0.295	0.295	315,000	92,925	0.2950	29.50	29.00	30.00	29.50	29.50	3,150	29.500	0.00%
2011-03-08	0	0.295	0.290	0.295	0.295	0.300	3,005,000	887,200	0.2952	29.50	29.00	29.50	29.50	30.00	30,050	29.524	-1.67%
2011-03-07	0	0.300	0.295	0.300	0.300	0.305	975,000	293,825	0.3014	30.00	29.50	30.00	30.00	30.50	9,750	30.136	-1.64%
2011-03-04	0	0.305	0.300	0.305	0.295	0.305	1,440,000	437,600	0.3039	30.50	30.00	30.50	29.50	30.50	14,400	30.389	5.17%
2011-03-03	0	0.290	0.290	0.295	0.290	0.300	1,990,000	585,600	0.2943	29.00	29.00	29.50	29.00	30.00	19,900	29.427	0.00%
2011-03-02	0	0.290	0.290	0.295	0.290	0.300	655,000	192,300	0.2936	29.00	29.00	29.50	29.00	30.00	6,550	29.359	-3.33%
2011-03-01	0	0.300	0.295	0.300	0.290	0.300	630,000	183,775	0.2917	30.00	29.50	30.00	29.00	30.00	6,300	29.171	1.69%
2011-02-28	0	0.295	0.290	0.295	0.290	0.295	790,000	231,500	0.2930	29.50	29.00	29.50	29.00	29.50	7,900	29.304	1.72%
2011-02-25	0	0.290	0.285	0.295	0.290	0.300	350,000	102,750	0.2936	29.00	28.50	29.50	29.00	30.00	3,500	29.357	0.00%
2011-02-24	0	0.290	0.290	0.295	0.290	0.295	700,000	202,500	0.2893	29.00	29.00	29.50	29.00	29.50	7,000	28.929	0.00%
2011-02-23	0	0.290	0.295	0.300	0.290	0.300	5,310,000	1,563,250	0.2944	29.00	29.50	30.00	29.00	30.00	53,100	29.440	-4.92%
2011-02-22	0	0.305	0.300	0.305	0.300	0.305	910,000	273,550	0.3006	30.50	30.00	30.50	30.00	30.50	9,100	30.060	0.00%
2011-02-21	0	0.305	0.305	0.315	0.305	0.310	3,620,000	1,109,700	0.3065	30.50	30.50	31.50	30.50	31.00	36,200	30.655	-1.61%
2011-02-18	0	0.310	0.310	0.315	0.310	0.315	2,135,000	660,450	0.3093	31.00	31.00	31.50	31.00	31.50	21,350	30.934	0.00%
2011-02-17	0	0.310	0.305	0.310	0.305	0.310	5,845,000	1,799,600	0.3079	31.00	30.50	31.00	30.50	31.00	58,450	30.789	0.00%
2011-02-16	0	0.310	0.310	0.315	0.305	0.310	2,415,000	748,625	0.3100	31.00	31.00	31.50	30.50	31.00	24,150	30.999	-1.59%
2011-02-15	0	0.315	0.310	0.315	0.300	0.315	6,115,000	1,908,625	0.3121	31.50	31.00	31.50	30.00	31.50	61,150	31.212	5.00%
2011-02-14	0	0.300	0.300	0.310	0.300	0.300	300,000	90,000	0.3000	30.00	30.00	31.00	30.00	30.00	3,000	30.000	0.00%
2011-02-11	0	0.300	0.300	0.310	0.300	0.315	1,440,000	434,800	0.3019	30.00	30.00	31.00	30.00	31.50	14,400	30.194	-1.64%
2011-02-10	0	0.305	0.305	0.315	0.305	0.320	6,285,000	1,987,825	0.3163	30.50	30.50	31.50	30.50	32.00	62,850	31.628	1.67%
2011-02-09	0	0.300	0.300	0.305	0.300	0.310	1,950,000	587,875	0.3015	30.00	30.00	30.50	30.00	31.00	19,500	30.147	-1.64%
2011-02-08	0	0.305	0.300	0.305	0.300	0.310	2,040,000	616,800	0.3024	30.50	30.00	30.50	30.00	31.00	20,400	30.235	1.67%
2011-02-07	0	0.300	0.300	0.305	0.295	0.305	1,895,000	572,525	0.3021	30.00	30.00	30.50	29.50	30.50	18,950	30.212	-1.64%
2011-02-02	0	0.305	0.300	0.305	0.290	0.310	5,160,000	1,552,075	0.3008	30.50	30.00	30.50	29.00	31.00	51,600	30.079	-1.61%
2011-02-01	0	0.310	0.305	0.310	0.295	0.315	16,495,000	5,045,250	0.3059	31.00	30.50	31.00	29.50	31.50	164,950	30.587	6.90%
2011-01-31	0	0.290	0.290	0.300	0.290	0.305	3,350,000	1,010,550	0.3017	29.00	29.00	30.00	29.00	30.50	33,500	30.166	-3.33%
2011-01-28	0	0.300	0.295	0.300	0.290	0.305	4,620,000	1,385,750	0.2999	30.00	29.50	30.00	29.00	30.50	46,200	29.995	1.69%
2011-01-27	0	0.295	0.295	0.300	0.295	0.300	570,000	170,650	0.2994	29.50	29.50	30.00	29.50	30.00	5,700	29.939	-4.84%
2011-01-26	0	0.310	0.300	0.310	0.300	0.310	1,570,000	481,100	0.3064	31.00	30.00	31.00	30.00	31.00	15,700	30.643	1.64%
2011-01-25	0	0.305	0.300	0.305	0.280	0.310	6,530,000	1,942,500	0.2975	30.50	30.00	30.50	28.00	31.00	65,300	29.747	1.67%
2011-01-24	0	0.300	0.290	0.305	0.295	0.310	4,495,000	1,342,625	0.2987	30.00	29.00	30.50	29.50	31.00	44,950	29.869	-3.23%
2011-01-21	0	0.310	0.305	0.310	0.290	0.315	9,935,000	3,027,100	0.3047	31.00	30.50	31.00	29.00	31.50	99,350	30.469	10.71%
2011-01-20	0	0.280	0.280	0.290	0.280	0.280	460,000	128,800	0.2800	28.00	28.00	29.00	28.00	28.00	4,600	28.000	0.00%
2011-01-19	0	0.280	0.280	0.285	0.280	0.285	1,670,000	472,575	0.2830	28.00	28.00	28.50	28.00	28.50	16,700	28.298	0.00%
2011-01-18	0	0.280	0.280	0.290	0.280	0.290	105,000	29,450	0.2805	28.00	28.00	29.00	28.00	29.00	1,050	28.048	0.00%
2011-01-17	0	0.280	0.280	0.290	0.280	0.290	590,000	168,300	0.2853	28.00	28.00	29.00	28.00	29.00	5,900	28.525	-3.45%
2011-01-14	0	0.290	0.290	0.295	0.290	0.300	883,000	257,575	0.2917	29.00	29.00	29.50	29.00	30.00	8,830	29.170	-3.33%
2011-01-13	0	0.300	0.290	0.300	0.290	0.305	520,000	155,625	0.2993	30.00	29.00	30.00	29.00	30.50	5,200	29.928	0.00%
2011-01-12	0	0.300	0.290	0.300	0.295	0.305	3,160,000	940,900	0.2978	30.00	29.00	30.00	29.50	30.50	31,600	29.775	1.69%
2011-01-11	0	0.295	0.290	0.295	0.290	0.300	395,000	115,225	0.2917	29.50	29.00	29.50	29.00	30.00	3,950	29.171	-1.67%
2011-01-10	0	0.300	0.295	0.300	0.290	0.300	1,875,000	551,700	0.2942	30.00	29.50	30.00	29.00	30.00	18,750	29.424	0.00%
2011-01-07	0	0.300	0.295	0.300	0.290	0.305	4,165,000	1,242,450	0.2983	30.00	29.50	30.00	29.00	30.50	41,650	29.831	3.45%
2011-01-06	0	0.290	0.290	0.295	0.290	0.295	1,100,000	320,075	0.2910	29.00	29.00	29.50	29.00	29.50	11,000	29.098	-1.69%
2011-01-05	0	0.295	0.295	0.300	0.285	0.300	6,805,000	2,003,650	0.2944	29.50	29.50	30.00	28.50	30.00	68,050	29.444	1.72%
2011-01-04	0	0.290	0.285	0.290	0.285	0.290	1,300,000	376,250	0.2894	29.00	28.50	29.00	28.50	29.00	13,000	28.942	3.57%
2011-01-03	0	0.280	0.280	0.285	0.280	0.285	675,000	189,525	0.2808	28.00	28.00	28.50	28.00	28.50	6,750	28.078	-1.75%
2010-12-31	0	0.285	0.280	0.285	0.270	0.290	3,935,000	1,110,450	0.2822	28.50	28.00	28.50	27.00	29.00	39,350	28.220	5.56%
2010-12-30	0	0.270	0.270	0.275	0.270	0.280	1,220,000	334,400	0.2741	27.00	27.00	27.50	27.00	28.00	12,200	27.410	0.00%
2010-12-29	0	0.270	0.265	0.270	0.260	0.270	1,405,000	373,525	0.2659	27.00	26.50	27.00	26.00	27.00	14,050	26.585	1.89%
2010-12-28	0	0.265	0.265	0.270	0.260	0.265	565,000	149,600	0.2648	26.50	26.50	27.00	26.00	26.50	5,650	26.478	0.00%
2010-12-24	0	0.265	0.265	0.270	0.265	0.265	155,000	41,075	0.2650	26.50	26.50	27.00	26.50	26.50	1,550	26.500	0.00%
2010-12-23	0	0.265	0.265	0.270	0.265	0.270	770,000	204,550	0.2656	26.50	26.50	27.00	26.50	27.00	7,700	26.565	0.00%
2010-12-22	0	0.265	0.265	0.270	0.260	0.270	4,675,000	1,236,900	0.2646	26.50	26.50	27.00	26.00	27.00	46,750	26.458	1.92%
2010-12-21	0	0.260	0.260	0.265	0.255	0.270	11,365,000	2,974,675	0.2617	26.00	26.00	26.50	25.50	27.00	113,650	26.174	-1.89%
2010-12-20	0	0.265	0.260	0.270	0.260	0.270	2,745,000	727,175	0.2649	26.50	26.00	27.00	26.00	27.00	27,450	26.491	-1.85%
2010-12-17	0	0.270	0.265	0.270	0.265	0.270	3,218,000	866,650	0.2693	27.00	26.50	27.00	26.50	27.00	32,180	26.931	0.00%
2010-12-16	0	0.270	0.265	0.270	0.265	0.280	14,000,000	3,772,750	0.2695	27.00	26.50	27.00	26.50	28.00	140,000	26.948	-3.57%
2010-12-15	0	0.280	0.275	0.280	0.275	0.280	7,805,000	2,155,325	0.2761	28.00	27.50	28.00	27.50	28.00	78,050	27.615	-1.75%
2010-12-14	0	0.285	0.275	0.285	0.280	0.285	3,090,000	867,150	0.2806	28.50	27.50	28.50	28.00	28.50	30,900	28.063	0.00%
2010-12-13	0	0.285	0.280	0.285	0.275	0.285	6,360,000	1,781,725	0.2801	28.50	28.00	28.50	27.50	28.50	63,600	28.015	0.00%
2010-12-10	0	0.285	0.275	0.285	0.275	0.285	7,250,000	2,014,925	0.2779	28.50	27.50	28.50	27.50	28.50	72,500	27.792	0.00%
2010-12-09	0	0.285	0.280	0.285	0.280	0.285	1,760,000	495,400	0.2815	28.50	28.00	28.50	28.00	28.50	17,600	28.148	0.00%
2010-12-08	0	0.285	0.280	0.285	0.280	0.285	1,300,000	368,975	0.2838	28.50	28.00	28.50	28.00	28.50	13,000	28.383	1.79%
2010-12-07	0	0.280	0.280	0.285	0.275	0.290	7,020,000	1,973,600	0.2811	28.00	28.00	28.50	27.50	29.00	70,200	28.114	-5.08%
2010-12-06	0	0.295	0.285	0.290	0.280	0.295	14,280,000	4,106,850	0.2876	29.50	28.50	29.00	28.00	29.50	142,800	28.759	0.00%
2010-12-03	0	0.295	0.295	0.300	0.285	0.300	7,185,000	2,098,400	0.2921	29.50	29.50	30.00	28.50	30.00	71,850	29.205	-1.67%
2010-12-02	0	0.300	0.295	0.300	0.290	0.305	6,615,000	1,966,750	0.2973	30.00	29.50	30.00	29.00	30.50	66,150	29.732	-1.64%
2010-12-01	0	0.305	0.300	0.305	0.300	0.310	2,580,000	781,150	0.3028	30.50	30.00	30.50	30.00	31.00	25,800	30.277	1.67%
2010-11-30	0	0.300	0.295	0.300	0.290	0.300	1,425,000	420,025	0.2948	30.00	29.50	30.00	29.00	30.00	14,250	29.475	0.00%
2010-11-29	0	0.300	0.290	0.300	0.290	0.300	5,570,000	1,654,150	0.2970	30.00	29.00	30.00	29.00	30.00	55,700	29.697	0.00%
2010-11-26	0	0.300	0.295	0.300	0.295	0.305	6,850,000	2,045,300	0.2986	30.00	29.50	30.00	29.50	30.50	68,500	29.858	-1.64%
2010-11-25	0	0.305	0.300	0.305	0.300	0.305	2,478,000	744,240	0.3003	30.50	30.00	30.50	30.00	30.50	24,780	30.034	3.39%
2010-11-24	0	0.295	0.295	0.305	0.295	0.310	5,720,000	1,713,340	0.2995	29.50	29.50	30.50	29.50	31.00	57,200	29.953	-3.28%
2010-11-23	0	0.305	0.300	0.305	0.300	0.310	2,130,000	645,190	0.3029	30.50	30.00	30.50	30.00	31.00	21,300	30.291	-1.61%
2010-11-22	0	0.310	0.305	0.310	0.300	0.315	17,135,000	5,224,975	0.3049	31.00	30.50	31.00	30.00	31.50	171,350	30.493	-3.12%
2010-11-19	0	0.320	0.315	0.320	0.310	0.320	2,590,000	819,150	0.3163	32.00	31.50	32.00	31.00	32.00	25,900	31.627	0.00%
2010-11-18	0	0.320	0.315	0.320	0.315	0.320	1,680,000	537,400	0.3199	32.00	31.50	32.00	31.50	32.00	16,800	31.988	0.00%
2010-11-17	0	0.320	0.310	0.320	0.310	0.320	7,945,000	2,487,500	0.3131	32.00	31.00	32.00	31.00	32.00	79,450	31.309	-1.54%
2010-11-16	0	0.325	0.320	0.325	0.320	0.335	9,410,000	3,049,700	0.3241	32.50	32.00	32.50	32.00	33.50	94,100	32.409	-2.99%
2010-11-15	0	0.335	0.335	0.340	0.330	0.340	2,460,000	820,200	0.3334	33.50	33.50	34.00	33.00	34.00	24,600	33.341	0.00%
2010-11-12	0	0.335	0.330	0.335	0.335	0.340	5,145,000	1,735,025	0.3372	33.50	33.00	33.50	33.50	34.00	51,450	33.723	-2.90%
2010-11-11	0	0.345	0.340	0.345	0.335	0.345	5,430,000	1,835,000	0.3379	34.50	34.00	34.50	33.50	34.50	54,300	33.794	1.47%
2010-11-10	0	0.340	0.340	0.345	0.335	0.350	3,550,000	1,207,775	0.3402	34.00	34.00	34.50	33.50	35.00	35,500	34.022	-1.45%
2010-11-09	0	0.345	0.345	0.350	0.340	0.350	5,080,000	1,763,050	0.3471	34.50	34.50	35.00	34.00	35.00	50,800	34.706	-1.43%
2010-11-08	0	0.350	0.345	0.350	0.345	0.350	5,825,000	2,028,625	0.3483	35.00	34.50	35.00	34.50	35.00	58,250	34.826	0.00%
2010-11-05	0	0.350	0.345	0.350	0.340	0.355	30,945,000	10,816,475	0.3495	35.00	34.50	35.00	34.00	35.50	309,450	34.954	2.94%
2010-11-04	0	0.340	0.340	0.345	0.340	0.350	9,685,000	3,328,200	0.3436	34.00	34.00	34.50	34.00	35.00	96,850	34.364	-2.86%
2010-11-03	0	0.350	0.345	0.350	0.345	0.350	6,149,000	2,123,775	0.3454	35.00	34.50	35.00	34.50	35.00	61,490	34.539	0.00%
2010-11-02	0	0.350	0.345	0.350	0.345	0.350	5,150,000	1,788,750	0.3473	35.00	34.50	35.00	34.50	35.00	51,500	34.733	0.00%
2010-11-01	0	0.350	0.340	0.350	0.330	0.350	23,513,000	7,982,195	0.3395	35.00	34.00	35.00	33.00	35.00	235,130	33.948	1.45%
2010-10-29	0	0.345	0.335	0.345	0.330	0.345	3,965,000	1,345,800	0.3394	34.50	33.50	34.50	33.00	34.50	39,650	33.942	1.47%
2010-10-28	0	0.340	0.340	0.345	0.340	0.345	5,970,000	2,034,225	0.3407	34.00	34.00	34.50	34.00	34.50	59,700	34.074	-2.86%
2010-10-27	0	0.350	0.340	0.350	0.340	0.350	1,905,000	652,700	0.3426	35.00	34.00	35.00	34.00	35.00	19,050	34.262	0.00%
2010-10-26	0	0.350	0.340	0.350	0.340	0.350	3,245,000	1,116,225	0.3440	35.00	34.00	35.00	34.00	35.00	32,450	34.398	0.00%
2010-10-25	0	0.350	0.345	0.350	0.330	0.350	22,530,000	7,623,475	0.3384	35.00	34.50	35.00	33.00	35.00	225,300	33.837	0.00%
2010-10-22	0	0.350	0.340	0.350	0.340	0.350	5,655,000	1,949,975	0.3448	35.00	34.00	35.00	34.00	35.00	56,550	34.482	0.00%
2010-10-21	0	0.350	0.340	0.350	0.340	0.350	7,365,000	2,539,175	0.3448	35.00	34.00	35.00	34.00	35.00	73,650	34.476	0.00%
2010-10-20	0	0.350	0.345	0.350	0.335	0.350	11,985,000	4,139,200	0.3454	35.00	34.50	35.00	33.50	35.00	119,850	34.537	0.00%
2010-10-19	0	0.350	0.345	0.350	0.340	0.350	8,675,000	3,033,425	0.3497	35.00	34.50	35.00	34.00	35.00	86,750	34.967	0.00%
2010-10-18	0	0.350	0.340	0.350	0.340	0.350	5,585,000	1,912,650	0.3425	35.00	34.00	35.00	34.00	35.00	55,850	34.246	0.00%
2010-10-15	0	0.350	0.345	0.350	0.340	0.350	4,545,000	1,567,600	0.3449	35.00	34.50	35.00	34.00	35.00	45,450	34.491	0.00%
2010-10-14	0	0.350	0.345	0.350	0.340	0.350	5,670,000	1,962,400	0.3461	35.00	34.50	35.00	34.00	35.00	56,700	34.610	1.45%
2010-10-13	0	0.345	0.345	0.350	0.340	0.350	7,975,000	2,743,400	0.3440	34.50	34.50	35.00	34.00	35.00	79,750	34.400	1.47%
2010-10-12	0	0.340	0.330	0.340	0.330	0.340	7,975,000	2,674,725	0.3354	34.00	33.00	34.00	33.00	34.00	79,750	33.539	0.00%
2010-10-11	0	0.340	0.335	0.340	0.330	0.345	10,795,000	3,637,250	0.3369	34.00	33.50	34.00	33.00	34.50	107,950	33.694	1.49%
2010-10-08	0	0.335	0.330	0.335	0.330	0.340	6,185,000	2,073,675	0.3353	33.50	33.00	33.50	33.00	34.00	61,850	33.527	-1.47%
2010-10-07	0	0.340	0.330	0.340	0.330	0.340	5,190,000	1,737,725	0.3348	34.00	33.00	34.00	33.00	34.00	51,900	33.482	0.00%
2010-10-06	0	0.340	0.335	0.340	0.335	0.340	4,740,000	1,604,550	0.3385	34.00	33.50	34.00	33.50	34.00	47,400	33.851	3.03%
2010-10-05	0	0.330	0.330	0.335	0.330	0.335	2,510,000	839,525	0.3345	33.00	33.00	33.50	33.00	33.50	25,100	33.447	-1.49%
2010-10-04	0	0.335	0.330	0.335	0.325	0.345	10,000,000	3,386,375	0.3386	33.50	33.00	33.50	32.50	34.50	100,000	33.864	0.00%
2010-09-30	0	0.335	0.330	0.335	0.320	0.335	7,910,000	2,598,725	0.3285	33.50	33.00	33.50	32.00	33.50	79,100	32.854	3.08%
2010-09-29	0	0.325	0.320	0.325	0.320	0.325	1,170,000	376,075	0.3214	32.50	32.00	32.50	32.00	32.50	11,700	32.143	0.00%
2010-09-28	0	0.325	0.320	0.325	0.315	0.325	5,150,000	1,651,475	0.3207	32.50	32.00	32.50	31.50	32.50	51,500	32.067	0.00%
2010-09-27	0	0.325	0.320	0.325	0.320	0.330	1,450,000	471,250	0.3250	32.50	32.00	32.50	32.00	33.00	14,500	32.500	0.00%
2010-09-24	0	0.325	0.320	0.325	0.320	0.330	1,930,000	625,600	0.3241	32.50	32.00	32.50	32.00	33.00	19,300	32.415	-1.52%
2010-09-22	0	0.330	0.330	0.335	0.325	0.335	1,775,000	586,400	0.3304	33.00	33.00	33.50	32.50	33.50	17,750	33.037	0.00%
2010-09-21	0	0.330	0.330	0.335	0.315	0.335	11,885,000	3,885,300	0.3269	33.00	33.00	33.50	31.50	33.50	118,850	32.691	3.13%
2010-09-20	0	0.320	0.320	0.325	0.315	0.325	2,535,000	812,650	0.3206	32.00	32.00	32.50	31.50	32.50	25,350	32.057	0.00%
2010-09-17	0	0.320	0.320	0.325	0.310	0.340	15,885,000	5,185,100	0.3264	32.00	32.00	32.50	31.00	34.00	158,850	32.641	0.00%
2010-09-16	0	0.320	0.315	0.320	0.315	0.320	2,995,000	946,725	0.3161	32.00	31.50	32.00	31.50	32.00	29,950	31.610	0.00%
2010-09-15	0	0.320	0.315	0.320	0.310	0.320	3,125,000	985,925	0.3155	32.00	31.50	32.00	31.00	32.00	31,250	31.550	0.00%
2010-09-14	0	0.320	0.310	0.320	0.310	0.320	10,710,000	3,354,080	0.3132	32.00	31.00	32.00	31.00	32.00	107,100	31.317	0.00%
2010-09-13	0	0.320	0.315	0.320	0.310	0.320	11,410,000	3,582,975	0.3140	32.00	31.50	32.00	31.00	32.00	114,100	31.402	1.59%
2010-09-10	0	0.315	0.310	0.320	0.310	0.320	4,475,000	1,411,425	0.3154	31.50	31.00	32.00	31.00	32.00	44,750	31.540	-1.56%
2010-09-09	0	0.320	0.315	0.320	0.315	0.320	2,270,000	715,950	0.3154	32.00	31.50	32.00	31.50	32.00	22,700	31.540	0.00%
2010-09-08	0	0.320	0.315	0.320	0.310	0.320	5,440,000	1,703,650	0.3132	32.00	31.50	32.00	31.00	32.00	54,400	31.317	0.00%
2010-09-07	0	0.320	0.315	0.320	0.315	0.320	1,460,000	465,900	0.3191	32.00	31.50	32.00	31.50	32.00	14,600	31.911	0.00%
2010-09-06	0	0.320	0.315	0.320	0.315	0.320	2,680,000	846,600	0.3159	32.00	31.50	32.00	31.50	32.00	26,800	31.590	0.00%
2010-09-03	0	0.320	0.310	0.320	0.315	0.320	1,495,000	472,025	0.3157	32.00	31.00	32.00	31.50	32.00	14,950	31.574	0.00%
2010-09-02	0	0.320	0.315	0.320	0.310	0.320	4,570,000	1,433,675	0.3137	32.00	31.50	32.00	31.00	32.00	45,700	31.371	0.00%
2010-09-01	0	0.320	0.315	0.320	0.305	0.320	7,395,000	2,317,250	0.3134	32.00	31.50	32.00	30.50	32.00	73,950	31.335	0.00%
2010-08-31	0	0.320	0.315	0.320	0.310	0.320	7,580,000	2,382,050	0.3143	32.00	31.50	32.00	31.00	32.00	75,800	31.425	-1.54%
2010-08-30	0	0.325	0.325	0.330	0.325	0.330	1,435,000	471,425	0.3285	32.50	32.50	33.00	32.50	33.00	14,350	32.852	-1.52%
2010-08-27	0	0.330	0.325	0.330	0.330	0.335	1,375,000	455,875	0.3315	33.00	32.50	33.00	33.00	33.50	13,750	33.155	1.54%
2010-08-26	0	0.325	0.325	0.330	0.325	0.330	1,150,000	375,175	0.3262	32.50	32.50	33.00	32.50	33.00	11,500	32.624	1.56%
2010-08-25	0	0.320	0.335	0.340	0.320	0.340	6,800,000	2,233,350	0.3284	32.00	33.50	34.00	32.00	34.00	68,000	32.843	-1.54%
2010-08-24	0	0.325	0.325	0.340	0.300	0.340	24,645,000	7,829,775	0.3177	32.50	32.50	34.00	30.00	34.00	246,450	31.770	-2.99%
2010-08-23	0	0.335	0.335	0.340	0.335	0.340	4,790,000	1,609,550	0.3360	33.50	33.50	34.00	33.50	34.00	47,900	33.602	-2.90%
2010-08-20	0	0.345	0.340	0.345	0.330	0.345	6,955,000	2,358,500	0.3391	34.50	34.00	34.50	33.00	34.50	69,550	33.911	2.99%
2010-08-19	0	0.335	0.330	0.340	0.325	0.345	9,025,000	3,041,900	0.3371	33.50	33.00	34.00	32.50	34.50	90,250	33.705	3.08%
2010-08-18	0	0.325	0.330	0.335	0.325	0.335	2,775,000	913,525	0.3292	32.50	33.00	33.50	32.50	33.50	27,750	32.920	-1.52%
2010-08-17	0	0.330	0.330	0.335	0.310	0.330	16,380,000	5,306,700	0.3240	33.00	33.00	33.50	31.00	33.00	163,800	32.397	6.45%
2010-08-16	0	0.310	0.310	0.320	0.310	0.320	7,405,000	2,307,925	0.3117	31.00	31.00	32.00	31.00	32.00	74,050	31.167	-3.12%
2010-08-13	0	0.320	0.320	0.325	0.320	0.330	4,285,000	1,383,300	0.3228	32.00	32.00	32.50	32.00	33.00	42,850	32.282	3.23%
2010-08-12	0	0.310	0.310	0.320	0.310	0.325	3,205,000	1,010,335	0.3152	31.00	31.00	32.00	31.00	32.50	32,050	31.524	-3.12%
2010-08-11	0	0.320	0.315	0.320	0.315	0.330	6,325,000	2,045,750	0.3234	32.00	31.50	32.00	31.50	33.00	63,250	32.344	-3.03%
2010-08-10	0	0.330	0.325	0.330	0.325	0.340	4,600,000	1,509,815	0.3282	33.00	32.50	33.00	32.50	34.00	46,000	32.822	0.00%
2010-08-09	0	0.330	0.330	0.335	0.330	0.330	770,000	254,100	0.3300	33.00	33.00	33.50	33.00	33.00	7,700	33.000	0.00%
2010-08-06	0	0.330	0.325	0.330	0.330	0.335	2,639,125	874,536	0.3314	33.00	32.50	33.00	33.00	33.50	26,391	33.137	0.00%
2010-08-05	0	0.330	0.330	0.335	0.330	0.340	2,600,000	861,250	0.3313	33.00	33.00	33.50	33.00	34.00	26,000	33.125	-1.49%
2010-08-04	0	0.335	0.330	0.335	0.335	0.340	4,425,000	1,494,700	0.3378	33.50	33.00	33.50	33.50	34.00	44,250	33.779	1.52%
2010-08-03	0	0.330	0.330	0.335	0.330	0.340	1,400,000	466,850	0.3335	33.00	33.00	33.50	33.00	34.00	14,000	33.346	-2.94%
2010-08-02	0	0.340	0.335	0.340	0.330	0.340	3,340,000	1,124,475	0.3367	34.00	33.50	34.00	33.00	34.00	33,400	33.667	4.62%
2010-07-30	0	0.325	0.320	0.325	0.320	0.330	2,410,000	781,125	0.3241	32.50	32.00	32.50	32.00	33.00	24,100	32.412	0.00%
2010-07-29	0	0.325	0.320	0.330	0.320	0.330	2,525,000	818,425	0.3241	32.50	32.00	33.00	32.00	33.00	25,250	32.413	1.56%
2010-07-28	0	0.320	0.315	0.325	0.315	0.330	15,455,000	4,964,200	0.3212	32.00	31.50	32.50	31.50	33.00	154,550	32.120	-1.54%
2010-07-27	0	0.325	0.320	0.325	0.325	0.330	3,990,000	1,306,900	0.3275	32.50	32.00	32.50	32.50	33.00	39,900	32.754	-1.52%
2010-07-26	0	0.330	0.325	0.330	0.325	0.340	3,718,000	1,234,165	0.3319	33.00	32.50	33.00	32.50	34.00	37,180	33.194	-1.49%
2010-07-23	0	0.335	0.330	0.340	0.335	0.340	2,770,000	933,525	0.3370	33.50	33.00	34.00	33.50	34.00	27,700	33.701	0.00%
2010-07-22	0	0.335	0.335	0.340	0.325	0.340	1,915,000	637,950	0.3331	33.50	33.50	34.00	32.50	34.00	19,150	33.313	3.08%
2010-07-21	0	0.325	0.325	0.330	0.325	0.335	4,750,000	1,569,925	0.3305	32.50	32.50	33.00	32.50	33.50	47,500	33.051	-1.52%
2010-07-20	0	0.330	0.330	0.335	0.330	0.350	23,275,000	7,984,050	0.3430	33.00	33.00	33.50	33.00	35.00	232,750	34.303	-4.35%
2010-07-19	0	0.345	0.340	0.345	0.345	0.350	9,810,000	3,427,950	0.3494	34.50	34.00	34.50	34.50	35.00	98,100	34.943	-1.43%
2010-07-16	0	0.350	0.345	0.350	0.345	0.350	3,920,000	1,369,325	0.3493	35.00	34.50	35.00	34.50	35.00	39,200	34.932	1.45%
2010-07-15	0	0.345	0.340	0.345	0.340	0.350	5,925,000	2,062,025	0.3480	34.50	34.00	34.50	34.00	35.00	59,250	34.802	-1.43%
2010-07-14	0	0.350	0.345	0.350	0.345	0.350	4,385,000	1,529,650	0.3488	35.00	34.50	35.00	34.50	35.00	43,850	34.884	0.00%
2010-07-13	0	0.350	0.345	0.350	0.345	0.350	7,610,000	2,658,975	0.3494	35.00	34.50	35.00	34.50	35.00	76,100	34.941	0.00%
2010-07-12	0	0.350	0.345	0.350	0.340	0.350	6,830,000	2,353,025	0.3445	35.00	34.50	35.00	34.00	35.00	68,300	34.451	0.00%
2010-07-09	0	0.350	0.345	0.350	0.345	0.350	11,220,000	3,920,250	0.3494	35.00	34.50	35.00	34.50	35.00	112,200	34.940	0.00%
2010-07-08	0	0.350	0.345	0.350	0.345	0.350	16,955,000	5,931,825	0.3499	35.00	34.50	35.00	34.50	35.00	169,550	34.986	1.45%
2010-07-07	0	0.345	0.345	0.350	0.345	0.350	9,970,000	3,483,300	0.3494	34.50	34.50	35.00	34.50	35.00	99,700	34.938	-1.43%
2010-07-06	0	0.350	0.345	0.350	0.345	0.350	12,768,000	4,465,645	0.3498	35.00	34.50	35.00	34.50	35.00	127,680	34.975	2.94%
2010-07-05	0	0.340	0.335	0.340	0.335	0.350	160,000	54,050	0.3378	34.00	33.50	34.00	33.50	35.00	1,600	33.781	-1.45%
2010-07-02	0	0.345	0.345	0.350	0.335	0.345	1,050,000	357,725	0.3407	34.50	34.50	35.00	33.50	34.50	10,500	34.069	0.00%
2010-06-30	0	0.345	0.345	0.355	0.345	0.350	260,000	90,950	0.3498	34.50	34.50	35.50	34.50	35.00	2,600	34.981	-1.43%
2010-06-29	0	0.350	0.350	0.355	0.340	0.355	5,390,000	1,894,850	0.3515	35.00	35.00	35.50	34.00	35.50	53,900	35.155	1.45%
2010-06-28	0	0.345	0.345	0.355	0.345	0.355	460,000	162,500	0.3533	34.50	34.50	35.50	34.50	35.50	4,600	35.326	0.00%
2010-06-25	0	0.345	0.345	0.350	0.345	0.350	1,340,000	467,750	0.3491	34.50	34.50	35.00	34.50	35.00	13,400	34.907	-1.43%
2010-06-24	0	0.350	0.350	0.355	0.345	0.355	4,100,000	1,448,825	0.3534	35.00	35.00	35.50	34.50	35.50	41,000	35.337	-2.78%
2010-06-23	0	0.360	0.350	0.360	0.350	0.360	7,883,000	2,798,690	0.3550	36.00	35.00	36.00	35.00	36.00	78,830	35.503	2.86%
2010-06-22	0	0.350	0.345	0.355	0.345	0.350	1,125,000	393,050	0.3494	35.00	34.50	35.50	34.50	35.00	11,250	34.938	-1.41%
2010-06-21	0	0.355	0.355	0.360	0.340	0.360	16,460,000	5,823,850	0.3538	35.50	35.50	36.00	34.00	36.00	164,600	35.382	2.90%
2010-06-18	0	0.345	0.330	0.345	0.335	0.345	533,000	183,385	0.3441	34.50	33.00	34.50	33.50	34.50	5,330	34.406	2.99%
2010-06-17	0	0.335	0.335	0.345	0.335	0.340	8,995,000	3,054,650	0.3396	33.50	33.50	34.50	33.50	34.00	89,950	33.959	0.00%
2010-06-15	0	0.335	0.335	0.340	0.335	0.340	670,000	227,550	0.3396	33.50	33.50	34.00	33.50	34.00	6,700	33.963	-1.47%
2010-06-14	0	0.340	0.340	0.350	0.340	0.350	515,000	175,250	0.3403	34.00	34.00	35.00	34.00	35.00	5,150	34.029	0.00%
2010-06-11	0	0.340	0.340	0.350	0.340	0.350	11,825,000	4,118,350	0.3483	34.00	34.00	35.00	34.00	35.00	118,250	34.827	3.03%
2010-06-10	0	0.330	0.330	0.335	0.320	0.335	2,615,000	862,900	0.3300	33.00	33.00	33.50	32.00	33.50	26,150	32.998	1.54%
2010-06-09	0	0.325	0.325	0.330	0.320	0.330	4,890,000	1,582,825	0.3237	32.50	32.50	33.00	32.00	33.00	48,900	32.369	-1.52%
2010-06-08	0	0.330	0.330	0.335	0.315	0.345	4,730,000	1,546,150	0.3269	33.00	33.00	33.50	31.50	34.50	47,300	32.688	3.13%
2010-06-07	0	0.320	0.315	0.320	0.300	0.320	5,490,000	1,709,070	0.3113	32.00	31.50	32.00	30.00	32.00	54,900	31.131	1.59%
2010-06-04	0	0.315	0.315	0.320	0.310	0.320	28,725,000	9,052,555	0.3151	31.50	31.50	32.00	31.00	32.00	287,250	31.515	1.61%
2010-06-03	0	0.310	0.310	0.320	0.310	0.330	6,060,000	1,918,575	0.3166	31.00	31.00	32.00	31.00	33.00	60,600	31.660	-3.12%
2010-06-02	0	0.320	0.320	0.330	0.320	0.330	1,890,000	610,370	0.3229	32.00	32.00	33.00	32.00	33.00	18,900	32.295	0.00%
2010-06-01	0	0.320	0.320	0.325	0.320	0.340	4,520,000	1,472,440	0.3258	32.00	32.00	32.50	32.00	34.00	45,200	32.576	-4.48%
2010-05-31	0	0.335	0.330	0.335	0.330	0.340	3,720,000	1,244,125	0.3344	33.50	33.00	33.50	33.00	34.00	37,200	33.444	-2.90%
2010-05-28	0	0.345	0.345	0.350	0.340	0.350	7,805,000	2,694,700	0.3453	34.50	34.50	35.00	34.00	35.00	78,050	34.525	-0.46%
2010-05-27	0	0.350	0.350	0.355	0.335	0.350	9,975,000	3,487,600	0.3496	34.66	34.66	35.16	33.17	34.66	100,729	34.624	2.94%
2010-05-26	0	0.340	0.335	0.340	0.340	0.345	2,205,000	752,700	0.3414	33.67	33.17	33.67	33.67	34.16	22,266	33.804	-1.45%
2010-05-25	0	0.345	0.345	0.350	0.340	0.355	15,825,000	5,522,950	0.3490	34.16	34.16	34.66	33.67	35.16	159,802	34.561	-1.43%
2010-05-24	0	0.350	0.350	0.355	0.345	0.355	4,015,000	1,410,575	0.3513	34.66	34.66	35.16	34.16	35.16	40,544	34.791	1.45%
2010-05-20	0	0.345	0.335	0.350	0.320	0.350	13,155,000	4,447,575	0.3381	34.16	33.17	34.66	31.69	34.66	132,840	33.481	-2.82%
2010-05-19	0	0.355	0.350	0.355	0.330	0.365	19,045,000	6,620,300	0.3476	35.16	34.66	35.16	32.68	36.15	192,318	34.424	1.43%
2010-05-18	0	0.350	0.350	0.355	0.340	0.355	11,855,000	4,178,500	0.3525	34.66	34.66	35.16	33.67	35.16	119,713	34.904	1.45%
2010-05-17	0	0.345	0.350	0.355	0.335	0.360	13,445,000	4,685,200	0.3485	34.16	34.66	35.16	33.17	35.65	135,769	34.509	-4.17%
2010-05-14	0	0.360	0.360	0.370	0.360	0.365	3,920,000	1,428,050	0.3643	35.65	35.65	36.64	35.65	36.15	39,585	36.076	-1.37%
2010-05-13	0	0.365	0.365	0.370	0.355	0.365	13,145,000	4,797,475	0.3650	36.15	36.15	36.64	35.16	36.15	132,739	36.142	2.82%
2010-05-12	0	0.355	0.355	0.360	0.355	0.365	1,510,000	545,425	0.3612	35.16	35.16	35.65	35.16	36.15	15,248	35.770	-1.39%
2010-05-11	0	0.360	0.355	0.365	0.350	0.365	7,000,000	2,504,425	0.3578	35.65	35.16	36.15	34.66	36.15	70,687	35.430	4.35%
2010-05-10	0	0.345	0.345	0.350	0.335	0.350	16,665,000	5,712,150	0.3428	34.16	34.16	34.66	33.17	34.66	168,285	33.943	0.00%
2010-05-07	0	0.345	0.345	0.350	0.340	0.360	12,230,000	4,290,450	0.3508	34.16	34.16	34.66	33.67	35.65	123,500	34.741	-5.48%
2010-05-06	0	0.365	0.360	0.365	0.365	0.380	18,295,000	6,808,425	0.3721	36.15	35.65	36.15	36.15	37.63	184,745	36.853	-2.67%
2010-05-05	0	0.375	0.370	0.380	0.360	0.375	25,455,000	9,485,200	0.3726	37.14	36.64	37.63	35.65	37.14	257,047	36.901	2.74%
2010-05-04	0	0.365	0.365	0.370	0.365	0.375	7,645,000	2,812,625	0.3679	36.15	36.15	36.64	36.15	37.14	77,200	36.433	-2.67%
2010-05-03	0	0.375	0.370	0.380	0.370	0.375	4,125,000	1,539,575	0.3732	37.14	36.64	37.63	36.64	37.14	41,655	36.960	-1.32%
2010-04-30	0	0.380	0.375	0.380	0.365	0.380	9,365,000	3,508,400	0.3746	37.63	37.14	37.63	36.15	37.63	94,569	37.099	1.33%
2010-04-29	0	0.375	0.375	0.380	0.375	0.380	9,161,667	3,453,842	0.3770	37.14	37.14	37.63	37.14	37.63	92,515	37.333	0.00%
2010-04-28	0	0.375	0.370	0.375	0.355	0.390	16,550,000	6,253,050	0.3778	37.14	36.64	37.14	35.16	38.62	167,123	37.416	5.63%
2010-04-27	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2010-04-26	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2010-04-23	0	0.355	0.355	0.360	0.355	0.370	9,300,000	3,388,350	0.3643	35.16	35.16	35.65	35.16	36.64	93,912	36.080	-5.33%
2010-04-22	0	0.375	0.370	0.380	0.370	0.385	21,357,000	8,024,560	0.3757	37.14	36.64	37.63	36.64	38.13	215,665	37.208	-1.32%
2010-04-21	0	0.380	0.380	0.385	0.370	0.385	31,665,000	12,062,275	0.3809	37.63	37.63	38.13	36.64	38.13	319,756	37.723	2.70%
2010-04-20	0	0.370	0.365	0.370	0.360	0.370	9,325,000	3,427,900	0.3676	36.64	36.15	36.64	35.65	36.64	94,165	36.403	4.23%
2010-04-19	0	0.355	0.355	0.360	0.355	0.375	22,400,000	8,223,375	0.3671	35.16	35.16	35.65	35.16	37.14	226,197	36.355	-6.58%
2010-04-16	0	0.380	0.375	0.380	0.375	0.380	8,410,000	3,171,700	0.3771	37.63	37.14	37.63	37.14	37.63	84,925	37.347	0.00%
2010-04-15	0	0.380	0.375	0.380	0.375	0.385	8,200,000	3,114,900	0.3799	37.63	37.14	37.63	37.14	38.13	82,804	37.618	0.00%
2010-04-14	0	0.380	0.380	0.385	0.380	0.385	3,485,000	1,339,650	0.3844	37.63	37.63	38.13	37.63	38.13	35,192	38.067	-1.30%
2010-04-13	0	0.385	0.380	0.385	0.380	0.390	15,585,000	6,005,075	0.3853	38.13	37.63	38.13	37.63	38.62	157,379	38.157	-1.28%
2010-04-12	0	0.390	0.390	0.395	0.390	0.400	20,055,000	7,956,950	0.3968	38.62	38.62	39.12	38.62	39.61	202,517	39.290	-2.50%
2010-04-09	0	0.400	0.395	0.400	0.390	0.405	17,865,000	7,113,950	0.3982	39.61	39.12	39.61	38.62	40.11	180,402	39.434	1.27%
2010-04-08	0	0.395	0.395	0.400	0.390	0.405	30,790,000	12,265,822	0.3984	39.12	39.12	39.61	38.62	40.11	310,920	39.450	-2.47%
2010-04-07	0	0.405	0.400	0.405	0.385	0.410	38,425,000	15,362,250	0.3998	40.11	39.61	40.11	38.13	40.60	388,019	39.591	5.19%
2010-04-01	0	0.385	0.380	0.390	0.375	0.390	18,980,000	7,248,250	0.3819	38.13	37.63	38.62	37.14	38.62	191,662	37.818	-1.28%
2010-03-31	0	0.390	0.380	0.390	0.370	0.395	33,525,000	12,839,850	0.3830	38.62	37.63	38.62	36.64	39.12	338,539	37.927	4.00%
2010-03-30	0	0.375	0.375	0.380	0.370	0.395	24,005,000	9,100,925	0.3791	37.14	37.14	37.63	36.64	39.12	242,405	37.544	-5.06%
2010-03-29	0	0.395	0.390	0.395	0.390	0.405	13,360,000	5,311,125	0.3975	39.12	38.62	39.12	38.62	40.11	134,911	39.368	0.00%
2010-03-26	0	0.395	0.395	0.405	0.380	0.415	115,895,000	46,642,425	0.4025	39.12	39.12	40.11	37.63	41.10	1,170,319	39.854	5.33%
2010-03-25	0	0.375	0.370	0.375	0.370	0.380	25,190,000	9,473,925	0.3761	37.14	36.64	37.14	36.64	37.63	254,371	37.245	0.00%
2010-03-24	0	0.375	0.370	0.375	0.365	0.390	15,645,000	5,818,550	0.3719	37.14	36.64	37.14	36.15	38.62	157,985	36.830	-1.32%
2010-03-23	0	0.380	0.375	0.380	0.375	0.390	28,535,000	10,881,400	0.3813	37.63	37.14	37.63	37.14	38.62	288,149	37.763	1.33%
2010-03-22	0	0.375	0.370	0.375	0.350	0.385	53,885,000	20,185,075	0.3746	37.14	36.64	37.14	34.66	38.13	544,136	37.096	5.63%
2010-03-19	0	0.355	0.355	0.360	0.325	0.355	30,740,000	10,593,150	0.3446	35.16	35.16	35.65	32.18	35.16	310,415	34.126	5.97%
2010-03-18	0	0.335	0.330	0.335	0.320	0.335	23,960,000	7,848,000	0.3275	33.17	32.68	33.17	31.69	33.17	241,950	32.436	6.35%
2010-03-17	0	0.315	0.315	0.320	0.315	0.320	9,645,000	3,066,850	0.3180	31.19	31.19	31.69	31.19	31.69	97,396	31.488	0.00%
2010-03-16	0	0.315	0.315	0.320	0.310	0.320	10,665,000	3,376,225	0.3166	31.19	31.19	31.69	30.70	31.69	107,696	31.350	0.00%
2010-03-15	0	0.315	0.315	0.320	0.315	0.325	2,835,000	906,825	0.3199	31.19	31.19	31.69	31.19	32.18	28,628	31.676	-1.56%
2010-03-12	0	0.320	0.315	0.320	0.315	0.325	7,565,000	2,414,850	0.3192	31.69	31.19	31.69	31.19	32.18	76,392	31.611	1.59%
2010-03-11	0	0.315	0.315	0.320	0.315	0.325	12,275,000	3,905,150	0.3181	31.19	31.19	31.69	31.19	32.18	123,954	31.505	-3.08%
2010-03-10	0	0.325	0.320	0.325	0.315	0.325	7,724,000	2,478,375	0.3209	32.18	31.69	32.18	31.19	32.18	77,998	31.775	0.00%
2010-03-09	0	0.325	0.320	0.325	0.315	0.325	12,955,000	4,121,400	0.3181	32.18	31.69	32.18	31.19	32.18	130,821	31.504	1.56%
2010-03-08	0	0.320	0.315	0.320	0.315	0.325	13,705,000	4,358,525	0.3180	31.69	31.19	31.69	31.19	32.18	138,394	31.494	0.00%
2010-03-05	0	0.320	0.320	0.325	0.320	0.325	2,755,000	884,450	0.3210	31.69	31.69	32.18	31.69	32.18	27,820	31.792	0.00%
2010-03-04	0	0.320	0.320	0.325	0.315	0.330	15,593,333	5,021,225	0.3220	31.69	31.69	32.18	31.19	32.68	157,463	31.888	0.00%
2010-03-03	0	0.320	0.320	0.325	0.315	0.325	5,865,000	1,872,400	0.3192	31.69	31.69	32.18	31.19	32.18	59,225	31.615	0.00%
2010-03-02	0	0.320	0.315	0.320	0.315	0.325	5,180,000	1,659,250	0.3203	31.69	31.19	31.69	31.19	32.18	52,308	31.721	1.59%
2010-03-01	0	0.315	0.320	0.325	0.315	0.330	6,310,000	2,029,950	0.3217	31.19	31.69	32.18	31.19	32.68	63,719	31.858	-3.08%
2010-02-26	0	0.325	0.320	0.325	0.320	0.325	2,075,000	666,250	0.3211	32.18	31.69	32.18	31.69	32.18	20,954	31.797	1.56%
2010-02-25	0	0.320	0.320	0.325	0.315	0.325	8,055,000	2,576,750	0.3199	31.69	31.69	32.18	31.19	32.18	81,340	31.679	1.59%
2010-02-24	0	0.315	0.315	0.320	0.315	0.320	2,365,000	749,775	0.3170	31.19	31.19	31.69	31.19	31.69	23,882	31.395	-1.56%
2010-02-23	0	0.320	0.315	0.320	0.315	0.320	4,395,000	1,398,175	0.3181	31.69	31.19	31.69	31.19	31.69	44,381	31.504	1.59%
2010-02-22	0	0.315	0.315	0.320	0.310	0.315	2,435,000	765,175	0.3142	31.19	31.19	31.69	30.70	31.19	24,589	31.119	3.28%
2010-02-19	0	0.305	0.305	0.310	0.305	0.310	2,445,000	751,125	0.3072	30.20	30.20	30.70	30.20	30.70	24,690	30.422	-1.61%
2010-02-18	0	0.310	0.310	0.315	0.310	0.310	3,420,000	1,060,200	0.3100	30.70	30.70	31.19	30.70	30.70	34,535	30.699	-1.59%
2010-02-17	0	0.315	0.310	0.315	0.310	0.315	5,125,000	1,600,625	0.3123	31.19	30.70	31.19	30.70	31.19	51,753	30.928	0.00%
2010-02-12	0	0.315	0.315	0.320	0.310	0.325	5,665,000	1,796,450	0.3171	31.19	31.19	31.69	30.70	32.18	57,206	31.403	0.00%
2010-02-11	0	0.315	0.310	0.315	0.310	0.315	3,355,000	1,048,975	0.3127	31.19	30.70	31.19	30.70	31.19	33,879	30.962	0.00%
2010-02-10	0	0.315	0.310	0.315	0.305	0.320	9,180,000	2,852,375	0.3107	31.19	30.70	31.19	30.20	31.69	92,701	30.770	3.28%
2010-02-09	0	0.305	0.305	0.310	0.305	0.320	10,095,000	3,141,825	0.3112	30.20	30.20	30.70	30.20	31.69	101,940	30.820	-3.17%
2010-02-08	0	0.315	0.310	0.315	0.310	0.325	8,580,000	2,692,350	0.3138	31.19	30.70	31.19	30.70	32.18	86,642	31.075	-1.56%
2010-02-05	0	0.320	0.315	0.320	0.310	0.330	13,000,000	4,163,300	0.3203	31.69	31.19	31.69	30.70	32.68	131,275	31.714	-4.48%
2010-02-04	0	0.335	0.335	0.340	0.330	0.350	44,555,000	15,089,050	0.3387	33.17	33.17	33.67	32.68	34.66	449,921	33.537	6.35%
2010-02-03	1	-	-	-	-	-	0	0	-	31.19	-	-	-	-	0	-	0.00%
2010-02-02	1	-	-	-	-	-	0	0	-	31.19	-	-	-	-	0	-	0.00%
2010-02-01	0	0.315	0.315	0.320	0.310	0.335	14,785,000	4,766,825	0.3224	31.19	31.19	31.69	30.70	33.17	149,300	31.928	-1.56%
2010-01-29	0	0.320	0.320	0.325	0.300	0.345	55,225,000	18,096,825	0.3277	31.69	31.69	32.18	29.71	34.16	557,667	32.451	6.67%
2010-01-28	0	0.300	0.300	0.305	0.290	0.305	19,730,000	5,908,000	0.2994	29.71	29.71	30.20	28.72	30.20	199,235	29.653	3.45%
2010-01-27	0	0.290	0.285	0.290	0.290	0.300	11,400,000	3,338,825	0.2929	28.72	28.22	28.72	28.72	29.71	115,118	29.003	-3.33%
2010-01-26	0	0.300	0.295	0.300	0.295	0.315	16,115,000	4,856,225	0.3013	29.71	29.21	29.71	29.21	31.19	162,731	29.842	-4.76%
2010-01-25	0	0.315	0.310	0.315	0.305	0.315	4,410,000	1,365,900	0.3097	31.19	30.70	31.19	30.20	31.19	44,533	30.672	1.61%
2010-01-22	0	0.310	0.305	0.310	0.305	0.320	19,580,000	6,044,275	0.3087	30.70	30.20	30.70	30.20	31.69	197,721	30.570	-3.12%
2010-01-21	0	0.320	0.315	0.320	0.315	0.325	9,580,000	3,058,925	0.3193	31.69	31.19	31.69	31.19	32.18	96,740	31.620	-1.54%
2010-01-20	0	0.325	0.325	0.330	0.320	0.340	16,025,000	5,267,000	0.3287	32.18	32.18	32.68	31.69	33.67	161,822	32.548	-2.99%
2010-01-19	0	0.335	0.330	0.335	0.325	0.340	8,450,000	2,807,800	0.3323	33.17	32.68	33.17	32.18	33.67	85,329	32.906	3.08%
2010-01-18	0	0.325	0.325	0.330	0.310	0.330	15,115,000	4,922,150	0.3256	32.18	32.18	32.68	30.70	32.68	152,633	32.248	3.17%
2010-01-15	0	0.315	0.315	0.320	0.315	0.325	15,933,333	5,084,250	0.3191	31.19	31.19	31.69	31.19	32.18	160,896	31.600	0.00%
2010-01-14	0	0.315	0.315	0.320	0.315	0.340	29,275,000	9,424,900	0.3219	31.19	31.19	31.69	31.19	33.67	295,622	31.882	-1.56%
2010-01-13	0	0.320	0.320	0.325	0.320	0.335	18,120,000	5,895,050	0.3253	31.69	31.69	32.18	31.69	33.17	182,977	32.217	-4.48%
2010-01-12	0	0.335	0.340	0.345	0.330	0.355	26,845,000	9,185,100	0.3422	33.17	33.67	34.16	32.68	35.16	271,083	33.883	-1.47%
2010-01-11	0	0.340	0.340	0.345	0.335	0.370	92,210,000	32,586,550	0.3534	33.67	33.67	34.16	33.17	36.64	931,145	34.996	7.94%
2010-01-08	1	-	-	-	-	-	0	0	-	31.19	-	-	-	-	0	-	0.00%
2010-01-07	0	0.315	0.315	0.320	0.310	0.320	8,940,000	2,838,300	0.3175	31.19	31.19	31.69	30.70	31.69	90,277	31.440	-1.56%
2010-01-06	0	0.320	0.315	0.320	0.310	0.320	15,415,000	4,858,135	0.3152	31.69	31.19	31.69	30.70	31.69	155,662	31.209	3.23%
2010-01-05	0	0.310	0.310	0.315	0.305	0.325	51,970,000	16,202,425	0.3118	30.70	30.70	31.19	30.20	32.18	524,798	30.874	-3.12%
2010-01-04	0	0.320	0.315	0.320	0.315	0.325	14,830,000	4,758,675	0.3209	31.69	31.19	31.69	31.19	32.18	149,755	31.776	3.23%
2009-12-31	0	0.310	0.310	0.315	0.310	0.320	4,485,000	1,403,825	0.3130	30.70	30.70	31.19	30.70	31.69	45,290	30.996	0.00%
2009-12-30	0	0.310	0.310	0.315	0.305	0.315	18,010,000	5,544,350	0.3078	30.70	30.70	31.19	30.20	31.19	181,867	30.486	1.64%
2009-12-29	0	0.305	0.300	0.305	0.305	0.320	12,831,822	3,962,950	0.3088	30.20	29.71	30.20	30.20	31.69	129,577	30.584	-3.17%
2009-12-28	0	0.315	0.315	0.320	0.310	0.325	10,550,000	3,333,050	0.3159	31.19	31.19	31.69	30.70	32.18	106,535	31.286	0.00%
2009-12-24	0	0.315	0.310	0.315	0.310	0.320	4,360,000	1,370,200	0.3143	31.19	30.70	31.19	30.70	31.69	44,028	31.121	0.00%
2009-12-23	0	0.315	0.310	0.315	0.310	0.320	5,840,000	1,835,475	0.3143	31.19	30.70	31.19	30.70	31.69	58,973	31.124	-1.56%
2009-12-22	0	0.320	0.315	0.320	0.305	0.320	77,885,000	24,083,365	0.3092	31.69	31.19	31.69	30.20	31.69	786,490	30.621	3.23%
2009-12-21	0	0.310	0.305	0.310	0.300	0.340	27,315,000	8,487,675	0.3107	30.70	30.20	30.70	29.71	33.67	275,829	30.771	-6.06%
2009-12-18	0	0.330	0.325	0.330	0.305	0.335	15,345,000	4,917,250	0.3204	32.68	32.18	32.68	30.20	33.17	154,955	31.733	3.13%
2009-12-17	0	0.320	0.315	0.320	0.320	0.340	23,305,000	7,594,675	0.3259	31.69	31.19	31.69	31.69	33.67	235,336	32.272	-4.48%
2009-12-16	0	0.335	0.335	0.340	0.335	0.360	16,175,000	5,541,575	0.3426	33.17	33.17	33.67	33.17	35.65	163,337	33.927	-5.63%
2009-12-15	0	0.355	0.350	0.355	0.350	0.360	13,103,000	4,598,495	0.3509	35.16	34.66	35.16	34.66	35.65	132,315	34.754	1.43%
2009-12-14	0	0.350	0.350	0.360	0.350	0.365	13,665,000	4,831,875	0.3536	34.66	34.66	35.65	34.66	36.15	137,990	35.016	-5.41%
2009-12-11	0	0.370	0.360	0.370	0.365	0.380	6,975,000	2,568,600	0.3683	36.64	35.65	36.64	36.15	37.63	70,434	36.468	0.00%
2009-12-10	0	0.370	0.365	0.370	0.360	0.380	8,480,000	3,126,225	0.3687	36.64	36.15	36.64	35.65	37.63	85,632	36.508	1.37%
2009-12-09	0	0.365	0.365	0.370	0.360	0.380	12,005,000	4,430,050	0.3690	36.15	36.15	36.64	35.65	37.63	121,228	36.543	-2.67%
2009-12-08	0	0.375	0.370	0.375	0.370	0.380	5,435,000	2,025,250	0.3726	37.14	36.64	37.14	36.64	37.63	54,883	36.901	-1.32%
2009-12-07	0	0.380	0.375	0.380	0.375	0.390	8,300,000	3,157,900	0.3805	37.63	37.14	37.63	37.14	38.62	83,814	37.677	-1.30%
2009-12-04	0	0.385	0.385	0.390	0.375	0.385	5,490,000	2,098,625	0.3823	38.13	38.13	38.62	37.14	38.13	55,439	37.855	0.00%
2009-12-03	0	0.385	0.380	0.385	0.380	0.390	7,732,000	2,964,320	0.3834	38.13	37.63	38.13	37.63	38.62	78,078	37.966	1.32%
2009-12-02	0	0.380	0.375	0.380	0.370	0.390	17,445,000	6,640,425	0.3806	37.63	37.14	37.63	36.64	38.62	176,161	37.695	2.70%
2009-12-01	0	0.370	0.370	0.375	0.365	0.380	8,130,000	3,037,900	0.3737	36.64	36.64	37.14	36.15	37.63	82,098	37.004	1.37%
2009-11-30	0	0.365	0.365	0.370	0.360	0.370	5,390,000	1,975,125	0.3664	36.15	36.15	36.64	35.65	36.64	54,429	36.288	4.29%
2009-11-27	0	0.350	0.350	0.355	0.340	0.375	25,230,000	8,950,525	0.3548	34.66	34.66	35.16	33.67	37.14	254,775	35.131	-7.89%
2009-11-26	0	0.380	0.375	0.380	0.380	0.390	4,775,000	1,824,225	0.3820	37.63	37.14	37.63	37.63	38.62	48,218	37.833	-2.56%
2009-11-25	0	0.390	0.385	0.390	0.380	0.390	2,295,000	882,850	0.3847	38.62	38.13	38.62	37.63	38.62	23,175	38.095	1.30%
2009-11-24	0	0.385	0.380	0.385	0.380	0.395	5,805,000	2,260,500	0.3894	38.13	37.63	38.13	37.63	39.12	58,619	38.562	-2.53%
2009-11-23	0	0.395	0.390	0.395	0.390	0.400	6,390,000	2,525,650	0.3953	39.12	38.62	39.12	38.62	39.61	64,527	39.141	3.95%
2009-11-20	0	0.380	0.380	0.385	0.380	0.400	8,735,160	3,354,484	0.3840	37.63	37.63	38.13	37.63	39.61	88,208	38.029	-5.00%
2009-11-19	0	0.400	0.395	0.400	0.370	0.405	18,950,000	7,441,075	0.3927	39.61	39.12	39.61	36.64	40.11	191,359	38.885	8.11%
2009-11-18	0	0.370	0.370	0.380	0.370	0.395	8,110,000	3,079,000	0.3797	36.64	36.64	37.63	36.64	39.12	81,896	37.597	-5.13%
2009-11-17	0	0.390	0.385	0.390	0.385	0.400	6,080,000	2,360,875	0.3883	38.62	38.13	38.62	38.13	39.61	61,396	38.453	-1.27%
2009-11-16	0	0.395	0.395	0.400	0.390	0.405	12,645,000	5,051,575	0.3995	39.12	39.12	39.61	38.62	40.11	127,690	39.561	2.60%
2009-11-13	0	0.385	0.385	0.390	0.380	0.390	8,110,000	3,140,250	0.3872	38.13	38.13	38.62	37.63	38.62	81,896	38.345	0.00%
2009-11-12	0	0.385	0.385	0.390	0.380	0.400	16,255,000	6,263,975	0.3854	38.13	38.13	38.62	37.63	39.61	164,145	38.161	0.00%
2009-11-11	0	0.385	0.385	0.390	0.385	0.405	19,145,000	7,498,750	0.3917	38.13	38.13	38.62	38.13	40.11	193,328	38.788	-3.75%
2009-11-10	0	0.400	0.395	0.400	0.390	0.440	33,730,000	13,979,125	0.4144	39.61	39.12	39.61	38.62	43.57	340,609	41.042	-5.88%
2009-11-09	0	0.425	0.420	0.425	0.370	0.440	95,617,000	39,646,220	0.4146	42.09	41.59	42.09	36.64	43.57	965,550	41.061	16.44%
2009-11-06	0	0.365	0.360	0.365	0.340	0.370	78,015,000	27,978,175	0.3586	36.15	35.65	36.15	33.67	36.64	787,803	35.514	7.35%
2009-11-05	0	0.340	0.335	0.340	0.330	0.345	17,385,000	5,905,650	0.3397	33.67	33.17	33.67	32.68	34.16	175,555	33.640	0.00%
2009-11-04	0	0.340	0.335	0.340	0.330	0.345	24,295,000	8,244,000	0.3393	33.67	33.17	33.67	32.68	34.16	245,333	33.603	3.03%
2009-11-03	0	0.330	0.325	0.330	0.320	0.335	7,955,000	2,608,525	0.3279	32.68	32.18	32.68	31.69	33.17	80,330	32.472	1.54%
2009-11-02	0	0.325	0.320	0.325	0.315	0.325	4,470,000	1,422,950	0.3183	32.18	31.69	32.18	31.19	32.18	45,138	31.524	0.00%
2009-10-30	0	0.325	0.320	0.325	0.320	0.340	36,862,000	12,207,255	0.3312	32.18	31.69	32.18	31.69	33.67	372,236	32.794	4.84%
2009-10-29	0	0.310	0.310	0.315	0.310	0.315	7,810,000	2,434,275	0.3117	30.70	30.70	31.19	30.70	31.19	78,866	30.866	-1.59%
2009-10-28	0	0.315	0.315	0.320	0.315	0.325	4,550,000	1,459,650	0.3208	31.19	31.19	31.69	31.19	32.18	45,946	31.769	-3.08%
2009-10-27	0	0.325	0.320	0.325	0.320	0.340	10,405,000	3,405,925	0.3273	32.18	31.69	32.18	31.69	33.67	105,071	32.416	-4.41%
2009-10-23	0	0.340	0.335	0.340	0.335	0.345	9,170,000	3,101,100	0.3382	33.67	33.17	33.67	33.17	34.16	92,600	33.489	1.49%
2009-10-22	0	0.335	0.335	0.340	0.330	0.340	3,480,000	1,166,575	0.3352	33.17	33.17	33.67	32.68	33.67	35,141	33.197	-1.47%
2009-10-21	0	0.340	0.335	0.340	0.325	0.345	34,005,000	11,498,600	0.3381	33.67	33.17	33.67	32.18	34.16	343,386	33.486	4.62%
2009-10-20	0	0.325	0.325	0.330	0.325	0.340	25,255,000	8,277,350	0.3278	32.18	32.18	32.68	32.18	33.67	255,027	32.457	-4.41%
2009-10-19	0	0.340	0.335	0.340	0.310	0.340	23,270,000	7,575,675	0.3256	33.67	33.17	33.67	30.70	33.67	234,983	32.239	7.94%
2009-10-16	0	0.315	0.315	0.320	0.310	0.320	9,100,000	2,840,475	0.3121	31.19	31.19	31.69	30.70	31.69	91,893	30.911	-1.56%
2009-10-15	0	0.320	0.315	0.320	0.310	0.320	11,200,000	3,542,125	0.3163	31.69	31.19	31.69	30.70	31.69	113,099	31.319	1.59%
2009-10-14	0	0.315	0.315	0.320	0.310	0.325	15,155,000	4,748,000	0.3133	31.19	31.19	31.69	30.70	32.18	153,037	31.025	-3.08%
2009-10-13	0	0.325	0.320	0.325	0.315	0.325	13,260,000	4,239,575	0.3197	32.18	31.69	32.18	31.19	32.18	133,901	31.662	1.56%
2009-10-12	0	0.320	0.315	0.320	0.315	0.320	2,960,000	936,325	0.3163	31.69	31.19	31.69	31.19	31.69	29,890	31.325	0.00%
2009-10-09	0	0.320	0.315	0.320	0.310	0.320	6,515,000	2,062,675	0.3166	31.69	31.19	31.69	30.70	31.69	65,789	31.353	0.00%
2009-10-08	0	0.320	0.315	0.320	0.315	0.320	7,575,000	2,407,950	0.3179	31.69	31.19	31.69	31.19	31.69	76,493	31.479	1.59%
2009-10-07	0	0.315	0.315	0.320	0.310	0.320	5,870,000	1,868,175	0.3183	31.19	31.19	31.69	30.70	31.69	59,276	31.517	0.00%
2009-10-06	0	0.315	0.310	0.315	0.305	0.320	5,335,000	1,669,625	0.3130	31.19	30.70	31.19	30.20	31.69	53,873	30.992	0.00%
2009-10-05	0	0.315	0.310	0.315	0.305	0.315	3,520,000	1,084,700	0.3082	31.19	30.70	31.19	30.20	31.19	35,545	30.516	0.00%
2009-10-02	0	0.315	0.310	0.315	0.310	0.315	11,333,000	3,522,655	0.3108	31.19	30.70	31.19	30.70	31.19	114,442	30.781	-1.56%
2009-09-30	0	0.320	0.310	0.320	0.310	0.320	9,970,003	3,132,576	0.3142	31.69	30.70	31.69	30.70	31.69	100,678	31.115	1.59%
2009-09-29	0	0.315	0.310	0.315	0.305	0.315	11,485,000	3,558,650	0.3099	31.19	30.70	31.19	30.20	31.19	115,977	30.684	1.61%
2009-09-28	0	0.310	0.300	0.310	0.300	0.310	7,480,000	2,287,975	0.3059	30.70	29.71	30.70	29.71	30.70	75,534	30.291	1.64%
2009-09-25	0	0.305	0.305	0.310	0.300	0.305	5,350,000	1,617,300	0.3023	30.20	30.20	30.70	29.71	30.20	54,025	29.936	1.67%
2009-09-24	0	0.300	0.300	0.305	0.300	0.305	5,600,000	1,686,675	0.3012	29.71	29.71	30.20	29.71	30.20	56,549	29.827	-1.64%
2009-09-23	0	0.305	0.305	0.310	0.300	0.310	14,340,000	4,370,525	0.3048	30.20	30.20	30.70	29.71	30.70	144,807	30.182	-1.61%
2009-09-22	0	0.310	0.305	0.310	0.300	0.310	4,270,000	1,304,275	0.3055	30.70	30.20	30.70	29.71	30.70	43,119	30.248	0.00%
2009-09-21	0	0.310	0.305	0.310	0.305	0.315	5,735,000	1,777,750	0.3100	30.70	30.20	30.70	30.20	31.19	57,913	30.697	0.00%
2009-09-18	0	0.310	0.305	0.310	0.300	0.310	11,955,000	3,652,275	0.3055	30.70	30.20	30.70	29.71	30.70	120,723	30.253	0.00%
2009-09-17	0	0.310	0.305	0.310	0.300	0.310	5,665,000	1,727,300	0.3049	30.70	30.20	30.70	29.71	30.70	57,206	30.195	1.64%
2009-09-16	0	0.305	0.300	0.305	0.295	0.305	9,995,000	3,004,675	0.3006	30.20	29.71	30.20	29.21	30.20	100,930	29.770	1.67%
2009-09-15	0	0.300	0.300	0.305	0.290	0.305	11,300,000	3,371,150	0.2983	29.71	29.71	30.20	28.72	30.20	114,108	29.543	0.00%
2009-09-14	0	0.300	0.300	0.310	0.295	0.310	17,300,000	5,261,775	0.3041	29.71	29.71	30.70	29.21	30.70	174,697	30.119	-3.23%
2009-09-11	0	0.310	0.305	0.310	0.300	0.310	6,317,000	1,927,475	0.3051	30.70	30.20	30.70	29.71	30.70	63,790	30.216	0.00%
2009-09-10	0	0.310	0.300	0.310	0.300	0.310	14,405,000	4,380,350	0.3041	30.70	29.71	30.70	29.71	30.70	145,463	30.113	1.64%
2009-09-09	0	0.305	0.305	0.310	0.305	0.315	12,435,000	3,827,500	0.3078	30.20	30.20	30.70	30.20	31.19	125,570	30.481	-3.17%
2009-09-08	0	0.315	0.310	0.315	0.305	0.320	16,985,000	5,298,550	0.3120	31.19	30.70	31.19	30.20	31.69	171,516	30.892	1.61%
2009-09-07	0	0.310	0.310	0.315	0.300	0.320	37,410,000	11,750,750	0.3141	30.70	30.70	31.19	29.71	31.69	377,770	31.106	0.00%
2009-09-04	0	0.310	0.305	0.310	0.300	0.325	40,391,000	12,545,130	0.3106	30.70	30.20	30.70	29.71	32.18	407,872	30.758	3.33%
2009-09-03	0	0.300	0.300	0.305	0.285	0.305	33,035,000	9,724,925	0.2944	29.71	29.71	30.20	28.22	30.20	333,591	29.152	3.45%
2009-09-02	0	0.290	0.285	0.290	0.275	0.290	7,754,000	2,177,865	0.2809	28.72	28.22	28.72	27.23	28.72	78,301	27.814	5.45%
2009-09-01	0	0.275	0.275	0.280	0.275	0.285	2,085,000	579,325	0.2779	27.23	27.23	27.73	27.23	28.22	21,055	27.515	-3.51%
2009-08-31	0	0.285	0.280	0.285	0.275	0.285	5,503,374	1,534,112	0.2788	28.22	27.73	28.22	27.23	28.22	55,574	27.605	1.79%
2009-08-28	0	0.280	0.280	0.285	0.280	0.290	12,950,000	3,723,150	0.2875	27.73	27.73	28.22	27.73	28.72	130,770	28.471	-1.75%
2009-08-27	0	0.285	0.285	0.290	0.280	0.290	8,970,000	2,551,600	0.2845	28.22	28.22	28.72	27.73	28.72	90,580	28.170	1.79%
2009-08-26	0	0.280	0.280	0.285	0.275	0.285	7,530,000	2,119,350	0.2815	27.73	27.73	28.22	27.23	28.22	76,039	27.872	-1.75%
2009-08-25	0	0.285	0.280	0.285	0.275	0.285	5,600,000	1,556,525	0.2780	28.22	27.73	28.22	27.23	28.22	56,549	27.525	0.00%
2009-08-24	0	0.285	0.285	0.290	0.280	0.290	1,960,000	557,550	0.2845	28.22	28.22	28.72	27.73	28.72	19,792	28.170	0.00%
2009-08-21	0	0.285	0.280	0.285	0.280	0.285	8,315,000	2,348,550	0.2824	28.22	27.73	28.22	27.73	28.22	83,966	27.970	-1.72%
2009-08-20	0	0.290	0.285	0.290	0.280	0.290	5,295,000	1,512,375	0.2856	28.72	28.22	28.72	27.73	28.72	53,469	28.285	1.75%
2009-08-19	0	0.285	0.285	0.290	0.275	0.285	7,845,000	2,196,850	0.2800	28.22	28.22	28.72	27.23	28.22	79,220	27.731	1.79%
2009-08-18	0	0.280	0.280	0.285	0.275	0.285	14,945,000	4,189,975	0.2804	27.73	27.73	28.22	27.23	28.22	150,916	27.764	-3.45%
2009-08-17	0	0.290	0.285	0.290	0.280	0.300	24,050,000	6,946,975	0.2889	28.72	28.22	28.72	27.73	29.71	242,859	28.605	-3.33%
2009-08-14	0	0.300	0.300	0.305	0.290	0.300	10,580,000	3,145,775	0.2973	29.71	29.71	30.20	28.72	29.71	106,838	29.444	-1.64%
2009-08-13	0	0.305	0.300	0.310	0.300	0.310	8,285,000	2,517,050	0.3038	30.20	29.71	30.70	29.71	30.70	83,663	30.086	0.00%
2009-08-12	0	0.305	0.305	0.310	0.300	0.310	8,420,000	2,552,000	0.3031	30.20	30.20	30.70	29.71	30.70	85,026	30.014	0.00%
2009-08-11	0	0.305	0.305	0.310	0.305	0.315	5,595,000	1,731,425	0.3095	30.20	30.20	30.70	30.20	31.19	56,499	30.645	-1.61%
2009-08-10	0	0.310	0.310	0.315	0.300	0.315	8,358,000	2,583,895	0.3092	30.70	30.70	31.19	29.71	31.19	84,400	30.615	0.00%
2009-08-07	0	0.310	0.310	0.315	0.300	0.315	16,575,000	5,098,575	0.3076	30.70	30.70	31.19	29.71	31.19	167,376	30.462	-1.59%
2009-08-06	0	0.315	0.310	0.315	0.300	0.340	31,860,000	9,941,025	0.3120	31.19	30.70	31.19	29.71	33.67	321,725	30.899	3.28%
2009-08-05	0	0.305	0.305	0.310	0.295	0.315	18,915,000	5,738,425	0.3034	30.20	30.20	30.70	29.21	31.19	191,005	30.043	-3.17%
2009-08-04	0	0.315	0.310	0.315	0.310	0.330	15,210,000	4,796,700	0.3154	31.19	30.70	31.19	30.70	32.68	153,592	31.230	-3.08%
2009-08-03	0	0.325	0.320	0.325	0.325	0.335	11,945,000	3,916,000	0.3278	32.18	31.69	32.18	32.18	33.17	120,622	32.465	0.00%
2009-07-31	0	0.325	0.320	0.325	0.315	0.330	22,635,000	7,295,925	0.3223	32.18	31.69	32.18	31.19	32.68	228,570	31.920	1.56%
2009-07-30	0	0.320	0.315	0.320	0.300	0.335	27,080,000	8,508,975	0.3142	31.69	31.19	31.69	29.71	33.17	273,456	31.116	3.23%
2009-07-29	0	0.310	0.305	0.310	0.280	0.320	48,830,000	14,706,550	0.3012	30.70	30.20	30.70	27.73	31.69	493,090	29.825	-3.12%
2009-07-28	0	0.320	0.320	0.325	0.320	0.335	22,615,000	7,397,825	0.3271	31.69	31.69	32.18	31.69	33.17	228,368	32.394	-4.48%
2009-07-27	0	0.335	0.330	0.335	0.330	0.345	28,590,000	9,548,950	0.3340	33.17	32.68	33.17	32.68	34.16	288,705	33.075	-1.47%
2009-07-24	0	0.340	0.335	0.340	0.325	0.350	35,400,000	11,792,875	0.3331	33.67	33.17	33.67	32.18	34.66	357,473	32.990	0.00%
2009-07-23	0	0.340	0.335	0.340	0.330	0.350	36,552,000	12,495,710	0.3419	33.67	33.17	33.67	32.68	34.66	369,106	33.854	3.03%
2009-07-22	0	0.330	0.330	0.335	0.325	0.340	30,330,000	10,102,250	0.3331	32.68	32.68	33.17	32.18	33.67	306,275	32.984	-1.49%
2009-07-21	0	0.335	0.330	0.335	0.320	0.340	50,838,000	16,721,345	0.3289	33.17	32.68	33.17	31.69	33.67	513,367	32.572	3.08%
2009-07-20	0	0.325	0.325	0.330	0.315	0.345	126,467,000	42,287,400	0.3344	32.18	32.18	32.68	31.19	34.16	1,277,076	33.113	4.84%
2009-07-17	0	0.310	0.305	0.310	0.285	0.310	58,195,000	17,516,850	0.3010	30.70	30.20	30.70	28.22	30.70	587,659	29.808	6.90%
2009-07-16	0	0.290	0.285	0.290	0.285	0.310	31,780,000	9,345,850	0.2941	28.72	28.22	28.72	28.22	30.70	320,917	29.122	-3.33%
2009-07-15	0	0.300	0.295	0.300	0.280	0.310	123,870,000	36,740,675	0.2966	29.71	29.21	29.71	27.73	30.70	1,250,851	29.373	7.14%
2009-07-14	0	0.280	0.280	0.285	0.260	0.280	35,250,000	9,537,350	0.2706	27.73	27.73	28.22	25.75	27.73	355,958	26.793	5.66%
2009-07-13	0	0.265	0.265	0.270	0.260	0.270	22,665,000	5,994,625	0.2645	26.24	26.24	26.74	25.75	26.74	228,873	26.192	1.92%
2009-07-10	0	0.260	0.260	0.265	0.260	0.270	15,830,000	4,193,850	0.2649	25.75	25.75	26.24	25.75	26.74	159,853	26.236	-1.89%
2009-07-09	0	0.265	0.265	0.270	0.260	0.270	9,245,000	2,461,575	0.2663	26.24	26.24	26.74	25.75	26.74	93,357	26.367	0.00%
2009-07-08	0	0.265	0.260	0.265	0.250	0.270	21,455,000	5,513,700	0.2570	26.24	25.75	26.24	24.76	26.74	216,655	25.449	1.92%
2009-07-07	0	0.260	0.260	0.265	0.260	0.270	13,280,000	3,497,350	0.2634	25.75	25.75	26.24	25.75	26.74	134,103	26.080	-3.70%
2009-07-06	0	0.270	0.265	0.270	0.255	0.275	28,865,000	7,724,350	0.2676	26.74	26.24	26.74	25.25	27.23	291,482	26.500	3.85%
2009-07-03	0	0.260	0.255	0.260	0.245	0.260	7,645,000	1,939,700	0.2537	25.75	25.25	25.75	24.26	25.75	77,200	25.126	4.00%
2009-07-02	0	0.250	0.250	0.255	0.249	0.260	19,305,000	4,878,445	0.2527	24.76	24.76	25.25	24.66	25.75	194,944	25.025	0.00%
2009-06-30	0	0.250	0.250	0.255	0.250	0.260	6,180,000	1,560,000	0.2524	24.76	24.76	25.25	24.76	25.75	62,406	24.998	-1.96%
2009-06-29	0	0.255	0.255	0.260	0.250	0.265	11,835,000	3,023,425	0.2555	25.25	25.25	25.75	24.76	26.24	119,511	25.298	0.00%
2009-06-26	0	0.255	0.255	0.260	0.255	0.265	17,660,000	4,644,975	0.2630	25.25	25.25	25.75	25.25	26.24	178,332	26.047	-3.77%
2009-06-25	0	0.265	0.260	0.265	0.250	0.265	17,505,000	4,525,450	0.2585	26.24	25.75	26.24	24.76	26.24	176,767	25.601	6.00%
2009-06-24	0	0.250	0.250	0.255	0.245	0.260	10,130,000	2,557,700	0.2525	24.76	24.76	25.25	24.26	25.75	102,294	25.003	-1.96%
2009-06-23	0	0.255	0.248	0.255	0.242	0.255	16,625,000	4,136,190	0.2488	25.25	24.56	25.25	23.96	25.25	167,881	24.638	2.00%
2009-06-22	0	0.250	0.250	0.255	0.250	0.270	48,410,000	12,431,700	0.2568	24.76	24.76	25.25	24.76	26.74	488,849	25.431	-5.66%
2009-06-19	0	0.265	0.265	0.270	0.260	0.270	31,085,000	8,271,550	0.2661	26.24	26.24	26.74	25.75	26.74	313,899	26.351	0.00%
2009-06-18	0	0.265	0.265	0.270	0.260	0.275	27,455,000	7,281,550	0.2652	26.24	26.24	26.74	25.75	27.23	277,243	26.264	-1.85%
2009-06-17	0	0.270	0.265	0.270	0.260	0.275	28,145,000	7,534,975	0.2677	26.74	26.24	26.74	25.75	27.23	284,211	26.512	0.00%
2009-06-16	0	0.270	0.270	0.275	0.255	0.285	103,265,000	28,030,350	0.2714	26.74	26.74	27.23	25.25	28.22	1,042,780	26.880	3.85%
2009-06-15	0	0.260	0.255	0.260	0.250	0.265	25,670,000	6,612,150	0.2576	25.75	25.25	25.75	24.76	26.24	259,218	25.508	1.96%
2009-06-12	0	0.255	0.255	0.260	0.255	0.265	20,620,000	5,384,575	0.2611	25.25	25.25	25.75	25.25	26.24	208,223	25.860	-3.77%
2009-06-11	0	0.265	0.265	0.270	0.260	0.270	22,045,000	5,866,475	0.2661	26.24	26.24	26.74	25.75	26.74	222,613	26.353	-1.85%
2009-06-10	0	0.270	0.265	0.270	0.255	0.280	48,795,000	12,968,425	0.2658	26.74	26.24	26.74	25.25	27.73	492,737	26.319	3.85%
2009-06-09	0	0.260	0.255	0.260	0.245	0.265	36,760,000	9,349,880	0.2543	25.75	25.25	25.75	24.26	26.24	371,206	25.188	0.00%
2009-06-08	0	0.260	0.255	0.260	0.250	0.265	30,000,000	7,765,225	0.2588	25.75	25.25	25.75	24.76	26.24	302,943	25.633	1.96%
2009-06-05	0	0.255	0.255	0.260	0.249	0.260	21,750,000	5,498,665	0.2528	25.25	25.25	25.75	24.66	25.75	219,634	25.036	0.00%
2009-06-04	0	0.255	0.250	0.255	0.248	0.260	25,860,000	6,570,235	0.2541	25.25	24.76	25.25	24.56	25.75	261,137	25.160	-3.77%
2009-06-03	0	0.265	0.260	0.265	0.260	0.270	35,575,000	9,376,025	0.2636	26.24	25.75	26.24	25.75	26.74	359,240	26.100	1.92%
2009-06-02	0	0.260	0.260	0.265	0.255	0.280	34,530,000	9,179,075	0.2658	25.75	25.75	26.24	25.25	27.73	348,687	26.325	-3.70%
2009-06-01	0	0.270	0.270	0.275	0.260	0.280	53,935,000	14,587,350	0.2705	26.74	26.74	27.23	25.75	27.73	544,641	26.783	3.85%
2009-05-29	0	0.260	0.255	0.260	0.250	0.265	26,660,000	6,867,175	0.2576	25.75	25.25	25.75	24.76	26.24	269,215	25.508	-1.89%
2009-05-27	0	0.265	0.260	0.265	0.255	0.265	22,410,000	5,819,700	0.2597	26.24	25.75	26.24	25.25	26.24	226,298	25.717	3.92%
2009-05-26	0	0.255	0.255	0.260	0.250	0.265	29,950,000	7,707,950	0.2574	25.25	25.25	25.75	24.76	26.24	302,438	25.486	-1.92%
2009-05-25	0	0.260	0.260	0.265	0.245	0.270	47,105,000	12,034,980	0.2555	25.75	25.75	26.24	24.26	26.74	475,671	25.301	1.96%
2009-05-22	0	0.255	0.250	0.255	0.249	0.270	37,280,000	9,551,280	0.2562	25.25	24.76	25.25	24.66	26.74	376,457	25.372	-5.56%
2009-05-21	0	0.270	0.270	0.275	0.270	0.285	34,170,000	9,326,650	0.2729	26.74	26.74	27.23	26.74	28.22	345,052	27.030	-3.57%
2009-05-20	0	0.280	0.280	0.285	0.270	0.295	41,100,000	11,545,450	0.2809	27.73	27.73	28.22	26.74	29.21	415,032	27.818	-5.08%
2009-05-19	0	0.295	0.290	0.295	0.255	0.305	110,580,000	30,951,400	0.2799	29.21	28.72	29.21	25.25	30.20	1,116,647	27.718	11.32%
2009-05-18	0	0.265	0.260	0.265	0.250	0.280	63,050,000	16,885,300	0.2678	26.24	25.75	26.24	24.76	27.73	636,685	26.521	-1.85%
2009-05-15	0	0.270	0.270	0.275	0.239	0.285	162,285,000	42,905,960	0.2644	26.74	26.74	27.23	23.67	28.22	1,638,769	26.182	10.20%
2009-05-14	0	0.245	0.245	0.247	0.215	0.247	36,280,000	8,405,580	0.2317	24.26	24.26	24.46	21.29	24.46	366,359	22.944	9.37%
2009-05-13	0	0.224	0.223	0.225	0.213	0.240	38,495,000	8,864,050	0.2303	22.18	22.08	22.28	21.09	23.77	388,726	22.803	3.23%
2009-05-12	0	0.217	0.216	0.217	0.209	0.219	23,280,000	5,012,260	0.2153	21.49	21.39	21.49	20.70	21.69	235,084	21.321	1.88%
2009-05-11	0	0.213	0.211	0.213	0.209	0.230	84,895,001	18,835,290	0.2219	21.09	20.90	21.09	20.70	22.78	857,278	21.971	3.40%
2009-05-08	0	0.206	0.206	0.207	0.201	0.215	32,310,000	6,678,980	0.2067	20.40	20.40	20.50	19.90	21.29	326,269	20.471	0.00%
2009-05-07	0	0.206	0.202	0.206	0.201	0.221	33,495,000	7,073,315	0.2112	20.40	20.00	20.40	19.90	21.89	338,236	20.912	-1.90%
2009-05-06	0	0.210	0.210	0.211	0.195	0.215	43,250,000	9,009,210	0.2083	20.80	20.80	20.90	19.31	21.29	436,743	20.628	5.00%
2009-05-05	0	0.200	0.199	0.200	0.193	0.205	42,090,000	8,357,325	0.1986	19.81	19.71	19.81	19.11	20.30	425,029	19.663	0.50%
2009-05-04	0	0.199	0.198	0.200	0.175	0.205	84,075,000	16,262,495	0.1934	19.71	19.61	19.81	17.33	20.30	848,997	19.155	14.37%
2009-04-30	0	0.174	0.173	0.174	0.163	0.176	52,340,000	8,899,070	0.1700	17.23	17.13	17.23	16.14	17.43	528,534	16.837	8.07%
2009-04-29	0	0.161	0.161	0.164	0.155	0.166	21,055,000	3,394,110	0.1612	15.94	15.94	16.24	15.35	16.44	212,615	15.964	3.87%
2009-04-28	0	0.155	0.154	0.156	0.154	0.173	13,445,000	2,120,525	0.1577	15.35	15.25	15.45	15.25	17.13	135,769	15.619	-6.06%
2009-04-27	0	0.165	0.164	0.167	0.162	0.180	23,445,000	3,961,005	0.1689	16.34	16.24	16.54	16.04	17.83	236,750	16.731	-9.34%
2009-04-24	0	0.182	0.181	0.182	0.177	0.184	10,230,000	1,854,610	0.1813	18.02	17.92	18.02	17.53	18.22	103,304	17.953	2.25%
2009-04-23	0	0.178	0.178	0.181	0.174	0.181	17,635,000	3,135,815	0.1778	17.63	17.63	17.92	17.23	17.92	178,080	17.609	-1.66%
2009-04-22	0	0.181	0.176	0.182	0.172	0.186	15,910,000	2,844,960	0.1788	17.92	17.43	18.02	17.03	18.42	160,661	17.708	0.56%
2009-04-21	0	0.180	0.179	0.180	0.174	0.190	32,510,000	5,803,055	0.1785	17.83	17.73	17.83	17.23	18.82	328,289	17.677	-6.25%
2009-04-20	0	0.192	0.191	0.192	0.188	0.200	95,380,000	18,554,540	0.1945	19.01	18.91	19.01	18.62	19.81	963,156	19.264	3.23%
2009-04-17	0	0.186	0.183	0.186	0.168	0.187	41,675,000	7,325,755	0.1758	18.42	18.12	18.42	16.64	18.52	420,838	17.408	7.51%
2009-04-16	0	0.173	0.167	0.173	0.163	0.175	17,105,000	2,875,215	0.1681	17.13	16.54	17.13	16.14	17.33	172,728	16.646	4.22%
2009-04-15	0	0.166	0.165	0.168	0.159	0.170	19,425,000	3,201,470	0.1648	16.44	16.34	16.64	15.75	16.83	196,156	16.321	3.11%
2009-04-14	0	0.161	0.160	0.164	0.159	0.166	15,520,000	2,527,195	0.1628	15.94	15.84	16.24	15.75	16.44	156,722	16.125	1.90%
2009-04-09	0	0.158	0.158	0.160	0.157	0.163	28,305,000	4,538,585	0.1603	15.65	15.65	15.84	15.55	16.14	285,827	15.879	5.33%
2009-04-08	0	0.150	0.150	0.152	0.149	0.155	6,400,000	962,740	0.1504	14.85	14.85	15.05	14.76	15.35	64,628	14.897	-3.23%
2009-04-07	0	0.155	0.155	0.158	0.154	0.158	6,740,000	1,049,305	0.1557	15.35	15.35	15.65	15.25	15.65	68,061	15.417	-3.73%
2009-04-06	0	0.161	0.159	0.161	0.158	0.168	11,910,000	1,959,350	0.1645	15.94	15.75	15.94	15.65	16.64	120,268	16.291	-2.42%
2009-04-03	0	0.165	0.161	0.165	0.161	0.168	17,005,000	2,808,965	0.1652	16.34	15.94	16.34	15.94	16.64	171,718	16.358	1.23%
2009-04-02	0	0.163	0.163	0.164	0.159	0.167	49,625,000	8,147,540	0.1642	16.14	16.14	16.24	15.75	16.54	501,118	16.259	4.49%
2009-04-01	0	0.156	0.156	0.157	0.151	0.159	44,850,000	6,991,930	0.1559	15.45	15.45	15.55	14.95	15.75	452,900	15.438	1.30%
2009-03-31	0	0.154	0.155	0.156	0.149	0.161	81,660,000	12,659,695	0.1550	15.25	15.35	15.45	14.76	15.94	824,611	15.352	3.36%
2009-03-30	0	0.149	0.146	0.149	0.143	0.152	24,415,000	3,592,600	0.1471	14.76	14.46	14.76	14.16	15.05	246,545	14.572	-1.97%
2009-03-27	0	0.152	0.150	0.154	0.136	0.155	26,330,000	3,851,190	0.1463	15.05	14.85	15.25	13.47	15.35	265,883	14.485	6.29%
2009-03-26	0	0.143	0.142	0.144	0.135	0.145	13,225,000	1,867,840	0.1412	14.16	14.06	14.26	13.37	14.36	133,547	13.986	4.38%
2009-03-25	0	0.137	0.137	0.140	0.136	0.145	6,410,000	891,985	0.1392	13.57	13.57	13.86	13.47	14.36	64,729	13.780	-4.20%
2009-03-24	0	0.143	0.140	0.143	0.138	0.148	3,610,000	509,790	0.1412	14.16	13.86	14.16	13.67	14.66	36,454	13.984	-0.69%
2009-03-23	0	0.144	0.142	0.144	0.132	0.145	3,330,000	475,590	0.1428	14.26	14.06	14.26	13.07	14.36	33,627	14.143	3.60%
2009-03-20	0	0.139	0.136	0.140	0.135	0.140	3,805,000	519,135	0.1364	13.76	13.47	13.86	13.37	13.86	38,423	13.511	0.00%
2009-03-19	0	0.139	0.139	0.140	0.136	0.140	775,000	107,635	0.1389	13.76	13.76	13.86	13.47	13.86	7,826	13.753	1.46%
2009-03-18	0	0.137	0.137	0.139	0.133	0.140	10,540,000	1,446,200	0.1372	13.57	13.57	13.76	13.17	13.86	106,434	13.588	3.79%
2009-03-17	0	0.132	0.132	0.133	0.128	0.134	3,675,000	482,970	0.1314	13.07	13.07	13.17	12.68	13.27	37,111	13.014	1.54%
2009-03-16	0	0.130	0.130	0.132	0.130	0.132	6,570,000	860,160	0.1309	12.87	12.87	13.07	12.87	13.07	66,344	12.965	0.00%
2009-03-13	0	0.130	0.130	0.134	0.130	0.136	3,415,000	451,270	0.1321	12.87	12.87	13.27	12.87	13.47	34,485	13.086	-1.52%
2009-03-12	0	0.132	0.131	0.132	0.130	0.136	3,980,000	524,390	0.1318	13.07	12.97	13.07	12.87	13.47	40,190	13.048	0.00%
2009-03-11	0	0.132	0.132	0.134	0.131	0.136	4,730,000	627,660	0.1327	13.07	13.07	13.27	12.97	13.47	47,764	13.141	-1.49%
2009-03-10	0	0.134	0.134	0.137	0.131	0.139	3,355,000	445,420	0.1328	13.27	13.27	13.57	12.97	13.76	33,879	13.147	-3.60%
2009-03-09	0	0.139	0.133	0.139	0.129	0.139	2,650,000	354,440	0.1338	13.76	13.17	13.76	12.77	13.76	26,760	13.245	5.30%
2009-03-06	0	0.132	0.132	0.135	0.130	0.135	7,080,000	922,530	0.1303	13.07	13.07	13.37	12.87	13.37	71,495	12.904	-2.22%
2009-03-05	0	0.135	0.132	0.136	0.132	0.148	3,715,000	499,800	0.1345	13.37	13.07	13.47	13.07	14.66	37,514	13.323	0.00%
2009-03-04	0	0.135	0.132	0.135	0.128	0.136	2,750,000	367,900	0.1338	13.37	13.07	13.37	12.68	13.47	27,770	13.248	4.65%
2009-03-03	0	0.129	0.129	0.132	0.124	0.133	3,836,022	487,037	0.1270	12.77	12.77	13.07	12.28	13.17	38,737	12.573	-1.53%
2009-03-02	0	0.131	0.129	0.131	0.128	0.132	4,380,000	567,655	0.1296	12.97	12.77	12.97	12.68	13.07	44,230	12.834	-1.50%
2009-02-27	0	0.133	0.133	0.134	0.133	0.143	8,235,000	1,116,530	0.1356	13.17	13.17	13.27	13.17	14.16	83,158	13.427	-5.00%
2009-02-26	0	0.140	0.140	0.144	0.140	0.144	5,495,000	774,540	0.1410	13.86	13.86	14.26	13.86	14.26	55,489	13.958	-2.78%
2009-02-25	0	0.144	0.143	0.144	0.142	0.145	8,525,000	1,225,150	0.1437	14.26	14.16	14.26	14.06	14.36	86,086	14.232	0.70%
2009-02-24	0	0.143	0.142	0.143	0.140	0.146	8,410,000	1,188,040	0.1413	14.16	14.06	14.16	13.86	14.46	84,925	13.989	-0.69%
2009-02-23	0	0.144	0.143	0.144	0.143	0.148	6,630,000	963,335	0.1453	14.26	14.16	14.26	14.16	14.66	66,950	14.389	1.41%
2009-02-20	0	0.142	0.142	0.143	0.141	0.145	16,360,000	2,323,285	0.1420	14.06	14.06	14.16	13.96	14.36	165,205	14.063	-1.39%
2009-02-19	0	0.144	0.143	0.145	0.142	0.147	7,570,000	1,086,900	0.1436	14.26	14.16	14.36	14.06	14.56	76,443	14.219	-1.37%
2009-02-18	0	0.146	0.145	0.146	0.140	0.146	5,765,000	829,365	0.1439	14.46	14.36	14.46	13.86	14.46	58,216	14.246	1.39%
2009-02-17	0	0.144	0.144	0.147	0.141	0.149	19,855,000	2,837,700	0.1429	14.26	14.26	14.56	13.96	14.76	200,498	14.153	-2.70%
2009-02-16	0	0.148	0.146	0.149	0.143	0.153	11,305,000	1,665,215	0.1473	14.66	14.46	14.76	14.16	15.15	114,159	14.587	-2.63%
2009-02-13	0	0.152	0.146	0.151	0.145	0.155	15,900,000	2,384,345	0.1500	15.05	14.46	14.95	14.36	15.35	160,560	14.850	6.29%
2009-02-12	0	0.143	0.143	0.146	0.141	0.149	11,775,000	1,698,975	0.1443	14.16	14.16	14.46	13.96	14.76	118,905	14.288	-2.05%
2009-02-11	0	0.146	0.145	0.146	0.139	0.146	16,455,000	2,331,355	0.1417	14.46	14.36	14.46	13.76	14.46	166,164	14.030	2.10%
2009-02-10	0	0.143	0.142	0.145	0.140	0.150	6,220,000	902,115	0.1450	14.16	14.06	14.36	13.86	14.85	62,810	14.363	-4.67%
2009-02-09	0	0.150	0.147	0.150	0.140	0.150	10,960,000	1,588,750	0.1450	14.85	14.56	14.85	13.86	14.85	110,675	14.355	7.91%
2009-02-06	0	0.139	0.137	0.139	0.131	0.140	13,165,000	1,775,675	0.1349	13.76	13.57	13.76	12.97	13.86	132,941	13.357	6.92%
2009-02-05	0	0.130	0.130	0.132	0.127	0.131	11,220,000	1,462,560	0.1304	12.87	12.87	13.07	12.58	12.97	113,301	12.909	2.36%
2009-02-04	0	0.127	0.127	0.129	0.126	0.132	2,470,000	318,685	0.1290	12.58	12.58	12.77	12.48	13.07	24,942	12.777	-0.78%
2009-02-03	0	0.128	0.126	0.128	0.125	0.133	12,495,000	1,623,030	0.1299	12.68	12.48	12.68	12.38	13.17	126,176	12.863	2.40%
2009-02-02	0	0.125	0.125	0.129	0.123	0.130	2,595,000	328,085	0.1264	12.38	12.38	12.77	12.18	12.87	26,205	12.520	-2.34%
2009-01-30	0	0.128	0.124	0.128	0.122	0.129	2,325,000	294,980	0.1269	12.68	12.28	12.68	12.08	12.77	23,478	12.564	-0.78%
2009-01-29	0	0.129	0.129	0.132	0.124	0.130	1,035,000	133,760	0.1292	12.77	12.77	13.07	12.28	12.87	10,452	12.798	2.38%
2009-01-23	0	0.126	0.126	0.129	0.125	0.132	3,395,000	433,730	0.1278	12.48	12.48	12.77	12.38	13.07	34,283	12.651	-3.08%
2009-01-22	0	0.130	0.130	0.132	0.126	0.130	3,815,000	486,790	0.1276	12.87	12.87	13.07	12.48	12.87	38,524	12.636	4.00%
2009-01-21	0	0.125	0.125	0.133	0.125	0.126	2,905,000	365,640	0.1259	12.38	12.38	13.17	12.38	12.48	29,335	12.464	-1.57%
2009-01-20	0	0.127	0.127	0.128	0.126	0.129	1,390,000	175,995	0.1266	12.58	12.58	12.68	12.48	12.77	14,036	12.539	-0.78%
2009-01-19	0	0.128	0.128	0.129	0.128	0.131	3,620,000	469,160	0.1296	12.68	12.68	12.77	12.68	12.97	36,555	12.834	-0.78%
2009-01-16	0	0.129	0.129	0.133	0.127	0.134	15,580,000	2,033,635	0.1305	12.77	12.77	13.17	12.58	13.27	157,328	12.926	1.57%
2009-01-15	0	0.127	0.127	0.129	0.123	0.128	8,840,000	1,115,610	0.1262	12.58	12.58	12.77	12.18	12.68	89,267	12.497	-1.55%
2009-01-14	0	0.129	0.129	0.130	0.124	0.130	6,700,000	855,285	0.1277	12.77	12.77	12.87	12.28	12.87	67,657	12.641	3.20%
2009-01-13	0	0.125	0.123	0.128	0.120	0.135	23,905,000	3,136,295	0.1312	12.38	12.18	12.68	11.88	13.37	241,395	12.992	-6.02%
2009-01-12	0	0.133	0.133	0.134	0.127	0.135	10,120,000	1,330,280	0.1315	13.17	13.17	13.27	12.58	13.37	102,193	13.017	0.00%
2009-01-09	0	0.133	0.133	0.135	0.126	0.137	19,485,000	2,561,260	0.1314	13.17	13.17	13.37	12.48	13.57	196,761	13.017	2.31%
2009-01-08	0	0.130	0.130	0.131	0.124	0.140	38,730,000	5,153,315	0.1331	12.87	12.87	12.97	12.28	13.86	391,099	13.176	0.78%
2009-01-07	0	0.129	0.127	0.129	0.125	0.134	23,330,000	3,028,330	0.1298	12.77	12.58	12.77	12.38	13.27	235,589	12.854	0.00%
2009-01-06	0	0.129	0.127	0.129	0.122	0.130	14,860,000	1,879,930	0.1265	12.77	12.58	12.77	12.08	12.87	150,058	12.528	0.78%
2009-01-05	0	0.128	0.127	0.128	0.125	0.135	45,150,000	5,815,195	0.1288	12.68	12.58	12.68	12.38	13.37	455,929	12.755	6.67%
2009-01-02	0	0.120	0.118	0.120	0.114	0.121	7,245,000	858,280	0.1185	11.88	11.69	11.88	11.29	11.98	73,161	11.731	3.45%
2008-12-31	0	0.116	0.116	0.117	0.110	0.118	9,680,000	1,109,950	0.1147	11.49	11.49	11.59	10.89	11.69	97,750	11.355	2.65%
2008-12-30	0	0.113	0.112	0.113	0.101	0.118	9,035,000	1,019,900	0.1129	11.19	11.09	11.19	10.00	11.69	91,236	11.179	0.89%
2008-12-29	0	0.112	0.108	0.114	0.106	0.114	7,945,000	878,775	0.1106	11.09	10.70	11.29	10.50	11.29	80,229	10.953	-0.88%
2008-12-24	0	0.113	0.113	0.114	0.107	0.113	5,140,000	567,490	0.1104	11.19	11.19	11.29	10.60	11.19	51,904	10.933	1.80%
2008-12-23	0	0.111	0.111	0.115	0.108	0.115	7,015,000	781,500	0.1114	10.99	10.99	11.39	10.70	11.39	70,838	11.032	-0.89%
2008-12-22	0	0.112	0.112	0.113	0.110	0.120	10,125,000	1,150,160	0.1136	11.09	11.09	11.19	10.89	11.88	102,243	11.249	-2.61%
2008-12-19	0	0.115	0.115	0.116	0.106	0.132	38,455,000	4,606,080	0.1198	11.39	11.39	11.49	10.50	13.07	388,322	11.861	4.55%
2008-12-18	0	0.110	0.106	0.110	0.098	0.112	28,485,000	3,014,140	0.1058	10.89	10.50	10.89	9.705	11.09	287,644	10.479	11.11%
2008-12-17	0	0.099	0.099	0.100	0.095	0.103	3,490,000	340,005	0.0974	9.804	9.804	9.903	9.408	10.20	35,242	9.6476	0.00%
2008-12-16	0	0.099	0.096	0.099	0.088	0.099	8,090,000	769,305	0.0951	9.804	9.507	9.804	8.715	9.804	81,694	9.4170	3.12%
2008-12-15	0	0.096	0.095	0.096	0.095	0.098	990,000	95,370	0.0963	9.507	9.408	9.507	9.408	9.705	9,997	9.5398	-2.04%
2008-12-12	0	0.098	0.098	0.099	0.093	0.107	10,445,000	1,003,990	0.0961	9.705	9.705	9.804	9.210	10.60	105,475	9.5188	-2.97%
2008-12-11	0	0.101	0.101	0.103	0.097	0.108	8,670,000	889,950	0.1026	10.00	10.00	10.20	9.606	10.70	87,550	10.165	-0.98%
2008-12-10	0	0.102	0.101	0.103	0.088	0.104	10,470,000	1,032,975	0.0987	10.10	10.00	10.20	8.715	10.30	105,727	9.7702	7.37%
2008-12-09	0	0.095	0.091	0.095	0.091	0.100	11,730,000	1,102,845	0.0940	9.408	9.012	9.408	9.012	9.903	118,451	9.3106	-3.06%
2008-12-08	0	0.098	0.098	0.099	0.091	0.100	21,200,000	2,020,280	0.0953	9.705	9.705	9.804	9.012	9.903	214,080	9.4370	6.52%
2008-12-05	0	0.092	0.091	0.092	0.085	0.097	13,630,000	1,244,190	0.0913	9.111	9.012	9.111	8.417	9.606	137,637	9.0396	6.98%
2008-12-04	0	0.086	0.085	0.086	0.080	0.091	12,750,000	1,067,015	0.0837	8.516	8.417	8.516	7.922	9.012	128,751	8.2874	1.18%
2008-12-03	0	0.085	0.085	0.089	0.083	0.092	17,585,000	1,503,235	0.0855	8.417	8.417	8.814	8.219	9.111	177,575	8.4654	0.00%
2008-12-02	0	0.085	0.085	0.090	0.085	0.092	6,430,000	568,665	0.0884	8.417	8.417	8.913	8.417	9.111	64,931	8.7580	-12.37%
2008-12-01	0	0.097	0.092	0.097	0.090	0.098	2,835,000	264,135	0.0932	9.606	9.111	9.606	8.913	9.705	28,628	9.2264	7.78%
2008-11-28	0	0.090	0.090	0.094	0.090	0.090	795,000	71,550	0.0900	8.913	8.913	9.309	8.913	8.913	8,028	8.9126	-1.10%
2008-11-27	0	0.091	0.091	0.093	0.091	0.099	1,740,000	164,260	0.0944	9.012	9.012	9.210	9.012	9.804	17,571	9.3485	-1.09%
2008-11-26	0	0.092	0.091	0.094	0.088	0.094	4,350,000	394,520	0.0907	9.111	9.012	9.309	8.715	9.309	43,927	8.9813	1.10%
2008-11-25	0	0.091	0.090	0.091	0.088	0.092	820,000	73,370	0.0895	9.012	8.913	9.012	8.715	9.111	8,280	8.8606	1.11%
2008-11-24	0	0.090	0.089	0.091	0.089	0.090	670,000	59,850	0.0893	8.913	8.814	9.012	8.814	8.913	6,766	8.8461	0.00%
2008-11-21	0	0.090	0.090	0.093	0.085	0.090	3,240,000	287,260	0.0887	8.913	8.913	9.210	8.417	8.913	32,718	8.7799	0.00%
2008-11-20	0	0.090	0.090	0.093	0.086	0.093	4,225,000	373,035	0.0883	8.913	8.913	9.210	8.516	9.210	42,664	8.7435	-2.17%
2008-11-19	0	0.092	0.090	0.092	0.092	0.093	980,000	90,660	0.0925	9.111	8.913	9.111	9.111	9.210	9,896	9.1612	-1.08%
2008-11-18	0	0.093	0.092	0.093	0.089	0.096	3,200,000	298,440	0.0933	9.210	9.111	9.210	8.814	9.507	32,314	9.2357	3.33%
2008-11-17	0	0.090	0.090	0.096	0.086	0.096	3,390,000	305,460	0.0901	8.913	8.913	9.507	8.516	9.507	34,233	8.9231	-5.26%
2008-11-14	0	0.095	0.094	0.095	0.091	0.096	3,455,000	326,230	0.0944	9.408	9.309	9.408	9.012	9.507	34,889	9.3505	1.06%
2008-11-13	0	0.094	0.092	0.094	0.091	0.098	6,080,000	572,555	0.0942	9.309	9.111	9.309	9.012	9.705	61,396	9.3255	-3.09%
2008-11-12	0	0.097	0.095	0.098	0.091	0.097	5,465,000	521,675	0.0955	9.606	9.408	9.705	9.012	9.606	55,186	9.4530	1.04%
2008-11-11	0	0.096	0.091	0.096	0.090	0.098	10,310,000	973,825	0.0945	9.507	9.012	9.507	8.913	9.705	104,111	9.3537	-2.04%
2008-11-10	0	0.098	0.098	0.100	0.086	0.098	6,770,000	623,280	0.0921	9.705	9.705	9.903	8.516	9.705	68,364	9.1171	13.95%
2008-11-07	0	0.086	0.086	0.087	0.080	0.088	2,630,000	223,820	0.0851	8.516	8.516	8.615	7.922	8.715	26,558	8.4276	4.88%
2008-11-06	0	0.082	0.080	0.082	0.080	0.094	2,985,000	248,240	0.0832	8.120	7.922	8.120	7.922	9.309	30,143	8.2355	-8.89%
2008-11-05	0	0.090	0.088	0.090	0.086	0.094	1,530,000	138,880	0.0908	8.913	8.715	8.913	8.516	9.309	15,450	8.9889	1.12%
2008-11-04	0	0.089	0.087	0.089	0.084	0.089	2,135,000	182,895	0.0857	8.814	8.615	8.814	8.318	8.814	21,559	8.4833	-2.20%
2008-11-03	0	0.091	0.089	0.091	0.087	0.092	2,690,000	242,180	0.0900	9.012	8.814	9.012	8.615	9.111	27,164	8.9155	1.11%
2008-10-31	0	0.090	0.088	0.090	0.085	0.090	2,795,000	240,745	0.0861	8.913	8.715	8.913	8.417	8.913	28,224	8.5297	2.27%
2008-10-30	0	0.088	0.087	0.088	0.079	0.088	9,510,000	801,780	0.0843	8.715	8.615	8.715	7.823	8.715	96,033	8.3490	3.53%
2008-10-29	0	0.085	0.085	0.086	0.071	0.088	7,040,000	588,665	0.0836	8.417	8.417	8.516	7.031	8.715	71,091	8.2805	0.00%
2008-10-28	0	0.085	0.078	0.085	0.070	0.086	9,685,000	766,550	0.0791	8.417	7.724	8.417	6.932	8.516	97,800	7.8379	6.25%
2008-10-27	0	0.080	0.074	0.080	0.073	0.088	8,565,000	699,120	0.0816	7.922	7.328	7.922	7.229	8.715	86,490	8.0832	-9.09%
2008-10-24	0	0.088	0.088	0.091	0.079	0.090	7,125,000	598,320	0.0840	8.715	8.715	9.012	7.823	8.913	71,949	8.3159	-2.22%
2008-10-23	0	0.090	0.090	0.095	0.080	0.090	4,070,000	338,875	0.0833	8.913	8.913	9.408	7.922	8.913	41,099	8.2453	0.00%
2008-10-22	0	0.090	0.090	0.094	0.086	0.094	5,370,000	488,015	0.0909	8.913	8.913	9.309	8.516	9.309	54,227	8.9995	-6.25%
2008-10-21	0	0.096	0.091	0.096	0.091	0.097	1,030,000	98,740	0.0959	9.507	9.012	9.507	9.012	9.606	10,401	9.4933	2.13%
2008-10-20	0	0.094	0.093	0.094	0.093	0.100	1,430,000	140,280	0.0981	9.309	9.210	9.309	9.210	9.903	14,440	9.7145	-1.05%
2008-10-17	0	0.095	0.094	0.099	0.085	0.100	4,020,000	366,755	0.0912	9.408	9.309	9.804	8.417	9.903	40,594	9.0346	2.15%
2008-10-16	0	0.093	0.093	0.100	0.085	0.099	650,000	58,905	0.0906	9.210	9.210	9.903	8.417	9.804	6,564	8.9743	-7.00%
2008-10-15	0	0.100	0.096	0.104	0.092	0.096	1,305,000	124,890	0.0957	9.903	9.507	10.30	9.111	9.507	13,178	9.4771	-2.91%
2008-10-14	0	0.103	0.103	0.108	0.101	0.110	455,000	46,905	0.1031	10.20	10.20	10.70	10.00	10.89	4,595	10.209	3.00%
2008-10-13	0	0.100	0.100	0.120	0.090	0.105	3,365,000	335,390	0.0997	9.903	9.903	11.88	8.913	10.40	33,980	9.8702	3.09%
2008-10-10	0	0.097	0.097	0.100	0.088	0.101	8,635,000	818,520	0.0948	9.606	9.606	9.903	8.715	10.00	87,197	9.3870	-4.90%
2008-10-09	0	0.102	0.102	0.105	0.101	0.110	1,005,000	108,110	0.1076	10.10	10.10	10.40	10.00	10.89	10,149	10.653	-5.56%
2008-10-08	0	0.108	0.102	0.108	0.101	0.115	4,265,000	445,120	0.1044	10.70	10.10	10.70	10.00	11.39	43,068	10.335	-3.57%
2008-10-06	0	0.112	0.112	0.118	0.112	0.119	4,010,000	460,290	0.1148	11.09	11.09	11.69	11.09	11.78	40,493	11.367	-4.27%
2008-10-03	0	0.117	0.117	0.119	0.115	0.117	375,000	43,500	0.1160	11.59	11.59	11.78	11.39	11.59	3,787	11.487	-2.50%
2008-10-02	0	0.120	0.117	0.120	0.115	0.120	5,275,000	619,635	0.1175	11.88	11.59	11.88	11.39	11.88	53,267	11.633	0.00%
2008-09-30	0	0.120	0.115	0.120	0.100	0.120	2,450,000	287,600	0.1174	11.88	11.39	11.88	9.903	11.88	24,740	11.625	0.00%
2008-09-29	0	0.120	0.120	0.125	0.120	0.120	745,000	89,400	0.1200	11.88	11.88	12.38	11.88	11.88	7,523	11.883	0.00%
2008-09-26	0	0.120	0.120	0.125	0.120	0.126	700,000	84,650	0.1209	11.88	11.88	12.38	11.88	12.48	7,069	11.975	-4.00%
2008-09-25	0	0.125	0.125	0.126	0.121	0.127	565,000	70,550	0.1249	12.38	12.38	12.48	11.98	12.58	5,705	12.365	4.17%
2008-09-24	0	0.120	0.120	0.121	0.119	0.128	585,000	70,795	0.1210	11.88	11.88	11.98	11.78	12.68	5,907	11.984	0.84%
2008-09-23	0	0.119	0.118	0.123	0.116	0.125	6,610,000	783,385	0.1185	11.78	11.69	12.18	11.49	12.38	66,748	11.736	-4.80%
2008-09-22	0	0.125	0.122	0.125	0.119	0.136	3,140,000	384,155	0.1223	12.38	12.08	12.38	11.78	13.47	31,708	12.115	17.92%
2008-09-19	0	0.106	0.106	0.122	0.102	0.124	935,000	108,555	0.1161	10.50	10.50	12.08	10.10	12.28	9,442	11.497	4.95%
2008-09-18	0	0.101	0.101	0.102	0.094	0.110	3,610,000	363,945	0.1008	10.00	10.00	10.10	9.309	10.89	36,454	9.9836	-9.01%
2008-09-17	0	0.111	0.111	0.120	0.110	0.127	4,633,000	547,380	0.1181	10.99	10.99	11.88	10.89	12.58	46,784	11.700	-12.60%
2008-09-16	0	0.127	0.127	0.135	0.120	0.138	610,000	76,540	0.1255	12.58	12.58	13.37	11.88	13.67	6,160	12.426	-10.56%
2008-09-12	0	0.142	0.142	0.145	0.131	0.142	900,000	122,840	0.1365	14.06	14.06	14.36	12.97	14.06	9,088	13.516	9.23%
2008-09-11	0	0.130	0.130	0.135	0.130	0.145	2,460,000	332,930	0.1353	12.87	12.87	13.37	12.87	14.36	24,841	13.402	-10.34%
2008-09-10	0	0.145	0.142	0.146	0.142	0.146	885,000	127,495	0.1441	14.36	14.06	14.46	14.06	14.46	8,937	14.266	-3.97%
2008-09-09	0	0.151	0.150	0.153	0.149	0.158	2,100,000	318,640	0.1517	14.95	14.85	15.15	14.76	15.65	21,206	15.026	-1.31%
2008-09-08	0	0.153	0.152	0.154	0.150	0.155	1,365,000	208,725	0.1529	15.15	15.05	15.25	14.85	15.35	13,784	15.143	1.32%
2008-09-05	0	0.151	0.151	0.154	0.150	0.152	410,000	62,095	0.1515	14.95	14.95	15.25	14.85	15.05	4,140	14.998	-7.36%
2008-09-04	0	0.163	0.155	0.163	0.153	0.163	1,275,000	198,195	0.1554	16.14	15.35	16.14	15.15	16.14	12,875	15.394	-1.21%
2008-09-03	0	0.165	0.158	0.165	0.156	0.170	900,000	146,225	0.1625	16.34	15.65	16.34	15.45	16.83	9,088	16.089	5.77%
2008-09-02	0	0.156	0.156	0.161	0.154	0.157	605,000	94,245	0.1558	15.45	15.45	15.94	15.25	15.55	6,109	15.426	0.00%
2008-09-01	0	0.156	0.156	0.165	0.155	0.158	525,000	82,200	0.1566	15.45	15.45	16.34	15.35	15.65	5,302	15.505	-1.27%
2008-08-29	0	0.158	0.158	0.160	0.156	0.161	2,140,000	340,380	0.1591	15.65	15.65	15.84	15.45	15.94	21,610	15.751	1.28%
2008-08-28	0	0.156	0.155	0.158	0.154	0.159	1,370,000	214,575	0.1566	15.45	15.35	15.65	15.25	15.75	13,834	15.510	-0.64%
2008-08-27	0	0.157	0.157	0.160	0.153	0.159	925,000	144,565	0.1563	15.55	15.55	15.84	15.15	15.75	9,341	15.477	3.97%
2008-08-26	0	0.151	0.147	0.152	0.143	0.158	2,415,000	354,930	0.1470	14.95	14.56	15.05	14.16	15.65	24,387	14.554	2.72%
2008-08-25	0	0.147	0.146	0.148	0.140	0.146	3,545,000	508,650	0.1435	14.56	14.46	14.66	13.86	14.46	35,798	14.209	-0.68%
2008-08-21	0	0.148	0.148	0.150	0.148	0.154	2,305,000	347,700	0.1508	14.66	14.66	14.85	14.66	15.25	23,276	14.938	-1.99%
2008-08-20	0	0.151	0.150	0.151	0.148	0.154	3,930,000	592,635	0.1508	14.95	14.85	14.95	14.66	15.25	39,686	14.933	2.72%
2008-08-19	0	0.147	0.147	0.149	0.125	0.148	3,830,000	552,650	0.1443	14.56	14.56	14.76	12.38	14.66	38,676	14.289	-3.29%
2008-08-18	0	0.152	0.150	0.152	0.150	0.153	4,485,000	675,810	0.1507	15.05	14.85	15.05	14.85	15.15	45,290	14.922	-5.00%
2008-08-15	0	0.160	0.152	0.160	0.150	0.170	20,585,000	3,247,050	0.1577	15.84	15.05	15.84	14.85	16.83	207,869	15.621	-5.88%
2008-08-14	0	0.170	0.167	0.170	0.168	0.176	6,840,000	1,165,740	0.1704	16.83	16.54	16.83	16.64	17.43	69,071	16.877	-2.86%
2008-08-13	0	0.175	0.175	0.178	0.173	0.184	4,005,000	711,760	0.1777	17.33	17.33	17.63	17.13	18.22	40,443	17.599	-7.89%
2008-08-12	0	0.190	0.185	0.190	0.185	0.200	9,230,000	1,757,010	0.1904	18.82	18.32	18.82	18.32	19.81	93,205	18.851	-3.06%
2008-08-11	0	0.196	0.185	0.200	0.185	0.196	2,730,000	521,700	0.1911	19.41	18.32	19.81	18.32	19.41	27,568	18.924	1.03%
2008-08-08	0	0.194	0.190	0.194	0.181	0.200	12,211,778	2,357,638	0.1931	19.21	18.82	19.21	17.92	19.81	123,316	19.119	-3.00%
2008-08-07	0	0.200	0.198	0.205	0.199	0.205	5,530,000	1,123,710	0.2032	19.81	19.61	20.30	19.71	20.30	55,842	20.123	-1.96%
2008-08-05	0	0.204	0.204	0.210	0.203	0.210	2,000,000	407,740	0.2039	20.20	20.20	20.80	20.10	20.80	20,196	20.189	0.49%
2008-08-04	0	0.203	0.203	0.212	0.202	0.210	285,000	59,210	0.2078	20.10	20.10	20.99	20.00	20.80	2,878	20.574	0.00%
2008-08-01	0	0.203	0.203	0.210	0.202	0.203	835,000	169,005	0.2024	20.10	20.10	20.80	20.00	20.10	8,432	20.044	-0.49%
2008-07-31	0	0.204	0.204	0.211	0.203	0.214	4,120,000	856,030	0.2078	20.20	20.20	20.90	20.10	21.19	41,604	20.576	-1.45%
2008-07-30	0	0.207	0.207	0.212	0.204	0.213	1,910,000	400,245	0.2096	20.50	20.50	20.99	20.20	21.09	19,287	20.752	1.47%
2008-07-29	0	0.204	0.204	0.210	0.202	0.213	5,175,000	1,070,680	0.2069	20.20	20.20	20.80	20.00	21.09	52,258	20.488	-3.77%
2008-07-28	0	0.212	0.211	0.212	0.211	0.213	1,640,000	347,790	0.2121	20.99	20.90	20.99	20.90	21.09	16,561	21.001	1.44%
2008-07-25	0	0.209	0.209	0.218	0.208	0.221	5,190,000	1,125,370	0.2168	20.70	20.70	21.59	20.60	21.89	52,409	21.473	-6.70%
2008-07-24	0	0.224	0.224	0.226	0.215	0.226	4,390,000	973,705	0.2218	22.18	22.18	22.38	21.29	22.38	44,331	21.965	3.23%
2008-07-23	0	0.217	0.216	0.219	0.210	0.218	5,685,000	1,219,780	0.2146	21.49	21.39	21.69	20.80	21.59	57,408	21.248	4.33%
2008-07-22	0	0.208	0.205	0.208	0.198	0.208	1,950,000	397,935	0.2041	20.60	20.30	20.60	19.61	20.60	19,691	20.209	0.97%
2008-07-21	0	0.206	0.205	0.206	0.205	0.207	2,510,000	515,450	0.2054	20.40	20.30	20.40	20.30	20.50	25,346	20.336	0.98%
2008-07-18	0	0.204	0.204	0.207	0.199	0.207	2,995,000	610,370	0.2038	20.20	20.20	20.50	19.71	20.50	30,244	20.182	-0.49%
2008-07-17	0	0.205	0.204	0.207	0.202	0.206	2,135,000	435,060	0.2038	20.30	20.20	20.50	20.00	20.40	21,559	20.180	2.50%
2008-07-16	0	0.200	0.199	0.201	0.197	0.200	1,280,000	255,010	0.1992	19.81	19.71	19.90	19.51	19.81	12,926	19.729	0.50%
2008-07-15	0	0.199	0.199	0.200	0.197	0.210	5,835,000	1,163,980	0.1995	19.71	19.71	19.81	19.51	20.80	58,922	19.754	-1.49%
2008-07-14	0	0.202	0.202	0.205	0.202	0.215	4,290,000	883,400	0.2059	20.00	20.00	20.30	20.00	21.29	43,321	20.392	-1.46%
2008-07-11	0	0.205	0.205	0.212	0.200	0.212	7,930,000	1,648,600	0.2079	20.30	20.30	20.99	19.81	20.99	80,078	20.587	-2.38%
2008-07-10	0	0.210	0.210	0.212	0.200	0.212	2,125,000	437,195	0.2057	20.80	20.80	20.99	19.81	20.99	21,458	20.374	0.00%
2008-07-09	0	0.210	0.205	0.210	0.203	0.213	4,635,000	960,310	0.2072	20.80	20.30	20.80	20.10	21.09	46,805	20.517	5.00%
2008-07-08	0	0.200	0.200	0.205	0.194	0.206	4,375,000	883,670	0.2020	19.81	19.81	20.30	19.21	20.40	44,179	20.002	-1.48%
2008-07-07	0	0.203	0.203	0.205	0.186	0.204	3,700,000	740,320	0.2001	20.10	20.10	20.30	18.42	20.20	37,363	19.814	6.28%
2008-07-04	0	0.191	0.196	0.198	0.181	0.200	2,780,000	535,675	0.1927	18.91	19.41	19.61	17.92	19.81	28,073	19.082	-5.91%
2008-07-03	0	0.203	0.195	0.203	0.189	0.203	3,585,000	698,940	0.1950	20.10	19.31	20.10	18.72	20.10	36,202	19.307	1.50%
2008-07-02	0	0.200	0.197	0.200	0.191	0.216	3,235,000	649,240	0.2007	19.81	19.51	19.81	18.91	21.39	32,667	19.874	-7.41%
2008-06-30	0	0.216	0.203	0.216	0.190	0.216	6,680,000	1,370,160	0.2051	21.39	20.10	21.39	18.82	21.39	67,455	20.312	-1.82%
2008-06-27	0	0.220	0.216	0.220	0.200	0.220	1,080,000	230,500	0.2134	21.79	21.39	21.79	19.81	21.79	10,906	21.135	-1.35%
2008-06-26	0	0.223	0.223	0.229	0.220	0.225	1,530,000	337,290	0.2205	22.08	22.08	22.68	21.79	22.28	15,450	21.831	-5.11%
2008-06-25	0	0.235	0.220	0.234	0.223	0.235	330,000	75,530	0.2289	23.27	21.79	23.17	22.08	23.27	3,332	22.666	1.73%
2008-06-24	0	0.231	0.225	0.231	0.210	0.231	1,780,000	397,960	0.2236	22.88	22.28	22.88	20.80	22.88	17,975	22.140	3.12%
2008-06-23	0	0.224	0.218	0.224	0.215	0.225	1,400,000	307,880	0.2199	22.18	21.59	22.18	21.29	22.28	14,137	21.778	-0.44%
2008-06-20	0	0.225	0.228	0.230	0.222	0.230	215,000	47,840	0.2225	22.28	22.58	22.78	21.98	22.78	2,171	22.035	0.00%
2008-06-19	0	0.225	0.222	0.230	0.221	0.226	215,000	47,890	0.2227	22.28	21.98	22.78	21.89	22.38	2,171	22.058	-4.26%
2008-06-18	0	0.235	0.230	0.245	0.220	0.235	4,515,000	1,015,340	0.2249	23.27	22.78	24.26	21.79	23.27	45,593	22.270	1.73%
2008-06-17	0	0.231	0.226	0.233	0.225	0.231	245,000	55,750	0.2276	22.88	22.38	23.07	22.28	22.88	2,474	22.534	-1.70%
2008-06-16	0	0.235	0.225	0.237	0.235	0.238	1,255,000	295,480	0.2354	23.27	22.28	23.47	23.27	23.57	12,673	23.316	2.17%
2008-06-13	0	0.230	0.230	0.234	0.226	0.230	2,410,000	550,175	0.2283	22.78	22.78	23.17	22.38	22.78	24,336	22.607	0.88%
2008-06-12	0	0.228	0.228	0.232	0.224	0.233	2,990,000	683,260	0.2285	22.58	22.58	22.97	22.18	23.07	30,193	22.630	0.44%
2008-06-11	0	0.227	0.227	0.229	0.225	0.232	1,145,000	262,625	0.2294	22.48	22.48	22.68	22.28	22.97	11,562	22.714	-1.30%
2008-06-10	0	0.230	0.227	0.230	0.230	0.239	3,140,000	740,825	0.2359	22.78	22.48	22.78	22.78	23.67	31,708	23.364	-6.88%
2008-06-06	0	0.247	0.242	0.249	0.241	0.247	3,035,000	741,770	0.2444	24.46	23.96	24.66	23.87	24.46	30,648	24.203	0.00%
2008-06-05	0	0.247	0.246	0.250	0.244	0.250	1,440,000	355,190	0.2467	24.46	24.36	24.76	24.16	24.76	14,541	24.426	0.00%
2008-06-04	0	0.247	0.247	0.248	0.243	0.248	2,055,000	504,980	0.2457	24.46	24.46	24.56	24.06	24.56	20,752	24.335	-0.40%
2008-06-03	0	0.248	0.246	0.248	0.245	0.250	2,454,000	604,850	0.2465	24.56	24.36	24.56	24.26	24.76	24,781	24.408	-0.80%
2008-06-02	0	0.250	0.250	0.255	0.250	0.255	3,560,000	900,300	0.2529	24.76	24.76	25.25	24.76	25.25	35,949	25.044	0.00%
2008-05-30	0	0.250	0.250	0.255	0.248	0.255	9,125,000	2,288,260	0.2508	24.76	24.76	25.25	24.56	25.25	92,145	24.833	0.40%
2008-05-29	0	0.249	0.249	0.255	0.249	0.260	8,555,000	2,181,770	0.2550	24.66	24.66	25.25	24.66	25.75	86,389	25.255	-0.40%
2008-05-28	0	0.250	0.249	0.255	0.249	0.255	7,730,000	1,933,195	0.2501	24.76	24.66	25.25	24.66	25.25	78,058	24.766	0.00%
2008-05-27	0	0.250	0.250	0.255	0.250	0.260	9,735,000	2,483,225	0.2551	24.76	24.76	25.25	24.76	25.75	98,305	25.260	0.00%
2008-05-26	0	0.250	0.250	0.255	0.250	0.255	3,690,000	925,650	0.2509	24.76	24.76	25.25	24.76	25.25	37,262	24.842	-3.85%
2008-05-23	0	0.260	0.255	0.260	0.250	0.260	675,000	171,950	0.2547	25.75	25.25	25.75	24.76	25.75	6,816	25.227	0.00%
2008-05-22	0	0.260	0.250	0.260	0.250	0.260	5,180,000	1,315,750	0.2540	25.75	24.76	25.75	24.76	25.75	52,308	25.154	0.00%
2008-05-21	0	0.260	0.255	0.260	0.250	0.260	3,710,000	947,850	0.2555	25.75	25.25	25.75	24.76	25.75	37,464	25.300	0.00%
2008-05-20	0	0.260	0.255	0.260	0.255	0.280	9,355,000	2,449,750	0.2619	25.75	25.25	25.75	25.25	27.73	94,468	25.932	-5.45%
2008-05-19	0	0.275	0.265	0.275	0.255	0.275	10,150,000	2,672,700	0.2633	27.23	26.24	27.23	25.25	27.23	102,496	26.076	7.84%
2008-05-16	0	0.255	0.255	0.260	0.255	0.265	1,645,000	423,900	0.2577	25.25	25.25	25.75	25.25	26.24	16,611	25.519	-1.92%
2008-05-15	0	0.260	0.255	0.260	0.255	0.260	2,810,000	720,675	0.2565	25.75	25.25	25.75	25.25	25.75	28,376	25.398	1.96%
2008-05-14	0	0.255	0.255	0.260	0.255	0.260	2,590,000	661,125	0.2553	25.25	25.25	25.75	25.25	25.75	26,154	25.278	-1.92%
2008-05-13	0	0.260	0.260	0.265	0.255	0.265	3,200,000	830,150	0.2594	25.75	25.75	26.24	25.25	26.24	32,314	25.690	-1.89%
2008-05-09	0	0.265	0.260	0.265	0.255	0.265	1,916,000	500,000	0.2610	26.24	25.75	26.24	25.25	26.24	19,348	25.843	3.92%
2008-05-08	0	0.255	0.255	0.265	0.250	0.265	4,840,000	1,242,225	0.2567	25.25	25.25	26.24	24.76	26.24	48,875	25.416	-1.92%
2008-05-07	0	0.260	0.260	0.265	0.260	0.280	13,155,000	3,493,600	0.2656	25.75	25.75	26.24	25.75	27.73	132,840	26.299	-7.14%
2008-05-06	0	0.280	0.275	0.280	0.270	0.285	11,310,000	3,120,750	0.2759	27.73	27.23	27.73	26.74	28.22	114,209	27.325	0.00%
2008-05-05	0	0.280	0.280	0.285	0.280	0.305	20,785,000	5,991,800	0.2883	27.73	27.73	28.22	27.73	30.20	209,889	28.547	-6.67%
2008-05-02	0	0.300	0.295	0.300	0.265	0.305	27,275,000	7,834,050	0.2872	29.71	29.21	29.71	26.24	30.20	275,426	28.443	9.09%
2008-04-30	0	0.275	0.270	0.275	0.243	0.290	34,305,000	9,228,790	0.2690	27.23	26.74	27.23	24.06	28.72	346,415	26.641	23.32%
2008-04-29	1	-	-	-	-	-	0	0	-	22.08	-	-	-	-	0	-	0.00%
2008-04-28	1	-	-	-	-	-	0	0	-	22.08	-	-	-	-	0	-	0.00%
2008-04-25	1	-	-	-	-	-	0	0	-	22.08	-	-	-	-	0	-	0.00%
2008-04-24	1	-	-	-	-	-	0	0	-	22.08	-	-	-	-	0	-	0.00%
2008-04-23	1	-	-	-	-	-	0	0	-	22.08	-	-	-	-	0	-	0.00%
2008-04-22	1	-	-	-	-	-	0	0	-	22.08	-	-	-	-	0	-	0.00%
2008-04-21	1	-	-	-	-	-	0	0	-	22.08	-	-	-	-	0	-	0.00%
2008-04-18	1	-	-	-	-	-	0	0	-	22.08	-	-	-	-	0	-	0.00%
2008-04-17	1	-	-	-	-	-	0	0	-	22.08	-	-	-	-	0	-	0.00%
2008-04-16	1	-	-	-	-	-	0	0	-	22.08	-	-	-	-	0	-	0.00%
2008-04-15	0	0.223	0.229	0.230	0.220	0.230	2,675,000	598,055	0.2236	22.08	22.68	22.78	21.79	22.78	27,012	22.140	-3.04%
2008-04-14	0	0.230	0.226	0.232	0.216	0.233	3,150,000	710,800	0.2257	22.78	22.38	22.97	21.39	23.07	31,809	22.346	-1.71%
2008-04-11	0	0.234	0.234	0.235	0.232	0.245	9,885,000	2,331,050	0.2358	23.17	23.17	23.27	22.97	24.26	99,820	23.353	-2.90%
2008-04-10	0	0.241	0.239	0.241	0.238	0.243	1,430,000	344,580	0.2410	23.87	23.67	23.87	23.57	24.06	14,440	23.862	0.42%
2008-04-09	0	0.240	0.237	0.240	0.236	0.244	6,590,000	1,585,415	0.2406	23.77	23.47	23.77	23.37	24.16	66,546	23.824	0.00%
2008-04-08	0	0.240	0.235	0.240	0.234	0.240	6,040,000	1,428,845	0.2366	23.77	23.27	23.77	23.17	23.77	60,992	23.427	0.42%
2008-04-07	0	0.239	0.236	0.237	0.235	0.242	8,240,000	1,961,165	0.2380	23.67	23.37	23.47	23.27	23.96	83,208	23.569	0.42%
2008-04-03	0	0.238	0.238	0.240	0.235	0.245	4,100,000	979,520	0.2389	23.57	23.57	23.77	23.27	24.26	41,402	23.659	-0.83%
2008-04-02	0	0.240	0.238	0.240	0.239	0.245	11,550,000	2,780,055	0.2407	23.77	23.57	23.77	23.67	24.26	116,633	23.836	1.27%
2008-04-01	0	0.237	0.234	0.237	0.233	0.239	1,030,000	242,980	0.2359	23.47	23.17	23.47	23.07	23.67	10,401	23.361	2.16%
2008-03-31	0	0.232	0.232	0.237	0.232	0.240	7,950,000	1,891,620	0.2379	22.97	22.97	23.47	22.97	23.77	80,280	23.563	-3.33%
2008-03-28	0	0.240	0.239	0.240	0.239	0.250	8,410,000	2,046,335	0.2433	23.77	23.67	23.77	23.67	24.76	84,925	24.096	-1.23%
2008-03-27	0	0.243	0.240	0.243	0.229	0.243	5,745,000	1,346,850	0.2344	24.06	23.77	24.06	22.68	24.06	58,014	23.216	5.65%
2008-03-26	0	0.230	0.230	0.235	0.230	0.238	1,665,000	386,710	0.2323	22.78	22.78	23.27	22.78	23.57	16,813	23.000	-0.43%
2008-03-25	0	0.231	0.228	0.231	0.224	0.238	4,940,000	1,122,235	0.2272	22.88	22.58	22.88	22.18	23.57	49,885	22.497	5.00%
2008-03-20	0	0.220	0.218	0.220	0.218	0.230	4,835,000	1,072,870	0.2219	21.79	21.59	21.79	21.59	22.78	48,824	21.974	-2.22%
2008-03-19	0	0.225	0.220	0.226	0.223	0.240	4,775,000	1,093,665	0.2290	22.28	21.79	22.38	22.08	23.77	48,218	22.681	0.90%
2008-03-18	0	0.223	0.223	0.225	0.223	0.249	8,428,000	1,951,915	0.2316	22.08	22.08	22.28	22.08	24.66	85,107	22.935	-6.69%
2008-03-17	0	0.239	0.238	0.239	0.235	0.240	7,620,000	1,816,920	0.2384	23.67	23.57	23.67	23.27	23.77	76,947	23.612	-4.40%
2008-03-14	0	0.250	0.250	0.255	0.250	0.260	2,695,000	688,400	0.2554	24.76	24.76	25.25	24.76	25.75	27,214	25.295	-1.96%
2008-03-13	0	0.255	0.250	0.260	0.255	0.265	8,225,000	2,121,475	0.2579	25.25	24.76	25.75	25.25	26.24	83,057	25.542	-5.56%
2008-03-12	0	0.270	0.265	0.270	0.265	0.280	3,720,000	1,022,600	0.2749	26.74	26.24	26.74	26.24	27.73	37,565	27.222	0.00%
2008-03-11	0	0.270	0.265	0.270	0.260	0.270	3,100,000	823,575	0.2657	26.74	26.24	26.74	25.75	26.74	31,304	26.309	0.00%
2008-03-10	0	0.270	0.270	0.275	0.270	0.280	3,290,000	893,400	0.2716	26.74	26.74	27.23	26.74	27.73	33,223	26.891	-1.82%
2008-03-07	0	0.275	0.270	0.275	0.275	0.280	8,785,000	2,424,050	0.2759	27.23	26.74	27.23	27.23	27.73	88,712	27.325	-1.79%
2008-03-06	0	0.280	0.280	0.285	0.275	0.285	6,660,000	1,873,025	0.2812	27.73	27.73	28.22	27.23	28.22	67,253	27.850	0.00%
2008-03-05	0	0.280	0.280	0.285	0.280	0.295	10,695,000	3,015,875	0.2820	27.73	27.73	28.22	27.73	29.21	107,999	27.925	-3.45%
2008-03-04	0	0.290	0.290	0.295	0.290	0.305	10,410,000	3,098,500	0.2976	28.72	28.72	29.21	28.72	30.20	105,121	29.476	0.00%
2008-03-03	0	0.290	0.285	0.290	0.280	0.290	4,925,000	1,401,600	0.2846	28.72	28.22	28.72	27.73	28.72	49,733	28.182	0.00%
2008-02-29	0	0.290	0.285	0.290	0.285	0.295	5,605,000	1,623,900	0.2897	28.72	28.22	28.72	28.22	29.21	56,600	28.691	0.00%
2008-02-28	0	0.290	0.285	0.290	0.285	0.300	5,070,000	1,469,325	0.2898	28.72	28.22	28.72	28.22	29.71	51,197	28.699	-3.33%
2008-02-27	0	0.300	0.295	0.300	0.280	0.300	21,690,000	6,305,350	0.2907	29.71	29.21	29.71	27.73	29.71	219,028	28.788	5.26%
2008-02-26	0	0.285	0.280	0.285	0.280	0.285	9,940,000	2,826,675	0.2844	28.22	27.73	28.22	27.73	28.22	100,375	28.161	1.79%
2008-02-25	0	0.280	0.280	0.285	0.280	0.285	6,860,000	1,951,400	0.2845	27.73	27.73	28.22	27.73	28.22	69,273	28.170	-1.75%
2008-02-22	0	0.285	0.285	0.290	0.280	0.290	7,005,000	1,997,825	0.2852	28.22	28.22	28.72	27.73	28.72	70,737	28.243	-3.39%
2008-02-21	0	0.295	0.290	0.295	0.290	0.295	5,365,000	1,563,875	0.2915	29.21	28.72	29.21	28.72	29.21	54,176	28.866	1.72%
2008-02-20	0	0.290	0.290	0.295	0.290	0.300	15,930,000	4,671,575	0.2933	28.72	28.72	29.21	28.72	29.71	160,863	29.041	-3.33%
2008-02-19	0	0.300	0.295	0.300	0.290	0.310	16,845,000	5,016,550	0.2978	29.71	29.21	29.71	28.72	30.70	170,102	29.491	-1.64%
2008-02-18	0	0.305	0.295	0.305	0.295	0.305	12,855,000	3,853,375	0.2998	30.20	29.21	30.20	29.21	30.20	129,811	29.684	1.67%
2008-02-15	0	0.300	0.295	0.300	0.285	0.300	6,525,000	1,902,175	0.2915	29.71	29.21	29.71	28.22	29.71	65,890	28.869	3.45%
2008-02-14	0	0.290	0.285	0.290	0.280	0.290	4,610,000	1,321,025	0.2866	28.72	28.22	28.72	27.73	28.72	46,552	28.377	3.57%
2008-02-13	0	0.280	0.280	0.285	0.280	0.285	6,265,000	1,763,950	0.2816	27.73	27.73	28.22	27.73	28.22	63,265	27.882	0.00%
2008-02-12	0	0.280	0.275	0.280	0.275	0.280	3,830,000	1,071,050	0.2796	27.73	27.23	27.73	27.23	27.73	38,676	27.693	3.70%
2008-02-11	0	0.270	0.270	0.275	0.270	0.275	2,837,000	769,550	0.2713	26.74	26.74	27.23	26.74	27.23	28,648	26.862	-1.82%
2008-02-06	0	0.275	0.275	0.280	0.275	0.280	5,150,000	1,418,750	0.2755	27.23	27.23	27.73	27.23	27.73	52,005	27.281	-3.51%
2008-02-05	0	0.285	0.280	0.285	0.280	0.290	8,740,000	2,475,400	0.2832	28.22	27.73	28.22	27.73	28.72	88,257	28.048	-1.72%
2008-02-04	0	0.290	0.290	0.295	0.285	0.295	14,200,000	4,107,250	0.2892	28.72	28.72	29.21	28.22	29.21	143,393	28.643	3.57%
2008-02-01	0	0.280	0.280	0.285	0.275	0.285	16,935,000	4,727,725	0.2792	27.73	27.73	28.22	27.23	28.22	171,011	27.646	-1.75%
2008-01-31	0	0.285	0.275	0.280	0.270	0.300	12,065,000	3,426,025	0.2840	28.22	27.23	27.73	26.74	29.71	121,834	28.121	1.79%
2008-01-30	0	0.280	0.275	0.280	0.275	0.285	2,515,000	696,125	0.2768	27.73	27.23	27.73	27.23	28.22	25,397	27.410	-1.75%
2008-01-29	0	0.285	0.280	0.285	0.275	0.295	8,285,000	2,351,750	0.2839	28.22	27.73	28.22	27.23	29.21	83,663	28.110	1.79%
2008-01-28	0	0.280	0.280	0.285	0.275	0.290	6,265,000	1,766,450	0.2820	27.73	27.73	28.22	27.23	28.72	63,265	27.922	-6.67%
2008-01-25	0	0.300	0.300	0.305	0.290	0.300	6,215,000	1,844,975	0.2969	29.71	29.71	30.20	28.72	29.71	62,760	29.397	3.45%
2008-01-24	0	0.290	0.285	0.290	0.285	0.305	7,300,000	2,158,375	0.2957	28.72	28.22	28.72	28.22	30.20	73,716	29.280	1.75%
2008-01-23	0	0.285	0.285	0.290	0.280	0.295	25,630,000	7,330,600	0.2860	28.22	28.22	28.72	27.73	29.21	258,814	28.324	1.79%
2008-01-22	0	0.280	0.280	0.285	0.265	0.295	12,445,000	3,476,475	0.2793	27.73	27.73	28.22	26.24	29.21	125,671	27.663	-8.20%
2008-01-21	0	0.305	0.300	0.305	0.295	0.310	7,910,000	2,387,675	0.3019	30.20	29.71	30.20	29.21	30.70	79,876	29.892	-3.17%
2008-01-18	0	0.315	0.315	0.320	0.300	0.320	9,815,000	3,047,025	0.3104	31.19	31.19	31.69	29.71	31.69	99,113	30.743	-1.56%
2008-01-17	0	0.320	0.315	0.320	0.320	0.325	13,685,000	4,395,600	0.3212	31.69	31.19	31.69	31.69	32.18	138,192	31.808	-1.54%
2008-01-16	0	0.325	0.325	0.330	0.325	0.345	11,930,000	3,942,450	0.3305	32.18	32.18	32.68	32.18	34.16	120,470	32.725	-8.45%
2008-01-15	0	0.355	0.350	0.365	0.350	0.385	26,840,000	9,843,325	0.3667	35.16	34.66	36.15	34.66	38.13	271,033	36.318	-6.58%
2008-01-14	0	0.380	0.375	0.385	0.355	0.390	19,670,000	7,271,525	0.3697	37.63	37.14	38.13	35.16	38.62	198,630	36.608	7.04%
2008-01-11	0	0.355	0.355	0.360	0.350	0.360	7,560,000	2,701,150	0.3573	35.16	35.16	35.65	34.66	35.65	76,342	35.382	1.43%
2008-01-10	0	0.350	0.350	0.355	0.345	0.350	6,025,000	2,092,950	0.3474	34.66	34.66	35.16	34.16	34.66	60,841	34.400	1.45%
2008-01-09	0	0.345	0.345	0.350	0.335	0.345	3,480,000	1,187,925	0.3414	34.16	34.16	34.66	33.17	34.16	35,141	33.804	0.00%
2008-01-08	0	0.345	0.345	0.350	0.345	0.350	6,600,000	2,300,975	0.3486	34.16	34.16	34.66	34.16	34.66	66,647	34.525	0.00%
2008-01-07	0	0.345	0.345	0.350	0.340	0.350	5,245,000	1,812,125	0.3455	34.16	34.16	34.66	33.67	34.66	52,965	34.214	-4.17%
2008-01-04	0	0.360	0.355	0.360	0.340	0.360	20,650,000	7,162,575	0.3469	35.65	35.16	35.65	33.67	35.65	208,526	34.349	5.88%
2008-01-03	0	0.340	0.335	0.340	0.335	0.355	11,370,000	3,884,825	0.3417	33.67	33.17	33.67	33.17	35.16	114,815	33.835	-5.56%
2008-01-02	0	0.360	0.355	0.365	0.355	0.370	4,980,000	1,808,525	0.3632	35.65	35.16	36.15	35.16	36.64	50,289	35.963	0.00%
2007-12-31	0	0.360	0.355	0.360	0.350	0.360	1,400,000	500,900	0.3578	35.65	35.16	35.65	34.66	35.65	14,137	35.431	1.41%
2007-12-28	0	0.355	0.355	0.360	0.345	0.360	3,150,000	1,103,425	0.3503	35.16	35.16	35.65	34.16	35.65	31,809	34.689	-1.39%
2007-12-27	0	0.360	0.355	0.360	0.355	0.370	4,345,000	1,559,125	0.3588	35.65	35.16	35.65	35.16	36.64	43,876	35.535	-1.37%
2007-12-24	0	0.365	0.365	0.370	0.365	0.370	3,445,000	1,257,750	0.3651	36.15	36.15	36.64	36.15	36.64	34,788	36.155	-1.35%
2007-12-21	0	0.370	0.370	0.375	0.330	0.375	16,310,000	5,800,900	0.3557	36.64	36.64	37.14	32.68	37.14	164,700	35.221	12.12%
2007-12-20	0	0.330	0.330	0.335	0.325	0.340	5,069,000	1,687,855	0.3330	32.68	32.68	33.17	32.18	33.67	51,187	32.974	0.00%
2007-12-19	0	0.330	0.330	0.340	0.320	0.335	4,335,000	1,441,750	0.3326	32.68	32.68	33.67	31.69	33.17	43,775	32.935	1.54%
2007-12-18	0	0.325	0.320	0.325	0.315	0.335	14,035,000	4,551,850	0.3243	32.18	31.69	32.18	31.19	33.17	141,727	32.117	-2.99%
2007-12-17	0	0.335	0.330	0.340	0.330	0.365	11,590,000	3,961,325	0.3418	33.17	32.68	33.67	32.68	36.15	117,037	33.847	-6.94%
2007-12-14	0	0.360	0.355	0.360	0.345	0.375	14,910,000	5,292,200	0.3549	35.65	35.16	35.65	34.16	37.14	150,563	35.149	-2.70%
2007-12-13	0	0.370	0.370	0.375	0.370	0.395	14,548,400	5,474,316	0.3763	36.64	36.64	37.14	36.64	39.12	146,911	37.263	-6.33%
2007-12-12	0	0.395	0.395	0.400	0.375	0.395	9,695,000	3,702,325	0.3819	39.12	39.12	39.61	37.14	39.12	97,901	37.817	2.60%
2007-12-11	0	0.385	0.380	0.385	0.380	0.395	20,735,000	7,969,300	0.3843	38.13	37.63	38.13	37.63	39.12	209,384	38.061	-2.53%
2007-12-10	0	0.395	0.395	0.400	0.395	0.400	3,940,000	1,559,325	0.3958	39.12	39.12	39.61	39.12	39.61	39,786	39.192	-2.47%
2007-12-07	0	0.405	0.400	0.405	0.400	0.420	23,915,000	9,645,075	0.4033	40.11	39.61	40.11	39.61	41.59	241,496	39.939	-2.41%
2007-12-06	0	0.415	0.410	0.415	0.400	0.415	19,170,000	7,791,400	0.4064	41.10	40.60	41.10	39.61	41.10	193,580	40.249	3.75%
2007-12-05	0	0.400	0.400	0.405	0.395	0.400	11,490,000	4,595,500	0.4000	39.61	39.61	40.11	39.12	39.61	116,027	39.607	0.00%
2007-12-04	0	0.400	0.405	0.410	0.400	0.415	12,420,000	5,052,050	0.4068	39.61	40.11	40.60	39.61	41.10	125,418	40.282	-1.23%
2007-12-03	0	0.405	0.400	0.405	0.400	0.410	13,545,000	5,482,325	0.4047	40.11	39.61	40.11	39.61	40.60	136,779	40.082	-1.22%
2007-11-30	0	0.410	0.410	0.415	0.405	0.420	7,285,000	3,005,775	0.4126	40.60	40.60	41.10	40.11	41.59	73,565	40.859	-2.38%
2007-11-29	0	0.420	0.415	0.420	0.405	0.425	13,905,000	5,785,350	0.4161	41.59	41.10	41.59	40.11	42.09	140,414	41.202	3.70%
2007-11-28	0	0.405	0.405	0.410	0.400	0.420	3,075,000	1,259,625	0.4096	40.11	40.11	40.60	39.61	41.59	31,052	40.565	-2.41%
2007-11-27	0	0.415	0.405	0.415	0.400	0.415	4,480,000	1,844,425	0.4117	41.10	40.11	41.10	39.61	41.10	45,239	40.770	0.00%
2007-11-26	0	0.415	0.415	0.420	0.410	0.420	5,955,000	2,468,800	0.4146	41.10	41.10	41.59	40.60	41.59	60,134	41.055	1.22%
2007-11-23	0	0.410	0.405	0.410	0.395	0.415	13,175,000	5,331,000	0.4046	40.60	40.11	40.60	39.12	41.10	133,042	40.070	2.50%
2007-11-22	0	0.400	0.395	0.400	0.395	0.420	13,555,000	5,497,950	0.4056	39.61	39.12	39.61	39.12	41.59	136,880	40.166	-4.76%
2007-11-21	0	0.420	0.420	0.425	0.415	0.435	9,610,000	4,081,200	0.4247	41.59	41.59	42.09	41.10	43.08	97,043	42.056	-2.33%
2007-11-20	0	0.430	0.425	0.430	0.410	0.430	19,465,000	8,104,775	0.4164	42.58	42.09	42.58	40.60	42.58	196,559	41.233	0.00%
2007-11-19	0	0.430	0.430	0.435	0.420	0.450	21,505,000	9,249,000	0.4301	42.58	42.58	43.08	41.59	44.56	217,160	42.591	-2.27%
2007-11-16	0	0.440	0.440	0.445	0.435	0.475	18,645,000	8,366,100	0.4487	43.57	43.57	44.07	43.08	47.04	188,279	44.435	-5.38%
2007-11-15	0	0.465	0.460	0.465	0.460	0.485	9,710,000	4,527,550	0.4663	46.05	45.55	46.05	45.55	48.03	98,053	46.175	-2.11%
2007-11-14	0	0.475	0.470	0.475	0.450	0.485	38,690,000	18,139,000	0.4688	47.04	46.54	47.04	44.56	48.03	390,695	46.427	7.95%
2007-11-13	0	0.440	0.440	0.445	0.430	0.495	38,960,000	17,852,800	0.4582	43.57	43.57	44.07	42.58	49.02	393,422	45.378	-6.38%
2007-11-12	1	-	-	-	-	-	0	0	-	46.54	-	-	-	-	0	-	0.00%
2007-11-09	0	0.470	0.470	0.475	0.465	0.500	31,555,000	15,240,175	0.4830	46.54	46.54	47.04	46.05	49.51	318,645	47.828	0.00%
2007-11-08	0	0.470	0.470	0.475	0.465	0.490	24,270,000	11,606,375	0.4782	46.54	46.54	47.04	46.05	48.52	245,081	47.357	-3.09%
2007-11-07	0	0.485	0.480	0.485	0.465	0.520	104,500,000	52,167,100	0.4992	48.03	47.53	48.03	46.05	51.49	1,055,251	49.436	5.43%
2007-11-06	0	0.460	0.455	0.460	0.450	0.465	19,885,000	9,077,850	0.4565	45.55	45.06	45.55	44.56	46.05	200,801	45.208	1.10%
2007-11-05	0	0.455	0.455	0.460	0.450	0.495	62,261,000	29,073,410	0.4670	45.06	45.06	45.55	44.56	49.02	628,718	46.242	-8.08%
2007-11-02	0	0.495	0.495	0.500	0.420	0.510	254,955,000	123,496,475	0.4844	49.02	49.02	49.51	41.59	50.50	2,574,560	47.968	13.79%
2007-11-01	0	0.435	0.435	0.440	0.405	0.460	49,295,000	21,617,175	0.4385	43.08	43.08	43.57	40.11	45.55	497,786	43.427	4.82%
2007-10-31	0	0.415	0.410	0.415	0.400	0.420	11,045,000	4,556,975	0.4126	41.10	40.60	41.10	39.61	41.59	111,533	40.857	1.22%
2007-10-30	0	0.410	0.410	0.415	0.405	0.425	16,815,000	6,957,800	0.4138	40.60	40.60	41.10	40.11	42.09	169,799	40.977	-1.20%
2007-10-29	0	0.415	0.415	0.420	0.415	0.445	28,025,000	12,109,575	0.4321	41.10	41.10	41.59	41.10	44.07	282,999	42.790	-3.49%
2007-10-26	0	0.430	0.425	0.430	0.395	0.445	92,715,000	39,207,175	0.4229	42.58	42.09	42.58	39.12	44.07	936,245	41.877	10.26%
2007-10-25	0	0.390	0.390	0.400	0.380	0.400	21,855,000	8,550,375	0.3912	38.62	38.62	39.61	37.63	39.61	220,694	38.743	0.00%
2007-10-24	0	0.390	0.390	0.395	0.390	0.410	15,705,000	6,293,675	0.4007	38.62	38.62	39.12	38.62	40.60	158,591	39.685	-2.50%
2007-10-23	0	0.400	0.395	0.400	0.370	0.405	42,030,000	16,673,925	0.3967	39.61	39.12	39.61	36.64	40.11	424,423	39.286	6.67%
2007-10-22	0	0.375	0.370	0.375	0.365	0.380	13,805,000	5,171,950	0.3746	37.14	36.64	37.14	36.15	37.63	139,404	37.100	-2.60%
2007-10-18	0	0.385	0.380	0.385	0.370	0.400	23,710,000	9,041,825	0.3814	38.13	37.63	38.13	36.64	39.61	239,426	37.765	-1.28%
2007-10-17	0	0.390	0.385	0.390	0.375	0.390	11,725,000	4,475,625	0.3817	38.62	38.13	38.62	37.14	38.62	118,400	37.801	1.30%
2007-10-16	0	0.385	0.385	0.390	0.385	0.405	22,040,000	8,571,525	0.3889	38.13	38.13	38.62	38.13	40.11	222,562	38.513	-3.75%
2007-10-15	0	0.400	0.395	0.400	0.385	0.410	38,290,000	15,073,850	0.3937	39.61	39.12	39.61	38.13	40.60	386,656	38.985	-2.44%
2007-10-12	0	0.410	0.410	0.415	0.405	0.450	54,010,000	22,644,725	0.4193	40.60	40.60	41.10	40.11	44.56	545,398	41.520	-6.82%
2007-10-11	0	0.440	0.440	0.445	0.440	0.470	29,185,000	13,227,000	0.4532	43.57	43.57	44.07	43.57	46.54	294,713	44.881	-2.22%
2007-10-10	1	-	-	-	-	-	0	0	-	44.56	-	-	-	-	0	-	0.00%
2007-10-09	0	0.450	0.445	0.450	0.440	0.450	10,055,000	4,488,675	0.4464	44.56	44.07	44.56	43.57	44.56	101,536	44.208	0.00%
2007-10-08	0	0.450	0.445	0.455	0.445	0.460	20,530,000	9,312,075	0.4536	44.56	44.07	45.06	44.07	45.55	207,314	44.918	0.00%
2007-10-05	0	0.450	0.450	0.455	0.440	0.460	11,005,000	4,947,725	0.4496	44.56	44.56	45.06	43.57	45.55	111,130	44.522	0.00%
2007-10-04	0	0.450	0.445	0.450	0.430	0.450	22,028,400	9,598,221	0.4357	44.56	44.07	44.56	42.58	44.56	222,445	43.149	0.00%
2007-10-03	0	0.450	0.440	0.450	0.430	0.460	33,180,000	14,715,800	0.4435	44.56	43.57	44.56	42.58	45.55	335,055	43.921	-1.10%
2007-10-02	0	0.455	0.455	0.460	0.455	0.465	12,455,000	5,723,125	0.4595	45.06	45.06	45.55	45.06	46.05	125,772	45.504	-1.09%
2007-09-28	0	0.460	0.455	0.465	0.450	0.465	21,450,000	9,823,875	0.4580	45.55	45.06	46.05	44.56	46.05	216,604	45.354	2.22%
2007-09-27	0	0.450	0.450	0.455	0.450	0.465	21,770,000	9,910,750	0.4552	44.56	44.56	45.06	44.56	46.05	219,836	45.083	-3.23%
2007-09-25	0	0.465	0.465	0.470	0.465	0.475	16,845,000	7,931,600	0.4709	46.05	46.05	46.54	46.05	47.04	170,102	46.628	-1.06%
2007-09-24	0	0.470	0.470	0.475	0.465	0.480	26,785,000	12,671,450	0.4731	46.54	46.54	47.04	46.05	47.53	270,477	46.848	-2.08%
2007-09-21	0	0.480	0.475	0.480	0.475	0.495	40,375,000	19,430,600	0.4813	47.53	47.04	47.53	47.04	49.02	407,711	47.658	-3.03%
2007-09-20	0	0.495	0.495	0.500	0.490	0.520	40,795,000	20,437,800	0.5010	49.02	49.02	49.51	48.52	51.49	411,952	49.612	-2.94%
2007-09-19	0	0.510	0.510	0.520	0.465	0.520	85,800,000	41,775,725	0.4869	50.50	50.50	51.49	46.05	51.49	866,417	48.217	5.15%
2007-09-18	0	0.485	0.480	0.485	0.475	0.530	74,490,000	36,952,650	0.4961	48.03	47.53	48.03	47.04	52.49	752,207	49.126	-6.73%
2007-09-17	0	0.520	0.520	0.530	0.520	0.550	65,267,000	34,637,860	0.5307	51.49	51.49	52.49	51.49	54.47	659,072	52.555	0.00%
2007-09-14	0	0.520	0.510	0.520	0.500	0.530	43,775,000	22,500,200	0.5140	51.49	50.50	51.49	49.51	52.49	442,044	50.900	1.96%
2007-09-13	0	0.510	0.500	0.510	0.495	0.540	53,920,000	27,655,075	0.5129	50.50	49.51	50.50	49.02	53.48	544,489	50.791	-3.77%
2007-09-12	0	0.530	0.520	0.530	0.485	0.540	145,115,000	74,188,600	0.5112	52.49	51.49	52.49	48.03	53.48	1,465,385	50.627	10.42%
2007-09-11	0	0.480	0.480	0.485	0.465	0.510	59,545,000	29,077,900	0.4883	47.53	47.53	48.03	46.05	50.50	601,291	48.359	1.05%
2007-09-10	0	0.475	0.470	0.475	0.460	0.480	16,390,000	7,668,725	0.4679	47.04	46.54	47.04	45.55	47.53	165,508	46.335	1.06%
2007-09-07	0	0.470	0.470	0.475	0.455	0.485	25,055,000	11,799,175	0.4709	46.54	46.54	47.04	45.06	48.03	253,008	46.636	2.17%
2007-09-06	0	0.460	0.460	0.465	0.455	0.470	13,775,000	6,329,950	0.4595	45.55	45.55	46.05	45.06	46.54	139,101	45.506	-1.08%
2007-09-05	0	0.465	0.460	0.465	0.460	0.480	15,600,000	7,318,750	0.4692	46.05	45.55	46.05	45.55	47.53	157,530	46.459	-1.06%
2007-09-04	0	0.470	0.465	0.470	0.465	0.485	26,545,000	12,615,125	0.4752	46.54	46.05	46.54	46.05	48.03	268,054	47.062	-2.08%
2007-09-03	0	0.480	0.480	0.485	0.470	0.490	15,745,000	7,523,975	0.4779	47.53	47.53	48.03	46.54	48.52	158,995	47.322	-1.03%
2007-08-31	0	0.485	0.480	0.485	0.475	0.490	16,955,000	8,203,275	0.4838	48.03	47.53	48.03	47.04	48.52	171,213	47.913	0.00%
2007-08-30	0	0.485	0.480	0.485	0.470	0.485	34,753,000	16,609,380	0.4779	48.03	47.53	48.03	46.54	48.03	350,939	47.328	6.59%
2007-08-29	0	0.455	0.455	0.465	0.430	0.470	70,325,000	31,937,675	0.4541	45.06	45.06	46.05	42.58	46.54	710,149	44.973	-5.21%
2007-08-28	0	0.480	0.480	0.485	0.475	0.520	38,460,000	18,892,875	0.4912	47.53	47.53	48.03	47.04	51.49	388,373	48.646	-5.88%
2007-08-27	0	0.510	0.510	0.520	0.495	0.520	92,250,000	46,657,875	0.5058	50.50	50.50	51.49	49.02	51.49	931,549	50.086	5.15%
2007-08-24	0	0.485	0.485	0.490	0.440	0.510	66,805,000	31,865,775	0.4770	48.03	48.03	48.52	43.57	50.50	674,603	47.236	6.59%
2007-08-23	0	0.455	0.450	0.455	0.450	0.475	50,065,000	23,115,800	0.4617	45.06	44.56	45.06	44.56	47.04	505,561	45.723	1.11%
2007-08-22	0	0.450	0.445	0.450	0.415	0.460	49,327,000	21,602,225	0.4379	44.56	44.07	44.56	41.10	45.55	498,109	43.368	7.14%
2007-08-21	0	0.420	0.415	0.420	0.420	0.445	29,925,000	13,027,000	0.4353	41.59	41.10	41.59	41.59	44.07	302,186	43.109	0.00%
2007-08-20	0	0.420	0.415	0.420	0.400	0.425	33,180,000	13,729,600	0.4138	41.59	41.10	41.59	39.61	42.09	335,055	40.977	6.33%
2007-08-17	0	0.395	0.385	0.395	0.340	0.415	89,985,000	33,944,825	0.3772	39.12	38.13	39.12	33.67	41.10	908,677	37.356	-5.95%
2007-08-16	0	0.420	0.415	0.420	0.405	0.445	43,200,000	18,140,950	0.4199	41.59	41.10	41.59	40.11	44.07	436,238	41.585	-7.69%
2007-08-15	0	0.455	0.455	0.460	0.455	0.475	42,255,000	19,541,850	0.4625	45.06	45.06	45.55	45.06	47.04	426,695	45.798	-4.21%
2007-08-14	0	0.475	0.475	0.480	0.470	0.485	19,460,000	9,301,725	0.4780	47.04	47.04	47.53	46.54	48.03	196,509	47.335	1.06%
2007-08-13	0	0.470	0.470	0.475	0.465	0.485	25,285,000	12,032,375	0.4759	46.54	46.54	47.04	46.05	48.03	255,330	47.125	0.00%
2007-08-10	0	0.470	0.465	0.470	0.445	0.475	26,290,000	12,150,650	0.4622	46.54	46.05	46.54	44.07	47.04	265,479	45.769	-5.05%
2007-08-09	0	0.495	0.490	0.495	0.485	0.510	55,392,825	27,424,520	0.4951	49.02	48.52	49.02	48.03	50.50	559,362	49.028	2.06%
2007-08-08	0	0.485	0.485	0.490	0.460	0.500	57,025,000	27,417,650	0.4808	48.03	48.03	48.52	45.55	49.51	575,844	47.613	-1.02%
2007-08-07	0	0.490	0.490	0.495	0.465	0.530	90,075,000	44,672,925	0.4960	48.52	48.52	49.02	46.05	52.49	909,586	49.113	-2.00%
2007-08-06	0	0.500	0.495	0.500	0.495	0.520	56,335,000	28,330,375	0.5029	49.51	49.02	49.51	49.02	51.49	568,876	49.801	-5.66%
2007-08-03	0	0.530	0.530	0.540	0.520	0.550	28,860,000	15,463,300	0.5358	52.49	52.49	53.48	51.49	54.47	291,431	53.060	1.92%
2007-08-02	0	0.520	0.520	0.530	0.500	0.580	76,135,000	40,746,350	0.5352	51.49	51.49	52.49	49.51	57.44	768,819	52.999	-5.45%
2007-08-01	0	0.550	0.540	0.550	0.520	0.580	85,255,000	46,593,050	0.5465	54.47	53.48	54.47	51.49	57.44	860,913	54.120	-5.17%
2007-07-31	0	0.580	0.580	0.590	0.580	0.610	45,540,000	26,753,300	0.5875	57.44	57.44	58.43	57.44	60.41	459,867	58.176	-1.69%
2007-07-30	0	0.590	0.590	0.600	0.580	0.610	38,465,000	22,931,900	0.5962	58.43	58.43	59.42	57.44	60.41	388,423	59.038	0.00%
2007-07-27	0	0.590	0.590	0.600	0.580	0.620	86,055,000	51,698,950	0.6008	58.43	58.43	59.42	57.44	61.40	868,992	59.493	-4.84%
2007-07-26	0	0.620	0.620	0.630	0.610	0.670	102,505,000	65,145,550	0.6355	61.40	61.40	62.39	60.41	66.35	1,035,105	62.936	3.33%
2007-07-25	0	0.600	0.590	0.600	0.580	0.610	43,490,000	25,863,800	0.5947	59.42	58.43	59.42	57.44	60.41	439,166	58.893	0.00%
2007-07-24	0	0.600	0.590	0.600	0.590	0.620	107,745,000	65,511,900	0.6080	59.42	58.43	59.42	58.43	61.40	1,088,019	60.212	0.00%
2007-07-23	0	0.600	0.600	0.610	0.590	0.620	59,070,000	35,623,300	0.6031	59.42	59.42	60.41	58.43	61.40	596,495	59.721	-1.64%
2007-07-20	0	0.610	0.600	0.610	0.590	0.630	132,180,000	80,971,850	0.6126	60.41	59.42	60.41	58.43	62.39	1,334,766	60.664	3.39%
2007-07-19	0	0.590	0.580	0.590	0.580	0.610	53,475,000	31,840,100	0.5954	58.43	57.44	58.43	57.44	60.41	539,996	58.964	-1.67%
2007-07-18	0	0.600	0.590	0.600	0.590	0.620	103,410,000	62,131,350	0.6008	59.42	58.43	59.42	58.43	61.40	1,044,244	59.499	1.69%
2007-07-17	0	0.590	0.590	0.600	0.570	0.640	138,340,000	84,077,550	0.6078	58.43	58.43	59.42	56.45	63.38	1,396,971	60.186	-6.35%
2007-07-16	0	0.630	0.620	0.630	0.570	0.660	335,015,000	208,339,550	0.6219	62.39	61.40	62.39	56.45	65.36	3,383,014	61.584	8.62%
2007-07-13	0	0.580	0.570	0.580	0.550	0.590	99,020,000	56,509,400	0.5707	57.44	56.45	57.44	54.47	58.43	999,913	56.514	3.57%
2007-07-12	0	0.560	0.560	0.570	0.550	0.590	65,113,000	36,825,010	0.5656	55.46	55.46	56.45	54.47	58.43	657,517	56.006	-3.45%
2007-07-11	0	0.580	0.570	0.580	0.530	0.580	76,405,000	43,083,950	0.5639	57.44	56.45	57.44	52.49	57.44	771,545	55.841	3.57%
2007-07-10	0	0.560	0.550	0.560	0.550	0.590	94,535,000	53,275,950	0.5636	55.46	54.47	55.46	54.47	58.43	954,623	55.808	-5.08%
2007-07-09	0	0.590	0.580	0.590	0.540	0.610	383,110,000	220,104,350	0.5745	58.43	57.44	58.43	53.48	60.41	3,868,681	56.894	13.46%
2007-07-06	0	0.520	0.510	0.520	0.490	0.520	89,525,000	45,399,675	0.5071	51.49	50.50	51.49	48.52	51.49	904,032	50.219	5.05%
2007-07-05	0	0.495	0.490	0.495	0.485	0.510	54,495,000	26,884,850	0.4933	49.02	48.52	49.02	48.03	50.50	550,296	48.855	-1.00%
2007-07-04	0	0.500	0.495	0.500	0.485	0.520	74,080,000	36,875,125	0.4978	49.51	49.02	49.51	48.03	51.49	748,067	49.294	4.17%
2007-07-03	0	0.480	0.490	0.495	0.455	0.490	42,185,000	19,635,625	0.4655	47.53	48.52	49.02	45.06	48.52	425,988	46.094	4.35%
2007-06-29	0	0.460	0.455	0.460	0.455	0.485	46,055,000	21,428,250	0.4653	45.55	45.06	45.55	45.06	48.03	465,068	46.076	-4.17%
2007-06-28	0	0.480	0.475	0.480	0.440	0.500	137,290,000	65,335,775	0.4759	47.53	47.04	47.53	43.57	49.51	1,386,368	47.127	10.34%
2007-06-27	0	0.435	0.435	0.440	0.430	0.465	102,626,999	45,129,845	0.4397	43.08	43.08	43.57	42.58	46.05	1,036,337	43.547	-3.33%
2007-06-26	0	0.450	0.450	0.455	0.445	0.480	78,165,000	36,173,275	0.4628	44.56	44.56	45.06	44.07	47.53	789,318	45.829	-4.26%
2007-06-25	0	0.470	0.470	0.475	0.465	0.500	94,053,000	45,103,280	0.4796	46.54	46.54	47.04	46.05	49.51	949,756	47.489	-6.00%
2007-06-22	0	0.500	0.500	0.510	0.495	0.510	38,880,000	19,480,200	0.5010	49.51	49.51	50.50	49.02	50.50	392,614	49.617	-1.96%
2007-06-21	0	0.510	0.500	0.510	0.500	0.520	43,655,000	22,257,400	0.5098	50.50	49.51	50.50	49.51	51.49	440,832	50.489	0.00%
2007-06-20	0	0.510	0.500	0.510	0.500	0.540	68,576,000	36,050,180	0.5257	50.50	49.51	50.50	49.51	53.48	692,487	52.059	0.00%
2007-06-18	0	0.510	0.500	0.520	0.500	0.530	63,404,000	32,338,670	0.5100	50.50	49.51	51.49	49.51	52.49	640,260	50.509	-1.92%
2007-06-15	0	0.520	0.510	0.520	0.490	0.560	191,890,000	99,857,900	0.5204	51.49	50.50	51.49	48.52	55.46	1,937,724	51.534	-5.45%
2007-06-14	0	0.550	0.540	0.550	0.540	0.590	123,095,000	69,391,950	0.5637	54.47	53.48	54.47	53.48	58.43	1,243,025	55.825	-1.79%
2007-06-13	0	0.560	0.560	0.570	0.530	0.590	149,670,000	84,982,000	0.5678	55.46	55.46	56.45	52.49	58.43	1,511,382	56.228	3.70%
2007-06-12	0	0.540	0.530	0.540	0.520	0.570	130,110,000	70,489,700	0.5418	53.48	52.49	53.48	51.49	56.45	1,313,863	53.651	-3.57%
2007-06-11	0	0.560	0.550	0.560	0.520	0.580	154,036,666	84,621,283	0.5494	55.46	54.47	55.46	51.49	57.44	1,555,477	54.402	9.80%
2007-06-08	0	0.510	0.510	0.520	0.500	0.530	87,165,000	44,877,450	0.5149	50.50	50.50	51.49	49.51	52.49	880,201	50.985	-3.77%
2007-06-07	0	0.530	0.520	0.530	0.510	0.540	53,346,000	27,879,730	0.5226	52.49	51.49	52.49	50.50	53.48	538,693	51.754	0.00%
2007-06-06	0	0.530	0.520	0.530	0.520	0.560	57,095,000	30,587,700	0.5357	52.49	51.49	52.49	51.49	55.46	576,551	53.053	-1.85%
2007-06-05	0	0.540	0.530	0.540	0.485	0.540	101,975,000	52,084,100	0.5108	53.48	52.49	53.48	48.03	53.48	1,029,753	50.579	8.00%
2007-06-04	0	0.500	0.495	0.500	0.495	0.540	82,080,000	42,277,175	0.5151	49.51	49.02	49.51	49.02	53.48	828,852	51.007	-3.85%
2007-06-01	0	0.520	0.510	0.520	0.500	0.550	73,721,000	38,833,280	0.5268	51.49	50.50	51.49	49.51	54.47	744,442	52.164	-1.89%
2007-05-31	0	0.530	0.530	0.540	0.460	0.550	110,128,000	57,519,010	0.5223	52.49	52.49	53.48	45.55	54.47	1,112,083	51.722	1.92%
2007-05-30	0	0.520	0.510	0.520	0.480	0.570	174,151,000	89,919,145	0.5163	51.49	50.50	51.49	47.53	56.45	1,758,593	51.131	-10.34%
2007-05-29	0	0.580	0.580	0.590	0.550	0.650	223,695,000	133,567,550	0.5971	57.44	57.44	58.43	54.47	64.37	2,258,894	59.130	-1.69%
2007-05-28	0	0.590	0.590	0.600	0.510	0.620	356,480,000	206,927,200	0.5805	58.43	58.43	59.42	50.50	61.40	3,599,769	57.483	18.00%
2007-05-25	0	0.500	0.500	0.510	0.415	0.520	266,690,000	127,217,050	0.4770	49.51	49.51	50.50	41.10	51.49	2,693,061	47.239	14.94%
2007-05-23	0	0.435	0.430	0.435	0.420	0.440	88,290,000	38,166,325	0.4323	43.08	42.58	43.08	41.59	43.57	891,561	42.808	-1.14%
2007-05-22	0	0.440	0.435	0.440	0.415	0.445	190,700,000	81,635,600	0.4281	43.57	43.08	43.57	41.10	44.07	1,925,707	42.393	7.32%
2007-05-21	1	-	-	-	-	-	0	0	-	40.60	-	-	-	-	0	-	0.00%
2007-05-18	0	0.410	0.405	0.410	0.390	0.455	400,160,000	169,448,375	0.4235	40.60	40.11	40.60	38.62	45.06	4,040,854	41.934	6.49%
2007-05-17	0	0.385	0.385	0.390	0.370	0.425	185,815,000	73,816,100	0.3973	38.13	38.13	38.62	36.64	42.09	1,876,378	39.340	-6.10%
2007-05-16	0	0.410	0.410	0.415	0.335	0.435	606,185,000	233,158,000	0.3846	40.60	40.60	41.10	33.17	43.08	6,121,314	38.090	32.26%
2007-05-15	0	0.310	0.310	0.315	0.310	0.335	33,165,000	10,609,675	0.3199	30.70	30.70	31.19	30.70	33.17	334,903	31.680	-6.06%
2007-05-14	0	0.330	0.325	0.330	0.305	0.345	97,120,000	31,461,750	0.3239	32.68	32.18	32.68	30.20	34.16	980,727	32.080	8.20%
2007-05-11	0	0.305	0.300	0.305	0.290	0.305	11,985,000	3,564,450	0.2974	30.20	29.71	30.20	28.72	30.20	121,026	29.452	1.67%
2007-05-10	0	0.300	0.300	0.305	0.280	0.305	64,375,000	19,195,850	0.2982	29.71	29.71	30.20	27.73	30.20	650,065	29.529	5.26%
2007-05-09	0	0.285	0.280	0.285	0.280	0.295	23,510,000	6,781,350	0.2884	28.22	27.73	28.22	27.73	29.21	237,406	28.564	0.00%
2007-05-08	0	0.285	0.280	0.285	0.280	0.285	12,625,000	3,574,625	0.2831	28.22	27.73	28.22	27.73	28.22	127,488	28.039	-1.72%
2007-05-07	0	0.290	0.285	0.290	0.285	0.300	14,345,000	4,157,750	0.2898	28.72	28.22	28.72	28.22	29.71	144,857	28.702	-1.69%
2007-05-04	0	0.295	0.290	0.295	0.290	0.310	43,830,000	13,179,450	0.3007	29.21	28.72	29.21	28.72	30.70	442,600	29.777	1.72%
2007-05-03	0	0.290	0.285	0.290	0.280	0.290	10,285,000	2,924,175	0.2843	28.72	28.22	28.72	27.73	28.72	103,859	28.155	1.75%
2007-05-02	0	0.285	0.280	0.285	0.280	0.285	8,760,000	2,494,950	0.2848	28.22	27.73	28.22	27.73	28.22	88,459	28.204	0.00%
2007-04-30	0	0.285	0.280	0.285	0.280	0.285	13,195,000	3,715,650	0.2816	28.22	27.73	28.22	27.73	28.22	133,244	27.886	-1.72%
2007-04-27	0	0.290	0.285	0.290	0.280	0.290	8,730,000	2,492,000	0.2855	28.72	28.22	28.72	27.73	28.72	88,156	28.268	0.00%
2007-04-26	0	0.290	0.290	0.295	0.290	0.295	8,560,000	2,500,200	0.2921	28.72	28.72	29.21	28.72	29.21	86,440	28.924	0.00%
2007-04-25	0	0.290	0.290	0.295	0.290	0.305	26,651,500	7,965,710	0.2989	28.72	28.72	29.21	28.72	30.20	269,129	29.598	-3.33%
2007-04-24	0	0.300	0.300	0.305	0.295	0.305	10,290,000	3,071,650	0.2985	29.71	29.71	30.20	29.21	30.20	103,909	29.561	-1.64%
2007-04-23	0	0.305	0.300	0.305	0.295	0.310	17,790,000	5,350,700	0.3008	30.20	29.71	30.20	29.21	30.70	179,645	29.785	0.00%
2007-04-20	0	0.305	0.300	0.305	0.300	0.310	15,190,000	4,627,225	0.3046	30.20	29.71	30.20	29.71	30.70	153,390	30.166	1.67%
2007-04-19	0	0.300	0.295	0.300	0.295	0.320	77,070,000	23,265,675	0.3019	29.71	29.21	29.71	29.21	31.69	778,260	29.894	-6.25%
2007-04-18	0	0.320	0.320	0.325	0.280	0.330	156,455,000	49,012,200	0.3133	31.69	31.69	32.18	27.73	32.68	1,579,898	31.022	14.29%
2007-04-17	0	0.280	0.275	0.280	0.275	0.290	27,210,000	7,683,825	0.2824	27.73	27.23	27.73	27.23	28.72	274,769	27.965	-1.75%
2007-04-16	0	0.285	0.280	0.285	0.280	0.290	42,037,000	11,980,415	0.2850	28.22	27.73	28.22	27.73	28.72	424,494	28.223	3.64%
2007-04-13	0	0.275	0.270	0.275	0.270	0.280	21,275,000	5,829,700	0.2740	27.23	26.74	27.23	26.74	27.73	214,837	27.135	1.85%
2007-04-12	0	0.270	0.265	0.270	0.265	0.275	23,285,000	6,283,425	0.2698	26.74	26.24	26.74	26.24	27.23	235,134	26.723	-3.57%
2007-04-11	0	0.280	0.280	0.285	0.275	0.290	22,650,000	6,394,075	0.2823	27.73	27.73	28.22	27.23	28.72	228,722	27.956	0.00%
2007-04-10	0	0.280	0.275	0.280	0.270	0.290	24,410,000	6,789,350	0.2781	27.73	27.23	27.73	26.74	28.72	246,495	27.544	0.00%
2007-04-04	0	0.280	0.280	0.285	0.280	0.290	17,495,000	4,964,050	0.2837	27.73	27.73	28.22	27.73	28.72	176,666	28.098	1.82%
2007-04-03	0	0.275	0.275	0.280	0.275	0.285	9,635,000	2,677,625	0.2779	27.23	27.23	27.73	27.23	28.22	97,295	27.521	-1.79%
2007-04-02	0	0.280	0.275	0.280	0.275	0.290	11,520,000	3,247,550	0.2819	27.73	27.23	27.73	27.23	28.72	116,330	27.917	-3.45%
2007-03-30	0	0.290	0.285	0.290	0.280	0.295	13,820,000	3,946,050	0.2855	28.72	28.22	28.72	27.73	29.21	139,556	28.276	0.00%
2007-03-29	0	0.290	0.290	0.295	0.290	0.305	37,090,000	10,940,025	0.2950	28.72	28.72	29.21	28.72	30.20	374,538	29.209	0.00%
2007-03-28	0	0.290	0.290	0.295	0.270	0.310	61,615,000	18,140,000	0.2944	28.72	28.72	29.21	26.74	30.70	622,194	29.155	5.45%
2007-03-27	0	0.275	0.275	0.280	0.270	0.280	11,770,000	3,224,775	0.2740	27.23	27.23	27.73	26.74	27.73	118,855	27.132	1.85%
2007-03-26	0	0.270	0.270	0.275	0.270	0.280	6,870,000	1,895,775	0.2759	26.74	26.74	27.23	26.74	27.73	69,374	27.327	-3.57%
2007-03-23	0	0.280	0.275	0.280	0.275	0.285	20,985,000	5,866,925	0.2796	27.73	27.23	27.73	27.23	28.22	211,909	27.686	1.82%
2007-03-22	0	0.275	0.275	0.280	0.270	0.280	24,725,000	6,797,675	0.2749	27.23	27.23	27.73	26.74	27.73	249,675	27.226	3.77%
2007-03-21	0	0.265	0.265	0.270	0.265	0.275	11,945,000	3,227,600	0.2702	26.24	26.24	26.74	26.24	27.23	120,622	26.758	-1.85%
2007-03-20	0	0.270	0.265	0.275	0.260	0.285	32,410,000	8,870,050	0.2737	26.74	26.24	27.23	25.75	28.22	327,279	27.102	5.88%
2007-03-19	0	0.255	0.255	0.260	0.250	0.255	6,060,000	1,533,475	0.2530	25.25	25.25	25.75	24.76	25.25	61,194	25.059	2.00%
2007-03-16	0	0.250	0.250	0.255	0.250	0.255	2,800,000	710,550	0.2538	24.76	24.76	25.25	24.76	25.25	28,275	25.130	-1.96%
2007-03-15	0	0.255	0.250	0.255	0.250	0.260	9,955,000	2,512,925	0.2524	25.25	24.76	25.25	24.76	25.75	100,527	24.998	0.00%
2007-03-14	0	0.255	0.250	0.255	0.245	0.255	7,725,000	1,923,015	0.2489	25.25	24.76	25.25	24.26	25.25	78,008	24.652	-1.92%
2007-03-13	0	0.260	0.255	0.260	0.255	0.265	7,335,000	1,905,650	0.2598	25.75	25.25	25.75	25.25	26.24	74,070	25.728	0.00%
2007-03-12	0	0.260	0.255	0.260	0.247	0.260	9,080,000	2,306,345	0.2540	25.75	25.25	25.75	24.46	25.75	91,691	25.154	6.56%
2007-03-09	0	0.244	0.243	0.248	0.244	0.250	16,615,000	4,101,150	0.2468	24.16	24.06	24.56	24.16	24.76	167,780	24.444	-2.40%
2007-03-08	0	0.250	0.248	0.250	0.247	0.250	12,500,000	3,121,485	0.2497	24.76	24.56	24.76	24.46	24.76	126,226	24.729	0.81%
2007-03-07	0	0.248	0.247	0.249	0.247	0.255	22,785,000	5,690,975	0.2498	24.56	24.46	24.66	24.46	25.25	230,085	24.734	-0.80%
2007-03-06	0	0.250	0.245	0.250	0.244	0.255	13,105,000	3,270,395	0.2496	24.76	24.26	24.76	24.16	25.25	132,336	24.713	2.04%
2007-03-05	0	0.245	0.242	0.247	0.239	0.260	25,055,000	6,242,305	0.2491	24.26	23.96	24.46	23.67	25.75	253,008	24.672	-7.55%
2007-03-02	0	0.265	0.260	0.265	0.260	0.285	10,585,000	2,861,975	0.2704	26.24	25.75	26.24	25.75	28.22	106,888	26.775	-7.02%
2007-03-01	0	0.285	0.280	0.285	0.275	0.285	10,950,000	3,084,375	0.2817	28.22	27.73	28.22	27.23	28.22	110,574	27.894	3.64%
2007-02-28	0	0.275	0.275	0.280	0.260	0.280	19,375,000	5,214,475	0.2691	27.23	27.23	27.73	25.75	27.73	195,651	26.652	-6.78%
2007-02-27	0	0.295	0.290	0.295	0.290	0.310	20,970,000	6,255,950	0.2983	29.21	28.72	29.21	28.72	30.70	211,757	29.543	-3.28%
2007-02-26	0	0.305	0.305	0.310	0.300	0.320	48,945,000	15,054,100	0.3076	30.20	30.20	30.70	29.71	31.69	494,251	30.458	-1.61%
2007-02-23	0	0.310	0.305	0.310	0.280	0.320	63,865,000	19,658,075	0.3078	30.70	30.20	30.70	27.73	31.69	644,915	30.482	10.71%
2007-02-22	0	0.280	0.280	0.285	0.280	0.285	5,930,000	1,688,650	0.2848	27.73	27.73	28.22	27.73	28.22	59,882	28.200	-1.75%
2007-02-21	0	0.285	0.280	0.285	0.280	0.290	6,635,000	1,897,075	0.2859	28.22	27.73	28.22	27.73	28.72	67,001	28.314	0.00%
2007-02-16	0	0.285	0.285	0.290	0.280	0.285	12,460,000	3,506,275	0.2814	28.22	28.22	28.72	27.73	28.22	125,822	27.867	1.79%
2007-02-15	0	0.280	0.280	0.285	0.275	0.295	23,625,000	6,666,125	0.2822	27.73	27.73	28.22	27.23	29.21	238,568	27.942	-3.45%
2007-02-14	0	0.290	0.285	0.290	0.280	0.295	57,875,000	16,773,300	0.2898	28.72	28.22	28.72	27.73	29.21	584,427	28.700	1.75%
2007-02-13	0	0.285	0.280	0.285	0.270	0.305	140,015,000	40,471,825	0.2891	28.22	27.73	28.22	26.74	30.20	1,413,885	28.625	7.55%
2007-02-12	0	0.265	0.265	0.270	0.250	0.290	78,580,000	20,998,150	0.2672	26.24	26.24	26.74	24.76	28.72	793,508	26.462	6.00%
2007-02-09	0	0.250	0.250	0.255	0.249	0.255	18,205,000	4,555,715	0.2502	24.76	24.76	25.25	24.66	25.25	183,836	24.781	0.40%
2007-02-08	0	0.249	0.249	0.250	0.249	0.255	20,965,000	5,238,190	0.2499	24.66	24.66	24.76	24.66	25.25	211,707	24.743	-2.35%
2007-02-07	0	0.255	0.250	0.255	0.247	0.255	29,555,000	7,416,640	0.2509	25.25	24.76	25.25	24.46	25.25	298,449	24.851	0.00%
2007-02-06	0	0.255	0.250	0.255	0.249	0.260	14,575,000	3,666,135	0.2515	25.25	24.76	25.25	24.66	25.75	147,180	24.909	2.82%
2007-02-05	0	0.248	0.248	0.250	0.247	0.260	14,595,000	3,657,785	0.2506	24.56	24.56	24.76	24.46	25.75	147,382	24.818	-6.42%
2007-02-02	0	0.265	0.260	0.265	0.249	0.270	43,680,000	11,418,890	0.2614	26.24	25.75	26.24	24.66	26.74	441,085	25.888	6.85%
2007-02-01	0	0.248	0.247	0.250	0.242	0.250	20,395,000	5,013,445	0.2458	24.56	24.46	24.76	23.96	24.76	205,951	24.343	0.00%
2007-01-31	0	0.248	0.247	0.248	0.247	0.255	7,970,000	1,988,260	0.2495	24.56	24.46	24.56	24.46	25.25	80,482	24.704	-0.80%
2007-01-30	0	0.250	0.250	0.255	0.248	0.255	5,300,000	1,328,270	0.2506	24.76	24.76	25.25	24.56	25.25	53,520	24.818	0.00%
2007-01-29	0	0.250	0.249	0.250	0.249	0.260	6,540,000	1,640,900	0.2509	24.76	24.66	24.76	24.66	25.75	66,042	24.846	-3.85%
2007-01-26	0	0.260	0.260	0.265	0.247	0.260	11,750,000	2,971,200	0.2529	25.75	25.75	26.24	24.46	25.75	118,653	25.041	0.00%
2007-01-25	0	0.260	0.255	0.265	0.255	0.265	15,925,000	4,128,550	0.2592	25.75	25.25	26.24	25.25	26.24	160,812	25.673	1.96%
2007-01-24	0	0.255	0.255	0.260	0.245	0.265	57,025,000	14,711,930	0.2580	25.25	25.25	25.75	24.26	26.24	575,844	25.548	4.08%
2007-01-23	0	0.245	0.244	0.245	0.242	0.249	14,590,000	3,564,870	0.2443	24.26	24.16	24.26	23.96	24.66	147,331	24.196	-1.61%
2007-01-22	0	0.249	0.248	0.250	0.248	0.265	19,270,000	4,884,955	0.2535	24.66	24.56	24.76	24.56	26.24	194,590	25.104	-4.23%
2007-01-19	0	0.260	0.255	0.260	0.240	0.260	26,393,000	6,674,186	0.2529	25.75	25.25	25.75	23.77	25.75	266,519	25.042	4.00%
2007-01-18	0	0.250	0.250	0.255	0.249	0.260	27,970,000	7,073,070	0.2529	24.76	24.76	25.25	24.66	25.75	282,444	25.042	-5.66%
2007-01-17	0	0.265	0.260	0.265	0.260	0.280	29,080,000	7,847,250	0.2699	26.24	25.75	26.24	25.75	27.73	293,653	26.723	-3.64%
2007-01-16	0	0.275	0.270	0.275	0.270	0.280	7,355,000	2,022,050	0.2749	27.23	26.74	27.23	26.74	27.73	74,271	27.225	0.00%
2007-01-15	0	0.275	0.275	0.280	0.275	0.280	3,975,000	1,094,500	0.2753	27.23	27.23	27.73	27.23	27.73	40,140	27.267	0.00%
2007-01-12	0	0.275	0.270	0.275	0.265	0.280	4,893,000	1,332,840	0.2724	27.23	26.74	27.23	26.24	27.73	49,410	26.975	0.00%
2007-01-11	0	0.275	0.265	0.275	0.265	0.275	4,965,000	1,344,625	0.2708	27.23	26.24	27.23	26.24	27.23	50,137	26.819	0.00%
2007-01-10	0	0.275	0.270	0.275	0.270	0.280	9,215,000	2,508,125	0.2722	27.23	26.74	27.23	26.74	27.73	93,054	26.953	-3.51%
2007-01-09	0	0.285	0.280	0.285	0.275	0.290	2,910,000	819,675	0.2817	28.22	27.73	28.22	27.23	28.72	29,385	27.894	0.00%
2007-01-08	0	0.285	0.285	0.290	0.270	0.285	13,025,000	3,646,575	0.2800	28.22	28.22	28.72	26.74	28.22	131,528	27.725	0.00%
2007-01-05	0	0.285	0.280	0.285	0.275	0.285	52,080,000	15,002,350	0.2881	28.22	27.73	28.22	27.23	28.22	525,909	28.527	-1.72%
2007-01-04	0	0.290	0.285	0.290	0.285	0.295	9,915,000	2,876,800	0.2901	28.72	28.22	28.72	28.22	29.21	100,123	28.733	-1.69%
2007-01-03	0	0.295	0.295	0.300	0.290	0.300	6,425,000	1,897,025	0.2953	29.21	29.21	29.71	28.72	29.71	64,880	29.239	0.00%
2007-01-02	0	0.295	0.295	0.300	0.295	0.305	8,455,000	2,528,225	0.2990	29.21	29.21	29.71	29.21	30.20	85,379	29.612	-1.67%
2006-12-29	0	0.300	0.300	0.305	0.290	0.305	13,035,000	3,866,575	0.2966	29.71	29.71	30.20	28.72	30.20	131,629	29.375	0.00%
2006-12-28	0	0.300	0.300	0.305	0.295	0.305	34,510,000	10,349,300	0.2999	29.71	29.71	30.20	29.21	30.20	348,485	29.698	0.00%
2006-12-27	0	0.300	0.295	0.300	0.290	0.300	6,230,000	1,828,575	0.2935	29.71	29.21	29.71	28.72	29.71	62,911	29.066	0.00%
2006-12-22	0	0.300	0.295	0.305	0.300	0.305	3,600,000	1,080,500	0.3001	29.71	29.21	30.20	29.71	30.20	36,353	29.722	0.00%
2006-12-21	0	0.300	0.300	0.305	0.300	0.305	6,055,000	1,826,100	0.3016	29.71	29.71	30.20	29.71	30.20	61,144	29.866	-1.64%
2006-12-20	0	0.305	0.300	0.305	0.300	0.305	12,740,000	3,849,500	0.3022	30.20	29.71	30.20	29.71	30.20	128,650	29.922	1.67%
2006-12-19	0	0.300	0.300	0.305	0.295	0.320	30,395,000	9,165,200	0.3015	29.71	29.71	30.20	29.21	31.69	306,932	29.861	-6.25%
2006-12-18	0	0.320	0.315	0.320	0.320	0.330	7,543,000	2,417,425	0.3205	31.69	31.19	31.69	31.69	32.68	76,170	31.737	0.00%
2006-12-15	0	0.320	0.320	0.325	0.315	0.330	19,775,000	6,343,400	0.3208	31.69	31.69	32.18	31.19	32.68	199,690	31.766	4.92%
2006-12-14	0	0.305	0.305	0.310	0.300	0.310	8,290,000	2,541,800	0.3066	30.20	30.20	30.70	29.71	30.70	83,713	30.363	1.67%
2006-12-13	0	0.300	0.295	0.300	0.285	0.320	45,550,000	13,496,925	0.2963	29.71	29.21	29.71	28.22	31.69	459,968	29.343	-4.76%
2006-12-12	0	0.315	0.315	0.320	0.315	0.345	20,050,000	6,557,125	0.3270	31.19	31.19	31.69	31.19	34.16	202,467	32.386	-7.35%
2006-12-11	0	0.340	0.340	0.345	0.340	0.355	13,570,000	4,668,275	0.3440	33.67	33.67	34.16	33.67	35.16	137,031	34.067	-1.45%
2006-12-08	0	0.345	0.345	0.350	0.345	0.355	12,075,000	4,209,600	0.3486	34.16	34.16	34.66	34.16	35.16	121,935	34.523	0.00%
2006-12-07	0	0.345	0.340	0.345	0.335	0.350	19,875,000	6,824,100	0.3434	34.16	33.67	34.16	33.17	34.66	200,700	34.002	1.47%
2006-12-06	0	0.340	0.335	0.340	0.335	0.370	56,152,000	19,878,635	0.3540	33.67	33.17	33.67	33.17	36.64	567,028	35.058	-6.85%
2006-12-05	0	0.365	0.360	0.365	0.345	0.375	77,175,000	28,069,425	0.3637	36.15	35.65	36.15	34.16	37.14	779,321	36.018	5.80%
2006-12-04	0	0.345	0.335	0.345	0.330	0.350	28,250,000	9,581,575	0.3392	34.16	33.17	34.16	32.68	34.66	285,271	33.588	1.47%
2006-12-01	0	0.340	0.335	0.340	0.330	0.390	878,795,000	280,566,975	0.3193	33.67	33.17	33.67	32.68	38.62	8,874,156	31.616	-1.45%
2006-11-30	1	-	-	-	-	-	0	0	-	34.16	-	-	-	-	0	-	0.00%
2006-11-29	0	0.345	0.345	0.350	0.315	0.345	19,685,000	6,573,275	0.3339	34.16	34.16	34.66	31.19	34.16	198,781	33.068	7.81%
2006-11-28	0	0.320	0.320	0.325	0.310	0.325	10,360,000	3,278,500	0.3165	31.69	31.69	32.18	30.70	32.18	104,616	31.338	-3.03%
2006-11-27	0	0.330	0.325	0.330	0.320	0.335	7,335,000	2,395,475	0.3266	32.68	32.18	32.68	31.69	33.17	74,070	32.341	0.00%
2006-11-24	0	0.330	0.325	0.330	0.320	0.335	8,400,000	2,753,150	0.3278	32.68	32.18	32.68	31.69	33.17	84,824	32.457	0.00%
2006-11-23	0	0.330	0.325	0.330	0.315	0.330	9,070,000	2,916,150	0.3215	32.68	32.18	32.68	31.19	32.68	91,590	31.839	3.13%
2006-11-22	0	0.320	0.315	0.320	0.315	0.325	9,205,000	2,963,625	0.3220	31.69	31.19	31.69	31.19	32.18	92,953	31.883	0.00%
2006-11-21	0	0.320	0.315	0.320	0.315	0.325	6,175,000	1,968,500	0.3188	31.69	31.19	31.69	31.19	32.18	62,356	31.569	0.00%
2006-11-20	0	0.320	0.315	0.320	0.315	0.330	5,212,000	1,663,925	0.3192	31.69	31.19	31.69	31.19	32.68	52,631	31.615	-3.03%
2006-11-17	0	0.330	0.325	0.330	0.315	0.330	9,265,000	2,967,300	0.3203	32.68	32.18	32.68	31.19	32.68	93,559	31.716	4.76%
2006-11-16	0	0.315	0.315	0.320	0.315	0.325	4,105,000	1,313,300	0.3199	31.19	31.19	31.69	31.19	32.18	41,453	31.682	-3.08%
2006-11-15	0	0.325	0.315	0.320	0.305	0.325	6,970,000	2,206,175	0.3165	32.18	31.19	31.69	30.20	32.18	70,384	31.345	4.84%
2006-11-14	0	0.310	0.305	0.310	0.305	0.320	4,450,000	1,376,425	0.3093	30.70	30.20	30.70	30.20	31.69	44,937	30.630	-1.59%
2006-11-13	0	0.315	0.315	0.320	0.305	0.325	10,150,000	3,183,925	0.3137	31.19	31.19	31.69	30.20	32.18	102,496	31.064	-1.56%
2006-11-10	0	0.320	0.315	0.320	0.305	0.320	11,020,000	3,424,650	0.3108	31.69	31.19	31.69	30.20	31.69	111,281	30.775	0.00%
2006-11-09	0	0.320	0.315	0.320	0.315	0.320	4,140,000	1,315,925	0.3179	31.69	31.19	31.69	31.19	31.69	41,806	31.477	-1.54%
2006-11-08	0	0.325	0.320	0.325	0.320	0.330	7,125,000	2,316,425	0.3251	32.18	31.69	32.18	31.69	32.68	71,949	32.195	-2.99%
2006-11-07	0	0.335	0.335	0.340	0.325	0.340	19,975,000	6,671,075	0.3340	33.17	33.17	33.67	32.18	33.67	201,709	33.073	0.00%
2006-11-06	0	0.335	0.330	0.340	0.325	0.340	16,260,000	5,399,075	0.3320	33.17	32.68	33.67	32.18	33.67	164,195	32.882	-1.47%
2006-11-03	0	0.340	0.335	0.340	0.320	0.340	17,105,000	5,647,300	0.3302	33.67	33.17	33.67	31.69	33.67	172,728	32.695	4.62%
2006-11-02	0	0.325	0.325	0.330	0.315	0.335	14,835,000	4,845,875	0.3267	32.18	32.18	32.68	31.19	33.17	149,805	32.348	-1.52%
2006-11-01	0	0.330	0.325	0.330	0.320	0.345	31,250,000	10,394,125	0.3326	32.68	32.18	32.68	31.69	34.16	315,565	32.938	-1.49%
2006-10-31	0	0.335	0.330	0.335	0.290	0.335	52,590,000	16,856,375	0.3205	33.17	32.68	33.17	28.72	33.17	531,059	31.741	15.52%
2006-10-27	0	0.290	0.285	0.290	0.275	0.290	14,600,000	4,127,025	0.2827	28.72	28.22	28.72	27.23	28.72	147,432	27.993	1.75%
2006-10-26	0	0.285	0.285	0.290	0.280	0.285	14,685,000	4,171,675	0.2841	28.22	28.22	28.72	27.73	28.22	148,291	28.132	1.79%
2006-10-25	0	0.280	0.275	0.280	0.275	0.285	8,300,000	2,330,650	0.2808	27.73	27.23	27.73	27.23	28.22	83,814	27.807	0.00%
2006-10-24	0	0.280	0.270	0.280	0.275	0.290	7,405,000	2,052,900	0.2772	27.73	26.74	27.73	27.23	28.72	74,776	27.454	-3.45%
2006-10-23	0	0.290	0.285	0.290	0.280	0.290	16,070,000	4,597,850	0.2861	28.72	28.22	28.72	27.73	28.72	162,276	28.333	3.57%
2006-10-20	0	0.280	0.275	0.280	0.270	0.280	19,185,000	5,322,550	0.2774	27.73	27.23	27.73	26.74	27.73	193,732	27.474	5.66%
2006-10-19	0	0.265	0.260	0.270	0.255	0.270	17,965,000	4,800,200	0.2672	26.24	25.75	26.74	25.25	26.74	181,412	26.460	3.92%
2006-10-18	0	0.255	0.250	0.255	0.250	0.260	7,400,000	1,869,300	0.2526	25.25	24.76	25.25	24.76	25.75	74,726	25.015	-1.92%
2006-10-17	0	0.260	0.255	0.260	0.255	0.260	1,822,000	471,170	0.2586	25.75	25.25	25.75	25.25	25.75	18,399	25.609	0.00%
2006-10-16	0	0.260	0.260	0.265	0.260	0.260	1,675,000	435,500	0.2600	25.75	25.75	26.24	25.75	25.75	16,914	25.747	-1.89%
2006-10-13	0	0.265	0.260	0.265	0.255	0.265	3,675,000	952,375	0.2591	26.24	25.75	26.24	25.25	26.24	37,111	25.663	1.92%
2006-10-12	0	0.260	0.250	0.260	0.250	0.260	4,290,000	1,104,875	0.2575	25.75	24.76	25.75	24.76	25.75	43,321	25.504	1.96%
2006-10-11	0	0.255	0.250	0.255	0.250	0.255	4,455,000	1,119,800	0.2514	25.25	24.76	25.25	24.76	25.25	44,987	24.892	-1.92%
2006-10-10	0	0.260	0.250	0.260	0.250	0.260	3,615,000	912,000	0.2523	25.75	24.76	25.75	24.76	25.75	36,505	24.983	0.00%
2006-10-09	0	0.260	0.255	0.260	0.250	0.260	1,005,000	258,025	0.2567	25.75	25.25	25.75	24.76	25.75	10,149	25.425	0.00%
2006-10-06	0	0.260	0.255	0.260	0.255	0.260	1,315,000	335,875	0.2554	25.75	25.25	25.75	25.25	25.75	13,279	25.294	1.96%
2006-10-05	0	0.255	0.250	0.255	0.250	0.255	6,215,000	1,559,250	0.2509	25.25	24.76	25.25	24.76	25.25	62,760	24.845	-1.92%
2006-10-04	0	0.260	0.255	0.260	0.255	0.260	3,785,000	972,175	0.2568	25.75	25.25	25.75	25.25	25.75	38,221	25.435	-1.89%
2006-10-03	0	0.265	0.260	0.265	0.260	0.265	1,685,000	444,875	0.2640	26.24	25.75	26.24	25.75	26.24	17,015	26.146	0.00%
2006-09-29	0	0.265	0.265	0.270	0.250	0.265	10,535,000	2,735,375	0.2596	26.24	26.24	26.74	24.76	26.24	106,383	25.712	3.92%
2006-09-28	0	0.255	0.255	0.260	0.250	0.265	5,555,000	1,419,000	0.2554	25.25	25.25	25.75	24.76	26.24	56,095	25.296	-3.77%
2006-09-27	0	0.265	0.260	0.265	0.255	0.265	7,665,000	1,988,375	0.2594	26.24	25.75	26.24	25.25	26.24	77,402	25.689	0.00%
2006-09-26	0	0.265	0.260	0.265	0.250	0.270	6,785,000	1,765,200	0.2602	26.24	25.75	26.24	24.76	26.74	68,516	25.763	-3.64%
2006-09-25	0	0.275	0.270	0.275	0.260	0.275	2,505,000	666,525	0.2661	27.23	26.74	27.23	25.75	27.23	25,296	26.349	-1.79%
2006-09-22	0	0.280	0.275	0.280	0.265	0.280	2,680,000	719,425	0.2684	27.73	27.23	27.73	26.24	27.73	27,063	26.583	0.00%
2006-09-21	0	0.280	0.275	0.280	0.270	0.280	5,460,000	1,488,600	0.2726	27.73	27.23	27.73	26.74	27.73	55,136	26.999	1.82%
2006-09-20	0	0.275	0.275	0.280	0.270	0.280	4,125,000	1,123,550	0.2724	27.23	27.23	27.73	26.74	27.73	41,655	26.973	-1.79%
2006-09-19	0	0.280	0.275	0.280	0.275	0.300	10,810,000	3,031,900	0.2805	27.73	27.23	27.73	27.23	29.71	109,160	27.775	-5.08%
2006-09-18	0	0.295	0.290	0.295	0.260	0.295	27,235,000	7,712,250	0.2832	29.21	28.72	29.21	25.75	29.21	275,022	28.042	13.46%
2006-09-15	0	0.260	0.250	0.260	0.250	0.260	2,885,000	739,600	0.2564	25.75	24.76	25.75	24.76	25.75	29,133	25.387	1.96%
2006-09-14	0	0.255	0.250	0.255	0.245	0.280	13,895,000	3,562,575	0.2564	25.25	24.76	25.25	24.26	27.73	140,313	25.390	-7.27%
2006-09-13	0	0.275	0.270	0.275	0.265	0.280	6,220,000	1,719,800	0.2765	27.23	26.74	27.23	26.24	27.73	62,810	27.381	0.00%
2006-09-12	0	0.275	0.275	0.280	0.275	0.285	1,900,000	529,500	0.2787	27.23	27.23	27.73	27.23	28.22	19,186	27.598	-3.51%
2006-09-11	0	0.285	0.280	0.290	0.280	0.290	1,565,000	447,550	0.2860	28.22	27.73	28.72	27.73	28.72	15,804	28.320	-1.72%
2006-09-08	0	0.290	0.290	0.295	0.290	0.300	5,075,000	1,494,625	0.2945	28.72	28.72	29.21	28.72	29.71	51,248	29.165	-1.69%
2006-09-07	0	0.295	0.295	0.300	0.285	0.300	14,017,000	4,155,635	0.2965	29.21	29.21	29.71	28.22	29.71	141,545	29.359	0.00%
2006-09-06	0	0.295	0.295	0.300	0.275	0.295	13,790,000	3,980,150	0.2886	29.21	29.21	29.71	27.23	29.21	139,253	28.582	1.72%
2006-09-05	0	0.290	0.285	0.295	0.285	0.300	20,880,000	6,085,500	0.2915	28.72	28.22	29.21	28.22	29.71	210,848	28.862	1.75%
2006-09-04	0	0.285	0.280	0.285	0.249	0.290	21,500,000	5,867,445	0.2729	28.22	27.73	28.22	24.66	28.72	217,109	27.025	11.76%
2006-09-01	0	0.255	0.255	0.260	0.255	0.255	2,395,000	610,725	0.2550	25.25	25.25	25.75	25.25	25.25	24,185	25.252	-1.92%
2006-08-31	0	0.260	0.255	0.260	0.255	0.260	2,960,000	768,450	0.2596	25.75	25.25	25.75	25.25	25.75	29,890	25.709	1.96%
2006-08-30	0	0.255	0.255	0.260	0.255	0.260	1,420,000	362,600	0.2554	25.25	25.25	25.75	25.25	25.75	14,339	25.287	0.00%
2006-08-29	0	0.255	0.255	0.260	0.255	0.260	4,565,000	1,172,925	0.2569	25.25	25.25	25.75	25.25	25.75	46,098	25.444	0.00%
2006-08-28	0	0.255	0.250	0.255	0.250	0.260	1,260,000	319,300	0.2534	25.25	24.76	25.25	24.76	25.75	12,724	25.095	-1.92%
2006-08-25	0	0.260	0.255	0.260	0.255	0.260	3,870,000	994,500	0.2570	25.75	25.25	25.75	25.25	25.75	39,080	25.448	4.00%
2006-08-24	0	0.250	0.248	0.250	0.245	0.255	1,935,000	484,320	0.2503	24.76	24.56	24.76	24.26	25.25	19,540	24.786	-1.96%
2006-08-23	0	0.255	0.250	0.255	0.249	0.260	7,675,000	1,951,750	0.2543	25.25	24.76	25.25	24.66	25.75	77,503	25.183	-3.77%
2006-08-22	0	0.265	0.260	0.265	0.236	0.265	9,085,000	2,315,350	0.2549	26.24	25.75	26.24	23.37	26.24	91,741	25.238	12.29%
2006-08-21	0	0.236	0.236	0.238	0.235	0.250	10,940,000	2,642,415	0.2415	23.37	23.37	23.57	23.27	24.76	110,473	23.919	-7.45%
2006-08-18	0	0.255	0.255	0.260	0.255	0.270	11,580,000	3,041,900	0.2627	25.25	25.25	25.75	25.25	26.74	116,936	26.013	-5.56%
2006-08-17	0	0.270	0.265	0.270	0.237	0.270	56,750,000	14,307,225	0.2521	26.74	26.24	26.74	23.47	26.74	573,067	24.966	15.88%
2006-08-16	0	0.233	0.233	0.235	0.220	0.240	14,920,000	3,421,225	0.2293	23.07	23.07	23.27	21.79	23.77	150,664	22.708	4.02%
2006-08-15	0	0.224	0.224	0.226	0.222	0.227	1,750,000	392,710	0.2244	22.18	22.18	22.38	21.98	22.48	17,672	22.223	0.00%
2006-08-14	0	0.224	0.224	0.226	0.224	0.226	535,000	120,350	0.2250	22.18	22.18	22.38	22.18	22.38	5,402	22.277	0.00%
2006-08-11	0	0.224	0.224	0.225	0.220	0.225	2,670,000	598,195	0.2240	22.18	22.18	22.28	21.79	22.28	26,962	22.187	-0.44%
2006-08-10	0	0.225	0.222	0.225	0.221	0.225	680,000	152,190	0.2238	22.28	21.98	22.28	21.89	22.28	6,867	22.163	1.35%
2006-08-09	0	0.222	0.222	0.224	0.220	0.221	600,000	132,160	0.2203	21.98	21.98	22.18	21.79	21.89	6,059	21.813	-1.77%
2006-08-08	0	0.226	0.222	0.226	0.220	0.226	2,570,000	574,295	0.2235	22.38	21.98	22.38	21.79	22.38	25,952	22.129	1.35%
2006-08-07	0	0.223	0.223	0.225	0.222	0.223	530,000	118,115	0.2229	22.08	22.08	22.28	21.98	22.08	5,352	22.069	-0.89%
2006-08-04	0	0.225	0.223	0.225	0.223	0.230	1,095,000	247,275	0.2258	22.28	22.08	22.28	22.08	22.78	11,057	22.363	-2.17%
2006-08-03	0	0.230	0.228	0.230	0.222	0.230	3,472,000	781,495	0.2251	22.78	22.58	22.78	21.98	22.78	35,061	22.290	2.22%
2006-08-02	0	0.225	0.223	0.225	0.220	0.228	2,380,000	527,475	0.2216	22.28	22.08	22.28	21.79	22.58	24,033	21.948	-0.88%
2006-08-01	0	0.227	0.227	0.229	0.223	0.229	3,590,000	816,230	0.2274	22.48	22.48	22.68	22.08	22.68	36,252	22.515	-1.30%
2006-07-31	0	0.230	0.229	0.230	0.220	0.230	1,515,000	338,320	0.2233	22.78	22.68	22.78	21.79	22.78	15,299	22.114	0.00%
2006-07-28	0	0.230	0.230	0.231	0.227	0.237	1,620,000	382,130	0.2359	22.78	22.78	22.88	22.48	23.47	16,359	23.359	-2.13%
2006-07-27	0	0.235	0.233	0.235	0.225	0.236	3,860,000	885,425	0.2294	23.27	23.07	23.27	22.28	23.37	38,979	22.716	3.98%
2006-07-26	0	0.226	0.226	0.227	0.223	0.227	3,595,000	809,315	0.2251	22.38	22.38	22.48	22.08	22.48	36,303	22.294	0.89%
2006-07-25	0	0.224	0.224	0.225	0.218	0.225	3,140,000	694,580	0.2212	22.18	22.18	22.28	21.59	22.28	31,708	21.905	0.45%
2006-07-24	0	0.223	0.222	0.225	0.215	0.230	1,160,000	256,200	0.2209	22.08	21.98	22.28	21.29	22.78	11,714	21.872	-3.04%
2006-07-21	0	0.230	0.225	0.230	0.225	0.232	1,500,000	342,900	0.2286	22.78	22.28	22.78	22.28	22.97	15,147	22.638	-0.86%
2006-07-20	0	0.232	0.230	0.232	0.223	0.234	5,070,000	1,166,390	0.2301	22.97	22.78	22.97	22.08	23.17	51,197	22.782	2.65%
2006-07-19	0	0.226	0.226	0.227	0.224	0.228	1,160,000	261,440	0.2254	22.38	22.38	22.48	22.18	22.58	11,714	22.319	0.44%
2006-07-18	0	0.225	0.221	0.225	0.221	0.225	1,280,000	283,100	0.2212	22.28	21.89	22.28	21.89	22.28	12,926	21.902	0.00%
2006-07-17	0	0.225	0.225	0.227	0.222	0.228	875,000	195,900	0.2239	22.28	22.28	22.48	21.98	22.58	8,836	22.171	-1.32%
2006-07-14	0	0.228	0.227	0.229	0.221	0.229	3,265,000	731,530	0.2241	22.58	22.48	22.68	21.89	22.68	32,970	22.188	-0.87%
2006-07-13	0	0.230	0.227	0.230	0.225	0.233	6,465,000	1,475,065	0.2282	22.78	22.48	22.78	22.28	23.07	65,284	22.595	0.00%
2006-07-12	0	0.230	0.230	0.231	0.223	0.230	7,130,000	1,607,800	0.2255	22.78	22.78	22.88	22.08	22.78	71,999	22.331	1.32%
2006-07-11	0	0.227	0.222	0.223	0.220	0.228	4,705,000	1,056,290	0.2245	22.48	21.98	22.08	21.79	22.58	47,512	22.232	-0.87%
2006-07-10	0	0.229	0.225	0.229	0.221	0.233	4,275,000	966,955	0.2262	22.68	22.28	22.68	21.89	23.07	43,169	22.399	-2.55%
2006-07-07	0	0.235	0.230	0.235	0.223	0.238	11,185,000	2,560,290	0.2289	23.27	22.78	23.27	22.08	23.57	112,947	22.668	-1.26%
2006-07-06	0	0.238	0.236	0.240	0.236	0.238	1,010,000	238,460	0.2361	23.57	23.37	23.77	23.37	23.57	10,199	23.381	-2.06%
2006-07-05	0	0.243	0.240	0.243	0.235	0.243	3,350,000	799,170	0.2386	24.06	23.77	24.06	23.27	24.06	33,829	23.624	-1.22%
2006-07-04	0	0.246	0.240	0.248	0.243	0.246	1,180,000	289,130	0.2450	24.36	23.77	24.56	24.06	24.36	11,916	24.265	0.41%
2006-07-03	0	0.245	0.241	0.245	0.240	0.245	2,680,000	649,820	0.2425	24.26	23.87	24.26	23.77	24.26	27,063	24.011	-0.41%
2006-06-30	0	0.246	0.246	0.249	0.235	0.250	3,005,000	729,905	0.2429	24.36	24.36	24.66	23.27	24.76	30,345	24.054	3.36%
2006-06-29	0	0.238	0.238	0.240	0.235	0.240	640,000	152,200	0.2378	23.57	23.57	23.77	23.27	23.77	6,463	23.550	-0.83%
2006-06-28	0	0.240	0.235	0.240	0.230	0.240	1,185,000	282,460	0.2384	23.77	23.27	23.77	22.78	23.77	11,966	23.605	0.84%
2006-06-27	0	0.238	0.238	0.241	0.230	0.246	5,275,000	1,240,815	0.2352	23.57	23.57	23.87	22.78	24.36	53,267	23.294	-2.46%
2006-06-26	0	0.244	0.228	0.244	0.225	0.248	3,955,000	916,875	0.2318	24.16	22.58	24.16	22.28	24.56	39,938	22.957	-0.41%
2006-06-23	0	0.245	0.244	0.246	0.238	0.246	2,865,000	690,980	0.2412	24.26	24.16	24.36	23.57	24.36	28,931	23.884	-1.21%
2006-06-22	0	0.248	0.247	0.248	0.248	0.250	1,590,000	395,940	0.2490	24.56	24.46	24.56	24.56	24.76	16,056	24.660	-0.40%
2006-06-21	0	0.249	0.249	0.250	0.246	0.250	2,440,000	608,860	0.2495	24.66	24.66	24.76	24.36	24.76	24,639	24.711	-2.35%
2006-06-20	0	0.255	0.250	0.255	0.246	0.260	2,095,000	520,075	0.2482	25.25	24.76	25.25	24.36	25.75	21,156	24.583	-1.92%
2006-06-19	0	0.260	0.255	0.260	0.250	0.260	405,000	103,250	0.2549	25.75	25.25	25.75	24.76	25.75	4,090	25.246	0.00%
2006-06-16	0	0.260	0.260	0.265	0.248	0.265	7,965,000	2,058,065	0.2584	25.75	25.75	26.24	24.56	26.24	80,431	25.588	6.12%
2006-06-15	0	0.245	0.240	0.245	0.243	0.248	3,340,000	816,020	0.2443	24.26	23.77	24.26	24.06	24.56	33,728	24.194	0.00%
2006-06-14	0	0.245	0.245	0.248	0.220	0.249	6,895,000	1,669,010	0.2421	24.26	24.26	24.56	21.79	24.66	69,626	23.971	-3.92%
2006-06-13	0	0.255	0.250	0.255	0.248	0.255	8,265,000	2,065,930	0.2500	25.25	24.76	25.25	24.56	25.25	83,461	24.753	-3.77%
2006-06-12	0	0.265	0.265	0.270	0.260	0.265	2,100,000	548,300	0.2611	26.24	26.24	26.74	25.75	26.24	21,206	25.856	0.00%
2006-06-09	0	0.265	0.265	0.270	0.260	0.270	4,470,000	1,185,050	0.2651	26.24	26.24	26.74	25.75	26.74	45,138	26.254	1.92%
2006-06-08	0	0.260	0.260	0.265	0.255	0.270	9,185,000	2,417,300	0.2632	25.75	25.75	26.24	25.25	26.74	92,751	26.062	-7.14%
2006-06-07	0	0.280	0.275	0.280	0.265	0.280	4,615,000	1,255,300	0.2720	27.73	27.23	27.73	26.24	27.73	46,603	26.936	0.00%
2006-06-06	0	0.280	0.275	0.280	0.270	0.280	3,235,000	886,700	0.2741	27.73	27.23	27.73	26.74	27.73	32,667	27.143	1.82%
2006-06-05	0	0.275	0.275	0.280	0.270	0.290	14,475,000	4,018,000	0.2776	27.23	27.23	27.73	26.74	28.72	146,170	27.489	1.85%
2006-06-02	0	0.270	0.265	0.270	0.260	0.270	5,555,000	1,456,200	0.2621	26.74	26.24	26.74	25.75	26.74	56,095	25.960	0.00%
2006-06-01	0	0.270	0.265	0.270	0.260	0.275	3,780,000	1,014,100	0.2683	26.74	26.24	26.74	25.75	27.23	38,171	26.567	-1.82%
2006-05-30	0	0.275	0.270	0.275	0.265	0.290	7,465,000	2,030,700	0.2720	27.23	26.74	27.23	26.24	28.72	75,382	26.939	1.85%
2006-05-29	1	-	-	-	-	-	0	0	-	26.74	-	-	-	-	0	-	0.00%
2006-05-26	0	0.270	0.270	0.275	0.260	0.280	12,380,000	3,342,800	0.2700	26.74	26.74	27.23	25.75	27.73	125,014	26.739	3.85%
2006-05-25	0	0.260	0.255	0.260	0.250	0.270	2,590,000	666,000	0.2571	25.75	25.25	25.75	24.76	26.74	26,154	25.464	-3.70%
2006-05-24	0	0.270	0.260	0.270	0.249	0.270	9,800,000	2,540,510	0.2592	26.74	25.75	26.74	24.66	26.74	98,961	25.672	3.85%
2006-05-23	0	0.260	0.255	0.260	0.247	0.275	17,515,000	4,619,155	0.2637	25.75	25.25	25.75	24.46	27.23	176,868	26.116	0.00%
2006-05-22	0	0.260	0.265	0.270	0.260	0.295	14,510,000	3,992,700	0.2752	25.75	26.24	26.74	25.75	29.21	146,523	27.250	-11.86%
2006-05-19	0	0.295	0.295	0.300	0.290	0.295	8,815,000	2,582,875	0.2930	29.21	29.21	29.71	28.72	29.21	89,015	29.016	-1.67%
2006-05-18	0	0.300	0.295	0.300	0.290	0.300	7,301,000	2,161,780	0.2961	29.71	29.21	29.71	28.72	29.71	73,726	29.322	-1.64%
2006-05-17	0	0.305	0.300	0.305	0.300	0.320	32,045,000	9,940,300	0.3102	30.20	29.71	30.20	29.71	31.69	323,593	30.718	3.39%
2006-05-16	0	0.295	0.290	0.295	0.280	0.295	8,705,000	2,470,225	0.2838	29.21	28.72	29.21	27.73	29.21	87,904	28.101	5.36%
2006-05-15	0	0.280	0.280	0.285	0.275	0.290	17,225,000	4,855,375	0.2819	27.73	27.73	28.22	27.23	28.72	173,940	27.914	-3.45%
2006-05-12	0	0.290	0.290	0.295	0.275	0.300	31,735,000	9,222,350	0.2906	28.72	28.72	29.21	27.23	29.71	320,463	28.778	-3.33%
2006-05-11	0	0.300	0.295	0.300	0.295	0.320	23,715,000	7,288,900	0.3074	29.71	29.21	29.71	29.21	31.69	239,476	30.437	-4.76%
2006-05-10	0	0.315	0.315	0.320	0.310	0.325	13,690,000	4,316,500	0.3153	31.19	31.19	31.69	30.70	32.18	138,243	31.224	-3.08%
2006-05-09	0	0.325	0.320	0.325	0.310	0.330	15,690,000	5,011,200	0.3194	32.18	31.69	32.18	30.70	32.68	158,439	31.629	1.56%
2006-05-08	0	0.320	0.315	0.320	0.320	0.345	22,290,000	7,359,875	0.3302	31.69	31.19	31.69	31.69	34.16	225,087	32.698	-5.88%
2006-05-04	0	0.340	0.335	0.340	0.335	0.345	17,865,000	6,087,700	0.3408	33.67	33.17	33.67	33.17	34.16	180,402	33.745	0.00%
2006-05-03	0	0.340	0.340	0.345	0.320	0.345	29,172,000	9,690,895	0.3322	33.67	33.67	34.16	31.69	34.16	294,582	32.897	6.25%
2006-05-02	0	0.320	0.315	0.320	0.315	0.330	10,830,000	3,497,175	0.3229	31.69	31.19	31.69	31.19	32.68	109,362	31.978	-3.03%
2006-04-28	0	0.330	0.325	0.330	0.305	0.330	25,835,000	8,342,300	0.3229	32.68	32.18	32.68	30.20	32.68	260,884	31.977	-2.94%
2006-04-27	0	0.340	0.335	0.340	0.330	0.350	39,645,000	13,500,650	0.3405	33.67	33.17	33.67	32.68	34.66	400,339	33.723	3.03%
2006-04-26	0	0.330	0.325	0.330	0.295	0.335	20,365,000	6,427,975	0.3156	32.68	32.18	32.68	29.21	33.17	205,648	31.257	6.45%
2006-04-25	0	0.310	0.310	0.315	0.295	0.365	63,872,000	20,346,450	0.3186	30.70	30.70	31.19	29.21	36.15	644,986	31.546	-15.07%
2006-04-24	0	0.365	0.365	0.370	0.360	0.405	42,585,000	16,050,150	0.3769	36.15	36.15	36.64	35.65	40.11	430,027	37.324	-9.88%
2006-04-21	0	0.405	0.405	0.410	0.400	0.420	43,480,000	17,873,950	0.4111	40.11	40.11	40.60	39.61	41.59	439,065	40.709	-1.22%
2006-04-20	0	0.410	0.405	0.410	0.395	0.420	69,485,000	28,198,800	0.4058	40.60	40.11	40.60	39.12	41.59	701,666	40.188	6.49%
2006-04-19	0	0.385	0.380	0.385	0.340	0.400	133,105,000	51,151,075	0.3843	38.13	37.63	38.13	33.67	39.61	1,344,107	38.056	10.00%
2006-04-18	0	0.350	0.345	0.350	0.345	0.375	65,277,000	23,726,330	0.3635	34.66	34.16	34.66	34.16	37.14	659,173	35.994	-1.41%
2006-04-13	0	0.355	0.350	0.355	0.310	0.360	40,813,000	13,996,005	0.3429	35.16	34.66	35.16	30.70	35.65	412,134	33.960	14.52%
2006-04-12	0	0.310	0.310	0.315	0.305	0.330	23,625,000	7,417,025	0.3139	30.70	30.70	31.19	30.20	32.68	238,568	31.090	-4.62%
2006-04-11	0	0.325	0.325	0.330	0.320	0.330	11,685,000	3,813,250	0.3263	32.18	32.18	32.68	31.69	32.68	117,996	32.317	-1.52%
2006-04-10	0	0.330	0.325	0.330	0.325	0.335	6,305,000	2,075,025	0.3291	32.68	32.18	32.68	32.18	33.17	63,668	32.591	-1.49%
2006-04-07	0	0.335	0.335	0.340	0.330	0.340	11,695,000	3,935,375	0.3365	33.17	33.17	33.67	32.68	33.67	118,097	33.323	-1.47%
2006-04-06	0	0.340	0.340	0.345	0.330	0.350	23,181,000	7,927,420	0.3420	33.67	33.67	34.16	32.68	34.66	234,084	33.866	0.00%
2006-04-04	0	0.340	0.335	0.340	0.310	0.350	43,760,000	14,757,575	0.3372	33.67	33.17	33.67	30.70	34.66	441,893	33.396	6.25%
2006-04-03	0	0.320	0.315	0.320	0.320	0.340	16,555,000	5,454,750	0.3295	31.69	31.19	31.69	31.69	33.67	167,174	32.629	-5.88%
2006-03-31	0	0.340	0.335	0.340	0.320	0.350	32,305,000	10,755,200	0.3329	33.67	33.17	33.67	31.69	34.66	326,219	32.969	-2.86%
2006-03-30	0	0.350	0.345	0.350	0.345	0.365	29,810,000	10,544,375	0.3537	34.66	34.16	34.66	34.16	36.15	301,024	35.028	-2.78%
2006-03-29	0	0.360	0.355	0.360	0.340	0.375	75,595,000	27,273,325	0.3608	35.65	35.16	35.65	33.67	37.14	763,366	35.728	2.86%
2006-03-28	0	0.350	0.345	0.350	0.335	0.355	56,170,000	19,514,225	0.3474	34.66	34.16	34.66	33.17	35.16	567,210	34.404	4.48%
2006-03-27	0	0.335	0.335	0.340	0.305	0.345	47,001,500	15,145,423	0.3222	33.17	33.17	33.67	30.20	34.16	474,626	31.910	4.69%
2006-03-24	0	0.320	0.315	0.320	0.310	0.345	29,500,000	9,775,050	0.3314	31.69	31.19	31.69	30.70	34.16	297,894	32.814	-4.48%
2006-03-23	0	0.335	0.330	0.335	0.330	0.350	37,356,500	12,731,273	0.3408	33.17	32.68	33.17	32.68	34.66	377,230	33.749	0.00%
2006-03-22	0	0.335	0.335	0.340	0.325	0.370	160,770,000	56,196,325	0.3495	33.17	33.17	33.67	32.18	36.64	1,623,471	34.615	3.08%
2006-03-21	0	0.325	0.330	0.335	0.280	0.330	113,355,000	35,944,525	0.3171	32.18	32.68	33.17	27.73	32.68	1,144,670	31.402	14.04%
2006-03-20	0	0.285	0.280	0.285	0.280	0.315	60,765,000	18,369,575	0.3023	28.22	27.73	28.22	27.73	31.19	613,611	29.937	-8.06%
2006-03-17	0	0.310	0.310	0.315	0.280	0.320	148,791,000	44,987,690	0.3024	30.70	30.70	31.19	27.73	31.69	1,502,506	29.942	3.33%
2006-03-16	0	0.300	0.295	0.300	0.250	0.300	234,324,208	63,814,732	0.2723	29.71	29.21	29.71	24.76	29.71	2,366,228	26.969	26.05%
2006-03-15	0	0.238	0.239	0.240	0.219	0.240	35,390,000	8,132,795	0.2298	23.57	23.67	23.77	21.69	23.77	357,372	22.757	5.78%
2006-03-14	0	0.225	0.220	0.225	0.218	0.225	3,795,000	841,240	0.2217	22.28	21.79	22.28	21.59	22.28	38,322	21.952	-0.44%
2006-03-13	0	0.226	0.223	0.226	0.223	0.235	6,365,000	1,435,890	0.2256	22.38	22.08	22.38	22.08	23.27	64,274	22.340	-1.74%
2006-03-10	0	0.230	0.225	0.230	0.217	0.233	4,820,000	1,096,000	0.2274	22.78	22.28	22.78	21.49	23.07	48,673	22.518	1.77%
2006-03-09	0	0.226	0.224	0.228	0.210	0.227	13,585,000	2,963,620	0.2182	22.38	22.18	22.58	20.80	22.48	137,183	21.603	5.12%
2006-03-08	0	0.215	0.214	0.216	0.200	0.225	20,830,000	4,446,840	0.2135	21.29	21.19	21.39	19.81	22.28	210,343	21.141	-2.27%
2006-03-07	0	0.220	0.218	0.219	0.218	0.228	9,270,000	2,056,990	0.2219	21.79	21.59	21.69	21.59	22.58	93,609	21.974	-4.35%
2006-03-06	0	0.230	0.230	0.233	0.228	0.240	13,170,000	3,061,670	0.2325	22.78	22.78	23.07	22.58	23.77	132,992	23.021	-3.36%
2006-03-03	0	0.238	0.238	0.239	0.228	0.244	38,262,000	9,060,439	0.2368	23.57	23.57	23.67	22.58	24.16	386,373	23.450	3.93%
2006-03-02	0	0.229	0.229	0.230	0.222	0.240	27,485,000	6,308,335	0.2295	22.68	22.68	22.78	21.98	23.77	277,546	22.729	-1.29%
2006-03-01	0	0.232	0.230	0.234	0.200	0.234	161,560,000	33,412,910	0.2068	22.97	22.78	23.17	19.81	23.17	1,631,448	20.481	11.00%
2006-02-28	0	0.209	0.206	0.210	0.189	0.213	22,085,000	4,416,295	0.2000	20.70	20.40	20.80	18.72	21.09	223,016	19.803	1.95%
2006-02-27	0	0.205	0.205	0.207	0.200	0.220	22,145,000	4,601,630	0.2078	20.30	20.30	20.50	19.81	21.79	223,622	20.578	2.50%
2006-02-24	1	-	-	-	-	-	0	0	-	19.81	-	-	-	-	0	-	0.00%
2006-02-23	0	0.200	0.197	0.200	0.193	0.202	10,370,000	2,055,970	0.1983	19.81	19.51	19.81	19.11	20.00	104,717	19.634	-0.99%
2006-02-22	0	0.202	0.201	0.202	0.195	0.204	5,815,000	1,167,295	0.2007	20.00	19.90	20.00	19.31	20.20	58,720	19.879	1.00%
2006-02-21	0	0.200	0.199	0.200	0.195	0.200	5,190,000	1,024,230	0.1973	19.81	19.71	19.81	19.31	19.81	52,409	19.543	-1.48%
2006-02-20	0	0.203	0.201	0.203	0.200	0.210	5,115,000	1,042,400	0.2038	20.10	19.90	20.10	19.81	20.80	51,652	20.181	-0.49%
2006-02-17	0	0.204	0.200	0.204	0.195	0.204	11,880,000	2,360,810	0.1987	20.20	19.81	20.20	19.31	20.20	119,965	19.679	1.49%
2006-02-16	0	0.201	0.201	0.202	0.194	0.207	19,250,000	3,880,025	0.2016	19.90	19.90	20.00	19.21	20.50	194,388	19.960	-1.47%
2006-02-15	0	0.204	0.202	0.204	0.180	0.215	30,695,000	6,112,760	0.1991	20.20	20.00	20.20	17.83	21.29	309,961	19.721	15.91%
2006-02-14	0	0.176	0.176	0.178	0.158	0.180	9,130,000	1,556,865	0.1705	17.43	17.43	17.63	15.65	17.83	92,196	16.887	11.39%
2006-02-13	0	0.158	0.158	0.159	0.154	0.158	6,455,000	1,007,275	0.1560	15.65	15.65	15.75	15.25	15.65	65,183	15.453	5.33%
2006-02-10	0	0.150	0.149	0.154	0.148	0.155	3,760,000	565,090	0.1503	14.85	14.76	15.25	14.66	15.35	37,969	14.883	0.67%
2006-02-09	0	0.149	0.146	0.149	0.145	0.149	90,000	13,090	0.1454	14.76	14.46	14.76	14.36	14.76	909	14.403	2.76%
2006-02-08	0	0.145	0.144	0.150	0.145	0.145	100,000	14,500	0.1450	14.36	14.26	14.85	14.36	14.36	1,010	14.359	-3.33%
2006-02-07	0	0.150	0.145	0.150	0.144	0.150	1,130,000	165,070	0.1461	14.85	14.36	14.85	14.26	14.85	11,411	14.466	1.35%
2006-02-06	0	0.148	0.145	0.149	0.148	0.152	5,245,000	777,545	0.1482	14.66	14.36	14.76	14.66	15.05	52,965	14.680	-3.27%
2006-02-03	0	0.153	0.149	0.153	0.148	0.153	4,220,000	635,060	0.1505	15.15	14.76	15.15	14.66	15.15	42,614	14.903	0.00%
2006-02-02	0	0.153	0.153	0.154	0.153	0.154	550,000	84,400	0.1535	15.15	15.15	15.25	15.15	15.25	5,554	15.196	-0.65%
2006-02-01	0	0.154	0.151	0.154	0.151	0.155	1,060,000	161,970	0.1528	15.25	14.95	15.25	14.95	15.35	10,704	15.132	-0.65%
2006-01-27	0	0.155	0.153	0.155	0.149	0.155	7,365,000	1,113,705	0.1512	15.35	15.15	15.35	14.76	15.35	74,372	14.975	1.97%
2006-01-26	0	0.152	0.152	0.153	0.151	0.155	3,884,000	591,107	0.1522	15.05	15.05	15.15	14.95	15.35	39,221	15.071	-1.94%
2006-01-25	0	0.155	0.152	0.155	0.145	0.155	4,745,000	719,420	0.1516	15.35	15.05	15.35	14.36	15.35	47,915	15.014	4.73%
2006-01-24	0	0.148	0.146	0.148	0.139	0.148	19,090,000	2,667,040	0.1397	14.66	14.46	14.66	13.76	14.66	192,773	13.835	3.50%
2006-01-23	0	0.143	0.140	0.143	0.141	0.147	535,000	76,300	0.1426	14.16	13.86	14.16	13.96	14.56	5,402	14.123	-1.38%
2006-01-20	0	0.145	0.144	0.145	0.145	0.148	1,705,000	247,940	0.1454	14.36	14.26	14.36	14.36	14.66	17,217	14.401	-2.03%
2006-01-19	0	0.148	0.146	0.148	0.146	0.151	2,075,000	306,165	0.1475	14.66	14.46	14.66	14.46	14.95	20,954	14.612	-1.99%
2006-01-18	0	0.151	0.149	0.152	0.146	0.157	1,240,000	189,115	0.1525	14.95	14.76	15.05	14.46	15.55	12,522	15.103	-1.31%
2006-01-17	0	0.153	0.146	0.153	0.153	0.157	1,420,000	220,300	0.1551	15.15	14.46	15.15	15.15	15.55	14,339	15.363	0.00%
2006-01-16	0	0.153	0.146	0.155	0.142	0.153	2,440,000	362,640	0.1486	15.15	14.46	15.35	14.06	15.15	24,639	14.718	6.25%
2006-01-13	0	0.144	0.142	0.144	0.142	0.144	910,000	130,140	0.1430	14.26	14.06	14.26	14.06	14.26	9,189	14.162	0.70%
2006-01-12	0	0.143	0.142	0.143	0.143	0.143	800,000	114,400	0.1430	14.16	14.06	14.16	14.16	14.16	8,078	14.161	-0.69%
2006-01-11	0	0.144	0.144	0.145	0.141	0.142	2,700,000	383,200	0.1419	14.26	14.26	14.36	13.96	14.06	27,265	14.055	0.70%
2006-01-10	0	0.143	0.139	0.143	0.141	0.147	2,840,000	403,500	0.1421	14.16	13.76	14.16	13.96	14.56	28,679	14.070	-1.38%
2006-01-09	0	0.145	0.144	0.145	0.140	0.149	3,530,000	507,610	0.1438	14.36	14.26	14.36	13.86	14.76	35,646	14.240	4.32%
2006-01-06	0	0.139	0.134	0.139	0.127	0.139	3,275,000	439,325	0.1341	13.76	13.27	13.76	12.58	13.76	33,071	13.284	0.00%
2006-01-05	0	0.139	0.139	0.142	0.139	0.142	2,465,000	344,370	0.1397	13.76	13.76	14.06	13.76	14.06	24,892	13.835	-2.80%
2006-01-04	0	0.143	0.141	0.143	0.141	0.143	500,000	71,270	0.1425	14.16	13.96	14.16	13.96	14.16	5,049	14.116	-2.72%
2006-01-03	0	0.147	0.145	0.147	0.145	0.147	1,363,000	198,940	0.1460	14.56	14.36	14.56	14.36	14.56	13,764	14.454	2.08%
2005-12-30	0	0.144	0.135	0.145	0.143	0.144	300,000	42,980	0.1433	14.26	13.37	14.36	14.16	14.26	3,029	14.187	2.86%
2005-12-29	0	0.140	0.135	0.142	0.134	0.141	180,000	24,770	0.1376	13.86	13.37	14.06	13.27	13.96	1,818	13.627	4.48%
2005-12-28	0	0.134	0.134	0.139	0.134	0.137	620,000	84,780	0.1367	13.27	13.27	13.76	13.27	13.57	6,261	13.541	-6.94%
2005-12-23	0	0.144	0.139	0.145	0.137	0.144	60,000	8,360	0.1393	14.26	13.76	14.36	13.57	14.26	606	13.798	0.00%
2005-12-22	0	0.144	0.144	0.145	-	-	0	0	-	14.26	14.26	14.36	-	-	0	-	2.86%
2005-12-21	0	0.140	0.138	0.143	0.140	0.141	900,000	126,700	0.1408	13.86	13.67	14.16	13.86	13.96	9,088	13.941	-3.45%
2005-12-20	0	0.145	0.142	0.145	0.143	0.145	820,000	117,300	0.1430	14.36	14.06	14.36	14.16	14.36	8,280	14.166	0.00%
2005-12-19	0	0.145	0.145	0.148	0.145	0.147	1,650,000	239,410	0.1451	14.36	14.36	14.66	14.36	14.56	16,662	14.369	-1.36%
2005-12-16	0	0.147	0.145	0.148	0.144	0.147	4,060,000	596,400	0.1469	14.56	14.36	14.66	14.26	14.56	40,998	14.547	2.08%
2005-12-15	0	0.144	0.144	0.145	0.140	0.143	380,000	53,650	0.1412	14.26	14.26	14.36	13.86	14.16	3,837	13.981	2.86%
2005-12-14	0	0.140	0.140	0.143	0.135	0.140	2,960,000	410,800	0.1388	13.86	13.86	14.16	13.37	13.86	29,890	13.744	0.72%
2005-12-13	0	0.139	0.139	0.140	0.135	0.139	870,000	117,930	0.1356	13.76	13.76	13.86	13.37	13.76	8,785	13.423	0.72%
2005-12-12	0	0.138	0.138	0.140	0.135	0.140	3,125,000	432,360	0.1384	13.67	13.67	13.86	13.37	13.86	31,557	13.701	2.22%
2005-12-09	0	0.135	0.138	0.139	0.135	0.139	150,000	20,450	0.1363	13.37	13.67	13.76	13.37	13.76	1,515	13.501	-1.46%
2005-12-08	0	0.137	0.137	0.139	0.130	0.139	655,000	86,735	0.1324	13.57	13.57	13.76	12.87	13.76	6,614	13.113	-1.44%
2005-12-07	0	0.139	0.125	0.139	0.139	0.139	20,000	2,780	0.1390	13.76	12.38	13.76	13.76	13.76	202	13.765	1.46%
2005-12-06	0	0.137	0.137	0.138	0.128	0.135	200,000	26,150	0.1308	13.57	13.57	13.67	12.68	13.37	2,020	12.948	4.58%
2005-12-05	0	0.131	-	0.141	0.113	0.141	5,310,000	710,600	0.1338	12.97	-	13.96	11.19	13.96	53,621	13.252	-9.03%
2005-12-02	0	0.144	0.140	0.144	0.136	0.144	1,970,000	272,040	0.1381	14.26	13.86	14.26	13.47	14.26	19,893	13.675	2.86%
2005-12-01	0	0.140	0.140	0.141	0.139	0.149	2,610,000	370,455	0.1419	13.86	13.86	13.96	13.76	14.76	26,356	14.056	-6.04%
2005-11-30	0	0.149	0.146	0.149	0.136	0.155	3,545,000	497,060	0.1402	14.76	14.46	14.76	13.47	15.35	35,798	13.885	9.56%
2005-11-29	0	0.136	0.136	0.139	0.135	0.136	900,000	121,580	0.1351	13.47	13.47	13.76	13.37	13.47	9,088	13.378	-2.16%
2005-11-28	0	0.139	0.135	0.139	0.135	0.139	590,000	80,850	0.1370	13.76	13.37	13.76	13.37	13.76	5,958	13.570	2.96%
2005-11-25	0	0.135	0.134	0.135	0.134	0.138	1,380,000	187,200	0.1357	13.37	13.27	13.37	13.27	13.67	13,935	13.433	-2.17%
2005-11-24	0	0.138	0.138	0.140	0.127	0.135	1,235,000	163,385	0.1323	13.67	13.67	13.86	12.58	13.37	12,471	13.101	6.15%
2005-11-23	0	0.130	0.128	0.130	0.128	0.133	260,000	33,945	0.1306	12.87	12.68	12.87	12.68	13.17	2,626	12.929	0.00%
2005-11-22	0	0.130	0.127	0.130	0.126	0.130	2,070,000	263,970	0.1275	12.87	12.58	12.87	12.48	12.87	20,903	12.628	-3.70%
2005-11-21	0	0.135	0.132	0.135	0.130	0.135	1,920,000	250,650	0.1305	13.37	13.07	13.37	12.87	13.37	19,388	12.928	2.27%
2005-11-18	0	0.132	0.126	0.132	0.126	0.132	1,050,000	133,760	0.1274	13.07	12.48	13.07	12.48	13.07	10,603	12.615	0.76%
2005-11-17	0	0.131	0.126	-	0.123	0.133	860,000	108,420	0.1261	12.97	12.48	-	12.18	13.17	8,684	12.485	3.97%
2005-11-16	0	0.126	0.124	0.126	-	-	300,000	37,500	0.1250	12.48	12.28	12.48	-	-	3,029	12.379	0.00%
2005-11-15	0	0.126	0.122	0.126	0.120	0.126	1,100,000	134,750	0.1225	12.48	12.08	12.48	11.88	12.48	11,108	12.131	0.80%
2005-11-14	0	0.125	0.122	0.125	0.128	0.128	100,000	12,800	0.1280	12.38	12.08	12.38	12.68	12.68	1,010	12.676	0.00%
2005-11-11	0	0.125	0.123	0.125	0.125	0.125	330,000	41,250	0.1250	12.38	12.18	12.38	12.38	12.38	3,332	12.379	-0.79%
2005-11-10	0	0.126	0.123	0.126	0.122	0.126	320,000	39,440	0.1233	12.48	12.18	12.48	12.08	12.48	3,231	12.205	1.61%
2005-11-09	0	0.124	0.122	0.125	0.122	0.124	530,000	65,060	0.1228	12.28	12.08	12.38	12.08	12.28	5,352	12.156	5.08%
2005-11-08	0	0.118	0.118	0.123	0.118	0.123	950,000	115,700	0.1218	11.69	11.69	12.18	11.69	12.18	9,593	12.061	-3.28%
2005-11-07	0	0.122	0.120	0.127	-	-	0	0	-	12.08	11.88	12.58	-	-	0	-	0.00%
2005-11-04	0	0.122	0.121	0.122	0.126	0.127	100,000	12,680	0.1268	12.08	11.98	12.08	12.48	12.58	1,010	12.557	-2.40%
2005-11-03	0	0.125	0.121	0.125	0.118	0.126	1,200,000	149,010	0.1242	12.38	11.98	12.38	11.69	12.48	12,118	12.297	3.31%
2005-11-02	0	0.121	0.121	0.125	0.121	0.121	105,000	12,705	0.1210	11.98	11.98	12.38	11.98	11.98	1,060	11.982	0.83%
2005-11-01	0	0.120	0.119	0.125	-	-	0	0	-	11.88	11.78	12.38	-	-	0	-	0.00%
2005-10-31	0	0.120	0.120	0.124	0.118	0.125	1,060,000	126,980	0.1198	11.88	11.88	12.28	11.69	12.38	10,704	11.863	-2.44%
2005-10-28	0	0.123	0.122	0.127	0.123	0.127	350,000	43,650	0.1247	12.18	12.08	12.58	12.18	12.58	3,534	12.350	-3.91%
2005-10-27	0	0.128	0.125	0.128	0.121	0.128	350,000	43,600	0.1246	12.68	12.38	12.68	11.98	12.68	3,534	12.336	-0.78%
2005-10-26	0	0.129	0.122	0.130	0.120	0.129	1,070,000	128,910	0.1205	12.77	12.08	12.87	11.88	12.77	10,805	11.931	4.88%
2005-10-25	0	0.123	0.123	0.133	0.121	0.123	165,000	20,265	0.1228	12.18	12.18	13.17	11.98	12.18	1,666	12.163	-7.52%
2005-10-24	0	0.133	0.123	0.133	-	-	0	0	-	13.17	12.18	13.17	-	-	0	-	0.00%
2005-10-21	0	0.133	0.128	0.133	0.125	0.133	1,265,000	160,790	0.1271	13.17	12.68	13.17	12.38	13.17	12,774	12.587	3.91%
2005-10-20	0	0.128	0.124	0.128	0.128	0.133	750,000	96,590	0.1288	12.68	12.28	12.68	12.68	13.17	7,574	12.754	0.00%
2005-10-19	0	0.128	0.128	0.134	0.128	0.128	240,000	30,960	0.1290	12.68	12.68	13.27	12.68	12.68	2,424	12.775	-4.48%
2005-10-18	0	0.134	0.130	0.135	0.130	0.134	240,000	31,320	0.1305	13.27	12.87	13.37	12.87	13.27	2,424	12.923	4.69%
2005-10-17	0	0.128	0.128	0.132	0.128	0.133	813,792	104,389	0.1283	12.68	12.68	13.07	12.68	13.17	8,218	12.703	1.59%
2005-10-14	0	0.126	0.124	0.127	0.123	0.128	680,000	84,990	0.1250	12.48	12.28	12.58	12.18	12.68	6,867	12.377	-1.56%
2005-10-13	0	0.128	0.125	0.128	0.122	0.128	1,615,000	197,580	0.1223	12.68	12.38	12.68	12.08	12.68	16,308	12.115	0.79%
2005-10-12	0	0.127	0.127	0.130	0.127	0.132	885,000	113,645	0.1284	12.58	12.58	12.87	12.58	13.07	8,937	12.716	-5.93%
2005-10-10	0	0.135	0.132	0.137	0.132	0.135	575,000	76,250	0.1326	13.37	13.07	13.57	13.07	13.37	5,806	13.132	0.75%
2005-10-07	0	0.134	0.130	0.133	0.130	0.135	1,740,000	229,360	0.1318	13.27	12.87	13.17	12.87	13.37	17,571	13.054	0.75%
2005-10-06	0	0.133	0.132	0.138	0.131	0.136	3,320,000	440,760	0.1328	13.17	13.07	13.67	12.97	13.47	33,526	13.147	-2.21%
2005-10-05	0	0.136	0.136	0.139	0.134	0.135	100,000	13,450	0.1345	13.47	13.47	13.76	13.27	13.37	1,010	13.319	1.49%
2005-10-04	0	0.134	0.134	0.139	0.134	0.140	1,695,000	230,805	0.1362	13.27	13.27	13.76	13.27	13.86	17,116	13.485	-2.19%
2005-10-03	0	0.137	0.137	0.140	0.137	0.140	340,000	47,190	0.1388	13.57	13.57	13.86	13.57	13.86	3,433	13.745	-3.52%
2005-09-30	0	0.142	0.139	0.142	0.140	0.142	2,303,000	324,055	0.1407	14.06	13.76	14.06	13.86	14.06	23,256	13.934	1.43%
2005-09-29	0	0.140	0.139	0.141	0.133	0.141	2,790,000	384,005	0.1376	13.86	13.76	13.96	13.17	13.96	28,174	13.630	0.00%
2005-09-28	0	0.140	0.139	0.141	0.140	0.140	1,150,000	161,000	0.1400	13.86	13.76	13.96	13.86	13.86	11,613	13.864	-2.10%
2005-09-27	0	0.143	0.139	0.143	0.140	0.150	2,040,000	290,440	0.1424	14.16	13.76	14.16	13.86	14.85	20,600	14.099	-2.05%
2005-09-26	0	0.146	0.141	0.146	0.142	0.150	7,345,000	1,075,885	0.1465	14.46	13.96	14.46	14.06	14.85	74,171	14.506	-2.67%
2005-09-23	0	0.150	0.147	0.150	0.142	0.154	20,760,000	3,094,375	0.1491	14.85	14.56	14.85	14.06	15.25	209,636	14.761	7.14%
2005-09-22	0	0.140	0.139	0.141	0.138	0.140	1,645,000	230,150	0.1399	13.86	13.76	13.96	13.67	13.86	16,611	13.855	0.00%
2005-09-21	0	0.140	0.138	0.140	0.132	0.145	830,000	116,200	0.1400	13.86	13.67	13.86	13.07	14.36	8,381	13.864	0.00%
2005-09-20	0	0.140	0.138	0.141	0.140	0.148	4,580,000	653,800	0.1428	13.86	13.67	13.96	13.86	14.66	46,249	14.136	-2.78%
2005-09-16	0	0.144	0.138	0.146	0.143	0.144	40,000	5,740	0.1435	14.26	13.67	14.46	14.16	14.26	404	14.211	2.86%
2005-09-15	0	0.140	0.138	0.141	0.140	0.141	400,000	56,200	0.1405	13.86	13.67	13.96	13.86	13.96	4,039	13.914	-2.10%
2005-09-14	0	0.143	0.140	0.143	0.141	0.143	1,250,000	177,100	0.1417	14.16	13.86	14.16	13.96	14.16	12,623	14.030	1.42%
2005-09-13	0	0.141	0.139	-	0.141	0.141	300,000	42,300	0.1410	13.96	13.76	-	13.96	13.96	3,029	13.963	0.00%
2005-09-12	0	0.141	0.130	0.143	0.140	0.143	1,645,000	231,600	0.1408	13.96	12.87	14.16	13.86	14.16	16,611	13.942	0.00%
2005-09-09	0	0.141	0.140	0.147	0.140	0.141	2,280,000	320,480	0.1406	13.96	13.86	14.56	13.86	13.96	23,024	13.920	0.71%
2005-09-08	0	0.140	0.139	0.142	0.140	0.142	1,150,000	161,600	0.1405	13.86	13.76	14.06	13.86	14.06	11,613	13.916	-1.41%
2005-09-07	0	0.142	0.142	0.144	0.142	0.142	200,000	28,400	0.1420	14.06	14.06	14.26	14.06	14.06	2,020	14.062	0.00%
2005-09-06	0	0.142	0.142	0.143	0.142	0.143	530,000	75,460	0.1424	14.06	14.06	14.16	14.06	14.16	5,352	14.099	-1.39%
2005-09-05	0	0.144	0.144	0.147	0.144	0.145	1,030,000	149,300	0.1450	14.26	14.26	14.56	14.26	14.36	10,401	14.354	-0.69%
2005-09-02	0	0.145	0.145	0.149	0.145	0.150	460,000	67,000	0.1457	14.36	14.36	14.76	14.36	14.85	4,645	14.424	0.00%
2005-09-01	0	0.145	0.145	0.149	0.142	0.144	2,790,000	398,260	0.1427	14.36	14.36	14.76	14.06	14.26	28,174	14.136	0.69%
2005-08-31	0	0.144	0.144	0.150	0.143	0.150	1,040,000	150,700	0.1449	14.26	14.26	14.85	14.16	14.85	10,502	14.350	-1.37%
2005-08-30	0	0.146	0.146	0.150	0.145	0.150	1,001,000	147,338	0.1472	14.46	14.46	14.85	14.36	14.85	10,108	14.576	3.55%
2005-08-29	0	0.141	0.141	0.147	0.140	0.141	700,000	98,500	0.1407	13.96	13.96	14.56	13.86	13.96	7,069	13.935	-1.40%
2005-08-26	0	0.143	0.143	0.145	0.143	0.145	1,370,000	195,920	0.1430	14.16	14.16	14.36	14.16	14.36	13,834	14.162	-1.38%
2005-08-25	0	0.145	0.145	0.148	0.145	0.152	204,000	30,410	0.1491	14.36	14.36	14.66	14.36	15.05	2,060	14.762	-2.68%
2005-08-24	0	0.149	0.144	0.149	0.144	0.150	1,175,000	170,385	0.1450	14.76	14.26	14.76	14.26	14.85	11,865	14.360	0.68%
2005-08-23	0	0.148	0.148	0.151	0.147	0.153	2,010,000	298,295	0.1484	14.66	14.66	14.95	14.56	15.15	20,297	14.696	2.07%
2005-08-22	0	0.145	0.145	0.148	0.145	0.146	502,000	72,880	0.1452	14.36	14.36	14.66	14.36	14.46	5,069	14.377	-2.03%
2005-08-19	0	0.148	0.148	0.150	0.148	0.148	500,000	74,000	0.1480	14.66	14.66	14.85	14.66	14.66	5,049	14.656	2.07%
2005-08-18	0	0.145	0.145	0.157	0.142	0.160	11,120,000	1,701,840	0.1530	14.36	14.36	15.55	14.06	15.84	112,291	15.156	-9.94%
2005-08-17	0	0.161	0.155	0.162	0.160	0.161	450,000	72,050	0.1601	15.94	15.35	16.04	15.84	15.94	4,544	15.856	-0.62%
2005-08-16	0	0.162	0.156	0.162	-	-	0	0	-	16.04	15.45	16.04	-	-	0	-	-0.61%
2005-08-15	0	0.163	0.156	0.164	0.163	0.164	300,000	49,050	0.1635	16.14	15.45	16.24	16.14	16.24	3,029	16.191	0.62%
2005-08-12	0	0.162	0.153	0.163	0.155	0.162	1,780,000	277,560	0.1559	16.04	15.15	16.14	15.35	16.04	17,975	15.442	2.53%
2005-08-11	0	0.158	0.158	0.163	0.158	0.158	300,000	47,400	0.1580	15.65	15.65	16.14	15.65	15.65	3,029	15.647	-1.86%
2005-08-10	0	0.161	0.158	0.161	0.157	0.161	1,120,000	177,060	0.1581	15.94	15.65	15.94	15.55	15.94	11,310	15.655	0.00%
2005-08-09	0	0.161	0.156	0.164	0.160	0.161	400,000	64,300	0.1608	15.94	15.45	16.24	15.84	15.94	4,039	15.919	0.00%
2005-08-08	0	0.161	0.154	0.161	0.155	0.161	400,000	62,600	0.1565	15.94	15.25	15.94	15.35	15.94	4,039	15.498	-0.62%
2005-08-05	0	0.162	0.157	0.162	0.150	0.162	2,560,000	388,840	0.1519	16.04	15.55	16.04	14.85	16.04	25,851	15.042	0.00%
2005-08-04	0	0.162	0.155	0.163	0.162	0.162	50,000	8,100	0.1620	16.04	15.35	16.14	16.04	16.04	505	16.043	1.25%
2005-08-03	0	0.160	0.156	0.160	0.156	0.160	950,000	149,900	0.1578	15.84	15.45	15.84	15.45	15.84	9,593	15.626	-2.44%
2005-08-02	0	0.164	0.160	0.164	0.154	0.164	1,010,000	157,520	0.1560	16.24	15.84	16.24	15.25	16.24	10,199	15.445	1.23%
2005-08-01	0	0.162	0.162	0.164	0.154	0.162	735,000	115,010	0.1565	16.04	16.04	16.24	15.25	16.04	7,422	15.496	0.00%
2005-07-29	0	0.162	0.155	0.162	0.158	0.162	1,300,000	207,500	0.1596	16.04	15.35	16.04	15.65	16.04	13,128	15.806	-2.99%
2005-07-28	0	0.167	0.160	0.168	-	-	500,000	83,500	0.1670	16.54	15.84	16.64	-	-	5,049	16.538	0.00%
2005-07-27	0	0.167	0.161	0.167	0.167	0.167	1,000,000	167,000	0.1670	16.54	15.94	16.54	16.54	16.54	10,098	16.538	0.00%
2005-07-26	0	0.167	0.156	0.169	0.167	0.167	300,000	50,100	0.1670	16.54	15.45	16.74	16.54	16.54	3,029	16.538	3.09%
2005-07-25	0	0.162	0.162	0.170	0.162	0.173	2,400,000	394,610	0.1644	16.04	16.04	16.83	16.04	17.13	24,235	16.282	-4.14%
2005-07-22	0	0.169	0.165	0.173	0.160	0.169	1,460,000	240,140	0.1645	16.74	16.34	17.13	15.84	16.74	14,743	16.288	2.42%
2005-07-21	0	0.165	0.165	0.168	0.165	0.165	900,000	148,500	0.1650	16.34	16.34	16.64	16.34	16.34	9,088	16.340	0.00%
2005-07-20	0	0.165	0.158	0.165	0.158	0.165	500,000	80,400	0.1608	16.34	15.65	16.34	15.65	16.34	5,049	15.924	0.61%
2005-07-19	0	0.164	0.155	0.164	0.164	0.164	100,000	16,400	0.1640	16.24	15.35	16.24	16.24	16.24	1,010	16.241	0.61%
2005-07-18	0	0.163	0.152	0.163	0.150	0.163	600,000	92,900	0.1548	16.14	15.05	16.14	14.85	16.14	6,059	15.333	-1.21%
2005-07-15	0	0.165	0.153	0.165	0.168	0.168	200,000	31,900	0.1595	16.34	15.15	16.34	16.64	16.64	2,020	15.795	0.00%
2005-07-14	0	0.165	0.158	0.165	0.157	0.165	350,000	55,850	0.1596	16.34	15.65	16.34	15.55	16.34	3,534	15.802	0.00%
2005-07-13	0	0.165	0.158	0.165	0.160	0.167	1,000,000	161,475	0.1615	16.34	15.65	16.34	15.84	16.54	10,098	15.991	-1.20%
2005-07-12	0	0.167	0.162	0.167	0.161	0.168	1,380,000	227,110	0.1646	16.54	16.04	16.54	15.94	16.64	13,935	16.297	-1.76%
2005-07-11	0	0.170	0.165	0.170	0.165	0.170	1,122,000	188,842	0.1683	16.83	16.34	16.83	16.34	16.83	11,330	16.667	0.00%
2005-07-08	0	0.170	0.160	0.170	0.160	0.170	700,000	116,100	0.1659	16.83	15.84	16.83	15.84	16.83	7,069	16.425	0.00%
2005-07-07	1	-	-	-	-	-	0	0	-	16.83	-	-	-	-	0	-	0.00%
2005-07-06	1	-	-	-	-	-	0	0	-	16.83	-	-	-	-	0	-	0.00%
2005-07-05	1	-	-	-	-	-	0	0	-	16.83	-	-	-	-	0	-	0.00%
2005-07-04	1	-	-	-	-	-	0	0	-	16.83	-	-	-	-	0	-	0.00%
2005-06-30	0	0.170	0.165	0.171	0.170	0.170	550,000	93,500	0.1700	16.83	16.34	16.93	16.83	16.83	5,554	16.835	-1.73%
2005-06-29	0	0.173	0.170	0.173	0.168	0.173	1,320,000	224,095	0.1698	17.13	16.83	17.13	16.64	17.13	13,329	16.812	1.76%
2005-06-28	0	0.170	0.160	0.170	0.164	0.170	1,300,000	214,900	0.1653	16.83	15.84	16.83	16.24	16.83	13,128	16.370	3.03%
2005-06-27	0	0.165	0.160	0.165	0.150	0.166	180,000	28,600	0.1589	16.34	15.84	16.34	14.85	16.44	1,818	15.735	1.23%
2005-06-24	0	0.163	0.155	0.165	-	-	50,000	8,350	0.1670	16.14	15.35	16.34	-	-	505	16.538	0.00%
2005-06-23	0	0.163	0.158	0.167	-	-	0	0	-	16.14	15.65	16.54	-	-	0	-	0.00%
2005-06-22	0	0.163	0.154	0.169	0.163	0.169	380,000	63,620	0.1674	16.14	15.25	16.74	16.14	16.74	3,837	16.579	-4.12%
2005-06-21	0	0.170	0.162	0.170	0.170	0.170	175,000	29,750	0.1700	16.83	16.04	16.83	16.83	16.83	1,767	16.835	1.19%
2005-06-20	0	0.168	-	0.172	-	-	0	0	-	16.64	-	17.03	-	-	0	-	0.00%
2005-06-17	0	0.168	0.163	0.172	-	-	0	0	-	16.64	16.14	17.03	-	-	0	-	0.00%
2005-06-16	0	0.168	0.162	0.170	0.168	0.168	300,000	50,400	0.1680	16.64	16.04	16.83	16.64	16.64	3,029	16.637	3.07%
2005-06-15	0	0.163	0.160	0.170	0.163	0.163	350,000	57,050	0.1630	16.14	15.84	16.83	16.14	16.14	3,534	16.142	0.00%
2005-06-14	0	0.163	0.150	0.163	-	-	300,000	50,400	0.1680	16.14	14.85	16.14	-	-	3,029	16.637	0.00%
2005-06-13	0	0.163	0.150	0.163	-	-	0	0	-	16.14	14.85	16.14	-	-	0	-	0.00%
2005-06-10	0	0.163	0.155	0.168	-	-	0	0	-	16.14	15.35	16.64	-	-	0	-	0.00%
2005-06-09	0	0.163	0.148	0.164	0.161	0.163	1,200,000	195,200	0.1627	16.14	14.66	16.24	15.94	16.14	12,118	16.109	0.62%
2005-06-08	0	0.162	0.150	0.163	0.162	0.162	500,000	81,000	0.1620	16.04	14.85	16.14	16.04	16.04	5,049	16.043	1.25%
2005-06-07	0	0.160	-	0.160	-	-	0	0	-	15.84	-	15.84	-	-	0	-	0.00%
2005-06-06	0	0.160	-	0.162	0.159	0.160	1,050,000	167,150	0.1592	15.84	-	16.04	15.75	15.84	10,603	15.764	-1.23%
2005-06-03	0	0.162	0.160	0.162	-	-	0	0	-	16.04	15.84	16.04	-	-	0	-	0.00%
2005-06-02	0	0.162	0.159	0.162	0.160	0.162	1,660,000	265,720	0.1601	16.04	15.75	16.04	15.84	16.04	16,763	15.852	0.00%
2005-06-01	0	0.162	0.159	0.162	0.162	0.162	900,000	145,800	0.1620	16.04	15.75	16.04	16.04	16.04	9,088	16.043	0.00%
2005-05-31	0	0.162	0.158	0.162	0.157	0.162	1,220,000	194,540	0.1595	16.04	15.65	16.04	15.55	16.04	12,320	15.791	2.53%
2005-05-30	0	0.158	0.155	0.158	0.153	0.158	560,000	88,330	0.1577	15.65	15.35	15.65	15.15	15.65	5,655	15.620	0.00%
2005-05-27	0	0.158	0.154	0.158	0.158	0.158	1,000,000	158,000	0.1580	15.65	15.25	15.65	15.65	15.65	10,098	15.647	1.28%
2005-05-26	0	0.156	0.153	0.156	0.153	0.156	1,490,000	228,760	0.1535	15.45	15.15	15.45	15.15	15.45	15,046	15.204	-1.27%
2005-05-25	0	0.158	0.154	0.157	0.157	0.158	3,580,000	562,560	0.1571	15.65	15.25	15.55	15.55	15.65	36,151	15.561	-1.25%
2005-05-24	0	0.160	0.155	0.160	0.153	0.162	3,085,000	485,030	0.1572	15.84	15.35	15.84	15.15	16.04	31,153	15.569	-1.23%
2005-05-23	0	0.162	0.154	0.162	-	-	0	0	-	16.04	15.25	16.04	-	-	0	-	0.00%
2005-05-20	0	0.162	0.160	0.162	0.163	0.163	1,500,000	244,500	0.1630	16.04	15.84	16.04	16.14	16.14	15,147	16.142	0.00%
2005-05-19	0	0.162	0.160	0.163	0.160	0.164	4,090,000	662,990	0.1621	16.04	15.84	16.14	15.84	16.24	41,301	16.053	-0.61%
2005-05-18	0	0.163	0.158	0.164	0.160	0.165	2,360,000	383,680	0.1626	16.14	15.65	16.24	15.84	16.34	23,832	16.100	-4.12%
2005-05-17	0	0.170	0.165	0.170	0.170	0.178	2,120,000	362,400	0.1709	16.83	16.34	16.83	16.83	17.63	21,408	16.928	-5.03%
2005-05-13	0	0.179	0.162	0.179	0.179	0.179	450,000	80,550	0.1790	17.73	16.04	17.73	17.73	17.73	4,544	17.726	-0.56%
2005-05-12	0	0.180	0.165	0.180	-	-	0	0	-	17.83	16.34	17.83	-	-	0	-	0.00%
2005-05-11	0	0.180	0.173	0.181	-	-	0	0	-	17.83	17.13	17.92	-	-	0	-	0.00%
2005-05-10	0	0.180	0.175	0.180	0.180	0.180	800,000	144,000	0.1800	17.83	17.33	17.83	17.83	17.83	8,078	17.825	1.69%
2005-05-09	0	0.177	0.177	0.179	0.176	0.179	733,000	129,970	0.1773	17.53	17.53	17.73	17.43	17.73	7,402	17.559	0.00%
2005-05-06	0	0.177	0.170	0.177	0.175	0.178	400,000	70,800	0.1770	17.53	16.83	17.53	17.33	17.63	4,039	17.528	0.00%
2005-05-05	0	0.177	0.177	0.181	0.175	0.200	385,000	69,160	0.1796	17.53	17.53	17.92	17.33	19.81	3,888	17.789	4.12%
2005-05-04	1	-	-	-	-	-	0	0	-	16.83	-	-	-	-	0	-	0.00%
2005-05-03	1	-	-	-	-	-	0	0	-	16.83	-	-	-	-	0	-	0.00%
2005-04-29	1	-	-	-	-	-	0	0	-	16.83	-	-	-	-	0	-	0.00%
2005-04-28	0	0.170	0.168	0.170	0.171	0.176	725,000	124,300	0.1714	16.83	16.64	16.83	16.93	17.43	7,321	16.978	-2.86%
2005-04-27	0	0.175	0.173	0.175	0.175	0.177	900,000	158,000	0.1756	17.33	17.13	17.33	17.33	17.53	9,088	17.385	0.00%
2005-04-26	0	0.175	0.166	0.175	0.175	0.175	550,000	96,250	0.1750	17.33	16.44	17.33	17.33	17.33	5,554	17.330	0.00%
2005-04-25	0	0.175	0.163	0.175	0.175	0.175	100,000	17,500	0.1750	17.33	16.14	17.33	17.33	17.33	1,010	17.330	1.74%
2005-04-22	0	0.172	0.168	0.172	0.160	0.172	1,750,000	287,190	0.1641	17.03	16.64	17.03	15.84	17.03	17,672	16.251	-3.91%
2005-04-21	0	0.179	0.170	0.179	0.179	0.180	200,000	35,900	0.1795	17.73	16.83	17.73	17.73	17.83	2,020	17.776	-0.56%
2005-04-20	0	0.180	0.175	0.180	0.175	0.180	600,000	106,000	0.1767	17.83	17.33	17.83	17.33	17.83	6,059	17.495	-2.70%
2005-04-19	0	0.185	0.175	0.188	0.180	0.185	420,000	76,700	0.1826	18.32	17.33	18.62	17.83	18.32	4,241	18.085	2.78%
2005-04-18	0	0.180	0.175	0.180	-	-	0	0	-	17.83	17.33	17.83	-	-	0	-	-2.70%
2005-04-15	0	0.185	0.181	0.188	0.185	0.198	1,190,000	226,050	0.1900	18.32	17.92	18.62	18.32	19.61	12,017	18.811	0.00%
2005-04-14	0	0.185	0.185	0.195	0.182	0.185	2,045,000	378,435	0.1851	18.32	18.32	19.31	18.02	18.32	20,651	18.326	-1.60%
2005-04-13	0	0.188	0.185	0.188	0.185	0.191	2,030,000	382,950	0.1886	18.62	18.32	18.62	18.32	18.91	20,499	18.681	1.62%
2005-04-12	0	0.185	0.180	0.185	0.178	0.187	1,545,000	282,505	0.1829	18.32	17.83	18.32	17.63	18.52	15,602	18.107	-3.65%
2005-04-11	0	0.192	0.192	0.193	0.184	0.192	2,685,000	506,890	0.1888	19.01	19.01	19.11	18.22	19.01	27,113	18.695	4.35%
2005-04-08	0	0.184	0.176	0.188	0.171	0.188	3,355,000	607,850	0.1812	18.22	17.43	18.62	16.93	18.62	33,879	17.942	7.60%
2005-04-07	0	0.171	0.170	0.172	0.168	0.171	400,000	67,480	0.1687	16.93	16.83	17.03	16.64	16.93	4,039	16.706	0.00%
2005-04-06	0	0.171	0.165	0.171	0.161	0.173	2,455,000	409,765	0.1669	16.93	16.34	16.93	15.94	17.13	24,791	16.529	4.91%
2005-04-04	0	0.163	0.160	0.163	0.162	0.163	400,000	64,900	0.1623	16.14	15.84	16.14	16.04	16.14	4,039	16.067	0.62%
2005-04-01	0	0.162	0.160	0.163	0.160	0.162	2,930,000	472,160	0.1611	16.04	15.84	16.14	15.84	16.04	29,587	15.958	1.25%
2005-03-31	0	0.160	0.160	0.164	0.156	0.163	10,585,000	1,689,960	0.1597	15.84	15.84	16.24	15.45	16.14	106,888	15.811	-2.44%
2005-03-30	0	0.164	0.159	0.168	0.158	0.168	6,700,000	1,086,700	0.1622	16.24	15.75	16.64	15.65	16.64	67,657	16.062	-4.65%
2005-03-29	0	0.172	0.168	0.173	0.169	0.173	3,470,000	594,180	0.1712	17.03	16.64	17.13	16.74	17.13	35,040	16.957	-0.58%
2005-03-24	0	0.173	0.173	0.177	0.171	0.177	1,375,000	237,175	0.1725	17.13	17.13	17.53	16.93	17.53	13,885	17.082	0.58%
2005-03-23	0	0.172	0.166	0.170	0.162	0.183	4,720,000	809,450	0.1715	17.03	16.44	16.83	16.04	18.12	47,663	16.983	0.00%
2005-03-22	0	0.172	0.170	0.178	0.172	0.192	7,080,000	1,302,105	0.1839	17.03	16.83	17.63	17.03	19.01	71,495	18.213	-11.34%
2005-03-21	0	0.194	0.190	0.194	0.190	0.203	8,870,000	1,712,770	0.1931	19.21	18.82	19.21	18.82	20.10	89,570	19.122	-3.48%
2005-03-18	0	0.201	0.196	0.201	0.197	0.209	4,495,000	903,825	0.2011	19.90	19.41	19.90	19.51	20.70	45,391	19.912	-3.37%
2005-03-17	0	0.208	0.204	0.208	0.204	0.213	5,935,000	1,229,385	0.2071	20.60	20.20	20.60	20.20	21.09	59,932	20.513	-0.95%
2005-03-16	0	0.210	0.210	0.212	0.206	0.228	6,910,000	1,474,735	0.2134	20.80	20.80	20.99	20.40	22.58	69,778	21.135	-4.55%
2005-03-15	0	0.220	0.220	0.224	0.220	0.227	11,650,000	2,613,550	0.2243	21.79	21.79	22.18	21.79	22.48	117,643	22.216	-3.51%
2005-03-14	0	0.228	0.225	0.229	0.227	0.233	3,685,000	843,705	0.2290	22.58	22.28	22.68	22.48	23.07	37,211	22.673	-1.72%
2005-03-11	0	0.232	0.230	0.233	0.230	0.233	4,715,000	1,091,505	0.2315	22.97	22.78	23.07	22.78	23.07	47,613	22.925	0.87%
2005-03-10	0	0.230	0.226	0.231	0.228	0.232	2,825,000	650,505	0.2303	22.78	22.38	22.88	22.58	22.97	28,527	22.803	0.88%
2005-03-09	0	0.228	0.228	0.235	0.227	0.239	5,860,000	1,353,260	0.2309	22.58	22.58	23.27	22.48	23.67	59,175	22.869	-0.87%
2005-03-08	0	0.230	0.225	0.232	0.226	0.233	7,230,000	1,665,290	0.2303	22.78	22.28	22.97	22.38	23.07	73,009	22.809	0.00%
2005-03-07	0	0.230	0.230	0.234	0.227	0.240	8,010,000	1,889,170	0.2359	22.78	22.78	23.17	22.48	23.77	80,886	23.356	-3.36%
2005-03-04	0	0.238	0.234	0.238	0.234	0.238	4,112,044	970,630	0.2360	23.57	23.17	23.57	23.17	23.57	41,524	23.375	-0.42%
2005-03-03	0	0.239	0.236	0.239	0.236	0.240	6,045,000	1,439,780	0.2382	23.67	23.37	23.67	23.37	23.77	61,043	23.586	-0.83%
2005-03-02	0	0.241	0.240	0.243	0.240	0.248	4,505,000	1,104,225	0.2451	23.87	23.77	24.06	23.77	24.56	45,492	24.273	-2.43%
2005-03-01	0	0.247	0.246	0.248	0.246	0.250	4,360,000	1,080,965	0.2479	24.46	24.36	24.56	24.36	24.76	44,028	24.552	-0.80%
2005-02-28	0	0.249	0.249	0.255	0.249	0.260	6,565,000	1,663,545	0.2534	24.66	24.66	25.25	24.66	25.75	66,294	25.093	-2.35%
2005-02-25	0	0.255	0.255	0.260	0.250	0.255	8,000,000	2,022,400	0.2528	25.25	25.25	25.75	24.76	25.25	80,785	25.034	2.00%
2005-02-24	0	0.250	0.250	0.255	0.249	0.255	10,431,000	2,617,392	0.2509	24.76	24.76	25.25	24.66	25.25	105,333	24.849	0.81%
2005-02-23	0	0.248	0.248	0.249	0.247	0.249	3,820,000	947,340	0.2480	24.56	24.56	24.66	24.46	24.66	38,575	24.559	-0.40%
2005-02-22	0	0.249	0.249	0.250	0.246	0.250	6,230,000	1,547,790	0.2484	24.66	24.66	24.76	24.36	24.76	62,911	24.603	1.22%
2005-02-21	0	0.246	0.246	0.247	0.244	0.247	7,475,000	1,836,715	0.2457	24.36	24.36	24.46	24.16	24.46	75,483	24.333	-0.81%
2005-02-18	0	0.248	0.245	0.248	0.245	0.250	3,915,000	971,710	0.2482	24.56	24.26	24.56	24.26	24.76	39,534	24.579	-0.40%
2005-02-17	0	0.249	0.246	0.250	0.245	0.249	4,020,000	997,100	0.2480	24.66	24.36	24.76	24.26	24.66	40,594	24.563	-0.40%
2005-02-16	0	0.250	0.247	0.250	0.245	0.250	5,311,000	1,319,600	0.2485	24.76	24.46	24.76	24.26	24.76	53,631	24.605	-1.96%
2005-02-15	0	0.255	0.245	0.255	0.237	0.255	8,810,000	2,172,920	0.2466	25.25	24.26	25.25	23.47	25.25	88,964	24.425	0.00%
2005-02-14	0	0.255	0.255	0.260	0.255	0.260	3,240,000	829,050	0.2559	25.25	25.25	25.75	25.25	25.75	32,718	25.339	-1.92%
2005-02-08	0	0.260	0.260	0.265	0.255	0.265	3,100,000	811,000	0.2616	25.75	25.75	26.24	25.25	26.24	31,304	25.907	1.96%
2005-02-07	0	0.255	0.255	0.265	0.250	0.265	5,360,000	1,376,400	0.2568	25.25	25.25	26.24	24.76	26.24	54,126	25.430	-1.92%
2005-02-04	0	0.260	0.260	0.265	0.260	0.265	5,470,000	1,429,350	0.2613	25.75	25.75	26.24	25.75	26.24	55,237	25.877	-1.89%
2005-02-03	0	0.265	0.260	0.270	0.255	0.275	32,280,000	8,523,275	0.2640	26.24	25.75	26.74	25.25	27.23	325,967	26.148	6.00%
2005-02-02	1	-	-	-	-	-	0	0	-	24.76	-	-	-	-	0	-	0.00%
2005-02-01	0	0.250	0.248	0.250	0.246	0.250	12,290,000	3,054,600	0.2485	24.76	24.56	24.76	24.36	24.76	124,106	24.613	4.60%
2005-01-31	0	0.239	0.239	0.242	0.239	0.255	4,100,000	1,008,700	0.2460	23.67	23.67	23.96	23.67	25.25	41,402	24.363	-2.85%
2005-01-28	0	0.246	0.245	0.248	0.242	0.250	5,304,000	1,306,620	0.2463	24.36	24.26	24.56	23.96	24.76	53,560	24.395	-1.60%
2005-01-27	0	0.250	0.246	0.255	0.247	0.265	10,730,000	2,732,310	0.2546	24.76	24.36	25.25	24.46	26.24	108,353	25.217	-1.96%
2005-01-26	0	0.255	0.255	0.260	0.242	0.255	13,665,000	3,387,005	0.2479	25.25	25.25	25.75	23.96	25.25	137,990	24.545	4.94%
2005-01-25	0	0.243	0.235	0.244	0.228	0.243	4,870,000	1,143,790	0.2349	24.06	23.27	24.16	22.58	24.06	49,178	23.258	4.29%
2005-01-24	0	0.233	0.233	0.234	0.225	0.236	4,310,000	992,685	0.2303	23.07	23.07	23.17	22.28	23.37	43,523	22.808	-0.85%
2005-01-21	0	0.235	0.229	0.235	0.226	0.236	1,880,000	437,600	0.2328	23.27	22.68	23.27	22.38	23.37	18,984	23.050	2.62%
2005-01-20	0	0.229	0.228	0.232	0.229	0.236	5,980,000	1,396,020	0.2334	22.68	22.58	22.97	22.68	23.37	60,387	23.118	-1.29%
2005-01-19	0	0.232	0.225	0.232	0.224	0.240	4,070,000	936,550	0.2301	22.97	22.28	22.97	22.18	23.77	41,099	22.788	-2.52%
2005-01-18	0	0.238	0.230	0.238	0.223	0.238	3,710,000	858,605	0.2314	23.57	22.78	23.57	22.08	23.57	37,464	22.918	5.78%
2005-01-17	0	0.225	0.221	0.225	0.212	0.225	3,760,000	816,160	0.2171	22.28	21.89	22.28	20.99	22.28	37,969	21.496	8.17%
2005-01-14	0	0.208	0.208	0.215	0.207	0.216	2,270,000	485,850	0.2140	20.60	20.60	21.29	20.50	21.39	22,923	21.195	-4.15%
2005-01-13	0	0.217	0.216	0.217	0.206	0.220	4,980,000	1,062,080	0.2133	21.49	21.39	21.49	20.40	21.79	50,289	21.120	0.93%
2005-01-12	0	0.215	0.210	0.218	0.198	0.217	5,760,000	1,183,680	0.2055	21.29	20.80	21.59	19.61	21.49	58,165	20.350	4.88%
2005-01-11	0	0.205	0.206	0.207	0.200	0.210	13,470,000	2,743,680	0.2037	20.30	20.40	20.50	19.81	20.80	136,021	20.171	-2.84%
2005-01-10	0	0.211	0.208	0.209	0.208	0.225	7,080,000	1,512,790	0.2137	20.90	20.60	20.70	20.60	22.28	71,495	21.160	-6.22%
2005-01-07	0	0.225	0.222	0.225	0.217	0.232	8,630,000	1,949,270	0.2259	22.28	21.98	22.28	21.49	22.97	87,147	22.368	-3.02%
2005-01-06	0	0.232	0.229	0.234	0.226	0.232	4,030,000	923,430	0.2291	22.97	22.68	23.17	22.38	22.97	40,695	22.691	0.87%
2005-01-05	0	0.230	0.228	0.230	0.225	0.237	7,210,000	1,656,730	0.2298	22.78	22.58	22.78	22.28	23.47	72,807	22.755	-4.17%
2005-01-04	0	0.240	0.235	0.240	0.234	0.244	7,245,000	1,709,570	0.2360	23.77	23.27	23.77	23.17	24.16	73,161	23.367	0.00%
2005-01-03	0	0.240	0.236	0.244	0.233	0.248	4,045,000	971,245	0.2401	23.77	23.37	24.16	23.07	24.56	40,847	23.778	-3.23%
2004-12-31	0	0.248	0.243	0.249	0.240	0.250	5,323,000	1,301,155	0.2444	24.56	24.06	24.66	23.77	24.76	53,752	24.207	-0.80%
2004-12-30	0	0.250	0.250	0.255	0.234	0.265	27,305,000	6,832,635	0.2502	24.76	24.76	25.25	23.17	26.24	275,729	24.780	6.38%
2004-12-29	0	0.235	0.235	0.237	0.214	0.236	17,275,000	3,880,420	0.2246	23.27	23.27	23.47	21.19	23.37	174,445	22.244	11.37%
2004-12-28	0	0.211	0.210	0.212	0.198	0.213	12,895,000	2,665,305	0.2067	20.90	20.80	20.99	19.61	21.09	130,215	20.469	3.43%
2004-12-24	0	0.204	0.200	0.205	0.201	0.204	2,790,000	562,290	0.2015	20.20	19.81	20.30	19.90	20.20	28,174	19.958	1.49%
2004-12-23	0	0.201	0.201	0.202	0.195	0.202	8,110,000	1,606,845	0.1981	19.90	19.90	20.00	19.31	20.00	81,896	19.621	2.03%
2004-12-22	0	0.197	0.195	0.198	0.190	0.197	5,830,000	1,133,000	0.1943	19.51	19.31	19.61	18.82	19.51	58,872	19.245	2.60%
2004-12-21	0	0.192	0.189	0.193	0.187	0.193	6,100,000	1,161,400	0.1904	19.01	18.72	19.11	18.52	19.11	61,598	18.854	1.05%
2004-12-20	0	0.190	0.186	0.191	0.188	0.190	3,950,000	747,600	0.1893	18.82	18.42	18.91	18.62	18.82	39,887	18.743	1.06%
2004-12-17	0	0.188	0.188	0.190	0.188	0.190	3,800,000	719,420	0.1893	18.62	18.62	18.82	18.62	18.82	38,373	18.748	-0.53%
2004-12-16	0	0.189	0.187	0.189	0.186	0.191	4,670,000	880,890	0.1886	18.72	18.52	18.72	18.42	18.91	47,158	18.680	0.53%
2004-12-15	0	0.188	0.188	0.191	0.187	0.192	4,750,000	902,010	0.1899	18.62	18.62	18.91	18.52	19.01	47,966	18.805	-2.59%
2004-12-14	0	0.193	0.191	0.193	0.188	0.194	4,300,000	818,000	0.1902	19.11	18.91	19.11	18.62	19.21	43,422	18.838	-0.52%
2004-12-13	0	0.194	0.190	0.195	0.189	0.197	4,700,000	910,320	0.1937	19.21	18.82	19.31	18.72	19.51	47,461	19.180	2.11%
2004-12-10	0	0.190	0.189	0.191	0.188	0.193	7,870,000	1,501,590	0.1908	18.82	18.72	18.91	18.62	19.11	79,472	18.895	-1.04%
2004-12-09	0	0.192	0.189	0.192	0.189	0.193	4,420,000	841,740	0.1904	19.01	18.72	19.01	18.72	19.11	44,634	18.859	-0.52%
2004-12-08	0	0.193	0.189	0.193	0.190	0.198	4,895,000	939,930	0.1920	19.11	18.72	19.11	18.82	19.61	49,430	19.015	3.21%
2004-12-07	0	0.187	0.185	0.188	0.184	0.189	6,295,000	1,176,740	0.1869	18.52	18.32	18.62	18.22	18.72	63,568	18.512	-2.60%
2004-12-06	0	0.192	0.187	0.192	0.188	0.192	7,800,000	1,478,710	0.1896	19.01	18.52	19.01	18.62	19.01	78,765	18.774	2.13%
2004-12-03	0	0.188	0.188	0.191	0.188	0.193	5,015,000	951,970	0.1898	18.62	18.62	18.91	18.62	19.11	50,642	18.798	-1.57%
2004-12-02	0	0.191	0.191	0.195	0.188	0.198	5,420,000	1,045,180	0.1928	18.91	18.91	19.31	18.62	19.61	54,732	19.096	-0.52%
2004-12-01	0	0.192	0.187	0.192	0.186	0.197	10,100,000	1,930,390	0.1911	19.01	18.52	19.01	18.42	19.51	101,991	18.927	-4.48%
2004-11-30	0	0.201	0.196	0.201	0.194	0.203	14,690,000	2,917,330	0.1986	19.90	19.41	19.90	19.21	20.10	148,341	19.666	0.00%
2004-11-29	0	0.201	0.200	0.202	0.198	0.209	8,820,000	1,768,890	0.2006	19.90	19.81	20.00	19.61	20.70	89,065	19.861	1.01%
2004-11-26	0	0.199	0.197	0.199	0.186	0.205	14,830,000	2,906,375	0.1960	19.71	19.51	19.71	18.42	20.30	149,755	19.408	6.42%
2004-11-25	0	0.187	0.185	0.188	0.178	0.192	18,005,000	3,339,645	0.1855	18.52	18.32	18.62	17.63	19.01	181,816	18.368	-2.60%
2004-11-24	0	0.192	0.192	0.195	0.180	0.198	26,540,000	5,013,525	0.1889	19.01	19.01	19.31	17.83	19.61	268,003	18.707	7.26%
2004-11-23	0	0.179	0.176	0.179	0.132	0.182	26,065,000	4,292,820	0.1647	17.73	17.43	17.73	13.07	18.02	263,207	16.310	36.64%
2004-11-22	0	0.131	0.130	0.134	0.125	0.135	9,080,000	1,176,710	0.1296	12.97	12.87	13.27	12.38	13.37	91,691	12.833	1.55%
2004-11-19	0	0.129	0.128	0.130	0.126	0.129	5,010,000	640,020	0.1277	12.77	12.68	12.87	12.48	12.77	50,591	12.651	3.20%
2004-11-18	0	0.125	0.123	0.125	0.125	0.128	4,600,000	579,900	0.1261	12.38	12.18	12.38	12.38	12.68	46,451	12.484	1.63%
2004-11-17	0	0.123	0.123	0.125	0.123	0.128	5,550,000	691,250	0.1245	12.18	12.18	12.38	12.18	12.68	56,044	12.334	-4.65%
2004-11-16	0	0.129	0.126	0.129	0.126	0.129	3,820,000	487,380	0.1276	12.77	12.48	12.77	12.48	12.77	38,575	12.635	0.78%
2004-11-15	0	0.128	0.125	0.128	0.121	0.128	3,850,000	480,200	0.1247	12.68	12.38	12.68	11.98	12.68	38,878	12.352	1.59%
2004-11-12	0	0.126	0.123	0.126	0.121	0.130	3,740,000	469,660	0.1256	12.48	12.18	12.48	11.98	12.87	37,767	12.436	2.44%
2004-11-11	0	0.123	0.122	0.125	0.123	0.136	7,185,000	915,100	0.1274	12.18	12.08	12.38	12.18	13.47	72,555	12.613	-8.21%
2004-11-10	0	0.134	0.127	0.134	0.120	0.134	12,010,000	1,523,985	0.1269	13.27	12.58	13.27	11.88	13.27	121,278	12.566	11.67%
2004-11-09	0	0.120	0.120	0.123	0.117	0.123	4,970,000	596,860	0.1201	11.88	11.88	12.18	11.59	12.18	50,188	11.893	2.56%
2004-11-08	0	0.117	0.115	0.117	0.116	0.118	3,000,000	349,800	0.1166	11.59	11.39	11.59	11.49	11.69	30,294	11.547	2.63%
2004-11-05	0	0.114	0.111	0.116	0.114	0.118	2,600,000	301,500	0.1160	11.29	10.99	11.49	11.29	11.69	26,255	11.484	0.88%
2004-11-04	0	0.113	0.113	0.115	0.112	0.117	2,900,000	329,700	0.1137	11.19	11.19	11.39	11.09	11.59	29,284	11.259	-1.74%
2004-11-03	0	0.115	0.112	0.116	0.110	0.119	3,400,000	395,100	0.1162	11.39	11.09	11.49	10.89	11.78	34,334	11.508	-1.71%
2004-11-02	0	0.117	0.115	0.118	0.117	0.119	2,000,000	236,400	0.1182	11.59	11.39	11.69	11.59	11.78	20,196	11.705	-0.85%
2004-11-01	0	0.118	0.114	0.119	0.118	0.121	2,000,000	239,800	0.1199	11.69	11.29	11.78	11.69	11.98	20,196	11.874	-0.84%
2004-10-29	0	0.119	0.115	0.119	0.119	0.119	500,000	59,500	0.1190	11.78	11.39	11.78	11.78	11.78	5,049	11.784	3.48%
2004-10-28	0	0.115	0.113	0.117	-	-	0	0	-	11.39	11.19	11.59	-	-	0	-	0.00%
2004-10-27	0	0.115	0.113	0.117	0.115	0.115	800,000	92,000	0.1150	11.39	11.19	11.59	11.39	11.39	8,078	11.388	-0.86%
2004-10-26	0	0.116	0.112	0.120	0.115	0.116	100,000	11,550	0.1155	11.49	11.09	11.88	11.39	11.49	1,010	11.438	0.87%
2004-10-25	0	0.115	0.115	0.120	0.113	0.116	2,800,000	320,800	0.1146	11.39	11.39	11.88	11.19	11.49	28,275	11.346	-2.54%
2004-10-21	0	0.118	0.115	0.121	-	-	0	0	-	11.69	11.39	11.98	-	-	0	-	0.00%
2004-10-20	0	0.118	0.112	0.118	0.113	0.118	1,770,000	204,620	0.1156	11.69	11.09	11.69	11.19	11.69	17,874	11.448	1.72%
2004-10-19	0	0.116	0.112	0.116	0.112	0.117	1,510,000	171,930	0.1139	11.49	11.09	11.49	11.09	11.59	15,248	11.275	2.65%
2004-10-18	0	0.113	0.112	0.118	0.110	0.113	230,000	25,900	0.1126	11.19	11.09	11.69	10.89	11.19	2,323	11.151	0.89%
2004-10-15	0	0.112	0.112	0.115	0.112	0.114	200,000	22,700	0.1135	11.09	11.09	11.39	11.09	11.29	2,020	11.240	-2.61%
2004-10-14	0	0.115	0.115	0.118	0.111	0.113	1,900,000	212,700	0.1119	11.39	11.39	11.69	10.99	11.19	19,186	11.086	-0.86%
2004-10-13	0	0.116	0.115	0.119	0.115	0.116	1,620,000	187,420	0.1157	11.49	11.39	11.78	11.39	11.49	16,359	11.457	-3.33%
2004-10-12	0	0.120	0.118	0.121	0.120	0.121	1,200,000	144,600	0.1205	11.88	11.69	11.98	11.88	11.98	12,118	11.933	-0.83%
2004-10-11	0	0.121	0.117	0.121	0.121	0.122	330,000	39,960	0.1211	11.98	11.59	11.98	11.98	12.08	3,332	11.991	0.83%
2004-10-08	0	0.120	0.117	0.121	0.117	0.120	800,000	94,800	0.1185	11.88	11.59	11.98	11.59	11.88	8,078	11.735	0.00%
2004-10-07	0	0.120	0.120	0.122	0.120	0.122	1,100,000	132,700	0.1206	11.88	11.88	12.08	11.88	12.08	11,108	11.946	-3.23%
2004-10-06	0	0.124	0.123	0.125	0.120	0.124	2,765,000	337,875	0.1222	12.28	12.18	12.38	11.88	12.28	27,921	12.101	1.64%
2004-10-05	0	0.122	0.120	0.123	0.122	0.130	3,020,000	373,330	0.1236	12.08	11.88	12.18	12.08	12.87	30,496	12.242	-1.61%
2004-10-04	0	0.124	0.124	0.127	0.119	0.130	4,200,000	528,000	0.1257	12.28	12.28	12.58	11.78	12.87	42,412	12.449	3.33%
2004-09-30	0	0.120	0.117	0.120	0.117	0.120	2,590,000	307,200	0.1186	11.88	11.59	11.88	11.59	11.88	26,154	11.746	0.84%
2004-09-28	0	0.119	0.115	0.119	0.116	0.120	1,700,000	199,700	0.1175	11.78	11.39	11.78	11.49	11.88	17,167	11.633	-1.65%
2004-09-27	0	0.121	0.119	0.121	0.118	0.121	2,060,000	246,755	0.1198	11.98	11.78	11.98	11.69	11.98	20,802	11.862	-0.82%
2004-09-24	0	0.122	0.121	0.125	0.116	0.125	5,465,000	663,230	0.1214	12.08	11.98	12.38	11.49	12.38	55,186	12.018	1.67%
2004-09-23	0	0.120	0.120	0.121	0.117	0.122	9,985,000	1,190,250	0.1192	11.88	11.88	11.98	11.59	12.08	100,829	11.805	2.56%
2004-09-22	0	0.117	0.117	0.121	0.117	0.120	6,150,000	732,300	0.1191	11.59	11.59	11.98	11.59	11.88	62,103	11.792	0.86%
2004-09-21	0	0.116	0.116	0.120	0.113	0.121	12,390,000	1,443,050	0.1165	11.49	11.49	11.88	11.19	11.98	125,115	11.534	0.87%
2004-09-20	0	0.115	0.111	0.115	0.112	0.116	2,700,000	308,000	0.1141	11.39	10.99	11.39	11.09	11.49	27,265	11.297	1.77%
2004-09-17	0	0.113	0.112	0.114	0.109	0.113	5,100,000	571,200	0.1120	11.19	11.09	11.29	10.79	11.19	51,500	11.091	2.73%
2004-09-16	0	0.110	0.109	0.110	0.106	0.110	9,210,000	993,280	0.1078	10.89	10.79	10.89	10.50	10.89	93,003	10.680	4.76%
2004-09-15	0	0.105	0.105	0.107	0.104	0.107	4,572,000	482,125	0.1055	10.40	10.40	10.60	10.30	10.60	46,168	10.443	0.00%
2004-09-14	0	0.105	0.104	0.107	0.103	0.107	14,275,000	1,493,450	0.1046	10.40	10.30	10.60	10.20	10.60	144,150	10.360	-0.94%
2004-09-13	0	0.106	0.105	0.106	0.104	0.107	3,260,000	343,750	0.1054	10.50	10.40	10.50	10.30	10.60	32,920	10.442	0.95%
2004-09-10	0	0.105	0.102	0.105	0.101	0.105	7,595,000	783,295	0.1031	10.40	10.10	10.40	10.00	10.40	76,695	10.213	1.94%
2004-09-09	0	0.103	0.103	0.105	0.097	0.105	6,990,000	712,180	0.1019	10.20	10.20	10.40	9.606	10.40	70,586	10.090	-1.90%
2004-09-08	0	0.105	0.104	0.105	0.103	0.105	1,350,000	140,560	0.1041	10.40	10.30	10.40	10.20	10.40	13,632	10.311	0.96%
2004-09-07	0	0.104	0.103	0.105	0.103	0.105	4,660,000	483,960	0.1039	10.30	10.20	10.40	10.20	10.40	47,057	10.285	-0.95%
2004-09-06	0	0.105	0.103	0.105	0.104	0.106	1,640,000	172,600	0.1052	10.40	10.20	10.40	10.30	10.50	16,561	10.422	0.00%
2004-09-03	0	0.105	0.104	0.106	0.103	0.105	1,568,000	163,369	0.1042	10.40	10.30	10.50	10.20	10.40	15,834	10.318	-0.94%
2004-09-02	0	0.106	0.103	0.106	0.103	0.107	5,300,000	552,810	0.1043	10.50	10.20	10.50	10.20	10.60	53,520	10.329	0.95%
2004-09-01	0	0.105	0.103	0.105	0.103	0.106	6,470,000	670,430	0.1036	10.40	10.20	10.40	10.20	10.50	65,335	10.261	-1.87%
2004-08-31	0	0.107	0.105	0.107	0.105	0.107	2,500,000	265,940	0.1064	10.60	10.40	10.60	10.40	10.60	25,245	10.534	-0.93%
2004-08-30	0	0.108	0.106	0.108	0.106	0.108	1,200,000	129,170	0.1076	10.70	10.50	10.70	10.50	10.70	12,118	10.660	0.00%
2004-08-27	0	0.108	0.105	0.108	0.103	0.108	6,400,000	672,400	0.1051	10.70	10.40	10.70	10.20	10.70	64,628	10.404	1.89%
2004-08-26	0	0.106	0.105	0.106	0.105	0.110	10,075,000	1,078,100	0.1070	10.50	10.40	10.50	10.40	10.89	101,738	10.597	-0.93%
2004-08-25	0	0.107	0.107	0.109	0.107	0.110	3,100,000	336,070	0.1084	10.60	10.60	10.79	10.60	10.89	31,304	10.736	-3.60%
2004-08-24	0	0.111	0.108	0.111	0.105	0.113	8,860,000	959,730	0.1083	10.99	10.70	10.99	10.40	11.19	89,469	10.727	3.74%
2004-08-23	0	0.107	0.105	0.108	0.105	0.108	1,400,000	150,000	0.1071	10.60	10.40	10.70	10.40	10.70	14,137	10.610	0.94%
2004-08-20	0	0.106	0.106	0.107	0.102	0.106	8,960,000	937,060	0.1046	10.50	10.50	10.60	10.10	10.50	90,479	10.357	2.91%
2004-08-19	0	0.103	0.103	0.105	0.103	0.104	3,530,000	365,605	0.1036	10.20	10.20	10.40	10.20	10.30	35,646	10.256	-1.90%
2004-08-18	0	0.105	0.103	0.105	0.101	0.105	5,950,000	615,150	0.1034	10.40	10.20	10.40	10.00	10.40	60,084	10.238	1.94%
2004-08-17	0	0.103	0.103	0.105	0.103	0.105	1,500,000	156,000	0.1040	10.20	10.20	10.40	10.20	10.40	15,147	10.299	-2.83%
2004-08-16	0	0.106	0.104	0.106	0.104	0.106	1,400,000	147,400	0.1053	10.50	10.30	10.50	10.30	10.50	14,137	10.426	0.00%
2004-08-13	0	0.106	0.104	0.106	0.103	0.106	1,900,000	198,340	0.1044	10.50	10.30	10.50	10.20	10.50	19,186	10.338	-0.93%
2004-08-12	0	0.107	0.105	0.108	0.103	0.107	1,480,000	156,530	0.1058	10.60	10.40	10.70	10.20	10.60	14,945	10.474	1.90%
2004-08-11	0	0.105	0.106	0.109	0.105	0.108	1,175,000	125,080	0.1065	10.40	10.50	10.79	10.40	10.70	11,865	10.542	-2.78%
2004-08-10	0	0.108	0.106	0.109	0.106	0.108	920,000	98,240	0.1068	10.70	10.50	10.79	10.50	10.70	9,290	10.575	1.89%
2004-08-09	0	0.106	0.106	0.109	0.106	0.109	720,000	77,620	0.1078	10.50	10.50	10.79	10.50	10.79	7,271	10.676	-3.64%
2004-08-06	0	0.110	0.106	0.110	0.109	0.110	920,000	100,900	0.1097	10.89	10.50	10.89	10.79	10.89	9,290	10.861	0.92%
2004-08-05	0	0.109	0.105	0.109	0.104	0.109	3,265,000	345,835	0.1059	10.79	10.40	10.79	10.30	10.79	32,970	10.489	1.87%
2004-08-04	0	0.107	0.107	0.109	0.103	0.111	3,790,000	405,070	0.1069	10.60	10.60	10.79	10.20	10.99	38,272	10.584	-0.93%
2004-08-03	0	0.108	0.106	0.109	0.106	0.110	1,280,000	138,260	0.1080	10.70	10.50	10.79	10.50	10.89	12,926	10.697	-0.92%
2004-08-02	0	0.109	0.104	0.109	0.104	0.112	4,200,000	449,085	0.1069	10.79	10.30	10.79	10.30	11.09	42,412	10.589	0.93%
2004-07-30	0	0.108	0.107	0.111	0.108	0.113	6,070,000	678,910	0.1118	10.70	10.60	10.99	10.70	11.19	61,295	11.076	-1.82%
2004-07-29	0	0.110	0.110	0.111	0.106	0.113	2,450,000	265,480	0.1084	10.89	10.89	10.99	10.50	11.19	24,740	10.731	0.00%
2004-07-28	0	0.110	0.110	0.112	0.105	0.115	6,300,000	701,600	0.1114	10.89	10.89	11.09	10.40	11.39	63,618	11.028	4.76%
2004-07-27	0	0.105	0.105	0.110	0.105	0.115	5,800,000	626,330	0.1080	10.40	10.40	10.89	10.40	11.39	58,569	10.694	-7.08%
2004-07-26	1	-	-	-	-	-	0	0	-	11.19	-	-	-	-	0	-	0.00%
2004-07-23	0	0.113	0.110	0.114	0.112	0.113	990,000	111,670	0.1128	11.19	10.89	11.29	11.09	11.19	9,997	11.170	1.80%
2004-07-22	0	0.111	0.111	0.114	0.109	0.116	2,600,000	288,380	0.1109	10.99	10.99	11.29	10.79	11.49	26,255	10.984	0.00%
2004-07-21	0	0.111	0.111	0.113	0.111	0.115	1,695,000	190,545	0.1124	10.99	10.99	11.19	10.99	11.39	17,116	11.132	-3.48%
2004-07-20	0	0.115	0.113	0.115	0.110	0.115	1,010,000	113,935	0.1128	11.39	11.19	11.39	10.89	11.39	10,199	11.171	3.60%
2004-07-19	0	0.111	0.111	0.115	0.110	0.114	3,230,000	360,010	0.1115	10.99	10.99	11.39	10.89	11.29	32,617	11.038	-0.89%
2004-07-16	0	0.112	0.112	0.116	0.112	0.117	1,300,000	146,900	0.1130	11.09	11.09	11.49	11.09	11.59	13,128	11.190	-0.88%
2004-07-15	0	0.113	0.112	0.116	0.112	0.119	3,420,000	393,080	0.1149	11.19	11.09	11.49	11.09	11.78	34,535	11.382	-5.04%
2004-07-14	0	0.119	0.116	0.119	0.117	0.120	2,500,000	297,100	0.1188	11.78	11.49	11.78	11.59	11.88	25,245	11.769	-0.83%
2004-07-13	0	0.120	0.118	0.120	0.118	0.120	2,180,000	258,645	0.1186	11.88	11.69	11.88	11.69	11.88	22,014	11.749	0.84%
2004-07-12	0	0.119	0.120	0.121	0.118	0.123	2,800,000	335,300	0.1198	11.78	11.88	11.98	11.69	12.18	28,275	11.859	-1.65%
2004-07-09	0	0.121	0.121	0.122	0.120	0.124	1,520,000	184,320	0.1213	11.98	11.98	12.08	11.88	12.28	15,349	12.009	-0.82%
2004-07-08	0	0.122	0.122	0.123	0.121	0.123	2,200,000	268,810	0.1222	12.08	12.08	12.18	11.98	12.18	22,216	12.100	-1.61%
2004-07-07	0	0.124	0.123	0.126	0.123	0.125	2,225,000	275,835	0.1240	12.28	12.18	12.48	12.18	12.38	22,468	12.277	-1.59%
2004-07-06	0	0.126	0.126	0.128	0.124	0.128	3,440,000	430,950	0.1253	12.48	12.48	12.68	12.28	12.68	34,737	12.406	0.80%
2004-07-05	0	0.125	0.123	0.125	0.115	0.126	3,580,000	433,800	0.1212	12.38	12.18	12.38	11.39	12.48	36,151	12.000	4.17%
2004-07-02	0	0.120	0.120	0.123	0.119	0.125	4,100,000	499,720	0.1219	11.88	11.88	12.18	11.78	12.38	41,402	12.070	0.00%
2004-06-30	0	0.120	0.118	0.121	0.114	0.120	4,150,000	489,250	0.1179	11.88	11.69	11.98	11.29	11.88	41,907	11.675	5.26%
2004-06-29	0	0.114	0.114	0.115	0.113	0.115	3,670,000	419,280	0.1142	11.29	11.29	11.39	11.19	11.39	37,060	11.314	-0.87%
2004-06-28	0	0.115	0.112	0.115	0.109	0.115	2,870,000	320,230	0.1116	11.39	11.09	11.39	10.79	11.39	28,982	11.049	2.68%
2004-06-25	0	0.112	0.111	0.112	0.112	0.116	1,700,000	193,700	0.1139	11.09	10.99	11.09	11.09	11.49	17,167	11.283	-1.75%
2004-06-24	0	0.114	0.113	0.115	0.113	0.116	2,950,000	338,050	0.1146	11.29	11.19	11.39	11.19	11.49	29,789	11.348	0.00%
2004-06-23	0	0.114	0.113	0.115	0.114	0.116	1,400,000	161,150	0.1151	11.29	11.19	11.39	11.29	11.49	14,137	11.399	-1.72%
2004-06-21	0	0.116	0.114	0.116	0.115	0.117	2,570,000	297,180	0.1156	11.49	11.29	11.49	11.39	11.59	25,952	11.451	1.75%
2004-06-18	0	0.114	0.110	0.114	0.105	0.117	4,110,000	452,840	0.1102	11.29	10.89	11.29	10.40	11.59	41,503	10.911	-2.56%
2004-06-17	0	0.117	0.114	0.117	0.115	0.121	3,340,000	391,800	0.1173	11.59	11.29	11.59	11.39	11.98	33,728	11.617	-3.31%
2004-06-16	0	0.121	0.119	0.121	0.120	0.124	1,770,000	216,150	0.1221	11.98	11.78	11.98	11.88	12.28	17,874	12.093	-1.63%
2004-06-15	0	0.123	0.119	0.123	0.119	0.123	2,040,000	245,170	0.1202	12.18	11.78	12.18	11.78	12.18	20,600	11.901	4.24%
2004-06-14	0	0.118	0.118	0.120	0.118	0.126	4,080,000	498,240	0.1221	11.69	11.69	11.88	11.69	12.48	41,200	12.093	-4.07%
2004-06-11	0	0.123	0.122	0.124	0.122	0.126	2,200,000	272,400	0.1238	12.18	12.08	12.28	12.08	12.48	22,216	12.262	0.00%
2004-06-10	0	0.123	0.122	0.124	0.119	0.123	1,550,000	188,050	0.1213	12.18	12.08	12.28	11.78	12.18	15,652	12.014	1.65%
2004-06-09	0	0.121	0.120	0.122	0.121	0.124	1,950,000	239,000	0.1226	11.98	11.88	12.08	11.98	12.28	19,691	12.137	-1.63%
2004-06-08	0	0.123	0.123	0.124	0.123	0.126	2,330,000	290,320	0.1246	12.18	12.18	12.28	12.18	12.48	23,529	12.339	-0.81%
2004-06-07	0	0.124	0.123	0.124	0.121	0.126	5,560,000	682,240	0.1227	12.28	12.18	12.28	11.98	12.48	56,145	12.151	5.08%
2004-06-04	0	0.118	0.118	0.122	0.118	0.122	8,710,000	1,046,970	0.1202	11.69	11.69	12.08	11.69	12.08	87,954	11.904	-0.84%
2004-06-03	0	0.119	0.111	0.124	0.104	0.129	6,300,000	722,400	0.1147	11.78	10.99	12.28	10.30	12.77	63,618	11.355	-7.03%
2004-06-02	0	0.128	0.125	0.128	0.126	0.138	3,555,000	462,780	0.1302	12.68	12.38	12.68	12.48	13.67	35,899	12.891	-5.19%
2004-06-01	0	0.135	0.132	0.136	0.134	0.140	3,720,000	508,490	0.1367	13.37	13.07	13.47	13.27	13.86	37,565	13.536	-2.88%
2004-05-31	0	0.139	0.139	0.140	0.138	0.140	2,000,000	277,800	0.1389	13.76	13.76	13.86	13.67	13.86	20,196	13.755	-2.11%
2004-05-28	0	0.142	0.141	0.143	0.142	0.145	1,200,000	171,600	0.1430	14.06	13.96	14.16	14.06	14.36	12,118	14.161	-0.70%
2004-05-27	0	0.143	0.140	0.144	0.140	0.144	1,940,000	275,350	0.1419	14.16	13.86	14.26	13.86	14.26	19,590	14.055	2.88%
2004-05-25	0	0.139	0.139	0.140	0.137	0.140	6,580,000	917,020	0.1394	13.76	13.76	13.86	13.57	13.86	66,445	13.801	0.72%
2004-05-24	0	0.138	0.137	0.139	0.135	0.142	4,610,000	640,240	0.1389	13.67	13.57	13.76	13.37	14.06	46,552	13.753	2.22%
2004-05-21	0	0.135	0.131	0.138	0.122	0.135	3,455,000	435,950	0.1262	13.37	12.97	13.67	12.08	13.37	34,889	12.495	10.66%
2004-05-20	0	0.122	0.121	0.122	0.122	0.126	1,270,000	158,405	0.1247	12.08	11.98	12.08	12.08	12.48	12,825	12.352	-2.40%
2004-05-19	0	0.125	0.124	0.128	0.119	0.128	4,180,000	509,335	0.1219	12.38	12.28	12.68	11.78	12.68	42,210	12.067	5.04%
2004-05-18	0	0.119	0.115	0.119	0.115	0.119	1,940,000	228,245	0.1177	11.78	11.39	11.78	11.39	11.78	19,590	11.651	1.71%
2004-05-17	0	0.117	0.113	0.118	0.112	0.119	2,580,000	300,260	0.1164	11.59	11.19	11.69	11.09	11.78	26,053	11.525	1.74%
2004-05-14	0	0.115	0.115	0.118	0.112	0.123	2,575,000	298,855	0.1161	11.39	11.39	11.69	11.09	12.18	26,003	11.493	-4.17%
2004-05-13	0	0.120	0.119	0.123	0.112	0.121	3,365,000	395,060	0.1174	11.88	11.78	12.18	11.09	11.98	33,980	11.626	0.84%
2004-05-12	0	0.119	0.115	0.120	0.119	0.123	930,000	111,990	0.1204	11.78	11.39	11.88	11.78	12.18	9,391	11.925	-0.83%
2004-05-11	0	0.120	0.119	0.123	0.119	0.120	4,065,000	485,735	0.1195	11.88	11.78	12.18	11.78	11.88	41,049	11.833	1.69%
2004-05-10	0	0.118	0.111	0.118	0.111	0.125	3,355,000	404,870	0.1207	11.69	10.99	11.69	10.99	12.38	33,879	11.950	-3.28%
2004-05-07	0	0.122	0.117	0.123	0.115	0.123	650,000	79,250	0.1219	12.08	11.59	12.18	11.39	12.18	6,564	12.074	1.67%
2004-05-06	0	0.120	0.112	0.121	0.108	0.130	4,785,000	567,040	0.1185	11.88	11.09	11.98	10.70	12.87	48,319	11.735	-6.25%
2004-05-05	0	0.128	0.125	0.130	0.128	0.130	1,340,000	173,560	0.1295	12.68	12.38	12.87	12.68	12.87	13,531	12.826	-3.76%
2004-05-04	0	0.133	0.130	0.133	0.130	0.133	2,410,000	316,200	0.1312	13.17	12.87	13.17	12.87	13.17	24,336	12.993	5.56%
2004-05-03	0	0.126	0.126	0.128	0.125	0.130	1,310,000	165,160	0.1261	12.48	12.48	12.68	12.38	12.87	13,229	12.485	0.80%
2004-04-30	0	0.125	0.117	0.125	0.115	0.126	1,800,000	218,600	0.1214	12.38	11.59	12.38	11.39	12.48	18,177	12.026	4.17%
2004-04-29	0	0.120	0.117	0.123	0.115	0.125	2,680,000	320,730	0.1197	11.88	11.59	12.18	11.39	12.38	27,063	11.851	-6.98%
2004-04-28	0	0.129	0.125	0.129	0.125	0.133	2,600,000	333,050	0.1281	12.77	12.38	12.77	12.38	13.17	26,255	12.685	-0.77%
2004-04-27	0	0.130	0.126	0.130	0.128	0.135	4,550,000	588,380	0.1293	12.87	12.48	12.87	12.68	13.37	45,946	12.806	-2.26%
2004-04-26	0	0.133	0.130	0.133	0.129	0.138	3,880,000	513,200	0.1323	13.17	12.87	13.17	12.77	13.67	39,181	13.098	-2.21%
2004-04-23	0	0.136	0.135	0.140	0.134	0.141	3,110,000	427,100	0.1373	13.47	13.37	13.86	13.27	13.96	31,405	13.600	0.00%
2004-04-22	0	0.136	0.135	0.136	0.136	0.143	1,865,000	257,530	0.1381	13.47	13.37	13.47	13.47	14.16	18,833	13.674	3.03%
2004-04-21	0	0.132	0.130	0.140	0.121	0.150	9,265,000	1,263,145	0.1363	13.07	12.87	13.86	11.98	14.85	93,559	13.501	3.12%
2004-04-20	0	0.128	0.128	0.130	0.128	0.153	5,795,000	783,600	0.1352	12.68	12.68	12.87	12.68	15.15	58,518	13.391	-15.23%
2004-04-19	0	0.151	0.147	0.152	0.149	0.160	3,590,000	562,180	0.1566	14.95	14.56	15.05	14.76	15.84	36,252	15.507	-6.79%
2004-04-16	0	0.162	0.160	0.165	0.162	0.168	1,540,000	252,680	0.1641	16.04	15.84	16.34	16.04	16.64	15,551	16.248	-2.41%
2004-04-15	0	0.166	0.162	0.166	0.162	0.172	2,980,000	498,600	0.1673	16.44	16.04	16.44	16.04	17.03	30,092	16.569	0.61%
2004-04-14	0	0.165	0.165	0.170	0.163	0.170	4,320,000	717,200	0.1660	16.34	16.34	16.83	16.14	16.83	43,624	16.441	-2.94%
2004-04-13	0	0.170	0.167	0.173	0.165	0.178	6,100,000	1,049,475	0.1720	16.83	16.54	17.13	16.34	17.63	61,598	17.037	-2.30%
2004-04-08	0	0.174	0.171	0.174	0.168	0.178	6,720,000	1,159,040	0.1725	17.23	16.93	17.23	16.64	17.63	67,859	17.080	3.57%
2004-04-07	0	0.168	0.164	0.168	0.164	0.168	3,200,000	531,200	0.1660	16.64	16.24	16.64	16.24	16.64	32,314	16.439	0.00%
2004-04-06	0	0.168	0.164	0.168	0.165	0.170	5,325,000	889,095	0.1670	16.64	16.24	16.64	16.34	16.83	53,772	16.534	-1.18%
2004-04-02	0	0.170	0.170	0.172	0.170	0.177	2,990,000	518,160	0.1733	16.83	16.83	17.03	16.83	17.53	30,193	17.161	-1.73%
2004-04-01	0	0.173	0.170	0.173	0.170	0.177	4,928,000	853,270	0.1731	17.13	16.83	17.13	16.83	17.53	49,763	17.147	-2.81%
2004-03-31	0	0.178	0.176	0.178	0.175	0.179	3,930,000	694,210	0.1766	17.63	17.43	17.63	17.33	17.73	39,686	17.493	-1.11%
2004-03-30	0	0.180	0.176	0.180	0.175	0.181	4,030,000	720,450	0.1788	17.83	17.43	17.83	17.33	17.92	40,695	17.704	0.00%
2004-03-29	0	0.180	0.177	0.181	0.175	0.181	3,480,000	622,180	0.1788	17.83	17.53	17.92	17.33	17.92	35,141	17.705	0.00%
2004-03-26	0	0.180	0.177	0.181	0.178	0.183	4,470,000	804,670	0.1800	17.83	17.53	17.92	17.63	18.12	45,138	17.827	1.12%
2004-03-25	0	0.178	0.178	0.183	0.178	0.183	2,270,000	409,550	0.1804	17.63	17.63	18.12	17.63	18.12	22,923	17.867	-0.56%
2004-03-24	0	0.179	0.178	0.183	0.178	0.183	6,090,000	1,097,990	0.1803	17.73	17.63	18.12	17.63	18.12	61,497	17.854	-1.65%
2004-03-23	0	0.182	0.179	0.182	0.177	0.183	2,850,000	514,850	0.1806	18.02	17.73	18.02	17.53	18.12	28,780	17.889	1.11%
2004-03-22	0	0.180	0.178	0.181	0.177	0.185	3,775,000	679,795	0.1801	17.83	17.63	17.92	17.53	18.32	38,120	17.833	-1.10%
2004-03-19	0	0.182	0.181	0.182	0.178	0.189	11,840,000	2,181,890	0.1843	18.02	17.92	18.02	17.63	18.72	119,561	18.249	-2.15%
2004-03-18	0	0.186	0.184	0.187	0.182	0.190	9,750,000	1,803,200	0.1849	18.42	18.22	18.52	18.02	18.82	98,456	18.315	-1.59%
2004-03-17	0	0.189	0.186	0.192	0.184	0.191	10,480,000	1,964,860	0.1875	18.72	18.42	19.01	18.22	18.91	105,828	18.567	0.53%
2004-03-16	0	0.188	0.187	0.188	0.182	0.192	11,240,000	2,093,960	0.1863	18.62	18.52	18.62	18.02	19.01	113,503	18.449	1.62%
2004-03-15	0	0.185	0.185	0.186	0.172	0.190	29,460,000	5,357,790	0.1819	18.32	18.32	18.42	17.03	18.82	297,490	18.010	3.93%
2004-03-12	0	0.178	0.178	0.183	0.165	0.184	8,805,000	1,552,140	0.1763	17.63	17.63	18.12	16.34	18.22	88,914	17.457	2.89%
2004-03-11	0	0.173	0.168	0.174	0.163	0.173	6,245,000	1,044,420	0.1672	17.13	16.64	17.23	16.14	17.13	63,063	16.562	4.22%
2004-03-10	0	0.166	0.165	0.167	0.160	0.168	6,030,000	994,470	0.1649	16.44	16.34	16.54	15.84	16.64	60,892	16.332	0.61%
2004-03-09	0	0.165	0.165	0.170	0.165	0.170	9,115,000	1,534,625	0.1684	16.34	16.34	16.83	16.34	16.83	92,044	16.673	-2.94%
2004-03-08	0	0.170	0.167	0.170	0.165	0.172	5,730,000	964,140	0.1683	16.83	16.54	16.83	16.34	17.03	57,862	16.663	0.59%
2004-03-05	0	0.169	0.165	0.172	0.165	0.173	7,990,000	1,338,050	0.1675	16.74	16.34	17.03	16.34	17.13	80,684	16.584	-1.17%
2004-03-04	0	0.171	0.170	0.175	0.170	0.176	3,046,000	522,420	0.1715	16.93	16.83	17.33	16.83	17.43	30,759	16.984	0.59%
2004-03-03	0	0.170	0.170	0.171	0.170	0.174	3,540,000	605,140	0.1709	16.83	16.83	16.93	16.83	17.23	35,747	16.928	0.00%
2004-03-02	0	0.170	0.169	0.172	0.164	0.181	10,510,000	1,811,850	0.1724	16.83	16.74	17.03	16.24	17.92	106,131	17.072	3.03%
2004-03-01	0	0.165	0.163	0.168	0.165	0.180	9,499,000	1,645,472	0.1732	16.34	16.14	16.64	16.34	17.83	95,922	17.154	-7.30%
2004-02-27	0	0.178	0.175	0.180	0.170	0.195	21,357,000	3,865,915	0.1810	17.63	17.33	17.83	16.83	19.31	215,665	17.926	-7.29%
2004-02-26	0	0.192	0.189	0.196	0.188	0.200	17,595,000	3,413,140	0.1940	19.01	18.72	19.41	18.62	19.81	177,676	19.210	-3.03%
2004-02-25	0	0.198	0.195	0.198	0.194	0.208	12,940,000	2,571,840	0.1988	19.61	19.31	19.61	19.21	20.60	130,669	19.682	-3.88%
2004-02-24	0	0.206	0.206	0.208	0.205	0.211	11,950,000	2,467,620	0.2065	20.40	20.40	20.60	20.30	20.90	120,672	20.449	-0.96%
2004-02-23	0	0.208	0.207	0.208	0.195	0.213	51,500,000	10,436,560	0.2027	20.60	20.50	20.60	19.31	21.09	520,052	20.068	-1.89%
2004-02-20	0	0.212	0.209	0.211	0.207	0.215	13,275,000	2,800,645	0.2110	20.99	20.70	20.90	20.50	21.29	134,052	20.892	-0.93%
2004-02-19	0	0.214	0.210	0.215	0.206	0.227	30,610,000	6,583,150	0.2151	21.19	20.80	21.29	20.40	22.48	309,103	21.298	-4.89%
2004-02-18	0	0.225	0.223	0.225	0.214	0.231	57,540,000	12,662,205	0.2201	22.28	22.08	22.28	21.19	22.88	581,044	21.792	-0.44%
2004-02-17	0	0.226	0.220	0.227	0.217	0.240	49,495,000	11,443,705	0.2312	22.38	21.79	22.48	21.49	23.77	499,805	22.896	-1.74%
2004-02-16	0	0.230	0.229	0.231	0.212	0.233	55,115,000	12,586,610	0.2284	22.78	22.68	22.88	20.99	23.07	556,557	22.615	8.49%
2004-02-13	0	0.212	0.208	0.214	0.205	0.219	21,580,000	4,520,770	0.2095	20.99	20.60	21.19	20.30	21.69	217,917	20.745	-1.85%
2004-02-12	0	0.216	0.214	0.217	0.214	0.225	35,922,444	7,862,098	0.2189	21.39	21.19	21.49	21.19	22.28	362,748	21.674	-3.57%
2004-02-11	0	0.224	0.221	0.225	0.220	0.233	51,127,000	11,517,625	0.2253	22.18	21.89	22.28	21.79	23.07	516,285	22.309	-3.45%
2004-02-10	0	0.232	0.231	0.232	0.208	0.234	85,391,000	18,937,702	0.2218	22.97	22.88	22.97	20.60	23.17	862,286	21.962	10.48%
2004-02-09	0	0.210	0.208	0.210	0.205	0.217	27,460,000	5,791,485	0.2109	20.80	20.60	20.80	20.30	21.49	277,294	20.886	-1.87%
2004-02-06	0	0.214	0.212	0.214	0.203	0.220	58,310,000	12,364,410	0.2120	21.19	20.99	21.19	20.10	21.79	588,820	20.999	1.90%
2004-02-05	0	0.210	0.208	0.211	0.185	0.215	122,480,000	24,966,410	0.2038	20.80	20.60	20.90	18.32	21.29	1,236,815	20.186	10.53%
2004-02-04	0	0.190	0.189	0.190	0.168	0.193	89,815,000	16,415,500	0.1828	18.82	18.72	18.82	16.64	19.11	906,960	18.099	11.76%
2004-02-03	0	0.170	0.170	0.171	0.155	0.171	31,110,000	5,030,890	0.1617	16.83	16.83	16.93	15.35	16.93	314,152	16.014	7.59%
2004-02-02	0	0.158	0.154	0.155	0.150	0.164	39,725,000	6,268,200	0.1578	15.65	15.25	15.35	14.85	16.24	401,147	15.626	5.33%
2004-01-30	1	0.150	-	-	-	-	0	0	-	14.85	-	-	-	-	0	-	0.00%
2004-01-29	0	0.150	0.150	0.154	0.150	0.165	78,980,000	12,339,870	0.1562	14.85	14.85	15.25	14.85	16.34	797,548	15.472	-6.25%
2004-01-28	0	0.160	0.160	0.165	0.160	0.170	26,045,000	4,287,125	0.1646	15.84	15.84	16.34	15.84	16.83	263,005	16.301	0.63%
2004-01-27	0	0.159	0.158	0.160	0.156	0.162	14,275,000	2,255,060	0.1580	15.75	15.65	15.84	15.45	16.04	144,150	15.644	5.30%
2004-01-26	0	0.151	0.151	0.156	0.151	0.186	72,710,000	12,288,835	0.1690	14.95	14.95	15.45	14.95	18.42	734,233	16.737	-7.93%
2004-01-21	0	0.164	0.154	0.164	0.151	0.165	17,680,000	2,768,670	0.1566	16.24	15.25	16.24	14.95	16.34	178,534	15.508	7.19%
2004-01-20	0	0.153	0.153	0.159	0.150	0.168	18,995,000	2,986,530	0.1572	15.15	15.15	15.75	14.85	16.64	191,813	15.570	2.00%
2004-01-19	0	0.150	0.149	0.150	0.150	0.159	3,980,000	601,320	0.1511	14.85	14.76	14.85	14.85	15.75	40,190	14.962	-3.85%
2004-01-16	0	0.156	0.150	0.159	0.149	0.169	8,905,000	1,405,325	0.1578	15.45	14.85	15.75	14.76	16.74	89,924	15.628	-1.27%
2004-01-15	0	0.158	0.145	0.158	0.142	0.158	17,980,000	2,676,560	0.1489	15.65	14.36	15.65	14.06	15.65	181,564	14.742	5.33%
2004-01-14	0	0.150	0.148	0.154	0.150	0.160	8,350,000	1,267,980	0.1519	14.85	14.66	15.25	14.85	15.84	84,319	15.038	-0.66%
2004-01-13	0	0.151	0.150	0.160	0.151	0.164	7,985,000	1,236,750	0.1549	14.95	14.85	15.84	14.95	16.24	80,633	15.338	-6.21%
2004-01-12	0	0.161	0.160	0.163	0.150	0.175	20,095,000	3,286,900	0.1636	15.94	15.84	16.14	14.85	17.33	202,921	16.198	8.05%
2004-01-09	0	0.149	0.149	0.155	0.105	0.161	60,615,000	8,677,870	0.1432	14.76	14.76	15.35	10.40	15.94	612,096	14.177	28.45%
2004-01-08	0	0.116	0.109	0.116	0.107	0.123	13,160,000	1,495,730	0.1137	11.49	10.79	11.49	10.60	12.18	132,891	11.255	-2.52%
2004-01-07	0	0.119	0.119	0.124	0.119	0.135	8,155,000	1,015,480	0.1245	11.78	11.78	12.28	11.78	13.37	82,350	12.331	-9.16%
2004-01-06	0	0.131	0.130	0.133	0.130	0.135	2,280,000	299,700	0.1314	12.97	12.87	13.17	12.87	13.37	23,024	13.017	-1.50%
2004-01-05	0	0.133	0.128	0.140	0.122	0.150	7,640,000	1,011,145	0.1323	13.17	12.68	13.86	12.08	14.85	77,149	13.106	-5.00%
2004-01-02	0	0.140	0.134	0.140	0.136	0.145	3,460,000	481,630	0.1392	13.86	13.27	13.86	13.47	14.36	34,939	13.785	0.00%
2003-12-31	0	0.140	0.139	0.146	0.140	0.148	2,740,000	391,280	0.1428	13.86	13.76	14.46	13.86	14.66	27,669	14.142	-1.41%
2003-12-30	0	0.142	0.142	0.145	0.141	0.150	1,810,000	263,690	0.1457	14.06	14.06	14.36	13.96	14.85	18,278	14.427	-3.40%
2003-12-29	0	0.147	0.147	0.150	0.146	0.155	1,480,000	222,700	0.1505	14.56	14.56	14.85	14.46	15.35	14,945	14.901	-1.34%
2003-12-24	0	0.149	0.142	0.149	0.149	0.149	880,000	131,120	0.1490	14.76	14.06	14.76	14.76	14.76	8,886	14.755	0.68%
2003-12-23	0	0.148	0.141	0.148	0.140	0.154	5,515,000	814,005	0.1476	14.66	13.96	14.66	13.86	15.25	55,691	14.616	-3.90%
2003-12-22	0	0.154	0.149	0.154	0.149	0.154	1,535,000	234,430	0.1527	15.25	14.76	15.25	14.76	15.25	15,501	15.124	0.00%
2003-12-19	0	0.154	0.149	0.154	0.154	0.155	1,020,000	157,320	0.1542	15.25	14.76	15.25	15.25	15.35	10,300	15.274	0.65%
2003-12-18	0	0.153	0.149	0.153	0.149	0.155	3,511,000	533,180	0.1519	15.15	14.76	15.15	14.76	15.35	35,454	15.038	0.00%
2003-12-17	0	0.153	0.151	0.154	0.151	0.161	1,890,000	296,070	0.1567	15.15	14.95	15.25	14.95	15.94	19,085	15.513	-2.55%
2003-12-16	0	0.157	0.152	0.158	0.147	0.158	6,980,000	1,072,310	0.1536	15.55	15.05	15.65	14.56	15.65	70,485	15.213	3.29%
2003-12-15	0	0.152	0.148	0.152	0.149	0.165	9,100,000	1,399,410	0.1538	15.05	14.66	15.05	14.76	16.34	91,893	15.229	-6.17%
2003-12-12	0	0.162	0.162	0.163	0.160	0.163	3,200,000	518,710	0.1621	16.04	16.04	16.14	15.84	16.14	32,314	16.052	0.62%
2003-12-11	0	0.161	0.161	0.162	0.160	0.166	3,305,000	536,405	0.1623	15.94	15.94	16.04	15.84	16.44	33,374	16.072	-4.17%
2003-12-10	0	0.168	0.159	0.170	0.150	0.175	13,315,000	2,226,280	0.1672	16.64	15.75	16.83	14.85	17.33	134,456	16.558	-2.89%
2003-12-09	0	0.173	0.170	0.176	0.171	0.183	5,640,000	999,720	0.1773	17.13	16.83	17.43	16.93	18.12	56,953	17.553	-2.81%
2003-12-08	0	0.178	0.177	0.178	0.178	0.188	4,970,000	897,440	0.1806	17.63	17.53	17.63	17.63	18.62	50,188	17.882	-3.26%
2003-12-05	0	0.184	0.182	0.184	0.181	0.185	2,630,000	482,870	0.1836	18.22	18.02	18.22	17.92	18.32	26,558	18.182	0.55%
2003-12-04	0	0.183	0.182	0.183	0.181	0.186	4,950,000	910,150	0.1839	18.12	18.02	18.12	17.92	18.42	49,986	18.208	-1.08%
2003-12-03	0	0.185	0.181	0.185	0.180	0.188	8,760,000	1,605,320	0.1833	18.32	17.92	18.32	17.83	18.62	88,459	18.148	-1.07%
2003-12-02	0	0.187	0.182	0.187	0.182	0.191	4,550,000	855,950	0.1881	18.52	18.02	18.52	18.02	18.91	45,946	18.629	0.00%
2003-12-01	0	0.187	0.186	0.191	0.186	0.194	5,000,000	948,630	0.1897	18.52	18.42	18.91	18.42	19.21	50,490	18.788	-1.06%
2003-11-28	0	0.189	0.188	0.196	0.180	0.192	4,940,000	909,190	0.1840	18.72	18.62	19.41	17.83	19.01	49,885	18.226	3.85%
2003-11-27	0	0.182	0.182	0.183	0.180	0.183	4,220,000	764,790	0.1812	18.02	18.02	18.12	17.83	18.12	42,614	17.947	-0.55%
2003-11-26	0	0.183	0.181	0.182	0.177	0.189	6,190,000	1,127,220	0.1821	18.12	17.92	18.02	17.53	18.72	62,507	18.033	-0.54%
2003-11-25	0	0.184	0.180	0.184	0.181	0.185	2,910,000	534,240	0.1836	18.22	17.83	18.22	17.92	18.32	29,385	18.180	0.00%
2003-11-24	0	0.184	0.180	0.184	0.178	0.185	4,165,000	759,520	0.1824	18.22	17.83	18.22	17.63	18.32	42,059	18.059	1.66%
2003-11-21	0	0.181	0.181	0.185	0.178	0.184	4,830,000	867,840	0.1797	17.92	17.92	18.32	17.63	18.22	48,774	17.793	0.56%
2003-11-20	0	0.180	0.182	0.183	0.178	0.185	4,760,000	863,500	0.1814	17.83	18.02	18.12	17.63	18.32	48,067	17.965	-0.55%
2003-11-19	0	0.181	0.181	0.185	0.178	0.183	6,908,500	1,251,460	0.1811	17.92	17.92	18.32	17.63	18.12	69,763	17.939	-0.55%
2003-11-18	0	0.182	0.179	0.182	0.179	0.185	6,140,000	1,113,360	0.1813	18.02	17.73	18.02	17.73	18.32	62,002	17.957	0.00%
2003-11-17	0	0.182	0.182	0.184	0.181	0.188	5,460,000	1,008,130	0.1846	18.02	18.02	18.22	17.92	18.62	55,136	18.285	-2.15%
2003-11-14	0	0.186	0.186	0.188	0.184	0.188	3,565,000	664,890	0.1865	18.42	18.42	18.62	18.22	18.62	36,000	18.469	1.09%
2003-11-13	0	0.184	0.183	0.191	0.183	0.196	4,860,000	926,980	0.1907	18.22	18.12	18.91	18.12	19.41	49,077	18.888	-5.15%
2003-11-12	0	0.194	0.190	0.194	0.188	0.194	2,740,000	527,570	0.1925	19.21	18.82	19.21	18.62	19.21	27,669	19.067	2.11%
2003-11-11	0	0.190	0.190	0.196	0.190	0.197	3,810,000	739,550	0.1941	18.82	18.82	19.41	18.82	19.51	38,474	19.222	-3.55%
2003-11-10	0	0.197	0.193	0.198	0.193	0.198	2,560,000	501,750	0.1960	19.51	19.11	19.61	19.11	19.61	25,851	19.409	1.55%
2003-11-07	0	0.194	0.193	0.195	0.194	0.199	4,815,000	947,605	0.1968	19.21	19.11	19.31	19.21	19.71	48,622	19.489	-2.02%
2003-11-06	0	0.198	0.194	0.198	0.195	0.200	4,200,000	829,610	0.1975	19.61	19.21	19.61	19.31	19.81	42,412	19.561	0.51%
2003-11-05	0	0.197	0.191	0.197	0.196	0.199	3,600,000	709,900	0.1972	19.51	18.91	19.51	19.41	19.71	36,353	19.528	0.00%
2003-11-04	0	0.197	0.194	0.197	0.197	0.200	3,226,000	639,635	0.1983	19.51	19.21	19.51	19.51	19.81	32,576	19.635	-1.50%
2003-11-03	0	0.200	0.197	0.200	0.195	0.200	3,540,000	702,300	0.1984	19.81	19.51	19.81	19.31	19.81	35,747	19.646	0.00%
2003-10-31	0	0.200	0.196	0.200	0.196	0.200	2,890,000	573,850	0.1986	19.81	19.41	19.81	19.41	19.81	29,183	19.664	0.50%
2003-10-30	0	0.199	0.196	0.200	0.195	0.200	3,770,000	744,390	0.1975	19.71	19.41	19.81	19.31	19.81	38,070	19.553	-0.50%
2003-10-29	0	0.200	0.196	0.200	0.193	0.200	5,260,000	1,036,260	0.1970	19.81	19.41	19.81	19.11	19.81	53,116	19.509	3.63%
2003-10-28	0	0.193	0.192	0.199	0.193	0.205	5,610,000	1,105,240	0.1970	19.11	19.01	19.71	19.11	20.30	56,650	19.510	-4.93%
2003-10-27	0	0.203	0.199	0.203	0.199	0.205	2,270,000	457,230	0.2014	20.10	19.71	20.10	19.71	20.30	22,923	19.947	2.01%
2003-10-24	0	0.199	0.195	0.199	0.196	0.205	4,260,000	854,440	0.2006	19.71	19.31	19.71	19.41	20.30	43,018	19.862	-1.00%
2003-10-23	0	0.201	0.192	0.201	0.197	0.203	3,290,000	658,880	0.2003	19.90	19.01	19.90	19.51	20.10	33,223	19.832	-1.95%
2003-10-22	0	0.205	0.201	0.205	0.199	0.205	3,855,000	780,980	0.2026	20.30	19.90	20.30	19.71	20.30	38,928	20.062	3.02%
2003-10-21	0	0.199	0.199	0.200	0.198	0.206	7,375,000	1,481,875	0.2009	19.71	19.71	19.81	19.61	20.40	74,473	19.898	-0.50%
2003-10-20	0	0.200	0.198	0.202	0.190	0.200	3,225,000	626,730	0.1943	19.81	19.61	20.00	18.82	19.81	32,566	19.245	4.17%
2003-10-17	0	0.192	0.190	0.194	0.190	0.194	2,475,000	475,010	0.1919	19.01	18.82	19.21	18.82	19.21	24,993	19.006	-0.52%
2003-10-16	0	0.193	0.190	0.194	0.188	0.203	7,700,000	1,482,910	0.1926	19.11	18.82	19.21	18.62	20.10	77,755	19.071	-3.50%
2003-10-15	0	0.200	0.198	0.205	0.198	0.206	3,110,000	628,745	0.2022	19.81	19.61	20.30	19.61	20.40	31,405	20.020	-0.50%
2003-10-14	0	0.201	0.198	0.201	0.200	0.210	4,470,000	911,115	0.2038	19.90	19.61	19.90	19.81	20.80	45,138	20.185	-4.29%
2003-10-13	0	0.210	0.202	0.210	0.195	0.210	8,860,000	1,794,220	0.2025	20.80	20.00	20.80	19.31	20.80	89,469	20.054	8.25%
2003-10-10	0	0.194	0.190	0.195	0.191	0.194	1,670,000	322,310	0.1930	19.21	18.82	19.31	18.91	19.21	16,864	19.113	2.11%
2003-10-09	0	0.190	0.190	0.194	0.190	0.195	2,580,000	495,070	0.1919	18.82	18.82	19.21	18.82	19.31	26,053	19.002	0.00%
2003-10-08	0	0.190	0.187	0.194	0.190	0.195	2,630,000	504,500	0.1918	18.82	18.52	19.21	18.82	19.31	26,558	18.996	-2.06%
2003-10-07	0	0.194	0.190	0.197	0.192	0.197	2,320,000	448,960	0.1935	19.21	18.82	19.51	19.01	19.51	23,428	19.164	2.11%
2003-10-06	0	0.190	0.190	0.192	0.190	0.194	1,660,000	320,760	0.1932	18.82	18.82	19.01	18.82	19.21	16,763	19.135	-2.06%
2003-10-03	0	0.194	0.190	0.194	0.190	0.195	1,930,000	370,510	0.1920	19.21	18.82	19.21	18.82	19.31	19,489	19.011	-0.51%
2003-10-02	0	0.195	0.192	0.195	0.192	0.195	2,260,000	437,650	0.1937	19.31	19.01	19.31	19.01	19.31	22,822	19.177	0.52%
2003-09-30	0	0.194	0.192	0.195	0.190	0.195	2,990,000	577,490	0.1931	19.21	19.01	19.31	18.82	19.31	30,193	19.126	2.65%
2003-09-29	0	0.189	0.188	0.190	0.188	0.198	3,610,000	690,330	0.1912	18.72	18.62	18.82	18.62	19.61	36,454	18.937	-2.58%
2003-09-26	0	0.194	0.190	0.194	0.188	0.194	2,195,000	423,010	0.1927	19.21	18.82	19.21	18.62	19.21	22,165	19.084	1.04%
2003-09-25	0	0.192	0.191	0.192	0.190	0.197	2,765,000	533,795	0.1931	19.01	18.91	19.01	18.82	19.51	27,921	19.118	-2.04%
2003-09-24	0	0.196	0.191	0.196	0.185	0.196	4,035,000	775,160	0.1921	19.41	18.91	19.41	18.32	19.41	40,746	19.024	7.10%
2003-09-23	0	0.183	0.181	0.185	0.183	0.189	3,490,000	648,540	0.1858	18.12	17.92	18.32	18.12	18.72	35,242	18.402	-1.08%
2003-09-22	0	0.185	0.185	0.189	0.185	0.197	3,445,000	655,570	0.1903	18.32	18.32	18.72	18.32	19.51	34,788	18.845	-5.13%
2003-09-19	0	0.195	0.190	0.195	0.191	0.201	4,400,000	861,770	0.1959	19.31	18.82	19.31	18.91	19.90	44,432	19.395	-1.52%
2003-09-18	0	0.198	0.198	0.202	0.197	0.203	1,910,000	382,690	0.2004	19.61	19.61	20.00	19.51	20.10	19,287	19.841	-1.49%
2003-09-17	0	0.201	0.198	0.201	0.199	0.203	3,735,000	752,095	0.2014	19.90	19.61	19.90	19.71	20.10	37,716	19.941	0.50%
2003-09-16	0	0.200	0.200	0.203	0.200	0.207	3,370,000	683,115	0.2027	19.81	19.81	20.10	19.81	20.50	34,031	20.074	-1.96%
2003-09-15	0	0.204	0.204	0.205	0.203	0.208	2,270,000	468,150	0.2062	20.20	20.20	20.30	20.10	20.60	22,923	20.423	0.49%
2003-09-11	0	0.203	0.201	0.204	0.199	0.204	1,890,000	381,980	0.2021	20.10	19.90	20.20	19.71	20.20	19,085	20.014	-0.49%
2003-09-10	0	0.204	0.200	0.205	0.199	0.209	4,030,000	816,480	0.2026	20.20	19.81	20.30	19.71	20.70	40,695	20.063	-0.97%
2003-09-09	0	0.206	0.206	0.207	0.206	0.213	1,580,000	329,550	0.2086	20.40	20.40	20.50	20.40	21.09	15,955	20.655	-2.83%
2003-09-08	0	0.212	0.207	0.212	0.205	0.214	1,505,000	315,230	0.2095	20.99	20.50	20.99	20.30	21.19	15,198	20.742	1.44%
2003-09-05	0	0.209	0.209	0.212	0.209	0.215	3,050,000	650,450	0.2133	20.70	20.70	20.99	20.70	21.29	30,799	21.119	-2.79%
2003-09-04	0	0.215	0.214	0.215	0.215	0.223	6,750,000	1,470,560	0.2179	21.29	21.19	21.29	21.29	22.08	68,162	21.574	-1.38%
2003-09-03	0	0.218	0.217	0.220	0.215	0.225	14,515,000	3,176,595	0.2188	21.59	21.49	21.79	21.29	22.28	146,574	21.672	1.40%
2003-09-02	0	0.215	0.214	0.219	0.213	0.237	14,270,000	3,224,515	0.2260	21.29	21.19	21.69	21.09	23.47	144,100	22.377	-4.87%
2003-09-01	0	0.226	0.226	0.229	0.226	0.240	14,865,000	3,441,165	0.2315	22.38	22.38	22.68	22.38	23.77	150,108	22.925	3.20%
2003-08-29	0	0.219	0.217	0.221	0.200	0.221	11,196,000	2,353,085	0.2102	21.69	21.49	21.89	19.81	21.89	113,058	20.813	8.42%
2003-08-28	0	0.202	0.192	0.203	0.196	0.205	4,205,000	841,920	0.2002	20.00	19.01	20.10	19.41	20.30	42,462	19.827	-0.49%
2003-08-27	0	0.203	0.200	0.204	0.200	0.207	3,960,000	805,600	0.2034	20.10	19.81	20.20	19.81	20.50	39,988	20.146	0.00%
2003-08-26	0	0.203	0.203	0.208	0.203	0.210	2,880,000	594,240	0.2063	20.10	20.10	20.60	20.10	20.80	29,083	20.433	-2.40%
2003-08-25	0	0.208	0.204	0.208	0.205	0.211	4,280,000	884,880	0.2067	20.60	20.20	20.60	20.30	20.90	43,220	20.474	-1.42%
2003-08-22	0	0.211	0.207	0.212	0.206	0.215	3,650,000	771,140	0.2113	20.90	20.50	20.99	20.40	21.29	36,858	20.922	-0.94%
2003-08-21	0	0.213	0.213	0.214	0.205	0.215	6,646,000	1,396,320	0.2101	21.09	21.09	21.19	20.30	21.29	67,112	20.806	3.90%
2003-08-20	0	0.205	0.205	0.206	0.200	0.210	7,400,000	1,515,690	0.2048	20.30	20.30	20.40	19.81	20.80	74,726	20.283	-1.91%
2003-08-19	0	0.209	0.205	0.210	0.204	0.212	5,050,000	1,049,100	0.2077	20.70	20.30	20.80	20.20	20.99	50,995	20.572	1.95%
2003-08-18	0	0.205	0.205	0.212	0.205	0.214	3,395,000	714,315	0.2104	20.30	20.30	20.99	20.30	21.19	34,283	20.836	-4.65%
2003-08-15	0	0.215	0.212	0.215	0.212	0.217	3,800,000	816,830	0.2150	21.29	20.99	21.29	20.99	21.49	38,373	21.287	0.00%
2003-08-14	0	0.215	0.212	0.216	0.208	0.218	2,895,000	619,990	0.2142	21.29	20.99	21.39	20.60	21.59	29,234	21.208	0.00%
2003-08-13	0	0.215	0.212	0.216	0.206	0.217	3,990,000	848,625	0.2127	21.29	20.99	21.39	20.40	21.49	40,291	21.062	-0.92%
2003-08-12	0	0.217	0.213	0.217	0.208	0.220	7,100,000	1,514,130	0.2133	21.49	21.09	21.49	20.60	21.79	71,696	21.119	4.83%
2003-08-11	0	0.207	0.207	0.210	0.205	0.209	3,015,000	621,595	0.2062	20.50	20.50	20.80	20.30	20.70	30,446	20.416	0.49%
2003-08-08	0	0.206	0.203	0.207	0.203	0.208	2,695,000	554,540	0.2058	20.40	20.10	20.50	20.10	20.60	27,214	20.377	0.49%
2003-08-07	0	0.205	0.204	0.205	0.201	0.210	3,230,000	660,150	0.2044	20.30	20.20	20.30	19.90	20.80	32,617	20.240	-1.44%
2003-08-06	0	0.208	0.203	0.209	0.205	0.213	2,200,000	461,270	0.2097	20.60	20.10	20.70	20.30	21.09	22,216	20.763	-1.89%
2003-08-05	0	0.212	0.210	0.214	0.210	0.213	4,800,000	1,012,850	0.2110	20.99	20.80	21.19	20.80	21.09	48,471	20.896	1.44%
2003-08-04	0	0.209	0.205	0.210	0.205	0.211	3,290,000	689,095	0.2095	20.70	20.30	20.80	20.30	20.90	33,223	20.742	-0.48%
2003-08-01	0	0.210	0.210	0.211	0.206	0.211	3,180,000	663,230	0.2086	20.80	20.80	20.90	20.40	20.90	32,112	20.654	1.94%
2003-07-31	0	0.206	0.206	0.209	0.203	0.212	5,150,000	1,070,780	0.2079	20.40	20.40	20.70	20.10	20.99	52,005	20.590	2.49%
2003-07-30	0	0.201	0.200	0.204	0.200	0.208	2,840,000	580,220	0.2043	19.90	19.81	20.20	19.81	20.60	28,679	20.232	-0.99%
2003-07-29	0	0.203	0.200	0.210	0.200	0.214	5,480,000	1,141,790	0.2084	20.10	19.81	20.80	19.81	21.19	55,338	20.633	-3.79%
2003-07-28	0	0.211	0.204	0.211	0.208	0.217	3,031,000	641,540	0.2117	20.90	20.20	20.90	20.60	21.49	30,607	20.960	-0.94%
2003-07-25	0	0.213	0.210	0.214	0.213	0.213	1,480,000	315,240	0.2130	21.09	20.80	21.19	21.09	21.09	14,945	21.093	-0.47%
2003-07-24	0	0.214	0.210	0.215	0.212	0.215	2,130,000	454,260	0.2133	21.19	20.80	21.29	20.99	21.29	21,509	21.120	0.47%
2003-07-23	0	0.213	0.210	0.215	0.208	0.215	13,560,000	2,885,250	0.2128	21.09	20.80	21.29	20.60	21.29	136,930	21.071	0.00%
2003-07-22	0	0.213	0.215	0.216	0.203	0.216	8,180,000	1,723,765	0.2107	21.09	21.29	21.39	20.10	21.39	82,602	20.868	-0.93%
2003-07-21	0	0.215	0.215	0.217	0.213	0.218	3,310,000	714,380	0.2158	21.29	21.29	21.49	21.09	21.59	33,425	21.373	-0.92%
2003-07-18	0	0.217	0.217	0.218	0.211	0.219	3,800,000	819,690	0.2157	21.49	21.49	21.59	20.90	21.69	38,373	21.361	-0.91%
2003-07-17	0	0.219	0.219	0.220	0.212	0.225	4,265,000	931,835	0.2185	21.69	21.69	21.79	20.99	22.28	43,068	21.636	-1.35%
2003-07-16	0	0.222	0.221	0.224	0.215	0.227	9,110,000	2,007,740	0.2204	21.98	21.89	22.18	21.29	22.48	91,994	21.825	-2.20%
2003-07-15	0	0.227	0.223	0.227	0.223	0.229	5,080,000	1,152,075	0.2268	22.48	22.08	22.48	22.08	22.68	51,298	22.458	0.89%
2003-07-14	0	0.225	0.220	0.225	0.216	0.225	4,225,000	926,535	0.2193	22.28	21.79	22.28	21.39	22.28	42,664	21.717	2.27%
2003-07-11	0	0.220	0.220	0.223	0.212	0.223	6,895,000	1,519,585	0.2204	21.79	21.79	22.08	20.99	22.08	69,626	21.825	-0.45%
2003-07-10	0	0.221	0.220	0.222	0.210	0.223	7,420,000	1,618,315	0.2181	21.89	21.79	21.98	20.80	22.08	74,928	21.598	0.45%
2003-07-09	0	0.220	0.218	0.220	0.217	0.234	10,680,000	2,402,505	0.2250	21.79	21.59	21.79	21.49	23.17	107,848	22.277	-6.78%
2003-07-08	0	0.236	0.234	0.236	0.233	0.241	5,960,000	1,412,200	0.2369	23.37	23.17	23.37	23.07	23.87	60,185	23.464	-1.26%
2003-07-07	0	0.239	0.239	0.240	0.231	0.239	6,106,000	1,436,395	0.2352	23.67	23.67	23.77	22.88	23.67	61,659	23.296	1.70%
2003-07-04	0	0.235	0.233	0.235	0.233	0.236	4,380,000	1,026,625	0.2344	23.27	23.07	23.27	23.07	23.37	44,230	23.211	0.43%
2003-07-03	0	0.234	0.234	0.236	0.230	0.240	8,250,000	1,933,990	0.2344	23.17	23.17	23.37	22.78	23.77	83,309	23.215	-0.43%
2003-07-02	0	0.235	0.234	0.235	0.234	0.237	4,238,500	997,028	0.2352	23.27	23.17	23.27	23.17	23.47	42,801	23.295	0.00%
2003-06-30	0	0.235	0.234	0.235	0.227	0.237	6,470,000	1,503,190	0.2323	23.27	23.17	23.27	22.48	23.47	65,335	23.008	3.52%
2003-06-27	0	0.227	0.222	0.228	0.222	0.229	4,505,000	1,018,485	0.2261	22.48	21.98	22.58	21.98	22.68	45,492	22.388	0.89%
2003-06-26	0	0.225	0.225	0.226	0.220	0.228	1,770,000	397,230	0.2244	22.28	22.28	22.38	21.79	22.58	17,874	22.224	0.45%
2003-06-25	0	0.224	0.220	0.224	0.218	0.230	4,855,000	1,080,650	0.2226	22.18	21.79	22.18	21.59	22.78	49,026	22.042	-3.45%
2003-06-24	0	0.232	0.232	0.235	0.232	0.241	5,600,000	1,326,890	0.2369	22.97	22.97	23.27	22.97	23.87	56,549	23.464	-2.52%
2003-06-23	0	0.238	0.238	0.240	0.237	0.245	8,740,000	2,097,855	0.2400	23.57	23.57	23.77	23.47	24.26	88,257	23.770	-2.46%
2003-06-20	0	0.244	0.243	0.244	0.240	0.244	5,550,000	1,344,610	0.2423	24.16	24.06	24.16	23.77	24.16	56,044	23.992	1.67%
2003-06-19	0	0.240	0.239	0.240	0.235	0.245	8,275,000	1,984,995	0.2399	23.77	23.67	23.77	23.27	24.26	83,562	23.755	-1.64%
2003-06-18	0	0.244	0.242	0.244	0.240	0.247	6,785,000	1,646,075	0.2426	24.16	23.96	24.16	23.77	24.46	68,516	24.025	0.83%
2003-06-17	0	0.242	0.245	0.246	0.235	0.247	17,340,000	4,188,975	0.2416	23.96	24.26	24.36	23.27	24.46	175,101	23.923	1.68%
2003-06-16	0	0.238	0.238	0.239	0.234	0.250	13,700,000	3,278,475	0.2393	23.57	23.57	23.67	23.17	24.76	138,344	23.698	-4.03%
2003-06-13	0	0.248	0.246	0.248	0.244	0.260	18,120,000	4,513,210	0.2491	24.56	24.36	24.56	24.16	25.75	182,977	24.665	-0.40%
2003-06-12	0	0.249	0.247	0.250	0.238	0.250	15,755,000	3,873,200	0.2458	24.66	24.46	24.76	23.57	24.76	159,095	24.345	3.75%
2003-06-11	0	0.240	0.241	0.242	0.235	0.247	4,990,000	1,207,120	0.2419	23.77	23.87	23.96	23.27	24.46	50,389	23.956	-1.64%
2003-06-10	0	0.244	0.239	0.243	0.234	0.246	9,805,500	2,349,095	0.2396	24.16	23.67	24.06	23.17	24.36	99,017	23.724	2.09%
2003-06-09	0	0.239	0.239	0.240	0.230	0.247	15,565,000	3,759,405	0.2415	23.67	23.67	23.77	22.78	24.46	157,177	23.918	3.91%
2003-06-06	0	0.230	0.227	0.232	0.226	0.238	4,200,000	967,500	0.2304	22.78	22.48	22.97	22.38	23.57	42,412	22.812	-3.77%
2003-06-05	0	0.239	0.235	0.239	0.234	0.239	4,757,000	1,126,175	0.2367	23.67	23.27	23.67	23.17	23.67	48,037	23.444	0.00%
2003-06-03	0	0.239	0.234	0.241	0.232	0.242	11,940,000	2,830,420	0.2371	23.67	23.17	23.87	22.97	23.96	120,571	23.475	0.84%
2003-06-02	0	0.237	0.236	0.237	0.227	0.237	10,880,000	2,529,560	0.2325	23.47	23.37	23.47	22.48	23.47	109,867	23.024	3.95%
2003-05-30	0	0.228	0.228	0.229	0.220	0.234	10,350,000	2,356,560	0.2277	22.58	22.58	22.68	21.79	23.17	104,515	22.548	-2.15%
2003-05-29	0	0.233	0.230	0.233	0.230	0.243	19,205,000	4,538,340	0.2363	23.07	22.78	23.07	22.78	24.06	193,934	23.401	-2.10%
2003-05-28	0	0.238	0.236	0.238	0.219	0.238	10,490,000	2,445,455	0.2331	23.57	23.37	23.57	21.69	23.57	105,929	23.086	10.70%
2003-05-27	0	0.215	0.213	0.215	0.205	0.220	10,505,000	2,240,725	0.2133	21.29	21.09	21.29	20.30	21.79	106,080	21.123	3.86%
2003-05-26	0	0.207	0.207	0.208	0.202	0.208	6,545,000	1,343,200	0.2052	20.50	20.50	20.60	20.00	20.60	66,092	20.323	0.49%
2003-05-23	0	0.206	0.205	0.206	0.200	0.206	5,355,000	1,087,975	0.2032	20.40	20.30	20.40	19.81	20.40	54,075	20.120	2.49%
2003-05-22	0	0.201	0.201	0.203	0.195	0.204	6,375,000	1,276,085	0.2002	19.90	19.90	20.10	19.31	20.20	64,375	19.823	1.52%
2003-05-21	0	0.198	0.195	0.198	0.192	0.198	1,500,000	294,435	0.1963	19.61	19.31	19.61	19.01	19.61	15,147	19.438	0.51%
2003-05-20	0	0.197	0.196	0.197	0.196	0.198	850,000	167,700	0.1973	19.51	19.41	19.51	19.41	19.61	8,583	19.538	-1.01%
2003-05-19	0	0.199	0.185	0.199	0.182	0.199	1,715,000	329,880	0.1923	19.71	18.32	19.71	18.02	19.71	17,318	19.048	1.02%
2003-05-16	0	0.197	0.193	0.197	0.194	0.198	650,000	127,800	0.1966	19.51	19.11	19.51	19.21	19.61	6,564	19.471	-0.51%
2003-05-15	0	0.198	0.192	0.199	0.195	0.200	950,000	188,650	0.1986	19.61	19.01	19.71	19.31	19.81	9,593	19.665	-1.00%
2003-05-14	0	0.200	0.188	0.200	0.192	0.200	1,270,000	248,140	0.1954	19.81	18.62	19.81	19.01	19.81	12,825	19.349	2.56%
2003-05-13	0	0.195	0.193	0.195	0.195	0.199	1,270,000	248,770	0.1959	19.31	19.11	19.31	19.31	19.71	12,825	19.398	-2.50%
2003-05-12	0	0.200	0.198	0.200	0.200	0.200	220,000	44,000	0.2000	19.81	19.61	19.81	19.81	19.81	2,222	19.806	3.09%
2003-05-09	0	0.194	0.194	0.200	0.194	0.194	118,000	22,850	0.1936	19.21	19.21	19.81	19.21	19.21	1,192	19.176	-3.00%
2003-05-07	0	0.200	0.196	0.200	0.194	0.200	930,000	184,535	0.1984	19.81	19.41	19.81	19.21	19.81	9,391	19.650	-0.99%
2003-05-06	0	0.202	0.201	0.202	0.202	0.209	470,000	95,640	0.2035	20.00	19.90	20.00	20.00	20.70	4,746	20.151	-2.42%
2003-05-05	0	0.207	0.200	0.207	0.208	0.209	70,000	14,580	0.2083	20.50	19.81	20.50	20.60	20.70	707	20.626	3.50%
2003-05-02	0	0.200	0.203	0.205	0.200	0.207	1,000,000	202,770	0.2028	19.81	20.10	20.30	19.81	20.50	10,098	20.080	-4.76%
2003-04-30	0	0.210	0.205	0.210	0.205	0.210	500,000	104,000	0.2080	20.80	20.30	20.80	20.30	20.80	5,049	20.598	0.00%
2003-04-29	0	0.210	0.206	0.210	0.206	0.215	1,570,000	330,100	0.2103	20.80	20.40	20.80	20.40	21.29	15,854	20.821	0.00%
2003-04-28	0	0.210	0.206	0.211	0.205	0.210	1,400,000	289,500	0.2068	20.80	20.40	20.90	20.30	20.80	14,137	20.478	-2.33%
2003-04-25	0	0.215	0.210	0.215	0.205	0.220	2,530,000	527,750	0.2086	21.29	20.80	21.29	20.30	21.79	25,548	20.657	-4.44%
2003-04-24	0	0.225	0.221	0.225	0.220	0.238	6,055,000	1,383,700	0.2285	22.28	21.89	22.28	21.79	23.57	61,144	22.630	3.21%
2003-04-23	0	0.218	0.218	0.220	0.210	0.222	3,345,000	727,280	0.2174	21.59	21.59	21.79	20.80	21.98	33,778	21.531	4.31%
2003-04-22	0	0.209	0.200	-	0.200	0.210	2,150,000	436,800	0.2032	20.70	19.81	-	19.81	20.80	21,711	20.119	0.97%
2003-04-17	0	0.207	0.200	0.208	0.207	0.207	100,000	20,700	0.2070	20.50	19.81	20.60	20.50	20.50	1,010	20.499	3.50%
2003-04-16	0	0.200	0.199	0.206	0.199	0.206	2,410,000	482,160	0.2001	19.81	19.71	20.40	19.71	20.40	24,336	19.812	-3.85%
2003-04-15	0	0.208	0.201	0.208	0.200	0.208	1,578,000	316,605	0.2006	20.60	19.90	20.60	19.81	20.60	15,935	19.869	3.48%
2003-04-14	0	0.201	0.201	0.209	0.200	0.213	1,430,000	286,650	0.2005	19.90	19.90	20.70	19.81	21.09	14,440	19.851	-3.83%
2003-04-11	0	0.209	0.205	0.210	0.209	0.212	1,050,000	220,700	0.2102	20.70	20.30	20.80	20.70	20.99	10,603	20.815	-2.79%
2003-04-10	0	0.215	0.201	0.215	0.194	0.217	1,123,000	234,270	0.2086	21.29	19.90	21.29	19.21	21.49	11,340	20.658	-0.92%
2003-04-09	0	0.217	0.208	0.217	0.210	0.217	610,000	128,970	0.2114	21.49	20.60	21.49	20.80	21.49	6,160	20.937	-0.91%
2003-04-08	0	0.219	0.212	0.219	0.212	0.219	1,520,000	330,740	0.2176	21.69	20.99	21.69	20.99	21.69	15,349	21.548	-0.45%
2003-04-07	0	0.220	0.212	0.220	0.216	0.220	1,320,000	287,200	0.2176	21.79	20.99	21.79	21.39	21.79	13,329	21.546	0.00%
2003-04-04	0	0.220	0.220	0.221	0.211	0.220	2,305,000	500,175	0.2170	21.79	21.79	21.89	20.90	21.79	23,276	21.489	0.92%
2003-04-03	0	0.218	0.214	0.218	0.214	0.220	2,505,000	543,830	0.2171	21.59	21.19	21.59	21.19	21.79	25,296	21.499	-2.68%
2003-04-02	0	0.224	0.223	0.224	0.220	0.225	3,335,000	746,150	0.2237	22.18	22.08	22.18	21.79	22.28	33,677	22.156	-0.44%
2003-04-01	0	0.225	0.225	0.226	0.218	0.225	5,000,000	1,108,100	0.2216	22.28	22.28	22.38	21.59	22.28	50,490	21.947	0.90%
2003-03-31	0	0.223	0.221	0.224	0.216	0.223	2,050,000	448,830	0.2189	22.08	21.89	22.18	21.39	22.08	20,701	21.681	-0.45%
2003-03-28	0	0.224	0.223	0.224	0.220	0.224	1,725,000	384,600	0.2230	22.18	22.08	22.18	21.79	22.18	17,419	22.079	0.00%
2003-03-27	0	0.224	0.215	0.224	0.215	0.224	3,190,000	697,340	0.2186	22.18	21.29	22.18	21.29	22.18	32,213	21.648	0.00%
2003-03-26	0	0.224	0.219	0.224	0.218	0.224	1,585,000	351,075	0.2215	22.18	21.69	22.18	21.59	22.18	16,005	21.935	1.82%
2003-03-25	0	0.220	0.219	0.223	0.220	0.225	975,000	216,040	0.2216	21.79	21.69	22.08	21.79	22.28	9,846	21.943	-0.45%
2003-03-24	0	0.221	0.216	0.221	0.216	0.223	1,405,000	308,825	0.2198	21.89	21.39	21.89	21.39	22.08	14,188	21.767	-0.45%
2003-03-21	0	0.222	0.220	0.222	0.218	0.223	1,405,000	311,700	0.2219	21.98	21.79	21.98	21.59	22.08	14,188	21.970	0.91%
2003-03-20	0	0.220	0.220	0.224	0.220	0.225	1,780,000	397,710	0.2234	21.79	21.79	22.18	21.79	22.28	17,975	22.126	-1.79%
2003-03-19	0	0.224	0.223	0.224	0.223	0.228	4,205,000	947,395	0.2253	22.18	22.08	22.18	22.08	22.58	42,462	22.311	0.45%
2003-03-18	0	0.223	0.221	0.225	0.218	0.226	2,200,000	489,600	0.2225	22.08	21.89	22.28	21.59	22.38	22,216	22.038	-0.89%
2003-03-17	0	0.225	0.218	0.225	0.219	0.227	2,065,000	457,355	0.2215	22.28	21.59	22.28	21.69	22.48	20,853	21.933	-0.88%
2003-03-14	0	0.227	0.226	0.227	0.220	0.235	1,320,000	293,710	0.2225	22.48	22.38	22.48	21.79	23.27	13,329	22.035	0.00%
2003-03-13	0	0.227	0.220	0.227	0.221	0.230	2,050,000	464,580	0.2266	22.48	21.79	22.48	21.89	22.78	20,701	22.442	0.00%
2003-03-12	0	0.227	0.221	0.230	0.225	0.230	1,020,000	230,500	0.2260	22.48	21.89	22.78	22.28	22.78	10,300	22.379	0.00%
2003-03-11	0	0.227	0.226	0.227	0.220	0.227	2,635,000	590,380	0.2241	22.48	22.38	22.48	21.79	22.48	26,608	22.188	3.18%
2003-03-10	0	0.220	0.220	0.227	0.220	0.244	7,250,000	1,694,040	0.2337	21.79	21.79	22.48	21.79	24.16	73,211	23.139	-6.78%
2003-03-07	0	0.236	0.236	0.245	0.236	0.249	11,320,000	2,731,840	0.2413	23.37	23.37	24.26	23.37	24.66	114,310	23.898	-4.84%
2003-03-06	0	0.248	0.247	0.249	0.246	0.250	7,295,000	1,808,055	0.2478	24.56	24.46	24.66	24.36	24.76	73,666	24.544	0.00%
2003-03-05	0	0.248	0.245	0.249	0.240	0.248	10,790,000	2,624,200	0.2432	24.56	24.26	24.66	23.77	24.56	108,958	24.084	0.81%
2003-03-04	0	0.246	0.246	0.247	0.241	0.260	8,430,000	2,090,955	0.2480	24.36	24.36	24.46	23.87	25.75	85,127	24.563	-5.38%
2003-03-03	0	0.260	0.255	0.260	0.255	0.270	6,955,000	1,831,750	0.2634	25.75	25.25	25.75	25.25	26.74	70,232	26.081	-3.70%
2003-02-28	0	0.270	0.265	0.270	0.265	0.275	13,625,000	3,676,950	0.2699	26.74	26.24	26.74	26.24	27.23	137,587	26.725	0.00%
2003-02-27	0	0.270	0.270	0.275	0.260	0.280	24,841,000	6,780,810	0.2730	26.74	26.74	27.23	25.75	27.73	250,847	27.032	3.85%
2003-02-26	0	0.260	0.250	0.260	0.250	0.260	5,685,000	1,460,200	0.2569	25.75	24.76	25.75	24.76	25.75	57,408	25.436	1.96%
2003-02-25	0	0.255	0.250	0.260	0.250	0.260	10,480,000	2,673,700	0.2551	25.25	24.76	25.75	24.76	25.75	105,828	25.265	-3.77%
2003-02-24	0	0.265	0.260	0.265	0.238	0.265	25,720,000	6,709,310	0.2609	26.24	25.75	26.24	23.57	26.24	259,723	25.833	10.88%
2003-02-21	0	0.239	0.239	0.243	0.209	0.243	12,460,000	2,806,055	0.2252	23.67	23.67	24.06	20.70	24.06	125,822	22.302	13.81%
2003-02-20	1	0.210	-	-	-	-	0	0	-	20.80	-	-	-	-	0	-	0.00%
2003-02-19	1	0.210	-	-	-	-	0	0	-	20.80	-	-	-	-	0	-	0.00%
2003-02-18	1	0.210	-	-	-	-	0	0	-	20.80	-	-	-	-	0	-	0.00%
2003-02-17	0	0.210	0.210	0.215	0.200	0.210	4,030,000	817,850	0.2029	20.80	20.80	21.29	19.81	20.80	40,695	20.097	5.53%
2003-02-14	0	0.199	0.183	0.199	-	-	0	0	-	19.71	18.12	19.71	-	-	0	-	0.00%
2003-02-13	0	0.199	0.184	0.199	0.199	0.199	5,000	995	0.1990	19.71	18.22	19.71	19.71	19.71	50	19.707	-0.50%
2003-02-12	0	0.200	0.192	0.200	0.190	0.200	215,000	41,200	0.1916	19.81	19.01	19.81	18.82	19.81	2,171	18.977	0.00%
2003-02-11	0	0.200	0.190	0.200	0.200	0.200	5,000	1,000	0.2000	19.81	18.82	19.81	19.81	19.81	50	19.806	5.26%
2003-02-10	0	0.190	0.190	0.199	0.190	0.190	335,000	63,650	0.1900	18.82	18.82	19.71	18.82	18.82	3,383	18.815	-1.04%
2003-02-07	0	0.192	0.192	0.199	0.199	0.199	5,000	995	0.1990	19.01	19.01	19.71	19.71	19.71	50	19.707	0.00%
2003-02-06	0	0.192	0.192	0.200	0.192	0.192	345,000	66,240	0.1920	19.01	19.01	19.81	19.01	19.01	3,484	19.013	-4.00%
2003-02-05	0	0.200	0.193	0.200	0.200	0.200	5,000	1,000	0.2000	19.81	19.11	19.81	19.81	19.81	50	19.806	0.50%
2003-02-04	0	0.199	0.193	0.200	-	-	0	0	-	19.71	19.11	19.81	-	-	0	-	0.00%
2003-01-30	0	0.199	0.182	0.199	0.176	0.200	1,725,000	323,195	0.1874	19.71	18.02	19.71	17.43	19.81	17,419	18.554	4.74%
2003-01-29	0	0.190	0.182	0.190	0.182	0.190	1,245,000	229,930	0.1847	18.82	18.02	18.82	18.02	18.82	12,572	18.289	-2.56%
2003-01-28	0	0.195	0.194	0.199	0.188	0.200	1,000,000	193,800	0.1938	19.31	19.21	19.71	18.62	19.81	10,098	19.192	-2.50%
2003-01-27	0	0.200	0.193	0.200	0.193	0.200	325,000	64,630	0.1989	19.81	19.11	19.81	19.11	19.81	3,282	19.693	3.63%
2003-01-24	0	0.193	0.192	0.200	0.193	0.193	100,000	19,300	0.1930	19.11	19.01	19.81	19.11	19.11	1,010	19.113	-1.03%
2003-01-23	0	0.195	0.195	0.200	0.195	0.195	300,000	58,500	0.1950	19.31	19.31	19.81	19.31	19.31	3,029	19.311	-2.50%
2003-01-22	0	0.200	0.195	0.200	0.192	0.200	1,725,000	341,700	0.1981	19.81	19.31	19.81	19.01	19.81	17,419	19.616	0.00%
2003-01-21	0	0.200	0.199	0.202	0.200	0.201	3,000,000	600,100	0.2000	19.81	19.71	20.00	19.81	19.90	30,294	19.809	0.00%
2003-01-20	0	0.200	0.193	0.200	0.199	0.200	550,000	109,850	0.1997	19.81	19.11	19.81	19.71	19.81	5,554	19.779	0.00%
2003-01-17	0	0.200	0.199	0.200	0.199	0.200	2,251,000	449,220	0.1996	19.81	19.71	19.81	19.71	19.81	22,731	19.763	1.01%
2003-01-16	0	0.198	0.198	0.205	0.195	0.202	1,780,000	354,360	0.1991	19.61	19.61	20.30	19.31	20.00	17,975	19.714	-1.98%
2003-01-15	0	0.202	0.199	0.202	0.199	0.202	1,700,000	341,240	0.2007	20.00	19.71	20.00	19.71	20.00	17,167	19.878	1.00%
2003-01-14	0	0.200	0.198	0.200	0.198	0.203	2,600,000	519,100	0.1997	19.81	19.61	19.81	19.61	20.10	26,255	19.771	1.01%
2003-01-13	0	0.198	0.192	0.198	0.193	0.200	1,160,000	226,780	0.1955	19.61	19.01	19.61	19.11	19.81	11,714	19.360	-2.94%
2003-01-10	0	0.204	0.193	0.209	0.200	0.210	700,000	142,100	0.2030	20.20	19.11	20.70	19.81	20.80	7,069	20.103	2.00%
2003-01-09	0	0.200	0.200	0.209	0.191	0.210	2,345,000	453,040	0.1932	19.81	19.81	20.70	18.91	20.80	23,680	19.132	0.00%
2003-01-08	0	0.200	0.199	0.205	-	-	0	0	-	19.81	19.71	20.30	-	-	0	-	0.00%
2003-01-07	0	0.200	0.198	0.200	0.200	0.200	300,000	60,000	0.2000	19.81	19.61	19.81	19.81	19.81	3,029	19.806	0.00%
2003-01-06	0	0.200	0.198	0.205	-	-	250,000	50,000	0.2000	19.81	19.61	20.30	-	-	2,525	19.806	0.00%
2003-01-03	0	0.200	0.200	0.214	0.200	0.200	100,000	20,000	0.2000	19.81	19.81	21.19	19.81	19.81	1,010	19.806	0.00%
2003-01-02	0	0.200	0.194	0.200	0.205	0.205	130,000	26,650	0.2050	19.81	19.21	19.81	20.30	20.30	1,313	20.301	-2.44%
2002-12-31	0	0.205	0.193	0.210	0.201	0.210	1,020,000	209,050	0.2050	20.30	19.11	20.80	19.90	20.80	10,300	20.296	1.99%
2002-12-30	0	0.201	0.201	0.205	0.193	0.201	700,000	136,700	0.1953	19.90	19.90	20.30	19.11	19.90	7,069	19.339	-3.37%
2002-12-27	0	0.208	0.194	0.208	0.200	0.208	300,000	61,520	0.2051	20.60	19.21	20.60	19.81	20.60	3,029	20.307	0.00%
2002-12-24	0	0.208	0.193	0.209	-	-	0	0	-	20.60	19.11	20.70	-	-	0	-	0.00%
2002-12-23	0	0.208	0.201	0.208	0.208	0.208	170,000	35,360	0.2080	20.60	19.90	20.60	20.60	20.60	1,717	20.598	0.00%
2002-12-20	0	0.208	0.200	0.208	0.200	0.208	4,335,000	888,835	0.2050	20.60	19.81	20.60	19.81	20.60	43,775	20.305	4.00%
2002-12-19	0	0.200	0.186	0.201	0.172	0.200	2,380,000	455,830	0.1915	19.81	18.42	19.90	17.03	19.81	24,033	18.966	11.11%
2002-12-18	0	0.180	0.180	0.184	0.179	0.193	4,700,000	858,050	0.1826	17.83	17.83	18.22	17.73	19.11	47,461	18.079	-7.22%
2002-12-17	0	0.194	0.185	0.194	0.185	0.200	5,945,000	1,139,720	0.1917	19.21	18.32	19.21	18.32	19.81	60,033	18.985	-0.51%
2002-12-16	0	0.195	0.195	0.203	0.195	0.223	7,730,000	1,623,795	0.2101	19.31	19.31	20.10	19.31	22.08	78,058	20.802	-9.30%
2002-12-13	0	0.215	0.210	0.215	0.168	0.220	7,715,000	1,524,050	0.1975	21.29	20.80	21.29	16.64	21.79	77,907	19.562	11.98%
2002-12-12	0	0.192	-	0.192	0.192	0.209	2,910,000	591,930	0.2034	19.01	-	19.01	19.01	20.70	29,385	20.144	-7.25%
2002-12-11	0	0.207	0.198	0.207	0.198	0.208	1,800,000	367,670	0.2043	20.50	19.61	20.50	19.61	20.60	18,177	20.228	0.98%
2002-12-10	0	0.205	0.200	0.205	0.200	0.210	2,915,000	586,425	0.2012	20.30	19.81	20.30	19.81	20.80	29,436	19.922	2.50%
2002-12-09	0	0.200	0.200	0.211	0.200	0.215	1,750,000	364,900	0.2085	19.81	19.81	20.90	19.81	21.29	17,672	20.649	-9.09%
2002-12-06	0	0.220	0.215	0.220	0.220	0.233	1,520,000	340,770	0.2242	21.79	21.29	21.79	21.79	23.07	15,349	22.201	-4.35%
2002-12-05	0	0.230	0.224	0.230	0.224	0.235	415,000	94,930	0.2287	22.78	22.18	22.78	22.18	23.27	4,191	22.652	-2.95%
2002-12-04	0	0.237	0.227	0.237	0.234	0.245	820,000	196,130	0.2392	23.47	22.48	23.47	23.17	24.26	8,280	23.686	0.85%
2002-12-03	0	0.235	0.230	0.236	0.220	0.238	1,345,000	307,845	0.2289	23.27	22.78	23.37	21.79	23.57	13,582	22.666	4.44%
2002-12-02	0	0.225	0.211	0.225	0.210	0.226	1,155,000	247,745	0.2145	22.28	20.90	22.28	20.80	22.38	11,663	21.241	0.00%
2002-11-29	0	0.225	0.216	0.226	0.217	0.230	1,590,000	360,350	0.2266	22.28	21.39	22.38	21.49	22.78	16,056	22.443	-1.32%
2002-11-28	0	0.228	0.218	0.228	0.218	0.229	1,615,000	355,425	0.2201	22.58	21.59	22.58	21.59	22.68	16,308	21.794	-0.87%
2002-11-27	0	0.230	0.218	0.230	-	-	0	0	-	22.78	21.59	22.78	-	-	0	-	0.00%
2002-11-26	0	0.230	0.220	0.230	0.220	0.230	1,190,000	266,200	0.2237	22.78	21.79	22.78	21.79	22.78	12,017	22.152	0.00%
2002-11-25	0	0.230	0.222	0.240	0.230	0.230	260,000	59,800	0.2300	22.78	21.98	23.77	22.78	22.78	2,626	22.777	-2.13%
2002-11-22	0	0.235	0.230	0.235	0.235	0.245	950,000	228,000	0.2400	23.27	22.78	23.27	23.27	24.26	9,593	23.767	-1.67%
2002-11-21	0	0.239	0.220	0.240	0.220	0.239	1,158,000	260,000	0.2245	23.67	21.79	23.77	21.79	23.67	11,694	22.234	0.84%
2002-11-20	0	0.237	0.222	0.237	0.218	0.239	260,000	57,190	0.2200	23.47	21.98	23.47	21.59	23.67	2,626	21.782	7.73%
2002-11-19	0	0.220	0.220	0.239	0.220	0.239	110,000	24,390	0.2217	21.79	21.79	23.67	21.79	23.67	1,111	21.957	-8.33%
2002-11-18	0	0.240	0.227	0.240	0.235	0.240	420,000	100,300	0.2388	23.77	22.48	23.77	23.27	23.77	4,241	23.649	0.00%
2002-11-15	0	0.240	0.240	0.245	0.220	0.235	350,000	79,600	0.2274	23.77	23.77	24.26	21.79	23.27	3,534	22.522	0.00%
2002-11-14	0	0.240	0.235	0.248	0.240	0.249	630,000	154,640	0.2455	23.77	23.27	24.56	23.77	24.66	6,362	24.308	-2.04%
2002-11-13	0	0.245	-	0.248	0.245	0.245	4,600,000	1,107,000	0.2407	24.26	-	24.56	24.26	24.26	46,451	23.831	-2.00%
2002-11-12	0	0.250	0.228	0.250	0.230	0.250	3,130,000	735,500	0.2350	24.76	22.58	24.76	22.78	24.76	31,607	23.270	6.38%
2002-11-11	0	0.235	0.230	0.249	0.235	0.238	400,000	94,600	0.2365	23.27	22.78	24.66	23.27	23.57	4,039	23.420	-6.00%
2002-11-08	0	0.250	-	0.250	0.250	0.250	10,000	2,500	0.2500	24.76	-	24.76	24.76	24.76	101	24.757	2.04%
2002-11-07	0	0.245	0.245	0.248	0.245	0.245	125,000	30,625	0.2450	24.26	24.26	24.56	24.26	24.26	1,262	24.262	2.08%
2002-11-06	0	0.240	0.238	0.247	0.240	0.245	350,000	84,950	0.2427	23.77	23.57	24.46	23.77	24.26	3,534	24.036	-2.04%
2002-11-05	0	0.245	0.239	0.245	0.245	0.245	100,000	24,500	0.2450	24.26	23.67	24.26	24.26	24.26	1,010	24.262	2.08%
2002-11-04	0	0.240	0.235	0.245	0.240	0.250	450,000	110,000	0.2444	23.77	23.27	24.26	23.77	24.76	4,544	24.207	-2.04%
2002-11-01	0	0.245	0.237	0.250	0.220	0.245	295,000	72,150	0.2446	24.26	23.47	24.76	21.79	24.26	2,979	24.220	2.08%
2002-10-31	0	0.240	0.230	0.240	0.220	0.240	260,000	60,610	0.2331	23.77	22.78	23.77	21.79	23.77	2,626	23.085	5.73%
2002-10-30	0	0.227	-	-	-	-	0	0	-	22.48	-	-	-	-	0	-	0.00%
2002-10-29	0	0.227	0.222	0.228	0.227	0.235	2,035,000	468,610	0.2303	22.48	21.98	22.58	22.48	23.27	20,550	22.804	-3.40%
2002-10-28	0	0.235	0.231	0.235	0.235	0.238	1,040,000	246,020	0.2366	23.27	22.88	23.27	23.27	23.57	10,502	23.426	-4.47%
2002-10-25	0	0.246	0.245	0.246	0.245	0.246	150,000	36,800	0.2453	24.36	24.26	24.36	24.26	24.36	1,515	24.295	-3.53%
2002-10-24	0	0.255	0.245	0.255	-	-	1,000	235	0.2350	25.25	24.26	25.25	-	-	10	23.272	0.00%
2002-10-23	0	0.255	0.250	0.255	0.245	0.255	500,000	125,750	0.2515	25.25	24.76	25.25	24.26	25.25	5,049	24.906	2.00%
2002-10-22	0	0.250	0.242	0.250	0.250	0.250	50,000	12,500	0.2500	24.76	23.96	24.76	24.76	24.76	505	24.757	0.00%
2002-10-21	0	0.250	0.245	0.255	0.250	0.255	1,000,000	251,000	0.2510	24.76	24.26	25.25	24.76	25.25	10,098	24.856	-5.66%
2002-10-18	0	0.265	0.255	0.265	0.250	0.265	4,150,000	1,071,600	0.2582	26.24	25.25	26.24	24.76	26.24	41,907	25.571	3.92%
2002-10-17	0	0.255	0.245	0.255	-	-	900,000	229,500	0.2550	25.25	24.26	25.25	-	-	9,088	25.252	0.00%
2002-10-16	0	0.255	0.242	0.255	0.245	0.260	1,410,000	352,900	0.2503	25.25	23.96	25.25	24.26	25.75	14,238	24.785	-3.77%
2002-10-15	0	0.265	0.255	0.265	0.245	0.265	1,685,000	431,150	0.2559	26.24	25.25	26.24	24.26	26.24	17,015	25.339	6.00%
2002-10-11	0	0.250	0.240	0.250	0.240	0.250	300,000	72,950	0.2432	24.76	23.77	24.76	23.77	24.76	3,029	24.080	0.00%
2002-10-10	0	0.250	0.240	0.250	0.246	0.250	150,000	37,100	0.2473	24.76	23.77	24.76	24.36	24.76	1,515	24.493	0.00%
2002-10-09	0	0.250	0.240	0.250	0.243	0.255	1,460,000	359,795	0.2464	24.76	23.77	24.76	24.06	25.25	14,743	24.404	-1.96%
2002-10-08	0	0.255	0.240	0.255	0.242	0.255	2,130,000	529,200	0.2485	25.25	23.77	25.25	23.96	25.25	21,509	24.604	0.00%
2002-10-07	0	0.255	0.245	0.255	0.250	0.265	1,300,000	330,500	0.2542	25.25	24.26	25.25	24.76	26.24	13,128	25.176	-1.92%
2002-10-04	0	0.260	0.260	0.265	0.250	0.280	5,650,000	1,492,000	0.2641	25.75	25.75	26.24	24.76	27.73	57,054	26.151	-5.45%
2002-10-03	0	0.275	0.275	0.280	0.255	0.290	8,100,000	2,216,550	0.2736	27.23	27.23	27.73	25.25	28.72	81,795	27.099	-5.17%
2002-10-02	0	0.290	0.280	0.290	0.260	0.305	16,370,000	4,761,525	0.2909	28.72	27.73	28.72	25.75	30.20	165,306	28.804	11.54%
2002-09-30	1	0.260	-	-	-	-	0	0	-	25.75	-	-	-	-	0	-	0.00%
2002-09-27	0	0.260	0.260	0.265	0.240	0.270	5,096,500	1,332,120	0.2614	25.75	25.75	26.24	23.77	26.74	51,465	25.884	5.69%
2002-09-26	0	0.246	0.240	0.246	0.225	0.250	7,840,000	1,904,840	0.2430	24.36	23.77	24.36	22.28	24.76	79,169	24.060	11.82%
2002-09-25	0	0.220	0.220	0.225	0.199	0.225	6,389,000	1,369,140	0.2143	21.79	21.79	22.28	19.71	22.28	64,517	21.221	7.32%
2002-09-24	0	0.205	0.204	0.205	0.202	0.210	1,820,000	372,630	0.2047	20.30	20.20	20.30	20.00	20.80	18,379	20.275	-0.49%
2002-09-23	0	0.206	0.198	0.206	0.206	0.212	2,150,000	449,100	0.2089	20.40	19.61	20.40	20.40	20.99	21,711	20.685	-1.44%
2002-09-20	0	0.209	0.200	0.209	0.187	0.225	10,387,000	2,092,870	0.2015	20.70	19.81	20.70	18.52	22.28	104,889	19.953	-5.00%
2002-09-19	0	0.220	-	0.230	0.220	0.240	2,450,000	559,250	0.2283	21.79	-	22.78	21.79	23.77	24,740	22.605	-7.56%
2002-09-18	0	0.238	0.230	0.240	0.238	0.240	600,000	143,490	0.2392	23.57	22.78	23.77	23.57	23.77	6,059	23.683	-2.06%
2002-09-17	0	0.243	0.235	0.248	0.240	0.255	820,000	200,940	0.2450	24.06	23.27	24.56	23.77	25.25	8,280	24.267	0.83%
2002-09-16	0	0.241	0.233	0.241	0.240	0.242	1,000,000	241,220	0.2412	23.87	23.07	23.87	23.77	23.96	10,098	23.888	-0.41%
2002-09-13	0	0.242	0.236	0.243	0.230	0.242	2,500,000	583,620	0.2334	23.96	23.37	24.06	22.78	23.96	25,245	23.118	-0.41%
2002-09-12	0	0.243	0.235	0.245	0.230	0.249	6,655,000	1,566,675	0.2354	24.06	23.27	24.26	22.78	24.66	67,203	23.313	5.65%
2002-09-11	0	0.230	0.230	0.250	0.230	0.255	1,010,000	241,850	0.2395	22.78	22.78	24.76	22.78	25.25	10,199	23.713	-11.54%
2002-09-10	0	0.260	0.250	0.260	0.228	0.265	10,313,000	2,488,415	0.2413	25.75	24.76	25.75	22.58	26.24	104,142	23.895	-1.89%
2002-09-09	0	0.265	0.255	0.265	0.255	0.265	1,810,000	470,150	0.2598	26.24	25.25	26.24	25.25	26.24	18,278	25.723	0.00%
2002-09-06	0	0.265	0.265	0.270	0.265	0.270	1,045,000	280,275	0.2682	26.24	26.24	26.74	26.24	26.74	10,553	26.560	-5.36%
2002-09-05	0	0.280	0.260	0.280	0.265	0.280	2,110,000	570,050	0.2702	27.73	25.75	27.73	26.24	27.73	21,307	26.754	-1.75%
2002-09-04	0	0.285	0.275	0.285	0.270	0.285	3,720,000	1,022,200	0.2748	28.22	27.23	28.22	26.74	28.22	37,565	27.212	1.79%
2002-09-03	0	0.280	0.280	0.285	0.280	0.295	4,230,000	1,190,500	0.2814	27.73	27.73	28.22	27.73	29.21	42,715	27.871	0.00%
2002-09-02	0	0.280	0.270	0.280	0.275	0.285	1,560,000	433,400	0.2778	27.73	26.74	27.73	27.23	28.22	15,753	27.512	0.00%
2002-08-30	0	0.280	0.280	0.285	0.275	0.280	8,265,000	2,313,950	0.2800	27.73	27.73	28.22	27.23	27.73	83,461	27.725	0.00%
2002-08-29	0	0.280	0.275	0.280	0.280	0.285	11,330,000	3,180,050	0.2807	27.73	27.23	27.73	27.73	28.22	114,411	27.795	0.00%
2002-08-28	0	0.280	0.280	0.285	0.280	0.285	2,240,000	630,050	0.2813	27.73	27.73	28.22	27.73	28.22	22,620	27.854	-3.45%
2002-08-27	0	0.290	0.285	0.290	0.285	0.295	3,735,000	1,070,475	0.2866	28.72	28.22	28.72	28.22	29.21	37,716	28.382	0.00%
2002-08-26	0	0.290	0.290	0.295	0.285	0.300	5,265,000	1,528,800	0.2904	28.72	28.72	29.21	28.22	29.71	53,166	28.755	-4.92%
2002-08-23	0	0.305	0.305	0.310	0.280	0.305	8,770,000	2,551,150	0.2909	30.20	30.20	30.70	27.73	30.20	88,560	28.807	10.91%
2002-08-22	0	0.275	0.275	0.280	0.275	0.280	3,180,000	881,900	0.2773	27.23	27.23	27.73	27.23	27.73	32,112	27.463	0.00%
2002-08-21	0	0.275	0.275	0.280	0.270	0.280	2,830,000	782,400	0.2765	27.23	27.23	27.73	26.74	27.73	28,578	27.378	-1.79%
2002-08-20	0	0.280	0.275	0.280	0.270	0.280	1,260,000	350,800	0.2784	27.73	27.23	27.73	26.74	27.73	12,724	27.571	-1.75%
2002-08-19	0	0.285	0.280	0.285	0.280	0.290	3,210,000	921,100	0.2869	28.22	27.73	28.22	27.73	28.72	32,415	28.416	0.00%
2002-08-16	0	0.285	0.280	0.285	0.280	0.285	2,720,000	765,100	0.2813	28.22	27.73	28.22	27.73	28.22	27,467	27.855	-1.72%
2002-08-15	0	0.290	0.280	0.290	0.285	0.290	1,936,000	551,790	0.2850	28.72	27.73	28.72	28.22	28.72	19,550	28.225	3.57%
2002-08-14	0	0.280	0.280	0.285	0.280	0.280	500,000	140,500	0.2810	27.73	27.73	28.22	27.73	27.73	5,049	27.827	-1.75%
2002-08-13	0	0.285	0.285	0.290	0.280	0.285	1,130,000	320,400	0.2835	28.22	28.22	28.72	27.73	28.22	11,411	28.079	1.79%
2002-08-12	0	0.280	0.280	0.290	0.280	0.295	5,970,000	1,729,850	0.2898	27.73	27.73	28.72	27.73	29.21	60,286	28.694	-5.08%
2002-08-09	0	0.295	0.290	0.295	0.285	0.300	11,625,000	3,393,825	0.2919	29.21	28.72	29.21	28.22	29.71	117,390	28.911	1.72%
2002-08-08	0	0.290	0.285	0.290	0.280	0.300	10,290,000	2,959,800	0.2876	28.72	28.22	28.72	27.73	29.71	103,909	28.484	1.75%
2002-08-07	0	0.285	0.285	0.290	0.260	0.290	16,375,000	4,580,775	0.2797	28.22	28.22	28.72	25.75	28.72	165,356	27.702	5.56%
2002-08-06	0	0.270	0.260	0.270	0.265	0.280	4,865,000	1,315,850	0.2705	26.74	25.75	26.74	26.24	27.73	49,127	26.785	-5.26%
2002-08-05	0	0.285	0.280	0.285	0.275	0.295	2,655,000	761,425	0.2868	28.22	27.73	28.22	27.23	29.21	26,810	28.400	-3.39%
2002-08-02	0	0.295	0.295	0.300	0.285	0.300	21,485,000	6,372,400	0.2966	29.21	29.21	29.71	28.22	29.71	216,958	29.372	-1.67%
2002-08-01	0	0.300	0.295	0.300	0.270	0.300	19,450,000	5,491,825	0.2824	29.71	29.21	29.71	26.74	29.71	196,408	27.961	5.26%
2002-07-31	0	0.285	0.285	0.290	0.260	0.300	22,615,000	6,353,100	0.2809	28.22	28.22	28.72	25.75	29.71	228,368	27.820	-5.00%
2002-07-30	0	0.300	0.300	0.310	0.300	0.325	10,825,000	3,384,700	0.3127	29.71	29.71	30.70	29.71	32.18	109,312	30.964	-6.25%
2002-07-29	0	0.320	0.310	0.320	0.310	0.340	22,740,000	7,401,325	0.3255	31.69	30.70	31.69	30.70	33.67	229,631	32.231	-1.54%
2002-07-26	0	0.325	0.320	0.335	0.290	0.350	30,943,000	10,017,885	0.3238	32.18	31.69	33.17	28.72	34.66	312,465	32.061	-7.14%
2002-07-25	0	0.350	0.350	0.355	0.350	0.360	7,290,000	2,590,475	0.3553	34.66	34.66	35.16	34.66	35.65	73,615	35.189	0.00%
2002-07-24	0	0.350	0.350	0.355	0.350	0.370	10,175,000	3,646,100	0.3583	34.66	34.66	35.16	34.66	36.64	102,748	35.486	-4.11%
2002-07-23	0	0.365	0.365	0.370	0.345	0.375	11,280,000	4,058,225	0.3598	36.15	36.15	36.64	34.16	37.14	113,907	35.628	4.29%
2002-07-22	0	0.350	0.345	0.350	0.340	0.375	15,285,000	5,409,225	0.3539	34.66	34.16	34.66	33.67	37.14	154,349	35.045	-6.67%
2002-07-19	0	0.375	0.370	0.375	0.370	0.385	6,590,000	2,484,350	0.3770	37.14	36.64	37.14	36.64	38.13	66,546	37.333	-2.60%
2002-07-18	0	0.385	0.380	0.385	0.385	0.390	4,599,000	1,774,915	0.3859	38.13	37.63	38.13	38.13	38.62	46,441	38.219	0.00%
2002-07-17	0	0.385	0.380	0.385	0.370	0.390	17,012,000	6,474,705	0.3806	38.13	37.63	38.13	36.64	38.62	171,789	37.690	-1.28%
2002-07-16	0	0.390	0.385	0.390	0.390	0.405	21,855,000	8,693,750	0.3978	38.62	38.13	38.62	38.62	40.11	220,694	39.393	-2.50%
2002-07-15	0	0.400	0.395	0.400	0.390	0.405	24,798,000	9,829,515	0.3964	39.61	39.12	39.61	38.62	40.11	250,413	39.253	1.27%
2002-07-12	0	0.395	0.390	0.395	0.375	0.395	14,770,000	5,622,150	0.3806	39.12	38.62	39.12	37.14	39.12	149,149	37.695	2.60%
2002-07-11	0	0.385	0.380	0.385	0.380	0.395	8,530,000	3,284,750	0.3851	38.13	37.63	38.13	37.63	39.12	86,137	38.134	-2.53%
2002-07-10	0	0.395	0.390	0.395	0.385	0.400	31,253,500	12,271,045	0.3926	39.12	38.62	39.12	38.13	39.61	315,601	38.882	-1.25%
2002-07-09	0	0.400	0.390	0.400	0.390	0.400	47,390,000	18,768,050	0.3960	39.61	38.62	39.61	38.62	39.61	478,549	39.219	2.56%
2002-07-08	0	0.390	0.385	0.390	0.375	0.395	53,225,000	20,554,100	0.3862	38.62	38.13	38.62	37.14	39.12	537,471	38.242	6.85%
2002-07-05	0	0.365	0.365	0.370	0.345	0.365	21,190,000	7,598,450	0.3586	36.15	36.15	36.64	34.16	36.15	213,979	35.510	4.29%
2002-07-04	0	0.350	0.345	0.350	0.325	0.350	16,200,000	5,388,900	0.3326	34.66	34.16	34.66	32.18	34.66	163,589	32.942	2.94%
2002-07-03	0	0.340	0.340	0.345	0.335	0.340	2,280,000	771,950	0.3386	33.67	33.67	34.16	33.17	33.67	23,024	33.529	0.00%
2002-07-02	0	0.340	0.335	0.345	0.330	0.350	9,654,000	3,269,910	0.3387	33.67	33.17	34.16	32.68	34.66	97,487	33.542	-2.86%
2002-06-28	0	0.350	0.350	0.355	0.350	0.360	7,875,000	2,778,225	0.3528	34.66	34.66	35.16	34.66	35.65	79,523	34.936	-2.78%
2002-06-27	0	0.360	0.355	0.360	0.355	0.360	13,500,000	4,792,700	0.3550	35.65	35.16	35.65	35.16	35.65	136,324	35.157	2.86%
2002-06-26	0	0.350	0.345	0.350	0.345	0.365	12,360,000	4,357,450	0.3525	34.66	34.16	34.66	34.16	36.15	124,812	34.912	-4.11%
2002-06-25	0	0.365	0.360	0.365	0.360	0.370	19,440,000	7,076,125	0.3640	36.15	35.65	36.15	35.65	36.64	196,307	36.046	1.39%
2002-06-24	0	0.360	0.360	0.365	0.350	0.365	31,161,500	11,181,510	0.3588	35.65	35.65	36.15	34.66	36.15	314,672	35.534	2.86%
2002-06-21	0	0.350	0.350	0.355	0.350	0.365	40,880,000	14,636,200	0.3580	34.66	34.66	35.16	34.66	36.15	412,810	35.455	-1.41%
2002-06-20	0	0.355	0.350	0.355	0.330	0.355	11,395,000	3,949,500	0.3466	35.16	34.66	35.16	32.68	35.16	115,068	34.323	4.41%
2002-06-19	0	0.340	0.335	0.345	0.330	0.370	38,005,000	13,310,225	0.3502	33.67	33.17	34.16	32.68	36.64	383,778	34.682	-8.11%
2002-06-18	0	0.370	0.365	0.370	0.350	0.370	49,890,000	17,994,800	0.3607	36.64	36.15	36.64	34.66	36.64	503,794	35.719	7.25%
2002-06-17	0	0.345	0.340	0.345	0.325	0.345	34,185,000	11,446,875	0.3349	34.16	33.67	34.16	32.18	34.16	345,203	33.160	6.15%
2002-06-14	0	0.325	0.325	0.330	0.325	0.340	4,520,000	1,482,600	0.3280	32.18	32.18	32.68	32.18	33.67	45,643	32.482	-2.99%
2002-06-13	0	0.335	0.335	0.340	0.335	0.345	5,760,000	1,962,550	0.3407	33.17	33.17	33.67	33.17	34.16	58,165	33.741	-2.90%
2002-06-12	0	0.345	0.340	0.345	0.330	0.345	17,365,000	5,832,125	0.3359	34.16	33.67	34.16	32.68	34.16	175,353	33.259	2.99%
2002-06-11	0	0.335	0.330	0.340	0.320	0.335	6,885,000	2,261,450	0.3285	33.17	32.68	33.67	31.69	33.17	69,525	32.527	1.52%
2002-06-10	0	0.330	0.325	0.330	0.325	0.335	6,500,500	2,162,305	0.3326	32.68	32.18	32.68	32.18	33.17	65,643	32.941	0.00%
2002-06-07	0	0.330	0.330	0.335	0.325	0.345	12,910,000	4,312,200	0.3340	32.68	32.68	33.17	32.18	34.16	130,366	33.078	-4.35%
2002-06-06	0	0.345	0.340	0.345	0.335	0.345	26,175,000	8,900,725	0.3400	34.16	33.67	34.16	33.17	34.16	264,318	33.674	1.47%
2002-06-05	0	0.340	0.335	0.340	0.330	0.345	29,840,000	10,047,400	0.3367	33.67	33.17	33.67	32.68	34.16	301,327	33.344	3.03%
2002-06-04	0	0.330	0.325	0.330	0.315	0.340	39,485,000	12,990,275	0.3290	32.68	32.18	32.68	31.19	33.67	398,723	32.580	3.13%
2002-06-03	0	0.320	0.315	0.320	0.320	0.335	4,620,000	1,492,300	0.3230	31.69	31.19	31.69	31.69	33.17	46,653	31.987	-1.54%
2002-05-31	0	0.325	0.325	0.330	0.325	0.335	5,555,000	1,815,500	0.3268	32.18	32.18	32.68	32.18	33.17	56,095	32.365	-2.99%
2002-05-30	0	0.335	0.330	0.335	0.325	0.345	17,155,000	5,689,000	0.3316	33.17	32.68	33.17	32.18	34.16	173,233	32.840	-1.47%
2002-05-29	0	0.340	0.335	0.340	0.330	0.345	22,050,000	7,475,550	0.3390	33.67	33.17	33.67	32.68	34.16	222,663	33.573	0.00%
2002-05-28	0	0.340	0.335	0.340	0.325	0.340	29,144,000	9,673,360	0.3319	33.67	33.17	33.67	32.18	33.67	294,299	32.869	4.62%
2002-05-27	0	0.325	0.325	0.330	0.310	0.335	65,805,000	21,389,775	0.3250	32.18	32.18	32.68	30.70	33.17	664,505	32.189	-1.52%
2002-05-24	1	0.330	0.325	0.330	0.315	0.330	14,275,000	4,541,775	0.3182	32.68	32.18	32.68	31.19	32.68	144,150	31.507	6.45%
2002-05-23	0	0.310	0.305	0.310	0.285	0.320	33,255,000	10,176,000	0.3060	30.70	30.20	30.70	28.22	31.69	335,812	30.303	3.33%
2002-05-22	0	0.300	0.300	0.305	0.290	0.325	53,068,000	16,148,605	0.3043	29.71	29.71	30.20	28.72	32.18	535,886	30.134	-7.69%
2002-05-21	0	0.325	0.330	0.335	0.320	0.355	41,915,000	13,948,775	0.3328	32.18	32.68	33.17	31.69	35.16	423,262	32.955	-8.45%
2002-05-17	0	0.355	0.350	0.355	0.345	0.360	16,016,000	5,659,445	0.3534	35.16	34.66	35.16	34.16	35.65	161,731	34.993	0.00%
2002-05-16	0	0.355	0.350	0.355	0.340	0.370	30,216,500	10,520,520	0.3482	35.16	34.66	35.16	33.67	36.64	305,129	34.479	-2.74%
2002-05-15	0	0.365	0.360	0.365	0.360	0.375	24,085,000	8,741,375	0.3629	36.15	35.65	36.15	35.65	37.14	243,213	35.941	-1.35%
2002-05-14	0	0.370	0.365	0.370	0.355	0.375	57,845,000	21,054,725	0.3640	36.64	36.15	36.64	35.16	37.14	584,124	36.045	4.23%
2002-05-13	0	0.355	0.350	0.355	0.330	0.360	26,647,500	9,288,988	0.3486	35.16	34.66	35.16	32.68	35.65	269,089	34.520	4.41%
2002-05-10	0	0.340	0.335	0.340	0.330	0.350	21,550,000	7,353,400	0.3412	33.67	33.17	33.67	32.68	34.66	217,614	33.791	0.00%
2002-05-09	0	0.340	0.335	0.340	0.340	0.360	61,285,000	21,322,575	0.3479	33.67	33.17	33.67	33.67	35.65	618,862	34.455	1.49%
2002-05-08	0	0.335	0.335	0.340	0.330	0.340	36,325,000	12,147,200	0.3344	33.17	33.17	33.67	32.68	33.67	366,813	33.115	3.08%
2002-05-07	0	0.325	0.320	0.330	0.320	0.340	16,031,000	5,292,490	0.3301	32.18	31.69	32.68	31.69	33.67	161,883	32.693	-4.41%
2002-05-06	0	0.340	0.330	0.340	0.325	0.340	17,245,000	5,709,850	0.3311	33.67	32.68	33.67	32.18	33.67	174,142	32.789	4.62%
2002-05-03	0	0.325	0.320	0.325	0.315	0.345	21,316,000	6,931,005	0.3252	32.18	31.69	32.18	31.19	34.16	215,251	32.200	-4.41%
2002-05-02	0	0.340	0.335	0.340	0.320	0.340	36,480,000	12,112,325	0.3320	33.67	33.17	33.67	31.69	33.67	368,379	32.880	6.25%
2002-04-30	0	0.320	0.315	0.320	0.310	0.325	33,605,000	10,584,200	0.3150	31.69	31.19	31.69	30.70	32.18	339,347	31.190	4.92%
2002-04-29	0	0.305	0.300	0.305	0.285	0.305	17,505,000	5,213,900	0.2979	30.20	29.71	30.20	28.22	30.20	176,767	29.496	5.17%
2002-04-26	0	0.290	0.285	0.290	0.280	0.295	15,470,000	4,451,950	0.2878	28.72	28.22	28.72	27.73	29.21	156,218	28.498	3.57%
2002-04-25	0	0.280	0.275	0.285	0.275	0.300	14,290,000	4,005,500	0.2803	27.73	27.23	28.22	27.23	29.71	144,302	27.758	-6.67%
2002-04-24	0	0.300	0.295	0.300	0.285	0.300	13,635,000	3,991,775	0.2928	29.71	29.21	29.71	28.22	29.71	137,688	28.992	3.45%
2002-04-23	0	0.290	0.285	0.295	0.285	0.290	13,498,000	3,875,895	0.2871	28.72	28.22	29.21	28.22	28.72	136,304	28.436	0.00%
2002-04-22	0	0.290	0.285	0.290	0.290	0.300	20,948,000	6,205,700	0.2962	28.72	28.22	28.72	28.72	29.71	211,535	29.337	-3.33%
2002-04-19	0	0.300	0.295	0.300	0.295	0.315	22,350,000	6,788,425	0.3037	29.71	29.21	29.71	29.21	31.19	225,692	30.078	0.00%
2002-04-18	0	0.300	0.300	0.305	0.280	0.310	33,725,000	10,125,425	0.3002	29.71	29.71	30.20	27.73	30.70	340,558	29.732	7.14%
2002-04-17	0	0.280	0.275	0.280	0.280	0.300	15,490,000	4,499,400	0.2905	27.73	27.23	27.73	27.73	29.71	156,420	28.765	-3.45%
2002-04-16	0	0.290	0.285	0.290	0.260	0.295	28,430,000	7,999,025	0.2814	28.72	28.22	28.72	25.75	29.21	287,089	27.863	11.54%
2002-04-15	0	0.260	0.260	0.265	0.260	0.270	6,405,000	1,673,000	0.2612	25.75	25.75	26.24	25.75	26.74	64,678	25.866	0.00%
2002-04-12	0	0.260	0.260	0.265	0.255	0.265	5,197,000	1,354,430	0.2606	25.75	25.75	26.24	25.25	26.24	52,480	25.809	-1.89%
2002-04-11	0	0.265	0.265	0.270	0.265	0.270	9,300,000	2,494,800	0.2683	26.24	26.24	26.74	26.24	26.74	93,912	26.565	-1.85%
2002-04-10	0	0.270	0.270	0.275	0.270	0.270	10,535,000	2,844,450	0.2700	26.74	26.74	27.23	26.74	26.74	106,383	26.738	0.00%
2002-04-09	0	0.270	0.270	0.275	0.265	0.275	16,925,000	4,618,475	0.2729	26.74	26.74	27.23	26.24	27.23	170,910	27.023	-1.82%
2002-04-08	0	0.275	0.270	0.275	0.270	0.285	17,805,000	4,962,075	0.2787	27.23	26.74	27.23	26.74	28.22	179,797	27.598	1.85%
2002-04-04	0	0.270	0.265	0.270	0.260	0.280	20,605,000	5,537,175	0.2687	26.74	26.24	26.74	25.75	27.73	208,071	26.612	-3.57%
2002-04-03	0	0.280	0.280	0.285	0.275	0.285	18,190,000	5,093,775	0.2800	27.73	27.73	28.22	27.23	28.22	183,684	27.731	1.82%
2002-04-02	0	0.275	0.275	0.280	0.250	0.280	29,515,000	7,851,275	0.2660	27.23	27.23	27.73	24.76	27.73	298,045	26.343	7.84%
2002-03-28	0	0.255	0.250	0.255	0.250	0.265	42,463,000	10,907,260	0.2569	25.25	24.76	25.25	24.76	26.24	428,795	25.437	7.14%
2002-03-27	1	0.238	-	-	-	-	0	0	-	23.57	-	-	-	-	0	-	0.00%
2002-03-26	1	0.238	-	-	-	-	0	0	-	23.57	-	-	-	-	0	-	0.00%
2002-03-25	1	0.238	-	-	-	-	0	0	-	23.57	-	-	-	-	0	-	0.00%
2002-03-22	0	0.238	0.238	0.239	0.224	0.242	26,765,000	6,294,495	0.2352	23.57	23.57	23.67	22.18	23.96	270,276	23.289	7.21%
2002-03-21	0	0.222	0.222	0.223	0.202	0.223	19,220,000	4,112,440	0.2140	21.98	21.98	22.08	20.00	22.08	194,085	21.189	2.78%
2002-03-20	0	0.216	0.215	0.216	0.208	0.224	17,545,000	3,795,610	0.2163	21.39	21.29	21.39	20.60	22.18	177,171	21.423	-3.14%
2002-03-19	0	0.223	0.222	0.223	0.220	0.229	20,882,500	4,699,520	0.2250	22.08	21.98	22.08	21.79	22.68	210,873	22.286	-2.19%
2002-03-18	0	0.228	0.228	0.229	0.220	0.234	14,785,000	3,394,300	0.2296	22.58	22.58	22.68	21.79	23.17	149,300	22.735	0.44%
2002-03-15	0	0.227	0.226	0.229	0.215	0.243	41,475,000	9,579,020	0.2310	22.48	22.38	22.68	21.29	24.06	418,819	22.872	-1.73%
2002-03-14	0	0.231	0.230	0.232	0.225	0.236	17,935,000	4,130,895	0.2303	22.88	22.78	22.97	22.28	23.37	181,109	22.809	2.67%
2002-03-13	0	0.225	0.222	0.224	0.221	0.242	65,050,000	14,990,255	0.2304	22.28	21.98	22.18	21.89	23.96	656,881	22.820	-8.16%
2002-03-12	0	0.245	0.245	0.246	0.233	0.250	112,595,000	27,429,445	0.2436	24.26	24.26	24.36	23.07	24.76	1,136,995	24.125	3.81%
2002-03-11	0	0.236	0.236	0.237	0.211	0.237	60,855,000	13,615,290	0.2237	23.37	23.37	23.47	20.90	23.47	614,520	22.156	12.92%
2002-03-08	0	0.209	0.208	0.209	0.204	0.210	12,830,000	2,646,240	0.2063	20.70	20.60	20.70	20.20	20.80	129,559	20.425	1.46%
2002-03-07	0	0.206	0.205	0.206	0.203	0.214	33,715,000	7,024,925	0.2084	20.40	20.30	20.40	20.10	21.19	340,457	20.634	1.48%
2002-03-06	0	0.203	0.203	0.204	0.195	0.214	98,885,000	20,393,895	0.2062	20.10	20.10	20.20	19.31	21.19	998,550	20.424	4.10%
2002-03-05	0	0.195	0.194	0.195	0.178	0.196	49,870,000	9,535,250	0.1912	19.31	19.21	19.31	17.63	19.41	503,592	18.934	8.33%
2002-03-04	0	0.180	0.178	0.182	0.170	0.183	8,315,000	1,454,665	0.1749	17.83	17.63	18.02	16.83	18.12	83,966	17.325	-1.10%
2002-03-01	0	0.182	0.182	0.183	0.175	0.185	33,035,000	5,957,685	0.1803	18.02	18.02	18.12	17.33	18.32	333,591	17.859	3.41%
2002-02-28	0	0.176	0.175	0.176	0.173	0.198	44,342,000	8,167,035	0.1842	17.43	17.33	17.43	17.13	19.61	447,770	18.239	-9.74%
2002-02-27	0	0.195	0.195	0.196	0.184	0.199	46,370,000	8,987,010	0.1938	19.31	19.31	19.41	18.22	19.71	468,249	19.193	6.56%
2002-02-26	0	0.183	0.183	0.184	0.177	0.184	35,295,000	6,393,100	0.1811	18.12	18.12	18.22	17.53	18.22	356,412	17.937	5.78%
2002-02-25	0	0.173	0.171	0.175	0.168	0.175	23,225,000	3,999,360	0.1722	17.13	16.93	17.33	16.64	17.33	234,528	17.053	2.98%
2002-02-22	0	0.168	0.167	0.168	0.159	0.170	30,165,000	5,056,555	0.1676	16.64	16.54	16.64	15.75	16.83	304,609	16.600	4.35%
2002-02-21	0	0.161	0.161	0.162	0.151	0.162	30,405,000	4,749,190	0.1562	15.94	15.94	16.04	14.95	16.04	307,033	15.468	7.33%
2002-02-20	0	0.150	0.148	0.150	0.145	0.155	11,380,000	1,696,200	0.1491	14.85	14.66	14.85	14.36	15.35	114,916	14.760	-1.32%
2002-02-19	0	0.152	0.152	0.155	0.150	0.159	7,220,000	1,095,575	0.1517	15.05	15.05	15.35	14.85	15.75	72,908	15.027	-1.30%
2002-02-18	0	0.154	0.154	0.155	0.146	0.157	17,888,000	2,715,620	0.1518	15.25	15.25	15.35	14.46	15.55	180,635	15.034	1.32%
2002-02-15	0	0.152	0.152	0.155	0.148	0.157	11,455,000	1,748,540	0.1526	15.05	15.05	15.35	14.66	15.55	115,674	15.116	0.66%
2002-02-11	0	0.151	0.152	0.153	0.140	0.152	17,118,000	2,546,750	0.1488	14.95	15.05	15.15	13.86	15.05	172,859	14.733	6.34%
2002-02-08	0	0.142	0.140	0.142	0.134	0.144	8,257,000	1,166,020	0.1412	14.06	13.86	14.06	13.27	14.26	83,380	13.984	3.65%
2002-02-07	0	0.137	0.136	0.140	0.131	0.140	10,940,000	1,490,030	0.1362	13.57	13.47	13.86	12.97	13.86	110,473	13.488	3.79%
2002-02-06	0	0.132	0.130	0.132	0.130	0.133	4,730,000	622,790	0.1317	13.07	12.87	13.07	12.87	13.17	47,764	13.039	1.54%
2002-02-05	0	0.130	0.129	0.131	0.126	0.132	7,870,000	1,011,610	0.1285	12.87	12.77	12.97	12.48	13.07	79,472	12.729	0.00%
2002-02-04	0	0.130	0.130	0.131	0.130	0.138	13,545,000	1,790,410	0.1322	12.87	12.87	12.97	12.87	13.67	136,779	13.090	-3.70%
2002-02-01	0	0.135	0.135	0.136	0.133	0.142	20,485,000	2,821,655	0.1377	13.37	13.37	13.47	13.17	14.06	206,859	13.640	-2.88%
2002-01-31	0	0.139	0.138	0.139	0.135	0.146	46,475,000	6,555,875	0.1411	13.76	13.67	13.76	13.37	14.46	469,309	13.969	4.51%
2002-01-30	0	0.133	0.132	0.134	0.125	0.136	23,655,000	3,113,005	0.1316	13.17	13.07	13.27	12.38	13.47	238,870	13.032	3.91%
2002-01-29	0	0.128	0.127	0.128	0.125	0.129	5,045,000	642,725	0.1274	12.68	12.58	12.68	12.38	12.77	50,945	12.616	1.59%
2002-01-28	0	0.126	0.125	0.127	0.126	0.130	4,290,000	543,490	0.1267	12.48	12.38	12.58	12.48	12.87	43,321	12.546	-0.79%
2002-01-25	0	0.127	0.125	0.128	0.121	0.130	16,100,000	2,030,520	0.1261	12.58	12.38	12.68	11.98	12.87	162,579	12.489	-0.78%
2002-01-24	0	0.128	0.126	0.129	0.123	0.138	21,045,000	2,676,205	0.1272	12.68	12.48	12.77	12.18	13.67	212,514	12.593	-1.54%
2002-01-23	0	0.130	0.130	0.131	0.126	0.135	11,930,000	1,550,715	0.1300	12.87	12.87	12.97	12.48	13.37	120,470	12.872	-2.99%
2002-01-22	0	0.134	0.131	0.134	0.130	0.144	27,750,000	3,763,015	0.1356	13.27	12.97	13.27	12.87	14.26	280,222	13.429	-3.60%
2002-01-21	0	0.139	0.138	0.140	0.138	0.145	6,830,000	961,000	0.1407	13.76	13.67	13.86	13.67	14.36	68,970	13.934	-0.71%
2002-01-18	0	0.140	0.139	0.143	0.138	0.146	11,275,000	1,599,610	0.1419	13.86	13.76	14.16	13.67	14.46	113,856	14.049	-3.45%
2002-01-17	0	0.145	0.145	0.146	0.135	0.146	18,525,000	2,647,240	0.1429	14.36	14.36	14.46	13.37	14.46	187,067	14.151	5.84%
2002-01-16	0	0.137	0.136	0.137	0.136	0.139	4,135,000	566,640	0.1370	13.57	13.47	13.57	13.47	13.76	41,756	13.570	2.24%
2002-01-15	0	0.134	0.133	0.136	0.132	0.142	18,515,000	2,512,330	0.1357	13.27	13.17	13.47	13.07	14.06	186,966	13.437	-4.29%
2002-01-14	0	0.140	0.138	0.140	0.136	0.143	9,895,000	1,389,255	0.1404	13.86	13.67	13.86	13.47	14.16	99,921	13.904	0.00%
2002-01-11	0	0.140	0.139	0.140	0.139	0.152	36,400,000	5,254,990	0.1444	13.86	13.76	13.86	13.76	15.05	367,571	14.297	0.72%
2002-01-10	0	0.139	0.139	0.144	0.130	0.145	9,140,000	1,262,160	0.1381	13.76	13.76	14.26	12.87	14.36	92,297	13.675	-0.71%
2002-01-09	0	0.140	0.138	0.140	0.137	0.150	19,420,000	2,760,950	0.1422	13.86	13.67	13.86	13.57	14.85	196,105	14.079	-2.10%
2002-01-08	0	0.143	0.141	0.142	0.138	0.170	67,795,000	10,063,070	0.1484	14.16	13.96	14.06	13.67	16.83	684,600	14.699	-11.73%
2002-01-07	0	0.162	0.160	0.162	0.160	0.183	63,210,000	11,072,815	0.1752	16.04	15.84	16.04	15.84	18.12	638,301	17.347	-5.26%
2002-01-04	0	0.171	0.171	0.172	0.165	0.188	156,035,000	27,798,290	0.1782	16.93	16.93	17.03	16.34	18.62	1,575,656	17.642	5.56%
2002-01-03	0	0.162	0.160	0.162	0.138	0.164	94,035,000	14,511,850	0.1543	16.04	15.84	16.04	13.67	16.24	949,574	15.282	18.25%
2002-01-02	0	0.137	0.135	0.138	0.119	0.141	23,505,000	3,165,085	0.1347	13.57	13.37	13.67	11.78	13.96	237,356	13.335	13.22%
2001-12-31	0	0.121	0.120	0.123	0.119	0.130	2,315,000	282,905	0.1222	11.98	11.88	12.18	11.78	12.87	23,377	12.102	-3.97%
2001-12-28	0	0.126	0.122	0.127	0.118	0.142	24,185,000	3,054,620	0.1263	12.48	12.08	12.58	11.69	14.06	244,222	12.508	-10.64%
2001-12-27	0	0.141	0.140	0.141	0.138	0.154	19,740,000	2,897,020	0.1468	13.96	13.86	13.96	13.67	15.25	199,336	14.533	-1.40%
2001-12-24	0	0.143	0.142	0.143	0.140	0.164	15,095,000	2,230,025	0.1477	14.16	14.06	14.16	13.86	16.24	152,431	14.630	-12.27%
2001-12-21	0	0.163	0.162	0.163	0.150	0.188	48,608,500	7,858,458	0.1617	16.14	16.04	16.14	14.85	18.62	490,853	16.010	-13.76%
2001-12-20	0	0.189	0.188	0.189	0.181	0.204	22,160,000	4,181,255	0.1887	18.72	18.62	18.72	17.92	20.20	223,774	18.685	-6.90%
2001-12-19	0	0.203	0.202	0.203	0.198	0.216	25,790,000	5,240,660	0.2032	20.10	20.00	20.10	19.61	21.39	260,430	20.123	-0.98%
2001-12-18	0	0.205	0.204	0.205	0.200	0.227	36,070,000	7,791,335	0.2160	20.30	20.20	20.30	19.81	22.48	364,238	21.391	0.00%
2001-12-17	0	0.205	0.207	0.208	0.198	0.260	35,006,000	8,094,905	0.2312	20.30	20.50	20.60	19.61	25.75	353,494	22.900	-19.61%
2001-12-14	0	0.255	0.255	0.260	0.249	0.285	32,380,000	8,561,900	0.2644	25.25	25.25	25.75	24.66	28.22	326,976	26.185	-5.56%
2001-12-13	0	0.270	0.265	0.270	0.265	0.320	93,124,500	25,933,113	0.2785	26.74	26.24	26.74	26.24	31.69	940,380	27.577	-12.90%
2001-12-12	0	0.310	0.310	0.315	0.310	0.340	22,950,000	7,304,250	0.3183	30.70	30.70	31.19	30.70	33.67	231,751	31.518	-7.46%
2001-12-11	0	0.335	0.330	0.335	0.330	0.355	38,270,000	13,006,675	0.3399	33.17	32.68	33.17	32.68	35.16	386,454	33.656	-4.29%
2001-12-10	0	0.350	0.350	0.355	0.320	0.355	82,044,000	27,795,710	0.3388	34.66	34.66	35.16	31.69	35.16	828,488	33.550	7.69%
2001-12-07	0	0.325	0.320	0.325	0.320	0.340	165,655,000	53,438,775	0.3226	32.18	31.69	32.18	31.69	33.67	1,672,800	31.946	-9.72%
2001-12-06	1	0.360	-	-	-	-	0	0	-	35.65	-	-	-	-	0	-	0.00%
2001-12-05	1	0.360	0.355	0.360	0.350	0.365	55,580,000	20,005,650	0.3599	35.65	35.16	35.65	34.66	36.15	561,252	35.645	2.86%
2001-12-04	0	0.350	0.345	0.350	0.330	0.360	67,790,000	23,676,650	0.3493	34.66	34.16	34.66	32.68	35.65	684,550	34.587	6.06%
2001-12-03	0	0.330	0.330	0.335	0.310	0.360	85,387,500	27,658,425	0.3239	32.68	32.68	33.17	30.70	35.65	862,251	32.077	-7.04%
2001-11-30	0	0.355	0.355	0.360	0.350	0.370	31,910,000	11,429,100	0.3582	35.16	35.16	35.65	34.66	36.64	322,230	35.469	-1.39%
2001-11-29	0	0.360	0.360	0.365	0.355	0.405	61,345,000	22,511,200	0.3670	35.65	35.65	36.15	35.16	40.11	619,468	36.340	-10.00%
2001-11-28	0	0.400	0.395	0.400	0.385	0.415	32,505,000	12,803,575	0.3939	39.61	39.12	39.61	38.13	41.10	328,239	39.007	0.00%
2001-11-27	0	0.400	0.390	0.400	0.390	0.425	40,255,000	16,207,850	0.4026	39.61	38.62	39.61	38.62	42.09	406,499	39.872	-3.61%
2001-11-26	0	0.415	0.410	0.415	0.410	0.430	19,000,000	7,988,875	0.4205	41.10	40.60	41.10	40.60	42.58	191,864	41.638	-1.19%
2001-11-23	0	0.420	0.415	0.420	0.380	0.440	340,000,000	130,582,600	0.3841	41.59	41.10	41.59	37.63	43.57	3,433,353	38.034	2.44%
2001-11-22	0	0.410	0.405	0.415	0.380	0.430	28,325,000	11,342,925	0.4005	40.60	40.11	41.10	37.63	42.58	286,029	39.657	9.33%
2001-11-21	0	0.375	0.370	0.375	0.350	0.380	46,278,000	17,136,420	0.3703	37.14	36.64	37.14	34.66	37.63	467,320	36.670	5.63%
2001-11-20	0	0.355	0.350	0.355	0.350	0.445	91,205,000	37,107,850	0.4069	35.16	34.66	35.16	34.66	44.07	920,997	40.291	-19.32%
2001-11-19	0	0.440	0.430	0.435	0.425	0.450	67,487,000	29,258,595	0.4335	43.57	42.58	43.08	42.09	44.56	681,490	42.933	0.00%
2001-11-16	0	0.440	0.430	0.440	0.415	0.445	59,991,788	25,948,376	0.4325	43.57	42.58	43.57	41.10	44.07	605,803	42.833	2.33%
2001-11-15	0	0.430	0.425	0.435	0.420	0.480	81,560,000	36,028,075	0.4417	42.58	42.09	43.08	41.59	47.53	823,601	43.745	-7.53%
2001-11-14	0	0.465	0.460	0.470	0.455	0.500	58,290,000	27,805,975	0.4770	46.05	45.55	46.54	45.06	49.51	588,618	47.239	-6.06%
2001-11-13	0	0.495	0.490	0.495	0.485	0.510	46,772,000	23,123,805	0.4944	49.02	48.52	49.02	48.03	50.50	472,308	48.959	1.02%
2001-11-12	0	0.490	0.485	0.495	0.475	0.495	36,750,000	17,869,350	0.4862	48.52	48.03	49.02	47.04	49.02	371,105	48.152	3.16%
2001-11-09	0	0.475	0.470	0.475	0.460	0.480	33,280,000	15,709,850	0.4721	47.04	46.54	47.04	45.55	47.53	336,065	46.747	4.40%
2001-11-08	0	0.455	0.455	0.460	0.420	0.465	48,406,500	21,622,670	0.4467	45.06	45.06	45.55	41.59	46.05	488,813	44.235	2.25%
2001-11-07	0	0.445	0.440	0.445	0.440	0.470	59,199,000	27,235,705	0.4601	44.07	43.57	44.07	43.57	46.54	597,797	45.560	0.00%
2001-11-06	0	0.445	0.440	0.445	0.415	0.450	60,642,000	26,331,745	0.4342	44.07	43.57	44.07	41.10	44.56	612,369	43.000	8.54%
2001-11-05	0	0.410	0.405	0.410	0.405	0.455	83,448,500	34,761,305	0.4166	40.60	40.11	40.60	40.11	45.06	842,671	41.251	-8.89%
2001-11-02	0	0.450	0.450	0.455	0.450	0.500	65,517,558	31,027,401	0.4736	44.56	44.56	45.06	44.56	49.51	661,603	46.897	-7.22%
2001-11-01	0	0.485	0.480	0.490	0.485	0.520	45,060,000	22,482,775	0.4990	48.03	47.53	48.52	48.03	51.49	455,020	49.410	-4.90%
2001-10-31	0	0.510	0.500	0.510	0.480	0.520	61,255,000	30,641,550	0.5002	50.50	49.51	50.50	47.53	51.49	618,559	49.537	5.15%
2001-10-30	0	0.485	0.480	0.485	0.455	0.490	64,128,500	30,199,930	0.4709	48.03	47.53	48.03	45.06	48.52	647,576	46.635	-1.02%
2001-10-29	0	0.490	0.490	0.495	0.485	0.540	38,964,186	19,485,816	0.5001	48.52	48.52	49.02	48.03	53.48	393,464	49.524	-5.77%
2001-10-26	0	0.520	0.510	0.520	0.500	0.550	36,350,000	19,095,970	0.5253	51.49	50.50	51.49	49.51	54.47	367,066	52.023	0.00%
2001-10-24	0	0.520	0.520	0.530	0.520	0.550	32,154,000	17,129,305	0.5327	51.49	51.49	52.49	51.49	54.47	324,694	52.755	-3.70%
2001-10-23	0	0.540	0.530	0.540	0.530	0.550	22,105,000	11,868,050	0.5369	53.48	52.49	53.48	52.49	54.47	223,218	53.168	1.89%
2001-10-22	0	0.530	0.520	0.530	0.510	0.530	34,890,000	18,069,600	0.5179	52.49	51.49	52.49	50.50	52.49	352,323	51.287	1.92%
2001-10-19	0	0.520	0.510	0.520	0.520	0.550	56,269,000	29,453,860	0.5234	51.49	50.50	51.49	51.49	54.47	568,210	51.836	-3.70%
2001-10-18	0	0.540	0.530	0.540	0.520	0.570	59,153,500	31,474,215	0.5321	53.48	52.49	53.48	51.49	56.45	597,338	52.691	-1.82%
2001-10-17	0	0.550	0.540	0.550	0.520	0.560	53,681,500	29,011,950	0.5404	54.47	53.48	54.47	51.49	55.46	542,081	53.520	7.84%
2001-10-16	0	0.510	0.510	0.520	0.510	0.540	55,182,000	28,449,830	0.5156	50.50	50.50	51.49	50.50	53.48	557,233	51.056	-1.92%
2001-10-15	0	0.520	0.510	0.520	0.450	0.540	135,310,000	67,519,250	0.4990	51.49	50.50	51.49	44.56	53.48	1,366,373	49.415	9.47%
2001-10-12	0	0.475	0.475	0.480	0.470	0.495	33,920,000	16,325,100	0.4813	47.04	47.04	47.53	46.54	49.02	342,527	47.661	-2.06%
2001-10-11	0	0.485	0.480	0.485	0.480	0.490	29,638,000	14,327,990	0.4834	48.03	47.53	48.03	47.53	48.52	299,287	47.874	1.04%
2001-10-10	0	0.480	0.480	0.485	0.470	0.490	53,996,500	25,924,393	0.4801	47.53	47.53	48.03	46.54	48.52	545,262	47.545	0.00%
2001-10-09	0	0.480	0.480	0.485	0.465	0.485	100,707,000	47,933,550	0.4760	47.53	47.53	48.03	46.05	48.03	1,016,949	47.135	4.35%
2001-10-08	0	0.460	0.460	0.465	0.450	0.465	25,950,000	11,934,150	0.4599	45.55	45.55	46.05	44.56	46.05	262,046	45.542	0.00%
2001-10-05	0	0.460	0.455	0.460	0.420	0.465	84,410,996	37,202,103	0.4407	45.55	45.06	45.55	41.59	46.05	852,390	43.644	9.52%
2001-10-04	0	0.420	0.420	0.425	0.405	0.430	96,450,000	40,032,300	0.4151	41.59	41.59	42.09	40.11	42.58	973,961	41.103	2.44%
2001-10-03	0	0.410	0.405	0.410	0.400	0.425	61,453,500	25,176,180	0.4097	40.60	40.11	40.60	39.61	42.09	620,563	40.570	-1.20%
2001-09-28	0	0.415	0.415	0.420	0.410	0.440	75,146,000	31,707,630	0.4219	41.10	41.10	41.59	40.60	43.57	758,832	41.785	-1.19%
2001-09-27	0	0.420	0.420	0.425	0.390	0.425	93,525,000	38,165,475	0.4081	41.59	41.59	42.09	38.62	42.09	944,424	40.411	9.09%
2001-09-26	0	0.385	0.390	0.395	0.380	0.400	41,073,000	15,969,630	0.3888	38.13	38.62	39.12	37.63	39.61	414,759	38.503	0.00%
2001-09-25	0	0.385	0.385	0.390	0.385	0.420	76,754,000	30,458,635	0.3968	38.13	38.13	38.62	38.13	41.59	775,069	39.298	0.00%
2001-09-24	0	0.385	0.385	0.390	0.365	0.390	72,575,000	27,398,150	0.3775	38.13	38.13	38.62	36.15	38.62	732,869	37.385	5.48%
2001-09-21	0	0.365	0.355	0.365	0.340	0.365	39,900,000	14,208,275	0.3561	36.15	35.16	36.15	33.67	36.15	402,914	35.264	0.00%
2001-09-20	0	0.365	0.360	0.365	0.350	0.370	67,666,000	24,303,805	0.3592	36.15	35.65	36.15	34.66	36.64	683,298	35.568	0.00%
2001-09-19	0	0.365	0.360	0.365	0.350	0.385	115,900,000	41,854,050	0.3611	36.15	35.65	36.15	34.66	38.13	1,170,369	35.761	5.80%
2001-09-18	0	0.345	0.335	0.345	0.315	0.365	78,488,500	27,165,535	0.3461	34.16	33.17	34.16	31.19	36.15	792,584	34.275	9.52%
2001-09-17	0	0.315	0.310	0.320	0.300	0.330	13,748,000	4,323,310	0.3145	31.19	30.70	31.69	29.71	32.68	138,829	31.141	-5.97%
2001-09-14	0	0.335	0.325	0.335	0.315	0.340	13,710,000	4,425,700	0.3228	33.17	32.18	33.17	31.19	33.67	138,445	31.967	11.67%
2001-09-13	0	0.300	0.300	0.315	0.300	0.320	1,417,000	442,710	0.3124	29.71	29.71	31.19	29.71	31.69	14,309	30.939	5.26%
2001-09-12	0	0.285	0.280	0.285	0.250	0.290	51,180,000	13,979,525	0.2731	28.22	27.73	28.22	24.76	28.72	516,821	27.049	-9.52%
2001-09-11	0	0.315	0.310	0.315	0.305	0.335	76,560,500	24,371,633	0.3183	31.19	30.70	31.19	30.20	33.17	773,115	31.524	3.28%
2001-09-10	0	0.305	0.305	0.310	0.295	0.320	93,310,000	28,543,000	0.3059	30.20	30.20	30.70	29.21	31.69	942,253	30.292	5.17%
2001-09-07	0	0.290	0.290	0.295	0.265	0.300	64,356,000	18,483,960	0.2872	28.72	28.72	29.21	26.24	29.71	649,873	28.442	9.43%
2001-09-06	0	0.265	0.265	0.270	0.246	0.280	48,094,000	12,788,820	0.2659	26.24	26.24	26.74	24.36	27.73	485,658	26.333	7.29%
2001-09-05	0	0.247	0.246	0.247	0.245	0.300	678,641,500	80,290,935	0.1183	24.46	24.36	24.46	24.26	29.71	6,852,987	11.716	-24.00%
2001-09-04	1	0.325	-	-	-	-	0	0	-	32.18	-	-	-	-	0	-	0.00%
2001-09-03	0	0.325	0.310	0.330	0.310	0.330	3,611,500	1,158,890	0.3209	32.18	30.70	32.68	30.70	32.68	36,469	31.777	6.56%
2001-08-31	0	0.305	0.300	0.305	0.300	0.315	2,560,000	780,250	0.3048	30.20	29.71	30.20	29.71	31.19	25,851	30.182	0.00%
2001-08-30	0	0.305	0.300	0.315	0.290	0.310	4,322,500	1,286,320	0.2976	30.20	29.71	31.19	28.72	30.70	43,649	29.470	-4.69%
2001-08-29	0	0.032	0.032	0.033	0.030	0.036	37,632,353	1,271,779	0.0338	31.69	31.69	32.68	29.71	35.65	38,002	33.467	-5.88%
2001-08-28	0	0.034	0.033	0.034	0.031	0.036	53,530,000	1,828,000	0.0341	33.67	32.68	33.67	30.70	35.65	54,055	33.817	-5.56%
2001-08-27	0	0.036	0.036	0.037	0.034	0.040	118,895,000	4,512,980	0.0380	35.65	35.65	36.64	33.67	39.61	120,061	37.589	9.09%
2001-08-24	0	0.033	0.033	0.035	0.028	0.033	30,740,000	894,670	0.0291	32.68	32.68	34.66	27.73	32.68	31,042	28.822	22.22%
2001-08-23	0	0.027	0.027	0.028	0.026	0.027	13,250,000	349,000	0.0263	26.74	26.74	27.73	25.75	26.74	13,380	26.084	3.85%
2001-08-22	0	0.026	0.026	0.027	0.024	0.026	16,775,000	429,400	0.0256	25.75	25.75	26.74	23.77	25.75	16,940	25.349	4.00%
2001-08-21	0	0.025	0.025	0.026	0.025	0.025	1,300,000	32,500	0.0250	24.76	24.76	25.75	24.76	24.76	1,313	24.757	-3.85%
2001-08-20	0	0.026	0.025	0.026	0.025	0.026	4,790,000	122,450	0.0256	25.75	24.76	25.75	24.76	25.75	4,837	25.315	4.00%
2001-08-17	0	0.025	0.025	0.026	0.025	0.026	2,700,000	68,500	0.0254	24.76	24.76	25.75	24.76	25.75	2,726	25.124	0.00%
2001-08-16	0	0.025	0.025	0.027	0.025	0.026	13,850,000	358,145	0.0259	24.76	24.76	26.74	24.76	25.75	13,986	25.608	-3.85%
2001-08-15	0	0.026	0.024	0.026	0.024	0.026	4,400,000	109,000	0.0248	25.75	23.77	25.75	23.77	25.75	4,443	24.532	4.00%
2001-08-14	0	0.025	0.025	0.026	0.024	0.025	15,220,000	375,380	0.0247	24.76	24.76	25.75	23.77	24.76	15,369	24.424	4.17%
2001-08-13	0	0.024	0.023	0.025	0.024	0.026	24,300,000	596,200	0.0245	23.77	22.78	24.76	23.77	25.75	24,538	24.297	-7.69%
2001-08-10	0	0.026	0.026	0.027	0.026	0.026	20,100,000	522,600	0.0260	25.75	25.75	26.74	25.75	25.75	20,297	25.747	0.00%
2001-08-09	0	0.026	0.025	0.026	0.026	0.027	20,200,000	524,100	0.0259	25.75	24.76	25.75	25.75	26.74	20,398	25.694	-3.70%
2001-08-08	0	0.027	0.026	0.027	0.026	0.028	34,825,000	949,625	0.0273	26.74	25.75	26.74	25.75	27.73	35,167	27.004	0.00%
2001-08-07	0	0.027	0.026	0.027	0.024	0.027	32,130,000	826,700	0.0257	26.74	25.75	26.74	23.77	26.74	32,445	25.480	3.85%
2001-08-06	0	0.026	0.026	0.027	0.025	0.028	28,950,000	768,650	0.0266	25.75	25.75	26.74	24.76	27.73	29,234	26.293	4.00%
2001-08-03	0	0.025	0.025	0.027	0.023	0.026	6,940,000	173,460	0.0250	24.76	24.76	26.74	22.78	25.75	7,008	24.751	0.00%
2001-08-02	0	0.025	0.024	0.025	0.025	0.025	4,310,000	107,750	0.0250	24.76	23.77	24.76	24.76	24.76	4,352	24.757	-3.85%
2001-08-01	0	0.026	0.025	0.027	0.025	0.026	19,910,000	510,280	0.0256	25.75	24.76	26.74	24.76	25.75	20,105	25.380	8.33%
2001-07-31	0	0.024	0.024	0.025	0.024	0.027	31,470,000	800,240	0.0254	23.77	23.77	24.76	23.77	26.74	31,779	25.182	-4.00%
2001-07-30	0	0.025	0.024	0.027	0.024	0.025	1,500,000	36,500	0.0243	24.76	23.77	26.74	23.77	24.76	1,515	24.097	-3.85%
2001-07-27	0	0.026	0.025	0.026	0.025	0.030	30,060,000	799,520	0.0266	25.75	24.76	25.75	24.76	29.71	30,355	26.339	-3.70%
2001-07-26	0	0.027	0.026	0.027	0.023	0.027	41,160,000	1,019,755	0.0248	26.74	25.75	26.74	22.78	26.74	41,564	24.535	17.39%
2001-07-24	0	0.023	0.022	0.023	0.020	0.023	23,980,000	524,380	0.0219	22.78	21.79	22.78	19.81	22.78	24,215	21.655	15.00%
2001-07-23	0	0.020	0.020	0.021	0.020	0.020	30,950,000	619,000	0.0200	19.81	19.81	20.80	19.81	19.81	31,254	19.806	0.00%
2001-07-20	0	0.020	0.019	0.021	0.018	0.021	22,450,000	446,870	0.0199	19.81	18.82	20.80	17.83	20.80	22,670	19.712	11.11%
2001-07-19	0	0.018	0.018	0.019	0.018	0.022	51,150,000	963,050	0.0188	17.83	17.83	18.82	17.83	21.79	51,652	18.645	-10.00%
2001-07-18	0	0.020	0.020	0.021	0.018	0.024	75,550,000	1,601,040	0.0212	19.81	19.81	20.80	17.83	23.77	76,291	20.986	11.11%
2001-07-17	0	0.018	0.017	0.018	0.017	0.021	66,310,000	1,282,960	0.0193	17.83	16.83	17.83	16.83	20.80	66,960	19.160	-21.74%
2001-07-16	0	0.023	0.023	0.024	0.022	0.025	13,030,000	300,720	0.0231	22.78	22.78	23.77	21.79	24.76	13,158	22.855	-4.17%
2001-07-13	0	0.024	0.023	0.025	0.023	0.025	61,820,000	1,470,210	0.0238	23.77	22.78	24.76	22.78	24.76	62,426	23.551	-7.69%
2001-07-12	0	0.026	0.026	0.027	0.026	0.027	11,800,000	307,700	0.0261	25.75	25.75	26.74	25.75	26.74	11,916	25.823	-3.70%
2001-07-11	0	0.027	0.026	0.027	0.026	0.027	52,430,000	1,375,750	0.0262	26.74	25.75	26.74	25.75	26.74	52,944	25.985	0.00%
2001-07-10	0	0.027	0.027	0.028	0.025	0.029	43,490,000	1,151,740	0.0265	26.74	26.74	27.73	24.76	28.72	43,917	26.226	0.00%
2001-07-09	0	0.027	0.027	0.028	0.025	0.030	143,740,000	4,009,540	0.0279	26.74	26.74	27.73	24.76	29.71	145,150	27.623	0.00%
2001-07-05	0	0.027	0.027	0.028	0.027	0.030	214,938,000	6,149,875	0.0286	26.74	26.74	27.73	26.74	29.71	217,046	28.334	0.00%
2001-07-04	0	0.027	0.027	0.029	0.023	0.031	123,785,000	3,348,310	0.0270	26.74	26.74	28.72	22.78	30.70	124,999	26.787	0.00%
2001-07-03	0	0.027	0.026	0.027	0.025	0.032	106,145,000	3,051,645	0.0287	26.74	25.75	26.74	24.76	31.69	107,186	28.470	-15.63%
2001-06-29	0	0.032	0.032	0.033	0.030	0.050	158,303,235	5,328,510	0.0337	31.69	31.69	32.68	29.71	49.51	159,856	33.333	-36.00%
2001-06-28	1	0.050	-	-	-	-	0	0	-	49.51	-	-	-	-	0	-	0.00%
2001-06-27	1	0.050	-	-	-	-	0	0	-	49.51	-	-	-	-	0	-	0.00%
2001-06-26	1	0.050	-	-	-	-	0	0	-	49.51	-	-	-	-	0	-	0.00%
2001-06-22	1	0.050	-	-	-	-	0	0	-	49.51	-	-	-	-	0	-	0.00%
2001-06-21	1	0.050	-	-	-	-	0	0	-	49.51	-	-	-	-	0	-	0.00%
2001-06-20	1	0.050	-	-	-	-	0	0	-	49.51	-	-	-	-	0	-	0.00%
2001-06-19	1	0.050	-	-	-	-	0	0	-	49.51	-	-	-	-	0	-	0.00%
2001-06-18	1	0.050	-	-	-	-	0	0	-	49.51	-	-	-	-	0	-	0.00%
2001-06-15	0	0.050	0.049	0.050	0.039	0.053	135,779,750	6,617,125	0.0487	49.51	48.52	49.51	38.62	52.49	137,112	48.261	25.00%
2001-06-14	0	0.040	0.040	0.041	0.039	0.051	168,840,000	7,576,675	0.0449	39.61	39.61	40.60	38.62	50.50	170,496	44.439	-16.67%
2001-06-13	0	0.048	0.046	0.047	0.033	0.054	277,799,497	13,205,610	0.0475	47.53	45.55	46.54	32.68	53.48	280,525	47.075	37.14%
2001-06-12	0	0.035	0.034	0.035	0.032	0.035	45,370,000	1,484,970	0.0327	34.66	33.67	34.66	31.69	34.66	45,815	32.412	9.37%
2001-06-11	0	0.032	0.031	0.032	0.030	0.036	47,295,000	1,552,825	0.0328	31.69	30.70	31.69	29.71	35.65	47,759	32.514	-13.51%
2001-06-08	0	0.037	0.036	0.037	0.035	0.039	25,640,000	954,280	0.0372	36.64	35.65	36.64	34.66	38.62	25,892	36.857	0.00%
2001-06-07	0	0.037	0.035	0.037	0.035	0.038	14,385,000	527,330	0.0367	36.64	34.66	36.64	34.66	37.63	14,526	36.302	0.00%
2001-06-06	0	0.037	0.035	0.037	0.035	0.041	91,410,000	3,463,710	0.0379	36.64	34.66	36.64	34.66	40.60	92,307	37.524	5.71%
2001-06-05	0	0.035	0.034	0.035	0.030	0.042	84,460,000	3,123,650	0.0370	34.66	33.67	34.66	29.71	41.59	85,289	36.625	9.37%
2001-06-04	0	0.032	0.029	0.032	0.028	0.032	6,110,000	183,320	0.0300	31.69	28.72	31.69	27.73	31.69	6,170	29.712	14.29%
2001-06-01	0	0.028	0.028	0.031	0.028	0.032	4,745,000	136,450	0.0288	27.73	27.73	30.70	27.73	31.69	4,792	28.477	-3.45%
2001-05-31	0	0.029	0.029	0.030	0.027	0.030	7,800,000	227,590	0.0292	28.72	28.72	29.71	26.74	29.71	7,877	28.895	-3.33%
2001-05-30	0	0.030	0.030	0.033	0.030	0.034	6,300,000	193,600	0.0307	29.71	29.71	32.68	29.71	33.67	6,362	30.432	-11.76%
2001-05-29	0	0.034	0.031	0.034	0.030	0.034	6,910,000	220,560	0.0319	33.67	30.70	33.67	29.71	33.67	6,978	31.609	3.03%
2001-05-28	0	0.033	0.032	0.034	0.032	0.037	29,055,000	988,950	0.0340	32.68	31.69	33.67	31.69	36.64	29,340	33.707	0.00%
2001-05-25	0	0.033	0.033	0.034	0.030	0.038	52,975,589	1,784,116	0.0337	32.68	32.68	33.67	29.71	37.63	53,495	33.351	-8.33%
2001-05-24	0	0.036	0.035	0.037	0.028	0.042	117,581,912	4,360,722	0.0371	35.65	34.66	36.64	27.73	41.59	118,735	36.726	20.00%
2001-05-23	0	0.030	0.027	0.031	0.020	0.031	31,510,000	809,830	0.0257	29.71	26.74	30.70	19.81	30.70	31,819	25.451	50.00%
2001-05-22	0	0.020	0.019	0.021	0.018	0.020	10,190,000	191,320	0.0188	19.81	18.82	20.80	17.83	19.81	10,290	18.593	17.65%
2001-05-21	0	0.017	0.017	0.020	0.017	0.019	3,000,000	55,100	0.0184	16.83	16.83	19.81	16.83	18.82	3,029	18.188	-15.00%
2001-05-18	0	0.020	0.018	0.020	0.018	0.020	4,510,000	85,195	0.0189	19.81	17.83	19.81	17.83	19.81	4,554	18.707	-4.76%
2001-05-17	0	0.021	0.017	0.021	0.017	0.021	1,750,000	30,150	0.0172	20.80	16.83	20.80	16.83	20.80	1,767	17.061	23.53%
2001-05-16	0	0.017	0.017	0.020	0.017	0.017	300,000	5,100	0.0170	16.83	16.83	19.81	16.83	16.83	303	16.835	-19.05%
2001-05-15	0	0.021	0.017	0.022	-	-	0	0	-	20.80	16.83	21.79	-	-	0	-	0.00%
2001-05-14	0	0.021	0.018	0.022	0.021	0.021	2,090,000	43,890	0.0210	20.80	17.83	21.79	20.80	20.80	2,111	20.796	16.67%
2001-05-11	0	0.018	0.018	0.021	0.018	0.018	300,000	5,400	0.0180	17.83	17.83	20.80	17.83	17.83	303	17.825	0.00%
2001-05-10	0	0.018	0.018	0.021	0.017	0.018	910,000	16,370	0.0180	17.83	17.83	20.80	16.83	17.83	919	17.814	-5.26%
2001-05-09	0	0.019	0.017	0.022	-	-	0	0	-	18.82	16.83	21.79	-	-	0	-	0.00%
2001-05-08	0	0.019	0.019	0.022	-	-	0	0	-	18.82	18.82	21.79	-	-	0	-	0.00%
2001-05-07	0	0.019	0.019	0.024	0.018	0.018	100,000	1,800	0.0180	18.82	18.82	23.77	17.83	17.83	101	17.825	5.56%
2001-05-04	0	0.018	0.018	0.021	-	-	0	0	-	17.83	17.83	20.80	-	-	0	-	0.00%
2001-05-03	0	0.018	0.018	0.020	0.018	0.018	100,000	1,800	0.0180	17.83	17.83	19.81	17.83	17.83	101	17.825	-5.26%
2001-05-02	0	0.019	0.019	0.024	0.019	0.019	1,005,000	19,095	0.0190	18.82	18.82	23.77	18.82	18.82	1,015	18.815	-5.00%
2001-04-27	0	0.020	0.018	0.020	0.018	0.021	2,405,000	44,805	0.0186	19.81	17.83	19.81	17.83	20.80	2,429	18.449	-4.76%
2001-04-26	0	0.021	0.017	0.021	0.018	0.021	6,310,000	122,010	0.0193	20.80	16.83	20.80	17.83	20.80	6,372	19.148	16.67%
2001-04-25	0	0.018	0.018	0.022	0.015	0.018	3,400,000	56,875	0.0167	17.83	17.83	21.79	14.85	17.83	3,433	16.565	0.00%
2001-04-24	0	0.018	0.016	0.022	0.016	0.018	2,600,000	42,800	0.0165	17.83	15.84	21.79	15.84	17.83	2,626	16.302	5.88%
2001-04-23	0	0.017	0.016	0.025	-	-	0	0	-	16.83	15.84	24.76	-	-	0	-	0.00%
2001-04-20	0	0.017	0.017	0.020	-	-	0	0	-	16.83	16.83	19.81	-	-	0	-	6.25%
2001-04-19	0	0.016	0.016	0.020	0.016	0.016	500,000	8,000	0.0160	15.84	15.84	19.81	15.84	15.84	505	15.845	-5.88%
2001-04-18	0	0.017	0.017	0.022	0.016	0.017	2,100,000	35,800	0.0170	16.83	16.83	21.79	15.84	16.83	2,121	16.882	6.25%
2001-04-17	0	0.016	0.016	0.018	0.016	0.016	1,125,000	18,000	0.0160	15.84	15.84	17.83	15.84	15.84	1,136	15.845	0.00%
2001-04-12	0	0.016	0.016	0.019	0.016	0.016	2,000,000	32,000	0.0160	15.84	15.84	18.82	15.84	15.84	2,020	15.845	-5.88%
2001-04-11	0	0.017	0.016	0.017	0.015	0.017	1,870,000	30,050	0.0161	16.83	15.84	16.83	14.85	16.83	1,888	15.913	13.33%
2001-04-10	0	0.015	0.014	0.016	-	-	0	0	-	14.85	13.86	15.84	-	-	0	-	0.00%
2001-04-09	0	0.015	0.014	0.017	-	-	200,000	2,800	0.0140	14.85	13.86	16.83	-	-	202	13.864	0.00%
2001-04-06	0	0.015	0.014	0.017	0.015	0.015	2,000,000	30,000	0.0150	14.85	13.86	16.83	14.85	14.85	2,020	14.854	-11.76%
2001-04-04	0	0.017	0.014	0.018	-	-	0	0	-	16.83	13.86	17.83	-	-	0	-	0.00%
2001-04-03	0	0.017	0.016	0.018	0.017	0.017	650,000	11,050	0.0170	16.83	15.84	17.83	16.83	16.83	656	16.835	-5.56%
2001-04-02	0	0.018	0.016	0.018	0.016	0.018	6,500,000	107,700	0.0166	17.83	15.84	17.83	15.84	17.83	6,564	16.408	-5.26%
2001-03-30	0	0.019	0.017	0.019	-	-	0	0	-	18.82	16.83	18.82	-	-	0	-	0.00%
2001-03-29	0	0.019	0.017	0.020	0.017	0.019	1,320,000	23,140	0.0175	18.82	16.83	19.81	16.83	18.82	1,333	17.360	0.00%
2001-03-28	0	0.019	0.019	0.020	0.018	0.020	3,700,000	69,700	0.0188	18.82	18.82	19.81	17.83	19.81	3,736	18.655	0.00%
2001-03-27	0	0.019	0.019	0.020	0.019	0.021	10,225,000	198,875	0.0194	18.82	18.82	19.81	18.82	20.80	10,325	19.261	-13.64%
2001-03-26	0	0.022	0.020	0.022	0.020	0.022	740,000	15,400	0.0208	21.79	19.81	21.79	19.81	21.79	747	20.609	15.79%
2001-03-23	0	0.019	0.019	0.021	-	-	0	0	-	18.82	18.82	20.80	-	-	0	-	0.00%
2001-03-22	0	0.019	0.019	0.022	0.019	0.020	3,000,000	59,000	0.0197	18.82	18.82	21.79	18.82	19.81	3,029	19.476	-5.00%
2001-03-21	0	0.020	0.019	0.022	0.020	0.020	900,000	18,000	0.0200	19.81	18.82	21.79	19.81	19.81	909	19.806	0.00%
2001-03-20	0	0.020	0.018	0.021	0.020	0.022	8,770,000	178,140	0.0203	19.81	17.83	20.80	19.81	21.79	8,856	20.115	-9.09%
2001-03-19	0	0.022	0.021	0.024	-	-	0	0	-	21.79	20.80	23.77	-	-	0	-	0.00%
2001-03-16	0	0.022	0.020	0.023	0.022	0.022	500,000	11,000	0.0220	21.79	19.81	22.78	21.79	21.79	505	21.786	-8.33%
2001-03-15	0	0.024	0.021	0.024	0.018	0.024	12,800,000	272,380	0.0213	23.77	20.80	23.77	17.83	23.77	12,926	21.073	9.09%
2001-03-14	0	0.022	0.020	0.022	0.021	0.022	5,600,000	118,560	0.0212	21.79	19.81	21.79	20.80	21.79	5,655	20.966	4.76%
2001-03-13	0	0.021	0.020	0.025	0.021	0.025	6,400,000	139,170	0.0217	20.80	19.81	24.76	20.80	24.76	6,463	21.534	-4.55%
2001-03-12	0	0.022	0.021	0.024	0.022	0.024	2,270,000	51,280	0.0226	21.79	20.80	23.77	21.79	23.77	2,292	22.371	-8.33%
2001-03-09	0	0.024	0.023	0.026	-	-	0	0	-	23.77	22.78	25.75	-	-	0	-	0.00%
2001-03-08	0	0.024	0.024	0.025	0.024	0.028	4,000,000	103,200	0.0258	23.77	23.77	24.76	23.77	27.73	4,039	25.549	0.00%
2001-03-07	0	0.024	0.024	0.025	0.020	0.024	3,240,000	73,260	0.0226	23.77	23.77	24.76	19.81	23.77	3,272	22.391	20.00%
2001-03-06	0	0.020	0.020	0.022	0.018	0.023	2,000,000	40,000	0.0200	19.81	19.81	21.79	17.83	22.78	2,020	19.806	-13.04%
2001-03-05	0	0.023	0.023	0.024	0.023	0.023	3,815,000	87,745	0.0230	22.78	22.78	23.77	22.78	22.78	3,852	22.777	0.00%
2001-03-02	0	0.023	0.023	0.024	0.022	0.025	3,620,000	84,800	0.0234	22.78	22.78	23.77	21.79	24.76	3,656	23.198	-8.00%
2001-03-01	0	0.025	0.024	0.025	0.023	0.028	4,900,000	124,060	0.0253	24.76	23.77	24.76	22.78	27.73	4,948	25.072	-7.41%
2001-02-28	0	0.027	0.026	0.027	0.025	0.027	3,600,000	94,650	0.0263	26.74	25.75	26.74	24.76	26.74	3,635	26.036	8.00%
2001-02-27	0	0.025	0.023	0.026	0.022	0.025	4,400,000	103,500	0.0235	24.76	22.78	25.75	21.79	24.76	4,443	23.294	0.00%
2001-02-26	0	0.025	0.023	0.027	0.024	0.027	8,000,000	201,200	0.0252	24.76	22.78	26.74	23.77	26.74	8,078	24.906	-10.71%
2001-02-23	0	0.028	0.027	0.029	0.027	0.030	4,085,000	115,355	0.0282	27.73	26.74	28.72	26.74	29.71	4,125	27.964	-6.67%
2001-02-22	0	0.030	0.027	0.030	0.023	0.030	10,355,000	283,820	0.0274	29.71	26.74	29.71	22.78	29.71	10,457	27.143	25.00%
2001-02-21	0	0.024	0.024	0.027	0.024	0.026	2,370,000	59,730	0.0252	23.77	23.77	26.74	23.77	25.75	2,393	24.958	-4.00%
2001-02-20	0	0.025	0.025	0.027	0.025	0.028	3,550,000	95,800	0.0270	24.76	24.76	26.74	24.76	27.73	3,585	26.724	-13.79%
2001-02-19	0	0.029	0.025	0.029	0.023	0.029	3,820,000	93,900	0.0246	28.72	24.76	28.72	22.78	28.72	3,857	24.342	3.57%
2001-02-16	1	0.028	-	-	-	-	0	0	-	27.73	-	-	-	-	0	-	0.00%
2001-02-15	1	0.028	-	-	-	-	0	0	-	27.73	-	-	-	-	0	-	0.00%
2001-02-14	0	0.028	0.028	0.029	0.024	0.029	13,360,000	364,250	0.0273	27.73	27.73	28.72	23.77	28.72	13,491	26.999	16.67%
2001-02-13	0	0.024	0.022	0.025	0.023	0.025	4,335,000	100,485	0.0232	23.77	21.79	24.76	22.78	24.76	4,378	22.955	-4.00%
2001-02-12	0	0.025	0.025	0.028	0.024	0.030	4,725,000	123,860	0.0262	24.76	24.76	27.73	23.77	29.71	4,771	25.959	13.64%
2001-02-09	0	0.022	0.022	0.026	0.020	0.022	2,100,000	45,050	0.0215	21.79	21.79	25.75	19.81	21.79	2,121	21.244	10.00%
2001-02-08	0	0.020	0.019	0.024	0.020	0.021	4,000,000	81,000	0.0203	19.81	18.82	23.77	19.81	20.80	4,039	20.053	-9.09%
2001-02-07	0	0.022	0.020	0.023	0.021	0.023	3,160,000	68,730	0.0218	21.79	19.81	22.78	20.80	22.78	3,191	21.539	10.00%
2001-02-06	0	0.020	0.020	0.022	0.020	0.022	5,740,000	118,100	0.0206	19.81	19.81	21.79	19.81	21.79	5,796	20.375	-9.09%
2001-02-05	0	0.022	0.020	0.024	0.022	0.022	4,990,807	109,792	0.0220	21.79	19.81	23.77	21.79	21.79	5,040	21.785	-4.35%
2001-02-02	0	0.023	0.021	0.024	0.023	0.023	1,000,000	23,000	0.0230	22.78	20.80	23.77	22.78	22.78	1,010	22.777	9.52%
2001-02-01	0	0.021	0.020	0.023	0.021	0.021	2,000,000	42,000	0.0210	20.80	19.81	22.78	20.80	20.80	2,020	20.796	0.00%
2001-01-31	0	0.021	0.020	0.023	0.020	0.023	2,460,000	53,800	0.0219	20.80	19.81	22.78	19.81	22.78	2,484	21.657	-4.55%
2001-01-30	0	0.022	0.020	0.024	0.020	0.023	5,760,000	125,920	0.0219	21.79	19.81	23.77	19.81	22.78	5,817	21.649	22.22%
2001-01-29	0	0.018	0.018	0.022	0.018	0.022	5,100,000	106,100	0.0208	17.83	17.83	21.79	17.83	21.79	5,150	20.602	5.88%
2001-01-23	0	0.017	0.017	-	-	-	0	0	-	16.83	16.83	-	-	-	0	-	0.00%
2001-01-22	0	0.017	0.017	0.021	0.017	0.024	90,000	2,090	0.0232	16.83	16.83	20.80	16.83	23.77	91	22.997	-15.00%
2001-01-19	0	0.020	0.018	0.021	0.018	0.020	565,000	11,190	0.0198	19.81	17.83	20.80	17.83	19.81	571	19.613	17.65%
2001-01-18	0	0.017	0.017	0.020	0.016	0.017	2,080,000	34,840	0.0168	16.83	16.83	19.81	15.84	16.83	2,100	16.587	6.25%
2001-01-17	0	0.016	0.016	0.017	0.016	0.018	1,500,000	25,400	0.0169	15.84	15.84	16.83	15.84	17.83	1,515	16.769	-23.81%
2001-01-16	0	0.021	0.017	0.021	-	-	0	0	-	20.80	16.83	20.80	-	-	0	-	0.00%
2001-01-15	0	0.021	0.020	0.021	0.021	0.021	1,020,000	21,420	0.0210	20.80	19.81	20.80	20.80	20.80	1,030	20.796	-4.55%
2001-01-12	0	0.022	0.020	0.022	0.019	0.022	4,545,000	92,455	0.0203	21.79	19.81	21.79	18.82	21.79	4,590	20.145	29.41%
2001-01-11	0	0.017	0.017	0.020	0.017	0.022	590,000	12,390	0.0210	16.83	16.83	19.81	16.83	21.79	596	20.796	0.00%
2001-01-10	0	0.017	0.017	0.020	-	-	0	0	-	16.83	16.83	19.81	-	-	0	-	6.25%
2001-01-09	0	0.016	0.016	0.020	0.016	0.022	1,640,000	33,700	0.0205	15.84	15.84	19.81	15.84	21.79	1,656	20.349	-11.11%
2001-01-08	0	0.018	0.016	0.019	0.015	0.020	2,305,000	37,600	0.0163	17.83	15.84	18.82	14.85	19.81	2,328	16.154	5.88%
2001-01-05	0	0.017	0.013	0.017	-	-	0	0	-	16.83	12.87	16.83	-	-	0	-	-10.53%
2001-01-04	0	0.019	0.015	0.019	-	-	0	0	-	18.82	14.85	18.82	-	-	0	-	0.00%
2001-01-03	0	0.019	0.019	0.022	0.017	0.017	600,000	10,200	0.0170	18.82	18.82	21.79	16.83	16.83	606	16.835	0.00%
2001-01-02	0	0.019	0.017	0.019	-	-	0	0	-	18.82	16.83	18.82	-	-	0	-	0.00%
2000-12-29	0	0.019	0.019	0.020	0.017	0.017	300,000	5,100	0.0170	18.82	18.82	19.81	16.83	16.83	303	16.835	18.75%
2000-12-28	0	0.016	0.015	0.019	-	-	0	0	-	15.84	14.85	18.82	-	-	0	-	0.00%
2000-12-27	0	0.016	0.016	0.018	0.016	0.016	700,000	11,200	0.0160	15.84	15.84	17.83	15.84	15.84	707	15.845	-11.11%
2000-12-22	0	0.018	0.016	0.020	0.018	0.018	1,000,000	18,000	0.0180	17.83	15.84	19.81	17.83	17.83	1,010	17.825	12.50%
2000-12-21	0	0.016	0.016	0.019	0.015	0.015	10,000	150	0.0150	15.84	15.84	18.82	14.85	14.85	10	14.854	-20.00%
2000-12-20	0	0.020	0.016	0.020	0.016	0.020	15,000	260	0.0173	19.81	15.84	19.81	15.84	19.81	15	17.165	5.26%
2000-12-19	0	0.019	0.018	0.020	0.019	0.019	900,000	17,100	0.0190	18.82	17.83	19.81	18.82	18.82	909	18.815	-9.52%
2000-12-18	0	0.021	0.019	0.021	-	-	0	0	-	20.80	18.82	20.80	-	-	0	-	0.00%
2000-12-15	0	0.021	0.018	0.022	0.020	0.021	5,600,000	114,300	0.0204	20.80	17.83	21.79	19.81	20.80	5,655	20.212	-8.70%
2000-12-14	0	0.023	0.021	0.023	0.021	0.024	750,000	16,500	0.0220	22.78	20.80	22.78	20.80	23.77	757	21.786	9.52%
2000-12-13	0	0.021	0.018	0.021	-	-	0	0	-	20.80	17.83	20.80	-	-	0	-	-4.55%
2000-12-12	0	0.022	0.018	0.022	0.022	0.022	600,000	13,200	0.0220	21.79	17.83	21.79	21.79	21.79	606	21.786	0.00%
2000-12-11	0	0.022	0.019	0.022	-	-	0	0	-	21.79	18.82	21.79	-	-	0	-	0.00%
2000-12-08	0	0.022	0.019	0.022	0.020	0.022	1,950,000	41,300	0.0212	21.79	18.82	21.79	19.81	21.79	1,969	20.974	0.00%
2000-12-07	0	0.022	0.020	0.022	0.020	0.025	2,000,000	46,200	0.0231	21.79	19.81	21.79	19.81	24.76	2,020	22.876	-8.33%
2000-12-06	1	0.024	-	-	-	-	0	0	-	23.77	-	-	-	-	0	-	0.00%
2000-12-05	0	0.024	0.023	0.025	0.021	0.025	6,700,000	156,600	0.0234	23.77	22.78	24.76	20.80	24.76	6,766	23.146	20.00%
2000-12-04	0	0.020	0.020	0.023	0.017	0.026	15,305,000	338,410	0.0221	19.81	19.81	22.78	16.83	25.75	15,455	21.896	25.00%
2000-12-01	0	0.016	0.016	0.017	-	-	0	0	-	15.84	15.84	16.83	-	-	0	-	0.00%
2000-11-30	0	0.016	0.015	0.017	0.016	0.016	6,695,000	107,120	0.0160	15.84	14.85	16.83	15.84	15.84	6,761	15.845	6.67%
2000-11-29	0	0.015	0.015	0.016	0.015	0.015	410,000	6,150	0.0150	14.85	14.85	15.84	14.85	14.85	414	14.854	0.00%
2000-11-28	0	0.015	0.015	0.016	0.015	0.015	200,000	3,000	0.0150	14.85	14.85	15.84	14.85	14.85	202	14.854	0.00%
2000-11-27	0	0.015	0.015	0.016	0.015	0.016	5,400,000	82,200	0.0152	14.85	14.85	15.84	14.85	15.84	5,453	15.074	0.00%
2000-11-24	0	0.015	0.015	0.017	0.013	0.014	800,000	10,600	0.0133	14.85	14.85	16.83	12.87	13.86	808	13.121	7.14%
2000-11-23	0	0.014	0.014	0.017	0.014	0.014	1,495,000	20,930	0.0140	13.86	13.86	16.83	13.86	13.86	1,510	13.864	0.00%
2000-11-22	0	0.014	0.014	0.017	0.014	0.014	200,000	2,800	0.0140	13.86	13.86	16.83	13.86	13.86	202	13.864	-6.67%
2000-11-21	0	0.015	0.014	0.017	-	-	0	0	-	14.85	13.86	16.83	-	-	0	-	0.00%
2000-11-20	0	0.015	0.015	0.018	-	-	0	0	-	14.85	14.85	17.83	-	-	0	-	0.00%
2000-11-17	0	0.015	0.015	0.017	-	-	0	0	-	14.85	14.85	16.83	-	-	0	-	0.00%
2000-11-16	0	0.015	0.015	0.017	-	-	0	0	-	14.85	14.85	16.83	-	-	0	-	0.00%
2000-11-15	0	0.015	0.011	0.015	0.015	0.017	2,605,000	39,085	0.0150	14.85	10.89	14.85	14.85	16.83	2,631	14.858	-11.76%
2000-11-14	0	0.017	0.015	0.017	0.017	0.017	300,000	5,100	0.0170	16.83	14.85	16.83	16.83	16.83	303	16.835	-5.56%
2000-11-13	0	0.018	0.015	0.018	0.015	0.018	1,800,000	27,015	0.0150	17.83	14.85	17.83	14.85	17.83	1,818	14.863	0.00%
2000-11-10	0	0.018	0.017	0.018	0.018	0.018	1,000,000	18,000	0.0180	17.83	16.83	17.83	17.83	17.83	1,010	17.825	0.00%
2000-11-09	0	0.018	0.017	0.019	-	-	0	0	-	17.83	16.83	18.82	-	-	0	-	0.00%
2000-11-08	0	0.018	0.018	0.020	0.018	0.019	5,350,000	99,800	0.0187	17.83	17.83	19.81	17.83	18.82	5,402	18.473	5.88%
2000-11-07	0	0.017	0.017	0.019	0.017	0.020	5,175,000	96,200	0.0186	16.83	16.83	18.82	16.83	19.81	5,226	18.409	0.00%
2000-11-06	0	0.017	0.016	0.017	0.017	0.017	500,000	8,500	0.0170	16.83	15.84	16.83	16.83	16.83	505	16.835	-5.56%
2000-11-03	0	0.018	0.016	0.018	0.015	0.018	6,470,000	105,425	0.0163	17.83	15.84	17.83	14.85	17.83	6,533	16.136	20.00%
2000-11-02	0	0.015	0.014	0.015	0.015	0.016	4,700,000	72,000	0.0153	14.85	13.86	14.85	14.85	15.84	4,746	15.170	0.00%
2000-11-01	0	0.015	0.013	0.015	0.015	0.016	3,000,000	46,000	0.0153	14.85	12.87	14.85	14.85	15.84	3,029	15.184	7.14%
2000-10-31	0	0.014	0.013	0.014	0.014	0.015	2,800,000	40,700	0.0145	13.86	12.87	13.86	13.86	14.85	2,827	14.395	-6.67%
2000-10-30	0	0.015	0.014	0.015	0.014	0.015	9,600,000	141,400	0.0147	14.85	13.86	14.85	13.86	14.85	9,694	14.586	15.38%
2000-10-27	0	0.013	0.013	0.014	0.013	0.014	3,205,000	44,865	0.0140	12.87	12.87	13.86	12.87	13.86	3,236	13.862	0.00%
2000-10-26	0	0.013	0.012	0.015	0.013	0.013	68,040,000	884,520	0.0130	12.87	11.88	14.85	12.87	12.87	68,707	12.874	0.00%
2000-10-25	0	0.013	0.012	0.015	0.012	0.013	70,700,000	918,900	0.0130	12.87	11.88	14.85	11.88	12.87	71,394	12.871	0.00%
2000-10-24	0	0.013	0.012	0.013	-	-	0	0	-	12.87	11.88	12.87	-	-	0	-	0.00%
2000-10-23	0	0.013	0.012	0.014	-	-	0	0	-	12.87	11.88	13.86	-	-	0	-	0.00%
2000-10-20	0	0.013	0.013	0.015	0.013	0.015	3,750,000	53,170	0.0142	12.87	12.87	14.85	12.87	14.85	3,787	14.041	8.33%
2000-10-19	0	0.012	0.011	0.012	0.011	0.012	6,279,986	74,750	0.0119	11.88	10.89	11.88	10.89	11.88	6,342	11.787	0.00%
2000-10-18	0	0.012	0.011	0.012	0.011	0.012	16,290,000	189,400	0.0116	11.88	10.89	11.88	10.89	11.88	16,450	11.514	-7.69%
2000-10-17	0	0.013	0.013	0.014	0.012	0.013	11,805,000	150,965	0.0128	12.87	12.87	13.86	11.88	12.87	11,921	12.664	-7.14%
2000-10-16	0	0.014	0.014	0.015	0.013	0.015	2,290,000	31,660	0.0138	13.86	13.86	14.85	12.87	14.85	2,312	13.691	-12.50%
2000-10-13	0	0.016	0.014	0.016	0.014	0.016	2,570,000	36,180	0.0141	15.84	13.86	15.84	13.86	15.84	2,595	13.941	0.00%
2000-10-12	0	0.016	0.014	0.016	0.015	0.016	3,005,000	46,080	0.0153	15.84	13.86	15.84	14.85	15.84	3,034	15.185	-5.88%
2000-10-11	0	0.017	0.015	0.017	0.016	0.017	1,030,000	16,510	0.0160	16.83	14.85	16.83	15.84	16.83	1,040	15.873	0.00%
2000-10-10	0	0.017	0.015	0.018	-	-	0	0	-	16.83	14.85	17.83	-	-	0	-	0.00%
2000-10-09	0	0.017	0.015	0.018	-	-	0	0	-	16.83	14.85	17.83	-	-	0	-	0.00%
2000-10-05	0	0.017	0.016	0.018	0.017	0.018	11,000,000	189,000	0.0172	16.83	15.84	17.83	16.83	17.83	11,108	17.015	-10.53%
2000-10-04	0	0.019	0.017	0.019	0.017	0.019	3,800,000	67,000	0.0176	18.82	16.83	18.82	16.83	18.82	3,837	17.460	0.00%
2000-10-03	0	0.019	0.017	0.019	0.018	0.019	1,100,000	19,920	0.0181	18.82	16.83	18.82	17.83	18.82	1,111	17.933	0.00%
2000-09-29	0	0.019	0.018	0.020	-	-	0	0	-	18.82	17.83	19.81	-	-	0	-	0.00%
2000-09-28	0	0.019	0.017	0.019	0.019	0.019	200,000	3,800	0.0190	18.82	16.83	18.82	18.82	18.82	202	18.815	0.00%
2000-09-27	0	0.019	0.016	0.019	0.017	0.019	3,305,000	56,195	0.0170	18.82	15.84	18.82	16.83	18.82	3,337	16.838	0.00%
2000-09-26	0	0.019	0.019	0.020	0.019	0.020	3,770,000	74,380	0.0197	18.82	18.82	19.81	18.82	19.81	3,807	19.538	-5.00%
2000-09-25	0	0.020	0.020	0.021	0.018	0.020	7,235,000	142,935	0.0198	19.81	19.81	20.80	17.83	19.81	7,306	19.564	11.11%
2000-09-22	0	0.018	0.017	0.019	0.017	0.019	7,000,000	124,215	0.0177	17.83	16.83	18.82	16.83	18.82	7,069	17.573	-5.26%
2000-09-21	0	0.019	0.017	0.019	0.019	0.020	4,510,000	87,190	0.0193	18.82	16.83	18.82	18.82	19.81	4,554	19.145	-5.00%
2000-09-20	0	0.020	0.020	0.021	0.020	0.020	2,250,000	45,000	0.0200	19.81	19.81	20.80	19.81	19.81	2,272	19.806	0.00%
2000-09-19	0	0.020	0.018	0.021	0.020	0.020	5,387,652	107,732	0.0200	19.81	17.83	20.80	19.81	19.81	5,441	19.802	0.00%
2000-09-18	0	0.020	0.019	0.021	0.020	0.020	3,750,000	75,000	0.0200	19.81	18.82	20.80	19.81	19.81	3,787	19.806	-4.76%
2000-09-15	0	0.021	0.021	0.023	0.021	0.022	3,900,000	82,900	0.0213	20.80	20.80	22.78	20.80	21.79	3,938	21.050	5.00%
2000-09-14	0	0.020	0.020	0.024	0.020	0.023	3,100,000	65,100	0.0210	19.81	19.81	23.77	19.81	22.78	3,130	20.796	-13.04%
2000-09-12	0	0.023	0.023	0.024	0.022	0.025	3,180,000	77,000	0.0242	22.78	22.78	23.77	21.79	24.76	3,211	23.979	-8.00%
2000-09-11	0	0.025	0.025	0.026	0.024	0.025	2,860,000	69,640	0.0243	24.76	24.76	25.75	23.77	24.76	2,888	24.113	-3.85%
2000-09-08	0	0.026	0.025	0.026	0.024	0.026	3,270,000	83,800	0.0256	25.75	24.76	25.75	23.77	25.75	3,302	25.378	4.00%
2000-09-07	0	0.025	0.024	0.025	0.024	0.025	2,050,000	50,650	0.0247	24.76	23.77	24.76	23.77	24.76	2,070	24.467	0.00%
2000-09-06	0	0.025	0.025	0.026	0.025	0.026	1,500,000	38,900	0.0259	24.76	24.76	25.75	24.76	25.75	1,515	25.681	0.00%
2000-09-05	0	0.025	0.025	0.026	0.024	0.026	9,280,000	234,420	0.0253	24.76	24.76	25.75	23.77	25.75	9,371	25.015	0.00%
2000-09-04	0	0.025	0.025	0.026	0.025	0.025	30,300,000	757,500	0.0250	24.76	24.76	25.75	24.76	24.76	30,597	24.757	4.17%
2000-09-01	0	0.024	0.024	0.025	0.024	0.024	1,500,000	36,000	0.0240	23.77	23.77	24.76	23.77	23.77	1,515	23.767	-4.00%
2000-08-31	0	0.025	0.024	0.025	0.025	0.025	800,000	20,000	0.0250	24.76	23.77	24.76	24.76	24.76	808	24.757	0.00%
2000-08-30	0	0.025	0.024	0.025	0.025	0.026	39,490,000	988,750	0.0250	24.76	23.77	24.76	24.76	25.75	39,877	24.795	-3.85%
2000-08-29	0	0.026	0.025	0.026	0.025	0.026	49,800,000	1,255,300	0.0252	25.75	24.76	25.75	24.76	25.75	50,289	24.962	0.00%
2000-08-28	0	0.026	0.025	0.026	0.026	0.026	200,000	5,200	0.0260	25.75	24.76	25.75	25.75	25.75	202	25.747	0.00%
2000-08-25	0	0.026	0.024	0.026	0.025	0.027	8,120,000	204,040	0.0251	25.75	23.77	25.75	24.76	26.74	8,200	24.884	4.00%
2000-08-24	0	0.025	0.025	0.027	-	-	0	0	-	24.76	24.76	26.74	-	-	0	-	0.00%
2000-08-23	0	0.025	0.025	0.028	0.025	0.026	4,710,000	120,070	0.0255	24.76	24.76	27.73	24.76	25.75	4,756	25.245	-10.71%
2000-08-22	0	0.028	0.028	0.029	0.027	0.030	8,670,000	245,360	0.0283	27.73	27.73	28.72	26.74	29.71	8,755	28.025	7.69%
2000-08-21	0	0.026	0.026	0.027	0.026	0.026	400,000	10,400	0.0260	25.75	25.75	26.74	25.75	25.75	404	25.747	-3.70%
2000-08-18	0	0.027	0.026	0.027	0.026	0.027	3,170,000	85,560	0.0270	26.74	25.75	26.74	25.75	26.74	3,201	26.728	3.85%
2000-08-17	0	0.026	0.026	0.027	0.026	0.026	500,000	13,000	0.0260	25.75	25.75	26.74	25.75	25.75	505	25.747	-3.70%
2000-08-16	0	0.027	0.025	0.027	0.025	0.027	4,070,000	104,850	0.0258	26.74	24.76	26.74	24.76	26.74	4,110	25.511	3.85%
2000-08-15	0	0.026	0.025	0.027	0.026	0.028	1,620,000	42,760	0.0264	25.75	24.76	26.74	25.75	27.73	1,636	26.139	-3.70%
2000-08-14	0	0.027	0.027	0.028	0.026	0.027	2,120,000	56,940	0.0269	26.74	26.74	27.73	25.75	26.74	2,141	26.598	3.85%
2000-08-11	0	0.026	0.025	0.026	0.025	0.026	750,000	19,100	0.0255	25.75	24.76	25.75	24.76	25.75	757	25.219	0.00%
2000-08-10	0	0.026	0.025	0.027	0.026	0.026	1,000,000	26,000	0.0260	25.75	24.76	26.74	25.75	25.75	1,010	25.747	4.00%
2000-08-09	0	0.025	0.025	0.027	0.025	0.026	2,135,000	55,375	0.0259	24.76	24.76	26.74	24.76	25.75	2,156	25.685	-7.41%
2000-08-08	0	0.027	0.025	0.027	0.027	0.027	100,000	2,700	0.0270	26.74	24.76	26.74	26.74	26.74	101	26.738	0.00%
2000-08-07	0	0.027	0.025	0.028	0.025	0.027	3,630,000	91,770	0.0253	26.74	24.76	27.73	24.76	26.74	3,666	25.035	0.00%
2000-08-04	0	0.027	0.026	0.028	0.026	0.028	147,345,302	3,835,226	0.0260	26.74	25.75	27.73	25.75	27.73	148,791	25.776	3.85%
2000-08-03	0	0.026	0.025	0.027	0.025	0.026	9,200,000	237,200	0.0258	25.75	24.76	26.74	24.76	25.75	9,290	25.532	4.00%
2000-08-02	0	0.025	0.024	0.026	0.025	0.026	3,155,000	79,505	0.0252	24.76	23.77	25.75	24.76	25.75	3,186	24.955	0.00%
2000-08-01	0	0.025	0.025	0.026	0.025	0.027	2,635,000	69,195	0.0263	24.76	24.76	25.75	24.76	26.74	2,661	26.005	-10.71%
2000-07-31	0	0.028	0.024	0.028	0.025	0.028	3,690,000	95,820	0.0260	27.73	23.77	27.73	24.76	27.73	3,726	25.715	0.00%
2000-07-28	0	0.028	0.025	0.028	0.026	0.028	4,840,000	128,760	0.0266	27.73	24.76	27.73	25.75	27.73	4,887	26.345	3.70%
2000-07-27	0	0.027	0.027	0.028	0.027	0.030	8,830,000	245,440	0.0278	26.74	26.74	27.73	26.74	29.71	8,917	27.526	-10.00%
2000-07-26	0	0.030	0.029	0.030	0.028	0.032	13,000,000	390,140	0.0300	29.71	28.72	29.71	27.73	31.69	13,128	29.719	7.14%
2000-07-25	0	0.028	0.028	0.029	0.026	0.029	15,082,946	415,099	0.0275	27.73	27.73	28.72	25.75	28.72	15,231	27.254	12.00%
2000-07-24	0	0.025	0.025	0.026	0.024	0.025	6,287,985	155,498	0.0247	24.76	24.76	25.75	23.77	24.76	6,350	24.489	13.64%
2000-07-21	0	0.022	0.022	0.023	0.022	0.024	11,540,000	261,980	0.0227	21.79	21.79	22.78	21.79	23.77	11,653	22.481	-8.33%
2000-07-20	0	0.024	0.024	0.025	0.024	0.024	840,000	20,160	0.0240	23.77	23.77	24.76	23.77	23.77	848	23.767	0.00%
2000-07-19	0	0.024	0.024	0.025	0.023	0.025	5,598,383	133,741	0.0239	23.77	23.77	24.76	22.78	24.76	5,653	23.657	0.00%
2000-07-18	0	0.024	0.024	0.025	0.024	0.025	9,182,946	226,209	0.0246	23.77	23.77	24.76	23.77	24.76	9,273	24.394	-11.11%
2000-07-17	0	0.027	0.026	0.027	0.026	0.027	4,010,000	106,360	0.0265	26.74	25.75	26.74	25.75	26.74	4,049	26.266	-10.00%
2000-07-14	0	0.030	0.030	0.032	0.028	0.030	2,440,000	71,100	0.0291	29.71	29.71	31.69	27.73	29.71	2,464	28.856	3.45%
2000-07-13	0	0.029	0.029	0.032	0.029	0.035	1,650,000	51,450	0.0312	28.72	28.72	31.69	28.72	34.66	1,666	30.879	-17.14%
2000-07-12	0	0.035	0.031	0.037	0.027	0.037	14,955,000	470,855	0.0315	34.66	30.70	36.64	26.74	36.64	15,102	31.179	20.69%
2000-07-11	0	0.029	0.027	0.029	0.025	0.029	6,650,000	177,250	0.0267	28.72	26.74	28.72	24.76	28.72	6,715	26.395	20.83%
2000-07-10	0	0.024	0.024	0.025	0.024	0.025	7,250,000	180,690	0.0249	23.77	23.77	24.76	23.77	24.76	7,321	24.681	-4.00%
2000-07-07	0	0.025	0.023	0.025	0.023	0.025	7,555,000	185,520	0.0246	24.76	22.78	24.76	22.78	24.76	7,629	24.317	0.00%
2000-07-06	0	0.025	0.024	0.025	0.025	0.025	8,470,000	211,750	0.0250	24.76	23.77	24.76	24.76	24.76	8,553	24.757	-7.41%
2000-07-05	0	0.027	0.027	0.028	0.023	0.027	7,525,000	199,605	0.0265	26.74	26.74	27.73	22.78	26.74	7,599	26.268	8.00%
2000-07-04	0	0.025	0.025	0.027	0.024	0.025	1,160,000	28,940	0.0249	24.76	24.76	26.74	23.77	24.76	1,171	24.706	-10.71%
2000-07-03	0	0.028	0.024	0.029	0.024	0.028	5,290,000	132,650	0.0251	27.73	23.77	28.72	23.77	27.73	5,342	24.832	7.69%
2000-06-30	0	0.026	0.026	0.028	0.025	0.026	1,800,000	46,300	0.0257	25.75	25.75	27.73	24.76	25.75	1,818	25.472	-3.70%
2000-06-29	0	0.027	0.027	0.029	0.026	0.028	1,430,000	38,610	0.0270	26.74	26.74	28.72	25.75	27.73	1,444	26.738	0.00%
2000-06-28	0	0.027	0.027	0.028	0.027	0.027	2,930,000	79,110	0.0270	26.74	26.74	27.73	26.74	26.74	2,959	26.738	-10.00%
2000-06-27	0	0.030	0.028	0.030	0.026	0.030	8,630,000	237,670	0.0275	29.71	27.73	29.71	25.75	29.71	8,715	27.272	-9.09%
2000-06-26	0	0.033	0.033	0.034	0.033	0.034	1,905,000	64,415	0.0338	32.68	32.68	33.67	32.68	33.67	1,924	33.485	-2.94%
2000-06-23	0	0.034	0.033	0.034	0.030	0.035	5,255,000	177,920	0.0339	33.67	32.68	33.67	29.71	34.66	5,307	33.528	6.25%
2000-06-22	0	0.032	0.032	0.033	0.028	0.035	12,725,000	408,080	0.0321	31.69	31.69	32.68	27.73	34.66	12,850	31.758	13.27%
2000-06-21	0	0.053	0.053	0.054	0.048	0.055	5,590,000	296,260	0.0530	27.98	27.98	28.50	25.34	29.03	10,590	27.975	-1.85%
2000-06-20	0	0.054	0.054	0.055	0.048	0.058	8,455,000	450,660	0.0533	28.50	28.50	29.03	25.34	30.61	16,018	28.134	-1.82%
2000-06-19	0	0.055	0.054	0.055	0.055	0.056	1,520,000	84,000	0.0553	29.03	28.50	29.03	29.03	29.56	2,880	29.170	-5.17%
2000-06-16	0	0.058	0.058	0.059	0.055	0.058	2,750,000	156,120	0.0568	30.61	30.61	31.14	29.03	30.61	5,210	29.966	0.00%
2000-06-15	0	0.058	0.055	0.058	0.053	0.060	3,655,000	212,990	0.0583	30.61	29.03	30.61	27.98	31.67	6,924	30.759	0.00%
2000-06-14	0	0.058	0.058	0.060	0.057	0.060	2,470,000	143,660	0.0582	30.61	30.61	31.67	30.09	31.67	4,679	30.700	3.57%
2000-06-13	0	0.056	0.053	0.056	0.056	0.058	3,900,000	221,290	0.0567	29.56	27.98	29.56	29.56	30.61	7,389	29.950	-6.67%
2000-06-12	0	0.060	0.057	0.060	0.053	0.060	5,490,000	313,905	0.0572	31.67	30.09	31.67	27.98	31.67	10,401	30.181	15.38%
2000-06-09	0	0.052	0.050	0.052	0.047	0.052	1,475,000	74,995	0.0508	27.45	26.39	27.45	24.81	27.45	2,794	26.838	4.00%
2000-06-08	0	0.050	0.050	0.054	0.050	0.056	5,925,000	301,855	0.0509	26.39	26.39	28.50	26.39	29.56	11,225	26.891	-7.41%
2000-06-07	0	0.054	0.051	0.057	0.051	0.057	4,760,000	255,630	0.0537	28.50	26.92	30.09	26.92	30.09	9,018	28.347	-5.26%
2000-06-05	0	0.057	0.054	0.057	0.052	0.065	11,785,000	684,830	0.0581	30.09	28.50	30.09	27.45	34.31	22,327	30.673	18.75%
2000-06-02	0	0.048	0.046	0.048	0.042	0.048	5,105,000	228,920	0.0448	25.34	24.28	25.34	22.17	25.34	9,671	23.670	20.00%
2000-06-01	0	0.040	0.040	0.043	0.040	0.050	6,730,000	308,030	0.0458	21.11	21.11	22.70	21.11	26.39	12,750	24.159	-2.44%
2000-05-31	0	0.041	0.041	0.043	0.038	0.044	2,780,000	112,200	0.0404	21.64	21.64	22.70	20.06	23.23	5,267	21.304	-8.89%
2000-05-30	0	0.045	0.042	0.045	0.041	0.061	8,525,000	433,800	0.0509	23.75	22.17	23.75	21.64	32.20	16,151	26.860	-25.00%
2000-05-29	1	0.060	-	-	-	-	0	0	-	31.67	-	-	-	-	0	-	0.00%
2000-05-26	0	0.060	0.053	0.061	0.052	0.060	1,840,000	103,800	0.0564	31.67	27.98	32.20	27.45	31.67	3,486	29.777	1.69%
2000-05-25	0	0.059	0.057	0.059	0.058	0.064	3,985,000	242,910	0.0610	31.14	30.09	31.14	30.61	33.78	7,550	32.175	-1.67%
2000-05-24	0	0.060	0.060	0.062	0.060	0.071	5,600,000	352,960	0.0630	31.67	31.67	32.73	31.67	37.48	10,609	33.269	-4.76%
2000-05-23	0	0.063	0.060	0.064	0.059	0.064	17,330,000	1,060,755	0.0612	33.25	31.67	33.78	31.14	33.78	32,832	32.309	-1.56%
2000-05-22	0	0.064	0.062	0.064	0.061	0.078	15,720,000	1,096,770	0.0698	33.78	32.73	33.78	32.20	41.17	29,782	36.827	-7.25%
2000-05-19	0	0.069	0.067	0.071	0.069	0.084	15,095,000	1,128,230	0.0747	36.42	35.37	37.48	36.42	44.34	28,598	39.452	-15.85%
2000-05-18	0	0.082	0.078	0.082	0.078	0.087	6,095,000	494,600	0.0811	43.28	41.17	43.28	41.17	45.92	11,547	42.833	1.23%
2000-05-17	0	0.081	0.077	0.081	0.076	0.100	16,305,000	1,398,480	0.0858	42.76	40.64	42.76	40.12	52.78	30,890	45.273	-19.00%
2000-05-16	0	0.100	0.090	0.100	0.090	0.108	8,285,000	830,680	0.1003	52.78	47.51	52.78	47.51	57.01	15,696	52.923	-3.85%
2000-05-15	0	0.104	0.100	0.104	0.100	0.110	3,360,000	345,560	0.1028	54.90	52.78	54.90	52.78	58.06	6,366	54.286	0.00%
2000-05-12	0	0.104	0.099	0.104	0.099	0.117	18,130,000	1,954,295	0.1078	54.90	52.26	54.90	52.26	61.76	34,347	56.898	-9.57%
2000-05-10	0	0.115	0.108	0.115	0.109	0.125	7,330,000	861,040	0.1175	60.70	57.01	60.70	57.53	65.98	13,887	62.004	-8.00%
2000-05-09	0	0.125	0.125	0.127	0.121	0.150	7,000,000	889,610	0.1271	65.98	65.98	67.04	63.87	79.18	13,262	67.082	-17.76%
2000-05-08	0	0.152	0.144	0.152	0.153	0.174	11,570,000	1,910,040	0.1651	80.23	76.01	80.23	80.76	91.84	21,919	87.139	-9.52%
2000-05-05	0	0.168	0.160	0.168	0.160	0.179	6,250,000	1,055,160	0.1688	88.68	84.45	88.68	84.45	94.48	11,841	89.113	-2.33%
2000-05-04	0	0.172	0.167	0.172	0.167	0.184	34,540,000	6,140,160	0.1778	90.79	88.15	90.79	88.15	97.12	65,436	93.834	-10.42%
2000-05-03	0	0.192	0.188	0.192	0.150	0.192	6,620,000	1,139,270	0.1721	101.3	99.23	101.3	79.18	101.3	12,542	90.839	12.94%
2000-05-02	0	0.170	0.160	0.170	0.150	0.170	7,980,000	1,269,745	0.1591	89.73	84.45	89.73	79.18	89.73	15,118	83.988	8.97%
2000-04-28	0	0.156	0.151	0.156	0.136	0.163	204,180,000	27,641,745	0.1354	82.34	79.70	82.34	71.79	86.04	386,821	71.459	12.23%
2000-04-27	0	0.139	-	0.139	0.140	0.153	465,000	69,225	0.1489	73.37	-	73.37	73.90	80.76	881	78.580	-0.71%
2000-04-26	0	0.140	0.130	0.150	0.120	0.150	1,795,000	236,275	0.1316	73.90	68.62	79.18	63.34	79.18	3,401	69.479	16.67%
2000-04-25	0	0.120	0.116	0.135	0.120	0.150	460,000	61,420	0.1335	63.34	61.23	71.26	63.34	79.18	871	70.478	-21.05%
2000-04-20	0	0.152	-	0.152	0.153	0.176	430,000	72,550	0.1687	80.23	-	80.23	80.76	92.90	815	89.058	-20.83%
2000-04-19	0	0.192	-	0.192	0.195	0.200	205,000	40,000	0.1951	101.3	-	101.3	102.9	105.6	388	102.99	-12.73%
2000-04-18	0	0.220	-	0.220	-	-	0	0	-	116.1	-	116.1	-	-	0	-	-3.51%
2000-04-17	0	0.228	-	0.228	-	-	0	0	-	120.3	-	120.3	-	-	0	-	-1.30%
2000-04-14	0	0.231	-	0.231	0.231	0.231	500,000	115,500	0.2310	121.9	-	121.9	121.9	121.9	947	121.93	1.32%
2000-04-13	0	0.228	-	0.228	-	-	0	0	-	120.3	-	120.3	-	-	0	-	0.00%
2000-04-12	0	0.228	0.215	0.238	0.220	0.228	300,000	67,600	0.2253	120.3	113.5	125.6	116.1	120.3	568	118.94	-5.00%
2000-04-11	0	0.240	0.233	0.240	0.204	0.246	3,780,000	894,850	0.2367	126.7	123.0	126.7	107.7	129.8	7,161	124.96	19.40%
2000-04-10	0	0.201	0.198	0.201	0.201	0.215	820,000	167,940	0.2048	106.1	104.5	106.1	106.1	113.5	1,553	108.10	-6.51%
2000-04-07	0	0.215	0.215	0.220	0.210	0.224	1,025,000	220,755	0.2154	113.5	113.5	116.1	110.8	118.2	1,942	113.68	1.42%
2000-04-06	0	0.212	0.211	0.212	0.210	0.216	870,000	185,980	0.2138	111.9	111.4	111.9	110.8	114.0	1,648	112.84	-0.93%
2000-04-05	0	0.214	0.214	0.238	0.214	0.247	10,150,000	2,436,500	0.2400	113.0	113.0	125.6	113.0	130.4	19,229	126.71	-14.40%
2000-04-03	0	0.250	0.239	0.260	0.243	0.330	15,000,000	4,287,400	0.2858	132.0	126.2	137.2	128.3	174.2	28,418	150.87	-21.87%
2000-03-31	0	0.320	0.320	0.325	0.290	0.340	6,415,000	2,075,975	0.3236	168.9	168.9	171.5	153.1	179.5	12,153	170.82	6.67%
2000-03-30	0	0.300	0.300	0.315	0.295	0.360	2,440,000	745,400	0.3055	158.4	158.4	166.3	155.7	190.0	4,623	161.25	-9.09%
2000-03-29	0	0.330	0.320	0.330	0.295	0.370	8,930,000	2,784,900	0.3119	174.2	168.9	174.2	155.7	195.3	16,918	164.61	6.45%
2000-03-28	0	0.310	0.305	0.310	0.310	0.350	13,995,000	4,442,025	0.3174	163.6	161.0	163.6	163.6	184.7	26,514	167.54	-13.89%
2000-03-27	0	0.360	0.355	0.370	0.335	0.400	43,965,000	15,175,825	0.3452	190.0	187.4	195.3	176.8	211.1	83,292	182.20	0.00%
2000-03-24	0	0.360	0.355	0.370	0.355	0.445	33,070,000	12,825,450	0.3878	190.0	187.4	195.3	187.4	234.9	62,651	204.71	-12.20%
2000-03-23	0	0.410	0.400	0.410	0.365	0.520	38,405,000	15,911,550	0.4143	216.4	211.1	216.4	192.7	274.5	72,759	218.69	0.00%
2000-03-22	0	0.410	0.410	0.415	0.315	0.460	27,740,000	8,783,300	0.3166	216.4	216.4	219.1	166.3	242.8	52,554	167.13	24.24%
2000-03-21	0	0.330	0.320	0.340	0.320	0.365	390,000	137,475	0.3525	174.2	168.9	179.5	168.9	192.7	739	186.06	-9.59%
2000-03-20	0	0.365	0.360	0.380	0.360	0.520	2,160,000	859,125	0.3977	192.7	190.0	200.6	190.0	274.5	4,092	209.95	14.06%
2000-03-17	1	0.320	-	-	-	-	0	0	-	168.9	-	-	-	-	0	-	0.00%
2000-03-16	0	0.320	-	0.320	0.320	0.370	900,000	307,000	0.3411	168.9	-	168.9	168.9	195.3	1,705	180.05	6.67%
2000-03-15	0	0.300	0.280	0.320	-	-	0	0	-	158.4	147.8	168.9	-	-	0	-	0.00%
2000-03-14	0	0.300	0.285	0.320	-	-	0	0	-	158.4	150.4	168.9	-	-	0	-	0.00%
2000-03-13	0	0.300	0.280	0.310	0.300	0.320	51,995	15,769	0.3033	158.4	147.8	163.6	158.4	168.9	99	160.08	-6.25%
2000-03-10	0	0.320	-	0.320	-	-	0	0	-	168.9	-	168.9	-	-	0	-	-4.48%
2000-03-09	0	0.335	0.330	0.350	0.290	0.335	230,000	71,650	0.3115	176.8	174.2	184.7	153.1	176.8	436	164.43	11.67%
2000-03-08	0	0.300	0.300	0.330	0.295	0.315	140,000	43,300	0.3093	158.4	158.4	174.2	155.7	166.3	265	163.25	-4.76%
2000-03-07	0	0.315	0.305	0.330	0.305	0.315	430,000	134,950	0.3138	166.3	161.0	174.2	161.0	166.3	815	165.66	-1.56%
2000-03-06	0	0.320	0.315	0.330	0.295	0.320	580,000	177,450	0.3059	168.9	166.3	174.2	155.7	168.9	1,099	161.49	-8.57%
2000-03-03	0	0.350	-	0.350	-	-	0	0	-	184.7	-	184.7	-	-	0	-	0.00%
2000-03-02	0	0.350	-	0.350	-	-	0	0	-	184.7	-	184.7	-	-	0	-	0.00%
2000-03-01	0	0.350	0.330	0.350	0.330	0.350	167,000	56,590	0.3389	184.7	174.2	184.7	174.2	184.7	316	178.87	-1.41%
2000-02-29	0	0.355	-	0.355	-	-	0	0	-	187.4	-	187.4	-	-	0	-	0.00%
2000-02-28	0	0.355	-	0.355	-	-	0	0	-	187.4	-	187.4	-	-	0	-	0.00%
2000-02-25	0	0.355	0.355	0.360	0.345	0.350	480,000	166,500	0.3469	187.4	187.4	190.0	182.1	184.7	909	183.09	-6.58%
2000-02-24	0	0.380	0.355	0.400	-	-	0	0	-	200.6	187.4	211.1	-	-	0	-	0.00%
2000-02-23	0	0.380	0.380	0.415	0.380	0.395	170,000	66,800	0.3929	200.6	200.6	219.1	200.6	208.5	322	207.41	-9.52%
2000-02-22	0	0.420	-	0.420	0.420	0.420	100,000	42,000	0.4200	221.7	-	221.7	221.7	221.7	189	221.69	0.00%
2000-02-21	0	0.420	0.420	0.430	0.415	0.440	1,400,000	571,950	0.4085	221.7	221.7	227.0	219.1	232.3	2,652	215.64	-3.45%
2000-02-18	0	0.435	0.435	0.460	0.435	0.460	230,000	102,050	0.4437	229.6	229.6	242.8	229.6	242.8	436	234.20	-3.33%
2000-02-17	0	0.450	0.445	0.465	0.450	0.490	350,000	163,825	0.4681	237.5	234.9	245.4	237.5	258.6	663	247.07	-7.22%
2000-02-16	0	0.485	0.460	0.485	0.440	0.485	735,000	335,100	0.4559	256.0	242.8	256.0	232.3	256.0	1,392	240.65	14.12%
2000-02-15	0	0.425	0.425	0.440	0.420	0.435	420,000	178,400	0.4248	224.3	224.3	232.3	221.7	229.6	796	224.21	0.00%
2000-02-14	0	0.425	0.425	0.440	0.405	0.440	370,000	159,350	0.4307	224.3	224.3	232.3	213.8	232.3	701	227.33	-4.49%
2000-02-11	0	0.445	0.445	0.450	0.445	0.470	965,000	434,200	0.4499	234.9	234.9	237.5	234.9	248.1	1,828	237.50	-1.11%
2000-02-10	0	0.450	0.450	0.460	0.435	0.450	865,000	382,925	0.4427	237.5	237.5	242.8	229.6	237.5	1,639	233.67	0.00%
2000-02-09	0	0.450	0.445	0.450	0.450	0.475	1,310,000	603,800	0.4609	237.5	234.9	237.5	237.5	250.7	2,482	243.29	-4.26%
2000-02-08	0	0.470	0.460	0.475	0.450	0.480	390,000	183,250	0.4699	248.1	242.8	250.7	237.5	253.4	739	248.02	2.17%
2000-02-03	0	0.460	0.460	0.470	0.450	0.475	1,285,000	594,500	0.4626	242.8	242.8	248.1	237.5	250.7	2,434	244.20	-2.13%
2000-02-02	0	0.470	0.450	0.470	0.450	0.530	5,110,000	2,372,300	0.4642	248.1	237.5	248.1	237.5	279.8	9,681	245.05	-5.05%
2000-02-01	0	0.495	0.490	0.520	0.495	0.590	2,460,000	1,257,750	0.5113	261.3	258.6	274.5	261.3	311.4	4,660	269.87	-13.16%
2000-01-31	0	0.570	0.560	0.570	0.500	0.570	3,010,000	1,574,400	0.5231	300.9	295.6	300.9	263.9	300.9	5,702	276.09	14.00%
2000-01-28	0	0.500	0.495	0.500	0.500	0.550	3,940,000	2,007,550	0.5095	263.9	261.3	263.9	263.9	290.3	7,464	268.95	-5.66%
2000-01-27	0	0.530	0.510	0.530	0.470	0.530	3,665,000	1,835,400	0.5008	279.8	269.2	279.8	248.1	279.8	6,943	264.34	12.77%
2000-01-26	0	0.470	0.470	0.485	0.460	0.470	8,900,000	4,196,700	0.4715	248.1	248.1	256.0	242.8	248.1	16,861	248.90	-1.05%
2000-01-25	0	0.475	0.455	0.475	0.455	0.480	890,000	415,650	0.4670	250.7	240.2	250.7	240.2	253.4	1,686	246.51	0.00%
2000-01-24	0	0.475	0.460	0.490	0.475	0.500	370,000	180,850	0.4888	250.7	242.8	258.6	250.7	263.9	701	258.00	-5.00%
2000-01-21	0	0.500	0.500	0.520	0.490	0.530	630,000	314,400	0.4990	263.9	263.9	274.5	258.6	279.8	1,194	263.42	0.00%
2000-01-20	0	0.500	0.470	0.500	0.460	0.530	445,000	221,100	0.4969	263.9	248.1	263.9	242.8	279.8	843	262.26	0.00%
2000-01-19	0	0.500	0.480	0.510	0.495	0.540	930,000	473,300	0.5089	263.9	253.4	269.2	261.3	285.0	1,762	268.63	-7.41%
2000-01-18	0	0.540	0.530	0.540	0.510	0.560	2,420,000	1,283,900	0.5305	285.0	279.8	285.0	269.2	295.6	4,585	280.04	-3.57%
2000-01-17	0	0.560	0.530	0.560	0.530	0.650	9,430,000	5,364,600	0.5689	295.6	279.8	295.6	279.8	343.1	17,865	300.28	-9.68%
2000-01-14	0	0.620	0.610	0.650	0.445	0.630	7,690,000	4,090,500	0.5319	327.3	322.0	343.1	234.9	332.5	14,569	280.77	39.33%
2000-01-13	0	0.445	0.445	0.450	0.440	0.460	1,130,000	505,350	0.4472	234.9	234.9	237.5	232.3	242.8	2,141	236.06	-1.11%
2000-01-12	0	0.450	0.450	0.460	0.440	0.450	310,000	137,200	0.4426	237.5	237.5	242.8	232.3	237.5	587	233.61	7.14%
2000-01-11	0	0.420	0.410	0.445	0.420	0.420	50,000	21,000	0.4200	221.7	216.4	234.9	221.7	221.7	95	221.69	-9.68%
2000-01-10	0	0.465	0.400	0.465	0.420	0.465	390,000	171,425	0.4396	245.4	211.1	245.4	221.7	245.4	739	232.01	-1.06%
2000-01-07	0	0.470	-	0.470	-	-	0	0	-	248.1	-	248.1	-	-	0	-	0.00%
2000-01-06	0	0.470	-	0.470	0.480	0.480	30,000	14,400	0.4800	248.1	-	248.1	253.4	253.4	57	253.36	-4.08%
2000-01-05	0	0.490	0.490	0.510	0.415	0.415	3,384,000	1,404,360	0.4150	258.6	258.6	269.2	219.1	219.1	6,411	219.05	8.89%
2000-01-04	0	0.450	0.450	0.475	0.450	0.475	380,000	173,500	0.4566	237.5	237.5	250.7	237.5	250.7	720	241.00	-5.26%
2000-01-03	0	0.475	0.440	0.475	0.450	0.475	970,000	442,400	0.4561	250.7	232.3	250.7	237.5	250.7	1,838	240.74	-3.06%
1999-12-30	0	0.490	0.445	0.490	0.430	0.490	740,000	329,300	0.4450	258.6	234.9	258.6	227.0	258.6	1,402	234.89	16.67%
1999-12-29	0	0.420	-	0.440	0.420	0.440	2,180,000	957,200	0.4391	221.7	-	232.3	221.7	232.3	4,130	231.77	-5.62%
1999-12-28	0	0.445	0.430	0.445	0.445	0.450	540,000	242,050	0.4482	234.9	227.0	234.9	234.9	237.5	1,023	236.60	-1.11%
1999-12-24	0	0.450	0.440	0.470	0.440	0.450	770,000	343,250	0.4458	237.5	232.3	248.1	232.3	237.5	1,459	235.30	2.27%
1999-12-23	0	0.440	-	0.440	0.440	0.440	230,000	101,200	0.4400	232.3	-	232.3	232.3	232.3	436	232.25	-1.12%
1999-12-22	0	0.445	0.445	0.485	0.435	0.445	335,000	147,575	0.4405	234.9	234.9	256.0	229.6	234.9	635	232.53	0.00%
1999-12-21	0	0.445	0.440	0.470	0.440	0.450	1,035,000	456,650	0.4412	234.9	232.3	248.1	232.3	237.5	1,961	232.89	-1.11%
1999-12-20	0	0.450	0.440	0.450	0.440	0.450	810,000	361,100	0.4458	237.5	232.3	237.5	232.3	237.5	1,535	235.31	0.00%
1999-12-17	0	0.450	0.435	0.450	0.435	0.455	825,000	369,700	0.4481	237.5	229.6	237.5	229.6	240.2	1,563	236.54	-7.22%
1999-12-16	0	0.485	0.440	0.485	0.440	0.485	30,000	13,725	0.4575	256.0	232.3	256.0	232.3	256.0	57	241.49	-2.02%
1999-12-15	0	0.495	0.480	0.495	0.475	0.530	3,665,000	1,825,750	0.4982	261.3	253.4	261.3	250.7	279.8	6,943	262.95	-4.81%
1999-12-14	0	0.520	0.510	0.530	0.500	0.640	82,330,000	42,432,300	0.5154	274.5	269.2	279.8	263.9	337.8	155,975	272.05	4.00%
1999-12-13	0	0.500	0.490	0.510	0.490	0.510	1,120,000	552,400	0.4932	263.9	258.6	269.2	258.6	269.2	2,122	260.34	2.04%
1999-12-10	0	0.490	0.460	0.490	0.490	0.490	100,000	49,000	0.4900	258.6	242.8	258.6	258.6	258.6	189	258.64	4.26%
1999-12-09	0	0.470	0.470	0.480	0.445	0.470	430,000	196,850	0.4578	248.1	248.1	253.4	234.9	248.1	815	241.64	3.30%
1999-12-08	0	0.455	0.455	0.460	0.455	0.470	815,000	374,975	0.4601	240.2	240.2	242.8	240.2	248.1	1,544	242.86	-4.21%
1999-12-07	0	0.475	0.460	0.480	0.460	0.500	12,375,000	6,119,450	0.4945	250.7	242.8	253.4	242.8	263.9	23,445	261.02	-4.04%
1999-12-06	0	0.495	0.480	0.500	0.490	0.500	985,000	487,250	0.4947	261.3	253.4	263.9	258.6	263.9	1,866	261.11	-6.60%
1999-12-03	0	0.530	0.490	0.530	0.490	0.530	630,000	323,300	0.5132	279.8	258.6	279.8	258.6	279.8	1,194	270.87	0.00%
1999-12-02	0	0.530	0.490	0.550	0.480	0.550	3,280,000	1,657,800	0.5054	279.8	258.6	290.3	253.4	290.3	6,214	266.78	0.00%
1999-12-01	0	0.530	0.530	0.540	0.530	0.580	5,255,000	2,875,300	0.5472	279.8	279.8	285.0	279.8	306.1	9,956	288.81	3.92%
1999-11-30	0	0.510	0.495	0.510	0.450	0.520	2,085,000	1,015,250	0.4869	269.2	261.3	269.2	237.5	274.5	3,950	257.02	0.00%
1999-11-29	0	0.510	0.510	0.520	0.450	0.530	8,090,000	3,845,900	0.4754	269.2	269.2	274.5	237.5	279.8	15,327	250.93	0.00%
1999-11-26	0	0.510	0.510	0.520	0.420	0.520	7,390,000	3,617,000	0.4894	269.2	269.2	274.5	221.7	274.5	14,000	258.35	18.60%
1999-11-25	0	0.430	0.420	0.440	0.430	0.475	3,325,000	1,507,250	0.4533	227.0	221.7	232.3	227.0	250.7	6,299	239.27	-2.27%
1999-11-24	0	0.440	0.420	0.440	0.350	0.440	5,954,500	2,346,475	0.3941	232.3	221.7	232.3	184.7	232.3	11,281	208.00	27.54%
1999-11-23	0	0.345	0.345	0.350	0.330	0.350	830,000	287,850	0.3468	182.1	182.1	184.7	174.2	184.7	1,572	183.06	6.15%
1999-11-22	0	0.325	0.325	0.340	0.320	0.325	410,000	132,450	0.3230	171.5	171.5	179.5	168.9	171.5	777	170.52	-7.14%
1999-11-19	0	0.350	0.320	0.350	0.305	0.350	340,000	112,450	0.3307	184.7	168.9	184.7	161.0	184.7	644	174.58	14.75%
1999-11-18	0	0.305	0.305	0.330	0.290	0.290	150,000	43,500	0.2900	161.0	161.0	174.2	153.1	153.1	284	153.07	-7.58%
1999-11-17	0	0.330	0.330	0.340	0.310	0.340	2,590,000	833,700	0.3219	174.2	174.2	179.5	163.6	179.5	4,907	169.91	6.45%
1999-11-16	0	0.310	0.285	0.310	0.300	0.310	200,000	61,000	0.3050	163.6	150.4	163.6	158.4	163.6	379	160.99	-3.12%
1999-11-15	0	0.320	-	0.320	-	-	0	0	-	168.9	-	168.9	-	-	0	-	-5.88%
1999-11-12	0	0.340	-	0.340	-	-	0	0	-	179.5	-	179.5	-	-	0	-	0.00%
1999-11-11	0	0.340	-	0.340	-	-	0	0	-	179.5	-	179.5	-	-	0	-	0.00%
1999-11-10	0	0.340	0.300	0.340	-	-	0	0	-	179.5	158.4	179.5	-	-	0	-	-1.45%
1999-11-09	0	0.345	-	0.350	-	-	0	0	-	182.1	-	184.7	-	-	0	-	0.00%
1999-11-08	0	0.345	-	0.345	-	-	0	0	-	182.1	-	182.1	-	-	0	-	0.00%
1999-11-05	0	0.345	-	0.345	-	-	0	0	-	182.1	-	182.1	-	-	0	-	0.00%
1999-11-04	0	0.345	0.345	0.350	0.330	0.350	700,000	241,000	0.3443	182.1	182.1	184.7	174.2	184.7	1,326	181.73	0.00%
1999-11-03	0	0.345	-	0.345	-	-	3,000,000	1,050,000	0.3500	182.1	-	182.1	-	-	5,684	184.74	-1.43%
1999-11-02	0	0.350	-	0.350	-	-	0	0	-	184.7	-	184.7	-	-	0	-	0.00%
1999-11-01	0	0.350	0.320	0.360	0.350	0.360	820,000	288,000	0.3512	184.7	168.9	190.0	184.7	190.0	1,553	185.39	0.00%
1999-10-29	0	0.350	0.350	0.355	0.350	0.350	650,000	227,500	0.3500	184.7	184.7	187.4	184.7	184.7	1,231	184.74	-2.78%
1999-10-28	0	0.360	0.355	0.360	0.350	0.370	2,570,000	927,750	0.3610	190.0	187.4	190.0	184.7	195.3	4,869	190.55	-2.70%
1999-10-27	0	0.370	0.365	0.370	0.335	0.370	2,925,000	1,025,800	0.3507	195.3	192.7	195.3	176.8	195.3	5,541	185.11	13.85%
1999-10-26	0	0.325	0.320	0.335	0.300	0.325	1,065,000	339,750	0.3190	171.5	168.9	176.8	158.4	171.5	2,018	168.39	10.17%
1999-10-25	0	0.295	0.295	0.310	0.295	0.295	500,000	147,500	0.2950	155.7	155.7	163.6	155.7	155.7	947	155.71	0.00%
1999-10-22	0	0.295	-	0.300	0.295	0.295	100,000	29,500	0.2950	155.7	-	158.4	155.7	155.7	189	155.71	0.00%
1999-10-21	0	0.295	-	0.295	0.295	0.295	50,000	14,750	0.2950	155.7	-	155.7	155.7	155.7	95	155.71	1.72%
1999-10-20	0	0.290	-	0.290	0.300	0.300	210,000	63,000	0.3000	153.1	-	153.1	158.4	158.4	398	158.35	11.54%
1999-10-19	0	0.260	-	-	-	-	0	0	-	137.2	-	-	-	-	0	-	0.00%
1999-10-15	0	0.260	0.248	0.300	0.260	0.260	10,000	2,600	0.2600	137.2	130.9	158.4	137.2	137.2	19	137.24	-7.14%
1999-10-14	0	0.280	-	0.300	-	-	0	0	-	147.8	-	158.4	-	-	0	-	0.00%
1999-10-13	0	0.280	0.250	0.280	-	-	0	0	-	147.8	132.0	147.8	-	-	0	-	0.00%
1999-10-12	0	0.280	0.280	0.320	0.280	0.300	260,000	77,800	0.2992	147.8	147.8	168.9	147.8	158.4	493	157.95	-6.67%
1999-10-11	0	0.300	0.300	0.320	0.300	0.300	50,000	15,000	0.3000	158.4	158.4	168.9	158.4	158.4	95	158.35	-7.69%
1999-10-08	0	0.325	0.315	0.335	0.325	0.330	415,000	136,125	0.3280	171.5	166.3	176.8	171.5	174.2	786	173.14	-1.52%
1999-10-07	0	0.330	0.325	0.335	0.330	0.340	660,000	219,650	0.3328	174.2	171.5	176.8	174.2	179.5	1,250	175.67	1.54%
1999-10-06	0	0.325	0.325	0.340	0.320	0.325	395,000	128,175	0.3245	171.5	171.5	179.5	168.9	171.5	748	171.28	-4.41%
1999-10-05	0	0.340	0.310	0.340	0.295	0.340	350,000	111,050	0.3173	179.5	163.6	179.5	155.7	179.5	663	167.48	9.68%
1999-10-04	0	0.310	0.300	0.325	0.310	0.330	630,000	201,950	0.3206	163.6	158.4	171.5	163.6	174.2	1,194	169.20	-6.06%
1999-09-30	0	0.330	0.315	0.345	0.330	0.350	310,000	102,500	0.3306	174.2	166.3	182.1	174.2	184.7	587	174.53	0.00%
1999-09-29	0	0.330	0.330	0.350	0.320	0.340	380,000	126,500	0.3329	174.2	174.2	184.7	168.9	179.5	720	175.72	6.45%
1999-09-28	0	0.310	0.310	0.340	0.300	0.330	2,780,000	850,500	0.3059	163.6	163.6	179.5	158.4	174.2	5,267	161.49	6.90%
1999-09-27	0	0.290	0.280	0.310	0.290	0.290	200,000	58,000	0.2900	153.1	147.8	163.6	153.1	153.1	379	153.07	-3.33%
1999-09-24	0	0.300	0.290	0.320	0.290	0.300	3,110,000	927,500	0.2982	158.4	153.1	168.9	153.1	158.4	5,892	157.42	3.45%
1999-09-23	0	0.290	0.265	0.290	0.265	0.320	2,035,000	594,000	0.2919	153.1	139.9	153.1	139.9	168.9	3,855	154.07	0.00%
1999-09-22	0	0.290	0.260	0.290	0.265	0.290	250,000	67,250	0.2690	153.1	137.2	153.1	139.9	153.1	474	141.99	3.57%
1999-09-21	0	0.280	0.275	0.295	0.275	0.300	750,000	215,125	0.2868	147.8	145.2	155.7	145.2	158.4	1,421	151.40	3.70%
1999-09-20	0	0.270	0.270	0.300	0.260	0.310	5,480,000	1,573,900	0.2872	142.5	142.5	158.4	137.2	163.6	10,382	151.60	8.00%
1999-09-17	0	0.250	0.250	0.255	0.240	0.250	3,320,000	812,430	0.2447	132.0	132.0	134.6	126.7	132.0	6,290	129.17	2.46%
1999-09-15	0	0.244	0.243	0.250	0.216	0.260	5,770,000	1,393,390	0.2415	128.8	128.3	132.0	114.0	137.2	10,931	127.47	15.09%
1999-09-14	0	0.212	0.200	0.208	0.170	0.212	3,335,000	645,565	0.1936	111.9	105.6	109.8	89.73	111.9	6,318	102.18	27.71%
1999-09-13	0	0.166	0.160	0.170	0.152	0.166	950,000	152,200	0.1602	87.62	84.45	89.73	80.23	87.62	1,800	84.566	14.48%
1999-09-10	0	0.145	0.140	-	0.136	0.145	580,000	82,850	0.1428	76.54	73.90	-	71.79	76.54	1,099	75.399	3.57%
1999-09-09	0	0.140	-	-	-	-	0	0	-	73.90	-	-	-	-	0	-	0.00%
1999-09-08	0	0.140	-	0.143	-	-	0	0	-	73.90	-	75.48	-	-	0	-	0.00%
1999-09-07	0	0.140	-	-	-	-	0	0	-	73.90	-	-	-	-	0	-	0.00%
1999-09-06	0	0.140	-	-	-	-	0	0	-	73.90	-	-	-	-	0	-	0.00%
1999-09-03	0	0.140	-	-	-	-	0	0	-	73.90	-	-	-	-	0	-	0.00%
1999-09-02	0	0.140	0.132	-	-	-	0	0	-	73.90	69.68	-	-	-	0	-	0.00%
1999-09-01	0	0.140	0.135	0.144	0.140	0.140	20,000	2,800	0.1400	73.90	71.26	76.01	73.90	73.90	38	73.898	6.06%
1999-08-31	0	0.132	0.132	-	-	-	0	0	-	69.68	69.68	-	-	-	0	-	14.78%
1999-08-30	0	0.115	0.112	-	-	-	0	0	-	60.70	59.12	-	-	-	0	-	0.00%
1999-08-27	0	0.115	0.111	-	-	-	0	0	-	60.70	58.59	-	-	-	0	-	0.00%
1999-08-26	0	0.115	0.115	-	0.115	0.120	680,000	81,150	0.1193	60.70	60.70	-	60.70	63.34	1,288	62.992	-4.17%
1999-08-25	0	0.120	-	-	-	-	0	0	-	63.34	-	-	-	-	0	-	0.00%
1999-08-24	0	0.120	-	-	-	-	0	0	-	63.34	-	-	-	-	0	-	0.00%
1999-08-23	0	0.120	-	-	-	-	0	0	-	63.34	-	-	-	-	0	-	0.00%
1999-08-20	0	0.120	-	-	-	-	0	0	-	63.34	-	-	-	-	0	-	0.00%
1999-08-19	0	0.120	0.119	-	-	-	0	0	-	63.34	62.81	-	-	-	0	-	0.00%
1999-08-18	0	0.120	0.120	-	-	-	100,000	12,000	0.1200	63.34	63.34	-	-	-	189	63.341	0.00%
1999-08-17	0	0.120	0.120	-	0.116	0.120	300,000	35,200	0.1173	63.34	63.34	-	61.23	63.34	568	61.933	-10.45%
1999-08-16	0	0.134	-	0.134	-	-	0	0	-	70.73	-	70.73	-	-	0	-	0.00%
1999-08-13	0	0.134	-	0.136	-	-	0	0	-	70.73	-	71.79	-	-	0	-	0.00%
1999-08-12	0	0.134	0.120	0.138	-	-	0	0	-	70.73	63.34	72.84	-	-	0	-	0.00%
1999-08-11	0	0.134	-	0.134	-	-	0	0	-	70.73	-	70.73	-	-	0	-	-2.19%
1999-08-10	0	0.137	-	0.137	-	-	0	0	-	72.31	-	72.31	-	-	0	-	-0.72%
1999-08-09	0	0.138	-	0.138	-	-	0	0	-	72.84	-	72.84	-	-	0	-	-4.83%
1999-08-06	0	0.145	-	0.149	-	-	0	0	-	76.54	-	78.65	-	-	0	-	0.00%
1999-08-05	0	0.145	-	0.149	-	-	0	0	-	76.54	-	78.65	-	-	0	-	0.00%
1999-08-04	0	0.145	-	-	-	-	0	0	-	76.54	-	-	-	-	0	-	0.00%
1999-08-03	0	0.145	-	-	-	-	0	0	-	76.54	-	-	-	-	0	-	0.00%
1999-08-02	0	0.145	0.145	-	-	-	0	0	-	76.54	76.54	-	-	-	0	-	2.11%
1999-07-30	0	0.142	-	-	-	-	0	0	-	74.95	-	-	-	-	0	-	0.00%
1999-07-29	0	0.142	-	-	-	-	0	0	-	74.95	-	-	-	-	0	-	0.00%
1999-07-28	0	0.142	0.142	-	0.142	0.142	60,000	8,520	0.1420	74.95	74.95	-	74.95	74.95	114	74.953	-2.74%
1999-07-27	0	0.146	0.146	-	0.132	0.146	1,780,000	243,800	0.1370	77.06	77.06	-	69.68	77.06	3,372	72.296	-5.81%
1999-07-26	0	0.155	-	0.155	0.156	0.156	300,000	46,800	0.1560	81.82	-	81.82	82.34	82.34	568	82.343	-0.64%
1999-07-23	0	0.156	0.148	0.156	-	-	0	0	-	82.34	78.12	82.34	-	-	0	-	-2.50%
1999-07-22	0	0.160	-	0.163	0.160	0.160	210,000	33,600	0.1600	84.45	-	86.04	84.45	84.45	398	84.455	0.00%
1999-07-21	0	0.160	-	0.163	-	-	0	0	-	84.45	-	86.04	-	-	0	-	0.00%
1999-07-20	0	0.160	-	0.164	0.160	0.165	220,000	35,400	0.1609	84.45	-	86.57	84.45	87.09	417	84.934	-3.61%
1999-07-19	0	0.166	-	-	-	-	0	0	-	87.62	-	-	-	-	0	-	0.00%
1999-07-16	0	0.166	-	-	-	-	0	0	-	87.62	-	-	-	-	0	-	0.00%
1999-07-15	0	0.166	0.158	-	-	-	0	0	-	87.62	83.40	-	-	-	0	-	0.00%
1999-07-14	0	0.166	-	0.166	-	-	0	0	-	87.62	-	87.62	-	-	0	-	-1.19%
1999-07-13	0	0.168	0.164	0.170	0.168	0.168	100,000	16,800	0.1680	88.68	86.57	89.73	88.68	88.68	189	88.677	-5.62%
1999-07-12	0	0.178	-	0.178	0.178	0.178	10,000	1,780	0.1780	93.96	-	93.96	93.96	93.96	19	93.956	0.00%
1999-07-09	0	0.178	0.174	-	-	-	0	0	-	93.96	91.84	-	-	-	0	-	0.00%
1999-07-08	0	0.178	-	0.178	-	-	0	0	-	93.96	-	93.96	-	-	0	-	-2.20%
1999-07-07	0	0.182	-	-	-	-	0	0	-	96.07	-	-	-	-	0	-	0.00%
1999-07-06	0	0.182	0.178	-	0.182	0.182	50,000	9,100	0.1820	96.07	93.96	-	96.07	96.07	95	96.067	0.00%
1999-07-05	0	0.182	0.178	0.183	0.182	0.183	80,000	14,580	0.1823	96.07	93.96	96.59	96.07	96.59	152	96.199	0.00%
1999-07-02	0	0.182	-	0.186	0.182	0.182	100,000	18,200	0.1820	96.07	-	98.18	96.07	96.07	189	96.067	2.25%
1999-06-30	0	0.178	0.178	0.182	0.178	0.184	100,000	18,100	0.1810	93.96	93.96	96.07	93.96	97.12	189	95.539	-5.32%
1999-06-29	0	0.188	0.184	0.192	-	-	0	0	-	99.23	97.12	101.3	-	-	0	-	0.00%
1999-06-28	0	0.188	0.188	0.192	0.188	0.192	200,000	38,000	0.1900	99.23	99.23	101.3	99.23	101.3	379	100.29	-2.08%
1999-06-25	0	0.192	0.186	0.192	0.186	0.192	460,000	87,080	0.1893	101.3	98.18	101.3	98.18	101.3	871	99.923	1.05%
1999-06-24	0	0.190	0.187	0.198	0.187	0.198	780,000	151,760	0.1946	100.3	98.71	104.5	98.71	104.5	1,478	102.70	-5.00%
1999-06-23	0	0.200	0.195	0.200	0.186	0.200	850,000	164,200	0.1932	105.6	102.9	105.6	98.18	105.6	1,610	101.97	13.64%
1999-06-22	0	0.176	0.176	0.187	0.160	0.174	5,750,000	922,750	0.1605	92.90	92.90	98.71	84.45	91.84	10,893	84.707	4.76%
1999-06-21	0	0.168	0.168	0.172	0.165	0.165	150,000	24,750	0.1650	88.68	88.68	90.79	87.09	87.09	284	87.094	5.00%
1999-06-17	0	0.800	0.800	0.830	0.800	0.800	70,000	56,000	0.8000	84.45	84.45	87.62	84.45	84.45	663	84.455	0.00%
1999-06-16	0	0.800	0.800	0.840	-	-	0	0	-	84.45	84.45	88.68	-	-	0	-	0.00%
1999-06-15	0	0.800	0.800	0.840	0.800	0.800	1,010,000	808,000	0.8000	84.45	84.45	88.68	84.45	84.45	9,567	84.455	0.00%
1999-06-14	0	0.800	0.800	0.850	0.790	0.850	4,088,000	3,272,600	0.8005	84.45	84.45	89.73	83.40	89.73	38,724	84.511	-2.44%
1999-06-11	0	0.820	0.760	0.820	0.820	0.820	20,000	16,400	0.8200	86.57	80.23	86.57	86.57	86.57	189	86.566	5.13%
1999-06-10	0	0.780	-	0.830	0.780	0.780	30,000	23,400	0.7800	82.34	-	87.62	82.34	82.34	284	82.343	-2.50%
1999-06-09	0	0.800	0.800	0.840	0.780	0.800	34,000	26,800	0.7882	84.45	84.45	88.68	82.34	84.45	322	83.213	0.00%
1999-06-08	0	0.800	0.790	0.820	0.800	0.810	2,614,000	2,092,140	0.8004	84.45	83.40	86.57	84.45	85.51	24,761	84.493	0.00%
1999-06-07	0	0.800	0.870	0.880	0.800	0.820	2,610,000	2,089,100	0.8004	84.45	91.84	92.90	84.45	86.57	24,723	84.499	-4.76%
1999-06-04	0	0.840	0.840	0.850	0.780	0.810	198,000	156,200	0.7889	88.68	88.68	89.73	82.34	85.51	1,876	83.282	3.70%
1999-06-03	0	0.810	0.810	0.860	0.810	0.830	178,000	146,420	0.8226	85.51	85.51	90.79	85.51	87.62	1,686	86.839	-4.71%
1999-06-02	0	0.850	0.830	0.910	0.850	0.860	120,000	102,300	0.8525	89.73	87.62	96.07	89.73	90.79	1,137	89.997	-5.56%
1999-06-01	0	0.900	0.830	0.930	0.800	0.900	268,000	225,100	0.8399	95.01	87.62	98.18	84.45	95.01	2,539	88.669	12.50%
1999-05-31	0	0.800	0.800	0.810	0.720	0.720	54,000	38,880	0.7200	84.45	84.45	85.51	76.01	76.01	512	76.009	8.11%
1999-05-28	0	0.740	-	-	-	-	0	0	-	78.12	-	-	-	-	0	-	0.00%
1999-05-27	0	0.740	0.710	0.780	-	-	0	0	-	78.12	74.95	82.34	-	-	0	-	0.00%
1999-05-26	0	0.740	0.740	0.800	0.710	0.780	70,000	51,000	0.7286	78.12	78.12	84.45	74.95	82.34	663	76.914	8.82%
1999-05-25	0	0.680	0.650	0.790	0.680	0.680	20,000	13,600	0.6800	71.79	68.62	83.40	71.79	71.79	189	71.786	-9.33%
1999-05-24	0	0.750	0.710	0.790	-	-	0	0	-	79.18	74.95	83.40	-	-	0	-	0.00%
1999-05-21	0	0.750	0.680	0.780	-	-	0	0	-	79.18	71.79	82.34	-	-	0	-	0.00%
1999-05-20	0	0.750	0.750	0.760	0.690	0.800	224,000	170,040	0.7591	79.18	79.18	80.23	72.84	84.45	2,122	80.138	-1.32%
1999-05-19	0	0.760	0.730	0.760	0.760	0.800	164,000	126,880	0.7737	80.23	77.06	80.23	80.23	84.45	1,553	81.674	-14.61%
1999-05-18	0	0.890	0.810	0.910	0.890	0.930	4,000	3,640	0.9100	93.96	85.51	96.07	93.96	98.18	38	96.067	4.71%
1999-05-17	0	0.850	0.810	0.900	0.810	0.850	240,000	202,400	0.8433	89.73	85.51	95.01	85.51	89.73	2,273	89.029	-6.59%
1999-05-14	0	0.910	0.760	0.940	0.800	0.970	578,000	525,740	0.9096	96.07	80.23	99.23	84.45	102.4	5,475	96.023	-6.19%
1999-05-13	0	0.970	0.960	0.970	0.960	0.990	1,200,000	1,161,700	0.9681	102.4	101.3	102.4	101.3	104.5	11,367	102.20	2.11%
1999-05-12	0	0.950	0.920	0.950	0.760	0.970	872,000	776,940	0.8910	100.3	97.12	100.3	80.23	102.4	8,260	94.060	18.75%
1999-05-11	0	0.800	0.780	0.820	0.620	0.800	513,500	378,435	0.7370	84.45	82.34	86.57	65.45	84.45	4,864	77.801	25.00%
1999-05-10	0	0.640	0.620	0.670	0.610	0.680	510,000	320,500	0.6284	67.56	65.45	70.73	64.40	71.79	4,831	66.342	12.28%
1999-05-07	0	0.570	0.570	0.590	0.570	0.580	340,000	194,800	0.5729	60.17	60.17	62.29	60.17	61.23	3,221	60.484	-6.56%
1999-05-06	0	0.610	0.570	0.610	0.520	0.610	1,590,000	911,300	0.5731	64.40	60.17	64.40	54.90	64.40	15,061	60.506	27.08%
1999-05-05	0	0.480	0.480	0.530	0.470	0.470	20,000	9,400	0.4700	50.67	50.67	55.95	49.62	49.62	189	49.617	-9.43%
1999-05-04	0	0.530	0.500	0.540	0.530	0.530	170,000	90,100	0.5300	55.95	52.78	57.01	55.95	55.95	1,610	55.951	-3.64%
1999-05-03	0	0.550	0.510	0.560	0.550	0.550	200,000	110,000	0.5500	58.06	53.84	59.12	58.06	58.06	1,895	58.063	12.24%
1999-04-30	0	0.490	0.490	0.530	0.490	0.490	130,000	63,700	0.4900	51.73	51.73	55.95	51.73	51.73	1,231	51.728	-10.91%
1999-04-29	0	0.550	0.520	0.550	0.510	0.550	94,000	51,340	0.5462	58.06	54.90	58.06	53.84	58.06	890	57.658	13.40%
1999-04-28	0	0.485	0.480	0.520	0.480	0.485	320,000	153,850	0.4808	51.20	50.67	54.90	50.67	51.20	3,031	50.755	0.00%
1999-04-27	0	0.485	0.485	0.520	0.485	0.550	600,000	303,620	0.5060	51.20	51.20	54.90	51.20	58.06	5,684	53.421	-10.19%
1999-04-26	0	0.540	0.500	0.570	0.490	0.600	18,304,000	10,226,380	0.5587	57.01	52.78	60.17	51.73	63.34	173,386	58.981	5.88%
1999-04-23	0	0.510	0.510	0.540	0.480	0.540	3,042,000	1,545,020	0.5079	53.84	53.84	57.01	50.67	57.01	28,815	53.618	2.00%
1999-04-22	0	0.500	0.480	0.580	0.420	0.600	1,120,000	593,400	0.5298	52.78	50.67	61.23	44.34	63.34	10,609	55.932	8.70%
1999-04-21	0	0.460	0.460	-	0.450	0.480	370,000	168,100	0.4543	48.56	48.56	-	47.51	50.67	3,505	47.962	-8.00%
1999-04-20	0	0.500	0.480	0.540	0.500	0.500	140,000	70,000	0.5000	52.78	50.67	57.01	52.78	52.78	1,326	52.784	-9.09%
1999-04-19	0	0.550	0.500	0.570	0.520	0.550	50,000	26,900	0.5380	58.06	52.78	60.17	54.90	58.06	474	56.796	-1.79%
1999-04-16	0	0.560	0.520	0.560	0.500	0.560	120,000	63,700	0.5308	59.12	54.90	59.12	52.78	59.12	1,137	56.039	0.00%
1999-04-15	0	0.560	0.530	0.560	0.530	0.580	540,000	298,700	0.5531	59.12	55.95	59.12	55.95	61.23	5,115	58.395	-1.75%
1999-04-14	0	0.570	0.500	0.570	0.520	0.590	582,000	329,940	0.5669	60.17	52.78	60.17	54.90	62.29	5,513	59.847	5.56%
1999-04-13	0	0.540	0.540	0.580	0.540	0.580	380,000	218,400	0.5747	57.01	57.01	61.23	57.01	61.23	3,600	60.674	-5.26%
1999-04-12	0	0.570	0.490	0.580	0.500	0.570	340,000	178,300	0.5244	60.17	51.73	61.23	52.78	60.17	3,221	55.361	9.62%
1999-04-09	0	0.520	0.520	0.570	0.520	0.560	352,000	187,040	0.5314	54.90	54.90	60.17	54.90	59.12	3,334	56.095	-1.89%
1999-04-08	0	0.530	0.530	0.540	0.455	0.500	356,000	170,310	0.4784	55.95	55.95	57.01	48.03	52.78	3,372	50.504	15.22%
1999-04-07	0	0.460	0.435	0.460	0.420	0.460	600,000	267,200	0.4453	48.56	45.92	48.56	44.34	48.56	5,684	47.013	22.67%
1999-04-01	0	0.375	0.360	0.395	0.350	0.385	230,000	85,950	0.3737	39.59	38.00	41.70	36.95	40.64	2,179	39.450	5.63%
1999-03-31	0	0.355	0.350	0.355	0.355	0.380	186,000	67,460	0.3627	37.48	36.95	37.48	37.48	40.12	1,762	38.288	10.94%
1999-03-30	0	0.320	0.320	0.350	0.310	0.310	20,000	6,200	0.3100	33.78	33.78	36.95	32.73	32.73	189	32.726	14.29%
1999-03-29	0	0.280	0.280	0.285	0.280	0.300	10,620,000	2,659,600	0.2504	29.56	29.56	30.09	29.56	31.67	100,598	26.438	7.69%
1999-03-26	0	0.260	0.260	0.320	0.260	0.260	10,000	2,600	0.2600	27.45	27.45	33.78	27.45	27.45	95	27.448	-13.33%
1999-03-25	0	0.300	0.280	0.300	-	-	2,000,000	500,000	0.2500	31.67	29.56	31.67	-	-	18,945	26.392	0.00%
1999-03-24	0	0.300	-	0.300	-	-	2,200,000	558,000	0.2536	31.67	-	31.67	-	-	20,840	26.776	0.00%
1999-03-23	0	0.300	-	-	0.300	0.300	5,120,000	1,379,000	0.2693	31.67	-	-	31.67	31.67	48,499	28.433	1.69%
1999-03-22	1	0.295	-	-	-	-	0	0	-	31.14	-	-	-	-	0	-	0.00%
1999-03-19	0	0.295	-	0.305	-	-	0	0	-	31.14	-	32.20	-	-	0	-	0.00%
1999-03-18	0	0.295	-	0.295	0.295	0.295	10,000	2,950	0.2950	31.14	-	31.14	31.14	31.14	95	31.143	7.27%
1999-03-17	0	0.275	-	-	0.255	0.290	130,000	35,900	0.2762	29.03	-	-	26.92	30.61	1,231	29.153	7.84%
1999-03-16	0	0.255	0.240	0.265	0.248	0.255	216,000	54,230	0.2511	26.92	25.34	27.98	26.18	26.92	2,046	26.504	4.08%
1999-03-15	0	0.245	0.230	0.255	0.240	0.248	270,000	65,960	0.2443	25.86	24.28	26.92	25.34	26.18	2,558	25.790	12.39%
1999-03-12	0	0.218	0.218	-	0.218	0.218	300,000	65,400	0.2180	23.01	23.01	-	23.01	23.01	2,842	23.014	1.87%
1999-03-11	0	0.214	0.206	-	-	-	0	0	-	22.59	21.75	-	-	-	0	-	0.00%
1999-03-10	0	0.214	0.212	0.218	0.214	0.218	52,000	11,136	0.2142	22.59	22.38	23.01	22.59	23.01	493	22.608	1.90%
1999-03-09	0	0.210	0.210	-	0.210	0.210	140,000	29,400	0.2100	22.17	22.17	-	22.17	22.17	1,326	22.169	-5.41%
1999-03-08	0	0.222	0.214	0.222	0.210	0.222	322,000	67,764	0.2104	23.44	22.59	23.44	22.17	23.44	3,050	22.217	4.72%
1999-03-05	0	0.212	0.212	-	0.210	0.210	60,000	12,360	0.2060	22.38	22.38	-	22.17	22.17	568	21.747	7.07%
1999-03-04	0	0.198	0.198	-	0.198	0.198	132,000	26,136	0.1980	20.90	20.90	-	20.90	20.90	1,250	20.903	-1.49%
1999-03-03	0	0.201	0.198	-	0.201	0.201	800,000	160,800	0.2010	21.22	20.90	-	21.22	21.22	7,578	21.219	0.00%
1999-03-02	0	0.201	0.201	0.206	0.201	0.203	902,000	182,602	0.2024	21.22	21.22	21.75	21.22	21.43	8,544	21.371	-0.99%
1999-03-01	0	0.203	0.201	0.208	0.201	0.205	1,550,000	312,350	0.2015	21.43	21.22	21.96	21.22	21.64	14,682	21.274	0.50%
1999-02-26	0	0.202	0.200	0.205	0.200	0.202	362,000	73,020	0.2017	21.32	21.11	21.64	21.11	21.32	3,429	21.294	1.00%
1999-02-25	0	0.200	0.198	0.200	0.200	0.206	820,000	167,000	0.2037	21.11	20.90	21.11	21.11	21.75	7,767	21.500	0.00%
1999-02-24	0	0.200	0.200	0.210	0.195	0.200	140,000	27,800	0.1986	21.11	21.11	22.17	20.59	21.11	1,326	20.963	2.56%
1999-02-23	0	0.195	0.195	0.203	0.195	0.200	4,389,998	877,280	0.1998	20.59	20.59	21.43	20.59	21.11	41,584	21.096	-2.50%
1999-02-22	0	0.200	0.195	0.202	0.200	0.200	746,000	149,200	0.2000	21.11	20.59	21.32	21.11	21.11	7,067	21.114	2.04%
1999-02-19	0	0.196	0.192	0.196	-	-	0	0	-	20.69	20.27	20.69	-	-	0	-	-2.00%
1999-02-15	0	0.200	0.196	0.200	0.200	0.200	100,000	20,000	0.2000	21.11	20.69	21.11	21.11	21.11	947	21.114	2.04%
1999-02-12	0	0.196	0.196	0.200	0.194	0.198	550,000	107,708	0.1958	20.69	20.69	21.11	20.48	20.90	5,210	20.674	3.16%
1999-02-11	0	0.190	0.188	0.200	0.187	0.190	70,000	13,210	0.1887	20.06	19.85	21.11	19.74	20.06	663	19.922	3.83%
1999-02-10	0	0.183	0.183	0.200	0.183	0.195	1,448,000	275,640	0.1904	19.32	19.32	21.11	19.32	20.59	13,716	20.096	-8.50%
1999-02-09	1	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1999-02-08	1	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1999-02-05	1	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1999-02-04	1	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1999-02-03	1	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1999-02-02	1	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1999-02-01	1	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1999-01-29	1	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1999-01-28	1	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1999-01-27	1	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1999-01-26	1	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1999-01-25	0	0.200	0.200	0.201	0.150	0.201	105,086,000	20,498,270	0.1951	21.11	21.11	21.22	15.84	21.22	995,432	20.592	17.65%
1999-01-22	0	0.170	-	0.170	-	-	0	0	-	17.95	-	17.95	-	-	0	-	-15.00%
1999-01-21	0	0.200	-	0.200	-	-	0	0	-	21.11	-	21.11	-	-	0	-	0.00%
1999-01-20	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1999-01-19	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1999-01-18	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1999-01-15	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1999-01-14	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1999-01-13	0	0.200	-	0.200	-	-	0	0	-	21.11	-	21.11	-	-	0	-	0.00%
1999-01-12	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1999-01-11	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1999-01-08	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1999-01-07	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1999-01-06	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1999-01-05	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1999-01-04	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1998-12-31	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1998-12-30	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1998-12-29	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1998-12-28	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1998-12-24	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1998-12-23	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1998-12-22	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1998-12-21	0	0.200	-	-	-	-	400	80	0.2000	21.11	-	-	-	-	4	21.114	0.00%
1998-12-18	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1998-12-17	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1998-12-16	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1998-12-15	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1998-12-14	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1998-12-11	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1998-12-10	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1998-12-09	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1998-12-08	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1998-12-07	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1998-12-04	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1998-12-03	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1998-12-02	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1998-12-01	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1998-11-30	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1998-11-27	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1998-11-26	0	0.200	0.196	-	-	-	0	0	-	21.11	20.69	-	-	-	0	-	0.00%
1998-11-25	0	0.200	0.196	-	-	-	0	0	-	21.11	20.69	-	-	-	0	-	0.00%
1998-11-24	0	0.200	0.196	-	-	-	0	0	-	21.11	20.69	-	-	-	0	-	0.00%
1998-11-23	0	0.200	0.196	-	-	-	0	0	-	21.11	20.69	-	-	-	0	-	0.00%
1998-11-20	0	0.200	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
1998-11-19	0	0.200	-	0.200	0.200	0.200	500,000	100,000	0.2000	21.11	-	21.11	21.11	21.11	4,736	21.114	5.26%
1998-11-18	0	0.190	0.150	-	-	-	0	0	-	20.06	15.84	-	-	-	0	-	0.00%
1998-11-17	0	0.190	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.00%
1998-11-16	0	0.190	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.00%
1998-11-13	0	0.190	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.00%
1998-11-12	0	0.190	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.00%
1998-11-11	0	0.190	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.00%
1998-11-10	0	0.190	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.00%
1998-11-09	0	0.190	-	0.190	-	-	0	0	-	20.06	-	20.06	-	-	0	-	0.00%
1998-11-06	0	0.190	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.00%
1998-11-05	0	0.190	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.00%
1998-11-04	0	0.190	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.00%
1998-11-03	0	0.190	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.00%
1998-11-02	0	0.190	-	0.190	-	-	0	0	-	20.06	-	20.06	-	-	0	-	0.00%
1998-10-30	0	0.190	-	0.190	-	-	0	0	-	20.06	-	20.06	-	-	0	-	0.00%
1998-10-29	0	0.190	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.00%
1998-10-27	0	0.190	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.00%
1998-10-26	0	0.190	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.00%
1998-10-23	0	0.190	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.00%
1998-10-22	0	0.190	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.00%
1998-10-21	0	0.190	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.00%
1998-10-20	0	0.190	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.00%
1998-10-19	0	0.190	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.00%
1998-10-16	0	0.190	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.00%
1998-10-15	0	0.190	-	0.200	-	-	0	0	-	20.06	-	21.11	-	-	0	-	0.00%
1998-10-14	0	0.190	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.00%
1998-10-13	0	0.190	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.00%
1998-10-12	0	0.190	-	0.200	-	-	0	0	-	20.06	-	21.11	-	-	0	-	0.00%
1998-10-09	0	0.190	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.00%
1998-10-08	0	0.190	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.00%
1998-10-07	0	0.190	-	0.194	-	-	0	0	-	20.06	-	20.48	-	-	0	-	0.00%
1998-10-05	0	0.190	-	0.199	-	-	0	0	-	20.06	-	21.01	-	-	0	-	0.00%
1998-09-30	0	0.190	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.00%
1998-09-29	0	0.190	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.00%
1998-09-28	0	0.190	-	0.200	-	-	0	0	-	20.06	-	21.11	-	-	0	-	0.00%
1998-09-25	0	0.190	0.190	0.219	0.190	0.200	24,000	4,760	0.1983	20.06	20.06	23.12	20.06	21.11	227	20.938	5.56%
1998-09-24	0	0.180	0.190	-	0.090	0.170	5,770,000	589,466	0.1022	19.00	20.06	-	9.501	17.95	54,657	10.785	7.14%
1998-09-23	0	0.168	0.164	0.170	0.168	0.191	454,000	79,122	0.1743	17.74	17.31	17.95	17.74	20.16	4,301	18.398	-13.85%
1998-09-22	0	0.195	-	0.195	-	-	0	0	-	20.59	-	20.59	-	-	0	-	0.00%
1998-09-21	0	0.195	-	0.200	-	-	0	0	-	20.59	-	21.11	-	-	0	-	0.00%
1998-09-18	0	0.195	-	0.195	0.195	0.195	10,000	1,950	0.1950	20.59	-	20.59	20.59	20.59	95	20.586	-2.50%
1998-09-17	0	0.200	0.195	0.200	0.195	0.200	388,000	77,510	0.1998	21.11	20.59	21.11	20.59	21.11	3,675	21.089	0.00%
1998-09-16	0	0.200	0.200	0.240	0.200	0.250	588,000	146,080	0.2484	21.11	21.11	25.34	21.11	26.39	5,570	26.227	-28.57%
1998-09-15	0	0.280	0.280	-	0.270	0.270	4,000	1,120	0.2800	29.56	29.56	-	28.50	28.50	38	29.559	-15.15%
1998-09-14	0	0.330	-	-	-	-	0	0	-	34.84	-	-	-	-	0	-	0.00%
1998-09-11	0	0.330	0.330	-	-	-	0	0	-	34.84	34.84	-	-	-	0	-	0.00%
1998-09-10	0	0.330	0.300	0.330	0.330	0.330	4,000	1,320	0.3300	34.84	31.67	34.84	34.84	34.84	38	34.838	3.13%
1998-09-09	0	0.320	-	0.360	0.320	0.380	6,000	2,080	0.3467	33.78	-	38.00	33.78	40.12	57	36.597	-15.79%
1998-09-08	0	0.380	-	0.380	0.395	0.395	6,000	2,370	0.3950	40.12	-	40.12	41.70	41.70	57	41.699	-13.64%
1998-09-07	0	0.440	-	0.440	-	-	0	0	-	46.45	-	46.45	-	-	0	-	-15.38%
1998-09-04	0	0.520	-	0.520	-	-	0	0	-	54.90	-	54.90	-	-	0	-	0.00%
1998-09-03	0	0.520	-	0.520	-	-	0	0	-	54.90	-	54.90	-	-	0	-	0.00%
1998-09-02	0	0.520	-	0.530	-	-	0	0	-	54.90	-	55.95	-	-	0	-	0.00%
1998-09-01	0	0.520	-	0.520	-	-	0	0	-	54.90	-	54.90	-	-	0	-	0.00%
1998-08-31	0	0.520	-	0.520	-	-	0	0	-	54.90	-	54.90	-	-	0	-	0.00%
1998-08-28	0	0.520	-	0.540	-	-	0	0	-	54.90	-	57.01	-	-	0	-	0.00%
1998-08-27	0	0.520	-	0.520	-	-	0	0	-	54.90	-	54.90	-	-	0	-	0.00%
1998-08-26	0	0.520	-	0.520	-	-	0	0	-	54.90	-	54.90	-	-	0	-	0.00%
1998-08-25	0	0.520	-	0.530	-	-	0	0	-	54.90	-	55.95	-	-	0	-	0.00%
1998-08-24	0	0.520	-	0.520	0.520	0.520	2,000	1,040	0.5200	54.90	-	54.90	54.90	54.90	19	54.895	-10.34%
1998-08-21	0	0.580	-	0.580	-	-	0	0	-	61.23	-	61.23	-	-	0	-	0.00%
1998-08-20	0	0.580	-	0.580	-	-	0	0	-	61.23	-	61.23	-	-	0	-	0.00%
1998-08-19	0	0.580	-	0.590	-	-	0	0	-	61.23	-	62.29	-	-	0	-	0.00%
1998-08-18	0	0.580	-	0.580	-	-	0	0	-	61.23	-	61.23	-	-	0	-	0.00%
1998-08-14	0	0.580	-	0.580	-	-	0	0	-	61.23	-	61.23	-	-	0	-	0.00%
1998-08-13	0	0.580	-	0.580	-	-	0	0	-	61.23	-	61.23	-	-	0	-	0.00%
1998-08-12	0	0.580	-	0.580	-	-	0	0	-	61.23	-	61.23	-	-	0	-	0.00%
1998-08-11	0	0.580	-	0.580	-	-	0	0	-	61.23	-	61.23	-	-	0	-	0.00%
1998-08-10	0	0.580	-	0.580	-	-	0	0	-	61.23	-	61.23	-	-	0	-	0.00%
1998-08-07	0	0.580	-	0.590	-	-	0	0	-	61.23	-	62.29	-	-	0	-	0.00%
1998-08-06	0	0.580	-	0.580	-	-	0	0	-	61.23	-	61.23	-	-	0	-	0.00%
1998-08-05	0	0.580	-	0.590	-	-	0	0	-	61.23	-	62.29	-	-	0	-	0.00%
1998-08-04	0	0.580	-	0.580	-	-	0	0	-	61.23	-	61.23	-	-	0	-	0.00%
1998-08-03	0	0.580	-	0.590	-	-	0	0	-	61.23	-	62.29	-	-	0	-	0.00%
1998-07-31	0	0.580	-	0.580	-	-	0	0	-	61.23	-	61.23	-	-	0	-	0.00%
1998-07-30	0	0.580	-	0.580	-	-	0	0	-	61.23	-	61.23	-	-	0	-	0.00%
1998-07-29	0	0.580	-	0.600	-	-	0	0	-	61.23	-	63.34	-	-	0	-	0.00%
1998-07-28	0	0.580	-	0.580	-	-	0	0	-	61.23	-	61.23	-	-	0	-	0.00%
1998-07-27	0	0.580	-	0.580	-	-	0	0	-	61.23	-	61.23	-	-	0	-	0.00%
1998-07-24	0	0.580	-	0.660	-	-	0	0	-	61.23	-	69.68	-	-	0	-	0.00%
1998-07-23	0	0.580	-	0.580	-	-	0	0	-	61.23	-	61.23	-	-	0	-	-6.45%
1998-07-22	0	0.620	-	0.640	-	-	0	0	-	65.45	-	67.56	-	-	0	-	0.00%
1998-07-21	0	0.620	-	0.620	-	-	0	0	-	65.45	-	65.45	-	-	0	-	0.00%
1998-07-20	0	0.620	-	0.620	-	-	0	0	-	65.45	-	65.45	-	-	0	-	0.00%
1998-07-17	0	0.620	-	0.620	-	-	0	0	-	65.45	-	65.45	-	-	0	-	0.00%
1998-07-16	0	0.620	-	0.640	-	-	0	0	-	65.45	-	67.56	-	-	0	-	0.00%
1998-07-15	0	0.620	-	0.640	-	-	0	0	-	65.45	-	67.56	-	-	0	-	0.00%
1998-07-14	0	0.620	-	0.680	-	-	0	0	-	65.45	-	71.79	-	-	0	-	0.00%
1998-07-13	0	0.620	-	0.620	-	-	0	0	-	65.45	-	65.45	-	-	0	-	-3.12%
1998-07-10	0	0.640	-	0.690	-	-	0	0	-	67.56	-	72.84	-	-	0	-	0.00%
1998-07-09	0	0.640	-	0.640	-	-	0	0	-	67.56	-	67.56	-	-	0	-	0.00%
1998-07-08	0	0.640	-	0.660	-	-	0	0	-	67.56	-	69.68	-	-	0	-	0.00%
1998-07-07	0	0.640	-	0.640	-	-	0	0	-	67.56	-	67.56	-	-	0	-	-1.54%
1998-07-06	0	0.650	-	0.690	-	-	0	0	-	68.62	-	72.84	-	-	0	-	0.00%
1998-07-03	0	0.650	-	0.670	-	-	0	0	-	68.62	-	70.73	-	-	0	-	0.00%
1998-07-02	0	0.650	-	0.690	-	-	0	0	-	68.62	-	72.84	-	-	0	-	0.00%
1998-06-30	0	0.650	-	0.650	-	-	0	0	-	68.62	-	68.62	-	-	0	-	0.00%
1998-06-29	0	0.650	-	0.700	-	-	0	0	-	68.62	-	73.90	-	-	0	-	0.00%
1998-06-26	0	0.650	-	0.670	-	-	0	0	-	68.62	-	70.73	-	-	0	-	0.00%
1998-06-25	0	0.650	-	0.690	-	-	0	0	-	68.62	-	72.84	-	-	0	-	0.00%
1998-06-24	0	0.650	-	0.670	-	-	0	0	-	68.62	-	70.73	-	-	0	-	0.00%
1998-06-23	0	0.650	-	0.650	-	-	0	0	-	68.62	-	68.62	-	-	0	-	-2.99%
1998-06-22	0	0.670	-	0.670	-	-	0	0	-	70.73	-	70.73	-	-	0	-	0.00%
1998-06-19	0	0.670	-	0.670	0.670	0.670	20,000	13,400	0.6700	70.73	-	70.73	70.73	70.73	189	70.731	0.00%
1998-06-18	0	0.670	-	0.670	-	-	0	0	-	70.73	-	70.73	-	-	0	-	0.00%
1998-06-17	0	0.670	-	0.670	-	-	0	0	-	70.73	-	70.73	-	-	0	-	0.00%
1998-06-16	0	0.670	-	0.670	-	-	0	0	-	70.73	-	70.73	-	-	0	-	0.00%
1998-06-15	0	0.670	-	0.670	-	-	0	0	-	70.73	-	70.73	-	-	0	-	0.00%
1998-06-12	0	0.670	-	0.670	0.670	0.670	4,000	2,680	0.6700	70.73	-	70.73	70.73	70.73	38	70.731	13.56%
1998-06-11	0	0.590	-	0.670	0.590	0.590	4,000	2,360	0.5900	62.29	-	70.73	62.29	62.29	38	62.285	-6.35%
1998-06-10	0	0.630	-	0.670	-	-	0	0	-	66.51	-	70.73	-	-	0	-	0.00%
1998-06-09	0	0.630	-	0.670	-	-	0	0	-	66.51	-	70.73	-	-	0	-	0.00%
1998-06-08	0	0.630	-	0.670	-	-	0	0	-	66.51	-	70.73	-	-	0	-	0.00%
1998-06-05	0	0.630	-	0.670	-	-	0	0	-	66.51	-	70.73	-	-	0	-	0.00%
1998-06-04	0	0.630	-	0.670	-	-	0	0	-	66.51	-	70.73	-	-	0	-	0.00%
1998-06-03	0	0.630	-	0.670	0.630	0.630	2,000	1,260	0.6300	66.51	-	70.73	66.51	66.51	19	66.508	-5.97%
1998-06-02	0	0.670	-	0.670	-	-	0	0	-	70.73	-	70.73	-	-	0	-	0.00%
1998-06-01	0	0.670	-	0.670	-	-	0	0	-	70.73	-	70.73	-	-	0	-	0.00%
1998-05-29	0	0.670	-	0.670	-	-	0	0	-	70.73	-	70.73	-	-	0	-	0.00%
1998-05-28	0	0.670	-	0.700	-	-	0	0	-	70.73	-	73.90	-	-	0	-	0.00%
1998-05-27	0	0.670	-	0.670	-	-	0	0	-	70.73	-	70.73	-	-	0	-	0.00%
1998-05-26	0	0.670	-	0.700	-	-	0	0	-	70.73	-	73.90	-	-	0	-	0.00%
1998-05-25	0	0.670	-	0.670	-	-	0	0	-	70.73	-	70.73	-	-	0	-	0.00%
1998-05-22	0	0.670	-	0.720	-	-	0	0	-	70.73	-	76.01	-	-	0	-	0.00%
1998-05-21	0	0.670	-	0.700	-	-	0	0	-	70.73	-	73.90	-	-	0	-	0.00%
1998-05-20	0	0.670	-	0.670	-	-	0	0	-	70.73	-	70.73	-	-	0	-	0.00%
1998-05-19	0	0.670	-	0.670	-	-	0	0	-	70.73	-	70.73	-	-	0	-	0.00%
1998-05-18	0	0.670	-	0.670	-	-	0	0	-	70.73	-	70.73	-	-	0	-	0.00%
1998-05-15	0	0.670	-	0.670	-	-	0	0	-	70.73	-	70.73	-	-	0	-	0.00%
1998-05-14	0	0.670	-	0.670	-	-	0	0	-	70.73	-	70.73	-	-	0	-	0.00%
1998-05-13	0	0.670	-	0.720	-	-	0	0	-	70.73	-	76.01	-	-	0	-	0.00%
1998-05-12	0	0.670	-	0.710	-	-	0	0	-	70.73	-	74.95	-	-	0	-	0.00%
1998-05-11	0	0.670	-	0.720	-	-	0	0	-	70.73	-	76.01	-	-	0	-	0.00%
1998-05-08	0	0.670	-	0.710	-	-	20,000	13,200	0.6600	70.73	-	74.95	-	-	189	69.675	0.00%
1998-05-07	0	0.670	-	0.710	-	-	0	0	-	70.73	-	74.95	-	-	0	-	0.00%
1998-05-06	0	0.670	-	0.670	-	-	0	0	-	70.73	-	70.73	-	-	0	-	0.00%
1998-05-05	0	0.670	-	0.680	-	-	0	0	-	70.73	-	71.79	-	-	0	-	0.00%
1998-05-04	0	0.670	0.640	0.680	-	-	0	0	-	70.73	67.56	71.79	-	-	0	-	0.00%
1998-05-01	0	0.670	0.640	0.670	-	-	0	0	-	70.73	67.56	70.73	-	-	0	-	-1.47%
1998-04-30	0	0.680	0.640	0.680	-	-	0	0	-	71.79	67.56	71.79	-	-	0	-	0.00%
1998-04-29	0	0.680	-	0.680	-	-	0	0	-	71.79	-	71.79	-	-	0	-	0.00%
1998-04-28	0	0.680	0.600	0.680	0.680	0.680	70,000	47,600	0.6800	71.79	63.34	71.79	71.79	71.79	663	71.786	-12.82%
1998-04-27	0	0.780	0.680	0.780	0.660	0.780	50,000	35,200	0.7040	82.34	71.79	82.34	69.68	82.34	474	74.320	0.00%
1998-04-24	0	0.780	-	0.800	-	-	0	0	-	82.34	-	84.45	-	-	0	-	0.00%
1998-04-23	0	0.780	-	0.780	-	-	0	0	-	82.34	-	82.34	-	-	0	-	0.00%
1998-04-22	0	0.780	-	0.800	-	-	0	0	-	82.34	-	84.45	-	-	0	-	0.00%
1998-04-21	0	0.780	-	0.780	-	-	0	0	-	82.34	-	82.34	-	-	0	-	0.00%
1998-04-20	0	0.780	0.700	0.780	-	-	0	0	-	82.34	73.90	82.34	-	-	0	-	0.00%
1998-04-17	0	0.780	-	0.780	-	-	0	0	-	82.34	-	82.34	-	-	0	-	0.00%
1998-04-16	0	0.780	-	0.780	-	-	0	0	-	82.34	-	82.34	-	-	0	-	0.00%
1998-04-15	0	0.780	-	0.780	-	-	0	0	-	82.34	-	82.34	-	-	0	-	0.00%
1998-04-14	0	0.780	-	0.780	-	-	0	0	-	82.34	-	82.34	-	-	0	-	0.00%
1998-04-09	0	0.780	-	0.800	-	-	0	0	-	82.34	-	84.45	-	-	0	-	0.00%
1998-04-08	0	0.780	0.740	0.780	-	-	0	0	-	82.34	78.12	82.34	-	-	0	-	0.00%
1998-04-07	0	0.780	0.690	0.820	-	-	0	0	-	82.34	72.84	86.57	-	-	0	-	0.00%
1998-04-03	0	0.780	0.700	0.780	0.680	0.780	90,000	63,200	0.7022	82.34	73.90	82.34	71.79	82.34	853	74.132	5.41%
1998-04-02	0	0.740	-	0.740	-	-	0	0	-	78.12	-	78.12	-	-	0	-	-5.13%
1998-04-01	0	0.780	0.700	0.780	-	-	0	0	-	82.34	73.90	82.34	-	-	0	-	0.00%
1998-03-31	0	0.780	0.680	0.800	-	-	0	0	-	82.34	71.79	84.45	-	-	0	-	0.00%
1998-03-30	0	0.780	-	0.780	-	-	0	0	-	82.34	-	82.34	-	-	0	-	0.00%
1998-03-27	0	0.780	0.700	0.780	0.780	0.780	30,000	23,400	0.7800	82.34	73.90	82.34	82.34	82.34	284	82.343	5.41%
1998-03-26	0	0.740	0.700	0.740	0.700	0.740	36,000	26,400	0.7333	78.12	73.90	78.12	73.90	78.12	341	77.417	-7.50%
1998-03-25	0	0.800	0.700	0.800	-	-	0	0	-	84.45	73.90	84.45	-	-	0	-	-1.23%
1998-03-24	0	0.810	0.700	0.810	0.800	0.810	140,000	112,400	0.8029	85.51	73.90	85.51	84.45	85.51	1,326	84.756	0.00%
1998-03-23	0	0.810	0.720	0.810	0.810	0.810	190,000	153,900	0.8100	85.51	76.01	85.51	85.51	85.51	1,800	85.510	-1.22%
1998-03-20	0	0.820	0.720	0.820	-	-	0	0	-	86.57	76.01	86.57	-	-	0	-	0.00%
1998-03-19	0	0.820	0.720	0.850	-	-	0	0	-	86.57	76.01	89.73	-	-	0	-	0.00%
1998-03-18	0	0.820	0.680	0.850	0.820	0.820	20,000	16,400	0.8200	86.57	71.79	89.73	86.57	86.57	189	86.566	0.00%
1998-03-17	0	0.820	0.670	0.870	0.800	0.820	100,000	81,000	0.8100	86.57	70.73	91.84	84.45	86.57	947	85.510	10.81%
1998-03-16	0	0.740	0.650	-	0.740	0.740	50,000	37,000	0.7400	78.12	68.62	-	78.12	78.12	474	78.120	5.71%
1998-03-13	0	0.700	0.600	0.750	0.700	0.700	20,000	14,000	0.7000	73.90	63.34	79.18	73.90	73.90	189	73.898	9.38%
1998-03-12	0	0.640	0.550	0.670	0.570	0.640	94,000	56,440	0.6004	67.56	58.06	70.73	60.17	67.56	890	63.386	12.28%
1998-03-11	0	0.570	0.540	0.570	0.530	0.570	170,000	93,400	0.5494	60.17	57.01	60.17	55.95	60.17	1,610	58.000	9.62%
1998-03-10	0	0.520	0.520	-	0.520	0.550	100,000	53,500	0.5350	54.90	54.90	-	54.90	58.06	947	56.479	-5.45%
1998-03-09	0	0.550	0.530	0.550	0.550	0.550	10,001	5,501	0.5500	58.06	55.95	58.06	58.06	58.06	95	58.067	-6.78%
1998-03-06	0	0.590	-	0.590	-	-	0	0	-	62.29	-	62.29	-	-	0	-	0.00%
1998-03-05	0	0.590	-	0.590	-	-	0	0	-	62.29	-	62.29	-	-	0	-	0.00%
1998-03-04	0	0.590	0.590	-	-	-	0	0	-	62.29	62.29	-	-	-	0	-	3.51%
1998-03-03	0	0.570	-	-	-	-	0	0	-	60.17	-	-	-	-	0	-	0.00%
1998-03-02	0	0.570	0.570	0.630	0.570	0.570	16,000	9,120	0.5700	60.17	60.17	66.51	60.17	60.17	152	60.174	-3.39%
1998-02-27	0	0.590	-	-	-	-	0	0	-	62.29	-	-	-	-	0	-	0.00%
1998-02-26	0	0.590	-	0.640	0.590	0.600	140,000	82,800	0.5914	62.29	-	67.56	62.29	63.34	1,326	62.436	0.00%
1998-02-25	0	0.590	-	0.630	-	-	0	0	-	62.29	-	66.51	-	-	0	-	0.00%
1998-02-24	0	0.590	-	-	-	-	0	0	-	62.29	-	-	-	-	0	-	0.00%
1998-02-23	0	0.590	-	-	-	-	0	0	-	62.29	-	-	-	-	0	-	0.00%
1998-02-20	0	0.590	0.550	0.590	-	-	0	0	-	62.29	58.06	62.29	-	-	0	-	-1.67%
1998-02-19	0	0.600	-	0.620	-	-	0	0	-	63.34	-	65.45	-	-	0	-	0.00%
1998-02-18	0	0.600	-	0.620	-	-	0	0	-	63.34	-	65.45	-	-	0	-	0.00%
1998-02-17	0	0.600	-	0.640	-	-	0	0	-	63.34	-	67.56	-	-	0	-	0.00%
1998-02-16	0	0.600	-	0.640	-	-	0	0	-	63.34	-	67.56	-	-	0	-	0.00%
1998-02-13	0	0.600	-	0.640	-	-	0	0	-	63.34	-	67.56	-	-	0	-	0.00%
1998-02-12	0	0.600	0.600	0.650	-	-	0	0	-	63.34	63.34	68.62	-	-	0	-	0.00%
1998-02-11	0	0.600	0.580	0.600	0.600	0.630	228,000	142,800	0.6263	63.34	61.23	63.34	63.34	66.51	2,160	66.119	-7.69%
1998-02-10	0	0.650	-	0.650	-	-	0	0	-	68.62	-	68.62	-	-	0	-	0.00%
1998-02-09	0	0.650	-	0.650	0.630	0.650	184,000	118,420	0.6436	68.62	-	68.62	66.51	68.62	1,743	67.942	4.84%
1998-02-06	0	0.620	-	0.620	0.580	0.620	400,000	239,000	0.5975	65.45	-	65.45	61.23	65.45	3,789	63.077	6.90%
1998-02-05	0	0.580	-	0.580	-	-	0	0	-	61.23	-	61.23	-	-	0	-	0.00%
1998-02-04	0	0.580	-	0.620	-	-	0	0	-	61.23	-	65.45	-	-	0	-	0.00%
1998-02-03	0	0.580	-	0.620	-	-	0	0	-	61.23	-	65.45	-	-	0	-	0.00%
1998-02-02	0	0.580	-	0.580	-	-	0	0	-	61.23	-	61.23	-	-	0	-	0.00%
1998-01-27	0	0.580	-	0.580	-	-	0	0	-	61.23	-	61.23	-	-	0	-	0.00%
1998-01-26	0	0.580	-	0.580	-	-	400,000	232,000	0.5800	61.23	-	61.23	-	-	3,789	61.230	0.00%
1998-01-23	0	0.580	-	0.580	-	-	0	0	-	61.23	-	61.23	-	-	0	-	0.00%
1998-01-22	0	0.580	-	0.580	-	-	0	0	-	61.23	-	61.23	-	-	0	-	0.00%
1998-01-21	0	0.580	0.540	0.580	-	-	0	0	-	61.23	57.01	61.23	-	-	0	-	0.00%
1998-01-20	0	0.580	-	0.580	-	-	0	0	-	61.23	-	61.23	-	-	0	-	3.57%
1998-01-19	0	0.580	-	0.580	-	-	0	0	-	59.12	-	59.12	-	-	0	-	0.00%
1998-01-16	0	0.580	-	0.600	0.550	0.580	74,000	41,900	0.5662	59.12	-	61.16	56.06	59.12	726	57.713	0.00%
1998-01-15	0	0.580	-	0.580	0.580	0.580	80,000	46,400	0.5800	59.12	-	59.12	59.12	59.12	785	59.118	5.45%
1998-01-14	0	0.550	0.530	0.580	0.550	0.600	690,000	384,400	0.5571	56.06	54.02	59.12	56.06	61.16	6,769	56.784	0.00%
1998-01-13	0	0.550	-	0.550	0.610	0.610	32,000	19,520	0.6100	56.06	-	56.06	62.18	62.18	314	62.176	-11.29%
1998-01-12	0	0.620	-	0.620	0.670	0.670	2,000	1,340	0.6700	63.20	-	63.20	68.29	68.29	20	68.292	-15.07%
1998-01-09	0	0.730	-	0.750	0.720	0.730	134,000	96,820	0.7225	74.41	-	76.45	73.39	74.41	1,315	73.647	-3.95%
1998-01-08	0	0.760	-	0.760	-	-	0	0	-	77.47	-	77.47	-	-	0	-	-10.59%
1998-01-07	0	0.850	-	0.850	-	-	0	0	-	86.64	-	86.64	-	-	0	-	-4.49%
1998-01-06	0	0.890	-	0.890	-	-	0	0	-	90.72	-	90.72	-	-	0	-	-1.11%
1998-01-05	0	0.900	-	0.900	0.920	0.920	166,000	152,720	0.9200	91.74	-	91.74	93.77	93.77	1,629	93.774	-3.23%
1998-01-02	0	0.930	-	0.930	0.930	0.930	146,000	135,780	0.9300	94.79	-	94.79	94.79	94.79	1,432	94.793	-1.06%
1997-12-31	0	0.940	-	0.940	-	-	0	0	-	95.81	-	95.81	-	-	0	-	0.00%
1997-12-30	0	0.940	-	0.940	-	-	0	0	-	95.81	-	95.81	-	-	0	-	0.00%
1997-12-29	0	0.940	-	0.940	-	-	0	0	-	95.81	-	95.81	-	-	0	-	0.00%
1997-12-24	0	0.940	-	0.970	-	-	0	0	-	95.81	-	98.87	-	-	0	-	0.00%
1997-12-23	0	0.940	-	0.940	0.960	0.960	100,000	96,000	0.9600	95.81	-	95.81	97.85	97.85	981	97.851	0.00%
1997-12-22	0	0.940	-	0.940	0.940	0.940	4,000	3,760	0.9400	95.81	-	95.81	95.81	95.81	39	95.812	0.00%
1997-12-19	0	0.940	-	0.940	0.940	0.970	470,000	446,900	0.9509	95.81	-	95.81	95.81	98.87	4,611	96.918	-2.08%
1997-12-18	0	0.960	-	0.970	-	-	0	0	-	97.85	-	98.87	-	-	0	-	0.00%
1997-12-17	0	0.960	-	0.990	-	-	0	0	-	97.85	-	100.9	-	-	0	-	0.00%
1997-12-16	0	0.960	-	1.000	-	-	0	0	-	97.85	-	101.9	-	-	0	-	0.00%
1997-12-15	0	0.960	-	0.980	-	-	0	0	-	97.85	-	99.89	-	-	0	-	0.00%
1997-12-12	0	0.960	-	0.980	-	-	0	0	-	97.85	-	99.89	-	-	0	-	0.00%
1997-12-11	0	0.960	-	0.970	-	-	0	0	-	97.85	-	98.87	-	-	0	-	0.00%
1997-12-10	0	0.960	-	0.970	-	-	0	0	-	97.85	-	98.87	-	-	0	-	0.00%
1997-12-09	0	0.960	-	0.970	-	-	0	0	-	97.85	-	98.87	-	-	0	-	0.00%
1997-12-08	0	0.960	0.920	0.960	-	-	0	0	-	97.85	93.77	97.85	-	-	0	-	-1.03%
1997-12-05	0	0.970	-	0.970	-	-	0	0	-	98.87	-	98.87	-	-	0	-	0.00%
1997-12-04	0	0.970	-	0.970	0.970	0.970	50,000	48,500	0.9700	98.87	-	98.87	98.87	98.87	491	98.870	-1.02%
1997-12-03	0	0.980	0.890	0.980	0.920	1.010	550,000	548,600	0.9975	99.89	90.72	99.89	93.77	102.9	5,396	101.67	0.00%
1997-12-02	0	0.980	0.940	0.980	1.010	1.010	300,000	303,000	1.0100	99.89	95.81	99.89	102.9	102.9	2,943	102.95	0.00%
1997-12-01	0	0.980	0.920	0.980	0.970	0.990	280,000	275,700	0.9846	99.89	93.77	99.89	98.87	100.9	2,747	100.36	-2.00%
1997-11-28	0	1.000	-	1.010	1.000	1.000	200,000	200,000	1.0000	101.9	-	102.9	101.9	101.9	1,962	101.93	1.01%
1997-11-27	0	0.990	0.950	1.000	0.990	0.990	200,000	198,000	0.9900	100.9	96.83	101.9	100.9	100.9	1,962	100.91	-1.98%
1997-11-26	0	1.010	-	1.020	1.010	1.020	400,000	407,000	1.0175	102.9	-	104.0	102.9	104.0	3,924	103.71	1.00%
1997-11-25	0	1.000	-	1.000	1.010	1.010	280,000	282,800	1.0100	101.9	-	101.9	102.9	102.9	2,747	102.95	-0.99%
1997-11-24	0	1.010	0.980	1.030	1.010	1.030	340,000	347,400	1.0218	102.9	99.89	105.0	102.9	105.0	3,336	104.15	0.00%
1997-11-21	0	1.010	0.960	1.020	1.010	1.010	400,000	404,000	1.0100	102.9	97.85	104.0	102.9	102.9	3,924	102.95	0.00%
1997-11-20	0	1.010	0.980	1.010	1.000	1.040	580,000	597,200	1.0297	102.9	99.89	102.9	101.9	106.0	5,690	104.95	1.00%
1997-11-19	0	1.000	1.000	1.010	1.000	1.020	630,000	637,000	1.0111	101.9	101.9	102.9	101.9	104.0	6,181	103.06	-1.96%
1997-11-18	0	1.020	1.000	1.030	0.990	1.020	958,000	962,220	1.0044	104.0	101.9	105.0	100.9	104.0	9,399	102.38	2.00%
1997-11-17	0	1.000	-	1.000	1.010	1.020	300,000	303,500	1.0117	101.9	-	101.9	102.9	104.0	2,943	103.12	1.01%
1997-11-14	0	0.990	-	0.990	0.960	1.000	970,000	945,840	0.9751	100.9	-	100.9	97.85	101.9	9,517	99.389	2.06%
1997-11-13	0	0.970	-	0.970	0.970	0.970	100,000	97,000	0.9700	98.87	-	98.87	98.87	98.87	981	98.870	0.00%
1997-11-12	0	0.970	-	0.970	0.970	1.000	250,000	244,900	0.9796	98.87	-	98.87	98.87	101.9	2,453	99.849	3.19%
1997-11-11	0	0.940	0.920	1.000	0.940	0.960	100,000	95,000	0.9500	95.81	93.77	101.9	95.81	97.85	981	96.832	-6.00%
1997-11-10	0	1.000	-	1.000	-	-	0	0	-	101.9	-	101.9	-	-	0	-	-1.96%
1997-11-07	0	1.020	-	1.020	1.010	1.020	320,000	323,400	1.0106	104.0	-	104.0	102.9	104.0	3,139	103.01	0.00%
1997-11-06	0	1.020	-	1.050	1.020	1.050	528,000	551,320	1.0442	104.0	-	107.0	104.0	107.0	5,180	106.43	-3.77%
1997-11-05	0	1.060	1.020	1.070	1.020	1.100	650,000	690,260	1.0619	108.0	104.0	109.1	104.0	112.1	6,377	108.24	-1.85%
1997-11-04	0	1.080	1.010	1.100	1.040	1.140	1,300,000	1,430,000	1.1000	110.1	102.9	112.1	106.0	116.2	12,754	112.12	1.89%
1997-11-03	0	1.060	1.060	-	1.050	1.070	100,000	106,000	1.0600	108.0	108.0	-	107.0	109.1	981	108.04	-6.19%
1997-10-31	0	1.130	-	1.160	-	-	0	0	-	115.2	-	118.2	-	-	0	-	0.00%
1997-10-30	0	1.130	-	1.140	1.130	1.130	300,000	339,000	1.1300	115.2	-	116.2	115.2	115.2	2,943	115.18	2.73%
1997-10-29	0	1.100	1.100	1.180	1.080	1.160	570,000	625,000	1.0965	112.1	112.1	120.3	110.1	118.2	5,592	111.76	-8.33%
1997-10-28	0	1.200	-	1.200	-	-	0	0	-	122.3	-	122.3	-	-	0	-	-3.23%
1997-10-27	0	1.240	-	1.240	-	-	0	0	-	126.4	-	126.4	-	-	0	-	0.00%
1997-10-24	0	1.240	-	1.240	-	-	0	0	-	126.4	-	126.4	-	-	0	-	-0.80%
1997-10-23	0	1.250	-	1.250	1.260	1.300	250,000	320,000	1.2800	127.4	-	127.4	128.4	132.5	2,453	130.47	-4.58%
1997-10-22	0	1.310	1.300	1.320	1.310	1.330	220,000	290,100	1.3186	133.5	132.5	134.5	133.5	135.6	2,158	134.41	-1.50%
1997-10-21	0	1.330	1.330	1.390	1.290	1.350	1,716,000	2,297,280	1.3387	135.6	135.6	141.7	131.5	137.6	16,835	136.46	-4.32%
1997-10-20	0	1.390	1.350	1.400	1.350	1.390	450,000	621,500	1.3811	141.7	137.6	142.7	137.6	141.7	4,415	140.77	2.96%
1997-10-17	0	1.350	-	1.350	1.320	1.350	550,000	741,000	1.3473	137.6	-	137.6	134.5	137.6	5,396	137.32	-2.17%
1997-10-16	0	1.380	-	1.380	1.340	1.380	240,000	327,300	1.3638	140.7	-	140.7	136.6	140.7	2,355	139.00	-2.13%
1997-10-15	0	1.410	-	1.410	1.420	1.510	630,000	936,200	1.4860	143.7	-	143.7	144.7	153.9	6,181	151.47	-3.42%
1997-10-14	0	1.460	-	1.460	1.460	1.540	290,000	442,800	1.5269	148.8	-	148.8	148.8	157.0	2,845	155.63	-5.81%
1997-10-13	0	1.550	1.530	1.560	1.530	1.600	390,000	618,700	1.5864	158.0	155.9	159.0	155.9	163.1	3,826	161.70	-1.90%
1997-10-09	0	1.580	1.580	1.600	1.580	1.620	338,000	544,640	1.6114	161.0	161.0	163.1	161.0	165.1	3,316	164.24	-3.07%
1997-10-08	0	1.630	1.570	1.630	1.610	1.630	430,000	699,400	1.6265	166.1	160.0	166.1	164.1	166.1	4,219	165.79	0.62%
1997-10-07	0	1.620	1.620	1.640	1.620	1.650	520,000	852,900	1.6402	165.1	165.1	167.2	165.1	168.2	5,102	167.18	-1.22%
1997-10-06	0	1.640	-	1.640	1.640	1.650	350,000	577,000	1.6486	167.2	-	167.2	167.2	168.2	3,434	168.04	-0.61%
1997-10-03	0	1.650	1.600	1.650	1.630	1.660	470,000	772,300	1.6432	168.2	163.1	168.2	166.1	169.2	4,611	167.49	1.85%
1997-09-30	0	1.620	1.620	1.660	1.620	1.670	410,000	681,200	1.6615	165.1	165.1	169.2	165.1	170.2	4,022	169.35	-2.99%
1997-09-29	0	1.670	1.600	1.670	1.600	1.670	700,000	1,154,200	1.6489	170.2	163.1	170.2	163.1	170.2	6,868	168.06	-0.60%
1997-09-26	0	1.680	1.630	1.680	1.640	1.690	650,000	1,087,440	1.6730	171.2	166.1	171.2	167.2	172.3	6,377	170.52	-0.59%
1997-09-25	0	1.690	1.670	1.690	1.670	1.690	550,000	922,000	1.6764	172.3	170.2	172.3	170.2	172.3	5,396	170.87	0.00%
1997-09-24	0	1.690	-	1.690	1.690	1.690	250,000	422,500	1.6900	172.3	-	172.3	172.3	172.3	2,453	172.26	1.81%
1997-09-23	0	1.660	-	1.700	1.660	1.740	240,000	415,000	1.7292	169.2	-	173.3	169.2	177.4	2,355	176.25	-2.92%
1997-09-22	0	1.710	-	1.710	1.700	1.740	960,000	1,655,800	1.7248	174.3	-	174.3	173.3	177.4	9,418	175.80	-1.72%
1997-09-19	0	1.740	-	1.740	1.740	1.750	400,000	699,000	1.7475	177.4	-	177.4	177.4	178.4	3,924	178.12	0.58%
1997-09-18	0	1.730	-	1.740	1.730	1.740	610,000	1,060,100	1.7379	176.3	-	177.4	176.3	177.4	5,985	177.14	1.17%
1997-09-16	0	1.710	1.640	1.710	1.540	1.730	770,000	1,299,500	1.6877	174.3	167.2	174.3	157.0	176.3	7,554	172.02	0.59%
1997-09-15	0	1.730	1.670	1.730	1.710	1.750	560,000	974,100	1.7395	173.3	167.3	173.3	171.3	175.3	5,591	174.23	-3.35%
1997-09-12	0	1.790	-	1.790	1.800	1.800	250,000	450,000	1.8000	179.3	-	179.3	180.3	180.3	2,496	180.29	0.00%
1997-09-11	0	1.790	-	1.800	1.780	1.810	456,000	816,400	1.7904	179.3	-	180.3	178.3	181.3	4,553	179.32	0.56%
1997-09-10	0	1.780	1.770	1.780	1.780	1.840	772,000	1,398,720	1.8118	178.3	177.3	178.3	178.3	184.3	7,708	181.47	-3.78%
1997-09-09	0	1.850	1.800	1.850	1.830	1.870	756,000	1,392,880	1.8424	185.3	180.3	185.3	183.3	187.3	7,548	184.54	0.00%
1997-09-08	0	1.850	-	1.850	1.850	1.880	260,000	487,300	1.8742	185.3	-	185.3	185.3	188.3	2,596	187.72	0.00%
1997-09-05	0	1.850	1.770	1.890	1.810	1.850	592,000	1,085,600	1.8338	185.3	177.3	189.3	181.3	185.3	5,911	183.67	0.00%
1997-09-04	0	1.850	-	1.850	1.840	1.930	400,000	763,600	1.9090	185.3	-	185.3	184.3	193.3	3,994	191.21	-2.63%
1997-09-03	0	1.900	1.870	1.900	1.850	1.930	1,172,000	2,217,080	1.8917	190.3	187.3	190.3	185.3	193.3	11,701	189.47	6.15%
1997-09-02	0	1.790	-	1.790	1.800	1.930	450,000	833,800	1.8529	179.3	-	179.3	180.3	193.3	4,493	185.59	-9.14%
1997-09-01	0	1.970	1.830	1.970	1.880	2.000	2,152,000	4,203,280	1.9532	197.3	183.3	197.3	188.3	200.3	21,486	195.63	1.03%
1997-08-29	0	1.950	1.880	-	1.870	1.950	680,000	1,315,400	1.9344	195.3	188.3	-	187.3	195.3	6,789	193.75	1.56%
1997-08-28	0	1.920	1.850	1.920	1.840	1.950	1,136,000	2,161,240	1.9025	192.3	185.3	192.3	184.3	195.3	11,342	190.56	1.59%
1997-08-27	0	1.890	1.850	1.890	1.850	2.000	1,434,000	2,766,280	1.9291	189.3	185.3	189.3	185.3	200.3	14,317	193.22	-2.58%
1997-08-26	0	1.940	1.930	1.940	1.840	2.000	2,928,000	5,682,240	1.9407	194.3	193.3	194.3	184.3	200.3	29,233	194.38	5.43%
1997-08-25	0	1.840	1.810	1.840	1.720	1.850	2,440,000	4,406,200	1.8058	184.3	181.3	184.3	172.3	185.3	24,361	180.87	6.98%
1997-08-22	0	1.720	1.710	1.720	1.700	1.760	1,954,000	3,372,420	1.7259	172.3	171.3	172.3	170.3	176.3	19,509	172.87	4.24%
1997-08-21	0	1.650	1.650	1.690	1.600	1.650	746,000	1,225,360	1.6426	165.3	165.3	169.3	160.3	165.3	7,448	164.52	0.00%
1997-08-20	0	1.650	1.620	1.650	1.590	1.670	740,000	1,197,240	1.6179	165.3	162.3	165.3	159.3	167.3	7,388	162.05	0.61%
1997-08-19	0	1.640	1.590	1.640	1.560	1.700	680,000	1,103,200	1.6224	164.3	159.3	164.3	156.3	170.3	6,789	162.50	-2.38%
1997-08-15	0	1.680	1.680	1.690	1.650	1.700	750,000	1,261,700	1.6823	168.3	168.3	169.3	165.3	170.3	7,488	168.50	0.60%
1997-08-14	0	1.670	1.630	1.670	1.630	1.670	440,000	729,700	1.6584	167.3	163.3	167.3	163.3	167.3	4,393	166.11	1.21%
1997-08-13	0	1.650	1.630	1.670	1.650	1.700	620,000	1,035,400	1.6700	165.3	163.3	167.3	165.3	170.3	6,190	167.27	-1.79%
1997-08-12	0	1.680	1.680	1.700	1.620	1.690	984,000	1,624,380	1.6508	168.3	168.3	170.3	162.3	169.3	9,824	165.34	3.70%
1997-08-11	0	1.620	1.620	1.640	1.610	1.650	700,000	1,141,900	1.6313	162.3	162.3	164.3	161.3	165.3	6,989	163.39	-1.22%
1997-08-08	0	1.640	1.600	1.680	1.640	1.730	972,000	1,653,500	1.7011	164.3	160.3	168.3	164.3	173.3	9,704	170.39	-2.96%
1997-08-07	0	1.690	1.690	1.700	1.690	1.780	1,512,000	2,628,040	1.7381	169.3	169.3	170.3	169.3	178.3	15,096	174.09	-2.87%
1997-08-06	0	1.740	1.730	1.740	1.700	1.750	1,986,000	3,431,880	1.7280	174.3	173.3	174.3	170.3	175.3	19,828	173.08	4.19%
1997-08-05	0	1.670	1.670	1.680	1.630	1.740	1,496,000	2,503,760	1.6736	167.3	167.3	168.3	163.3	174.3	14,936	167.63	-1.76%
1997-08-04	0	1.700	1.680	1.730	1.530	1.720	1,962,000	3,163,220	1.6122	170.3	168.3	173.3	153.2	172.3	19,589	161.48	13.33%
1997-08-01	0	1.500	1.480	1.500	1.500	1.550	596,000	913,300	1.5324	150.2	148.2	150.2	150.2	155.2	5,950	153.48	-5.06%
1997-07-31	0	1.580	1.560	1.580	1.560	1.590	524,000	828,320	1.5808	158.3	156.3	158.3	156.3	159.3	5,232	158.33	0.00%
1997-07-30	0	1.580	1.580	1.600	1.550	1.660	1,448,000	2,347,620	1.6213	158.3	158.3	160.3	155.2	166.3	14,457	162.39	-3.07%
1997-07-29	0	1.630	1.630	1.670	1.630	1.760	3,860,000	6,561,420	1.6998	163.3	163.3	167.3	163.3	176.3	38,538	170.26	-6.32%
1997-07-28	0	1.740	1.730	1.750	1.630	1.780	4,242,000	7,306,480	1.7224	174.3	173.3	175.3	163.3	178.3	42,352	172.52	-1.14%
1997-07-25	0	1.760	1.750	1.760	1.560	1.760	10,508,000	17,256,240	1.6422	176.3	175.3	176.3	156.3	176.3	104,912	164.48	14.29%
1997-07-24	0	1.540	1.520	1.550	1.460	1.590	3,498,000	5,362,040	1.5329	154.2	152.2	155.2	146.2	159.3	34,924	153.53	4.76%
1997-07-23	0	1.470	1.460	1.490	1.360	1.490	4,782,000	6,892,100	1.4413	147.2	146.2	149.2	136.2	149.2	47,743	144.36	6.52%
1997-07-22	0	1.380	1.350	1.380	1.350	1.390	1,270,000	1,741,700	1.3714	138.2	135.2	138.2	135.2	139.2	12,680	137.36	0.73%
1997-07-21	0	1.370	1.350	1.370	1.350	1.380	740,000	1,012,300	1.3680	137.2	135.2	137.2	135.2	138.2	7,388	137.02	-0.72%
1997-07-18	0	1.380	1.330	1.380	1.370	1.380	846,000	1,161,520	1.3730	138.2	133.2	138.2	137.2	138.2	8,446	137.52	0.73%
1997-07-17	0	1.370	1.340	1.370	1.350	1.370	1,214,000	1,654,540	1.3629	137.2	134.2	137.2	135.2	137.2	12,121	136.51	0.00%
1997-07-16	0	1.370	1.350	1.370	1.350	1.410	950,000	1,315,400	1.3846	137.2	135.2	137.2	135.2	141.2	9,485	138.69	-0.72%
1997-07-15	0	1.380	1.360	1.380	1.350	1.390	630,000	871,000	1.3825	138.2	136.2	138.2	135.2	139.2	6,290	138.48	-0.72%
1997-07-14	0	1.390	1.360	1.390	1.360	1.450	1,120,000	1,575,700	1.4069	139.2	136.2	139.2	136.2	145.2	11,182	140.91	0.00%
1997-07-11	0	1.390	1.340	1.400	1.350	1.390	730,000	1,001,500	1.3719	139.2	134.2	140.2	135.2	139.2	7,288	137.41	0.00%
1997-07-10	0	1.390	1.370	1.390	1.340	1.390	1,150,000	1,573,300	1.3681	139.2	137.2	139.2	134.2	139.2	11,482	137.03	-0.71%
1997-07-09	0	1.400	1.360	1.400	1.360	1.420	1,272,000	1,778,220	1.3980	140.2	136.2	140.2	136.2	142.2	12,700	140.02	0.00%
1997-07-08	0	1.400	1.400	1.410	1.360	1.420	1,188,000	1,658,320	1.3959	140.2	140.2	141.2	136.2	142.2	11,861	139.81	-2.10%
1997-07-07	0	1.430	1.360	1.440	1.350	1.440	1,070,000	1,477,700	1.3810	143.2	136.2	144.2	135.2	144.2	10,683	138.32	4.38%
1997-07-04	0	1.370	1.330	1.380	1.360	1.390	960,000	1,315,000	1.3698	137.2	133.2	138.2	136.2	139.2	9,585	137.20	-1.44%
1997-07-03	0	1.390	1.320	1.380	1.330	1.390	430,000	591,500	1.3756	139.2	132.2	138.2	133.2	139.2	4,293	137.78	-0.71%
1997-06-27	0	1.400	1.360	1.400	1.390	1.430	510,000	718,000	1.4078	140.2	136.2	140.2	139.2	143.2	5,092	141.01	0.72%
1997-06-26	0	1.390	1.360	1.390	1.370	1.410	754,000	1,046,120	1.3874	139.2	136.2	139.2	137.2	141.2	7,528	138.97	-1.42%
1997-06-25	0	1.410	1.360	1.420	1.360	1.440	980,000	1,367,800	1.3957	141.2	136.2	142.2	136.2	144.2	9,784	139.80	0.71%
1997-06-24	0	1.400	1.400	1.440	1.300	1.450	442,000	614,800	1.3910	140.2	140.2	144.2	130.2	145.2	4,413	139.32	-2.78%
1997-06-23	0	1.440	1.420	1.450	1.420	1.540	2,960,000	4,363,300	1.4741	144.2	142.2	145.2	142.2	154.2	29,553	147.65	-6.49%
1997-06-20	0	1.540	1.530	1.550	1.510	1.640	4,868,000	7,601,520	1.5615	154.2	153.2	155.2	151.2	164.3	48,602	156.40	2.67%
1997-06-19	0	1.500	1.460	1.540	1.370	1.580	3,394,000	4,935,380	1.4541	150.2	146.2	154.2	137.2	158.3	33,886	145.65	10.29%
1997-06-18	0	1.360	1.360	1.370	1.360	1.390	1,250,000	1,710,100	1.3681	136.2	136.2	137.2	136.2	139.2	12,480	137.03	0.00%
1997-06-17	0	1.360	1.350	1.370	1.350	1.370	774,000	1,050,580	1.3573	136.2	135.2	137.2	135.2	137.2	7,728	135.95	-0.73%
1997-06-16	0	1.370	1.360	1.380	1.320	1.420	1,116,000	1,542,200	1.3819	137.2	136.2	138.2	132.2	142.2	11,142	138.41	5.38%
1997-06-13	0	1.300	1.260	1.300	1.260	1.300	750,000	959,800	1.2797	130.2	126.2	130.2	126.2	130.2	7,488	128.18	0.78%
1997-06-12	0	1.290	1.240	1.300	1.250	1.340	720,000	928,700	1.2899	129.2	124.2	130.2	125.2	134.2	7,188	129.19	-3.01%
1997-06-11	0	1.330	1.300	1.340	1.250	1.330	1,040,000	1,348,300	1.2964	133.2	130.2	134.2	125.2	133.2	10,383	129.85	0.00%
1997-06-10	0	1.330	1.320	1.360	1.300	1.360	880,000	1,180,100	1.3410	133.2	132.2	136.2	130.2	136.2	8,786	134.32	-1.48%
1997-06-06	0	1.350	1.300	1.360	1.280	1.350	1,000,000	1,338,500	1.3385	135.2	130.2	136.2	128.2	135.2	9,984	134.06	-0.74%
1997-06-05	0	1.360	1.320	1.370	1.300	1.390	786,000	1,056,580	1.3442	136.2	132.2	137.2	130.2	139.2	7,847	134.64	-2.16%
1997-06-04	0	1.390	1.320	1.400	1.310	1.390	546,000	740,180	1.3556	139.2	132.2	140.2	131.2	139.2	5,451	135.78	0.00%
1997-06-03	0	1.390	1.370	1.390	1.370	1.400	688,000	950,520	1.3816	139.2	137.2	139.2	137.2	140.2	6,869	138.38	0.00%
1997-06-02	0	1.390	1.380	1.390	1.380	1.430	1,408,000	1,982,000	1.4077	139.2	138.2	139.2	138.2	143.2	14,057	140.99	0.72%
1997-05-30	0	1.380	1.360	1.400	1.360	1.410	266,000	369,900	1.3906	138.2	136.2	140.2	136.2	141.2	2,656	139.28	0.00%
1997-05-29	0	1.380	1.360	1.380	1.380	1.410	600,000	835,400	1.3923	138.2	136.2	138.2	138.2	141.2	5,990	139.46	-1.43%
1997-05-28	0	1.400	1.360	1.400	1.380	1.440	500,000	707,500	1.4150	140.2	136.2	140.2	138.2	144.2	4,992	141.73	-1.41%
1997-05-27	0	1.420	1.410	1.430	1.400	1.440	860,000	1,221,300	1.4201	142.2	141.2	143.2	140.2	144.2	8,586	142.24	-2.74%
1997-05-26	0	1.460	1.450	1.470	1.410	1.500	1,070,000	1,583,100	1.4795	146.2	145.2	147.2	141.2	150.2	10,683	148.19	3.55%
1997-05-23	0	1.410	1.410	1.430	1.410	1.440	1,004,000	1,427,960	1.4223	141.2	141.2	143.2	141.2	144.2	10,024	142.46	0.00%
1997-05-22	0	1.410	1.400	1.420	1.390	1.420	2,450,000	3,375,420	1.3777	141.2	140.2	142.2	139.2	142.2	24,461	137.99	2.17%
1997-05-21	0	1.380	1.370	1.400	1.330	1.410	1,210,000	1,679,320	1.3879	138.2	137.2	140.2	133.2	141.2	12,081	139.01	-3.50%
1997-05-20	0	1.430	1.420	1.430	1.410	1.470	1,260,000	1,807,740	1.4347	143.2	142.2	143.2	141.2	147.2	12,580	143.70	1.42%
1997-05-19	0	1.410	1.400	1.410	1.350	1.460	7,416,000	9,679,420	1.3052	141.2	140.2	141.2	135.2	146.2	74,041	130.73	5.22%
1997-05-16	0	1.340	1.280	1.360	1.290	1.330	698,000	907,160	1.2997	134.2	128.2	136.2	129.2	133.2	6,969	130.17	3.08%
1997-05-15	0	1.300	1.280	1.300	1.290	1.310	592,000	768,680	1.2984	130.2	128.2	130.2	129.2	131.2	5,911	130.05	-0.76%
1997-05-14	0	1.310	1.280	1.310	1.290	1.340	998,000	1,304,440	1.3071	131.2	128.2	131.2	129.2	134.2	9,964	130.92	0.00%
1997-05-13	0	1.310	1.310	1.330	1.310	1.350	1,138,000	1,508,340	1.3254	131.2	131.2	133.2	131.2	135.2	11,362	132.76	0.77%
1997-05-12	0	1.300	1.280	1.310	1.300	1.310	1,420,000	1,847,200	1.3008	130.2	128.2	131.2	130.2	131.2	14,177	130.29	0.00%
1997-05-09	0	1.300	1.260	1.300	1.270	1.320	804,000	1,041,600	1.2955	130.2	126.2	130.2	127.2	132.2	8,027	129.76	0.00%
1997-05-08	0	1.300	1.300	1.310	1.260	1.310	504,000	648,260	1.2862	130.2	130.2	131.2	126.2	131.2	5,032	128.83	0.00%
1997-05-07	0	1.300	1.270	1.300	1.270	1.310	1,666,000	2,151,720	1.2915	130.2	127.2	130.2	127.2	131.2	16,633	129.36	2.36%
1997-05-06	0	1.270	1.260	1.270	1.270	1.320	994,000	1,278,200	1.2859	127.2	126.2	127.2	127.2	132.2	9,924	128.80	-4.51%
1997-05-05	0	1.330	1.300	1.330	1.300	1.330	1,208,000	1,590,960	1.3170	133.2	130.2	133.2	130.2	133.2	12,061	131.91	0.00%
1997-05-02	0	1.330	1.320	1.330	1.250	1.330	1,086,000	1,420,880	1.3084	133.2	132.2	133.2	125.2	133.2	10,843	131.05	0.00%
1997-05-01	0	1.330	1.310	1.330	1.310	1.350	770,000	1,025,800	1.3322	133.2	131.2	133.2	131.2	135.2	7,688	133.43	-0.75%
1997-04-30	0	1.340	1.330	1.350	1.320	1.360	1,188,000	1,595,620	1.3431	134.2	133.2	135.2	132.2	136.2	11,861	134.53	0.75%
1997-04-29	0	1.330	1.300	1.350	1.320	1.360	746,000	1,000,120	1.3406	133.2	130.2	135.2	132.2	136.2	7,448	134.28	0.00%
1997-04-28	0	1.330	1.320	1.340	1.320	1.350	780,000	1,039,380	1.3325	133.2	132.2	134.2	132.2	135.2	7,788	133.47	0.00%
1997-04-25	0	1.330	1.300	1.330	1.300	1.350	848,000	1,122,380	1.3236	133.2	130.2	133.2	130.2	135.2	8,466	132.57	-0.75%
1997-04-24	0	1.340	1.320	1.340	1.310	1.370	1,362,000	1,830,340	1.3439	134.2	132.2	134.2	131.2	137.2	13,598	134.60	-2.90%
1997-04-23	0	1.380	1.360	1.380	1.360	1.390	1,270,000	1,741,700	1.3714	138.2	136.2	138.2	136.2	139.2	12,680	137.36	1.47%
1997-04-22	0	1.360	1.320	1.370	1.310	1.360	876,000	1,184,360	1.3520	136.2	132.2	137.2	131.2	136.2	8,746	135.42	1.49%
1997-04-21	0	1.340	1.330	1.340	1.320	1.370	1,710,000	2,317,300	1.3551	134.2	133.2	134.2	132.2	137.2	17,073	135.73	2.29%
1997-04-18	0	1.310	1.290	1.320	1.240	1.360	2,130,000	2,771,700	1.3013	131.2	129.2	132.2	124.2	136.2	21,266	130.34	5.65%
1997-04-17	0	1.240	1.210	1.250	1.210	1.240	1,180,000	1,450,040	1.2288	124.2	121.2	125.2	121.2	124.2	11,781	123.08	-0.80%
1997-04-16	0	1.250	1.240	1.250	1.230	1.260	498,000	621,320	1.2476	125.2	124.2	125.2	123.2	126.2	4,972	124.96	-1.57%
1997-04-15	0	1.270	1.220	1.270	1.230	1.270	816,000	1,027,080	1.2587	127.2	122.2	127.2	123.2	127.2	8,147	126.07	0.00%
1997-04-14	0	1.270	1.230	1.280	1.230	1.290	908,000	1,142,940	1.2587	127.2	123.2	128.2	123.2	129.2	9,065	126.08	-1.55%
1997-04-11	0	1.290	1.200	1.300	1.180	1.300	1,952,000	2,397,500	1.2282	129.2	120.2	130.2	118.2	130.2	19,489	123.02	2.38%
1997-04-10	0	1.260	1.250	1.260	1.270	1.290	260,000	333,800	1.2838	126.2	125.2	126.2	127.2	129.2	2,596	128.59	-3.08%
1997-04-09	0	1.300	1.260	1.300	1.260	1.320	630,000	816,400	1.2959	130.2	126.2	130.2	126.2	132.2	6,290	129.80	-1.52%
1997-04-08	0	1.320	1.280	1.320	1.280	1.330	640,000	837,500	1.3086	132.2	128.2	132.2	128.2	133.2	6,390	131.07	0.00%
1997-04-07	0	1.320	1.280	1.330	1.280	1.350	826,000	1,079,180	1.3065	132.2	128.2	133.2	128.2	135.2	8,247	130.86	-0.75%
1997-04-04	0	1.330	1.310	1.340	1.320	1.360	646,000	863,520	1.3367	133.2	131.2	134.2	132.2	136.2	6,450	133.89	0.00%
1997-04-03	0	1.330	1.330	1.340	1.330	1.380	2,076,000	2,795,800	1.3467	133.2	133.2	134.2	133.2	138.2	20,727	134.89	-0.75%
1997-04-02	0	1.340	1.310	1.350	1.260	1.350	3,150,000	4,077,200	1.2943	134.2	131.2	135.2	126.2	135.2	31,450	129.64	4.69%
1997-04-01	0	1.280	1.200	1.300	1.200	1.390	1,010,000	1,298,100	1.2852	128.2	120.2	130.2	120.2	139.2	10,084	128.73	-8.57%
1997-03-27	0	1.400	1.390	1.400	1.390	1.450	610,000	869,700	1.4257	140.2	139.2	140.2	139.2	145.2	6,090	142.80	-2.78%
1997-03-26	0	1.440	1.420	1.450	1.420	1.480	1,818,000	2,631,700	1.4476	144.2	142.2	145.2	142.2	148.2	18,151	144.99	0.00%
1997-03-25	0	1.440	1.440	1.460	1.430	1.460	1,150,000	1,666,600	1.4492	144.2	144.2	146.2	143.2	146.2	11,482	145.15	-1.37%
1997-03-24	0	1.460	1.410	1.460	1.400	1.470	910,000	1,305,340	1.4344	146.2	141.2	146.2	140.2	147.2	9,085	143.67	-0.68%
1997-03-21	0	1.470	1.430	1.470	1.450	1.510	580,000	858,100	1.4795	147.2	143.2	147.2	145.2	151.2	5,791	148.19	-2.00%
1997-03-20	0	1.500	1.460	1.520	1.500	1.580	2,332,000	3,605,860	1.5463	150.2	146.2	152.2	150.2	158.3	23,283	154.87	-4.46%
1997-03-19	0	1.570	1.570	1.580	1.570	1.600	428,000	673,160	1.5728	157.3	157.3	158.3	157.3	160.3	4,273	157.53	-0.63%
1997-03-18	0	1.580	1.580	1.600	1.580	1.640	2,412,000	3,869,400	1.6042	158.3	158.3	160.3	158.3	164.3	24,081	160.68	-1.25%
1997-03-17	0	1.600	1.580	1.600	1.590	1.620	1,630,000	2,617,100	1.6056	160.3	158.3	160.3	159.3	162.3	16,274	160.82	0.00%
1997-03-14	0	1.600	1.590	1.600	1.570	1.610	1,540,000	2,455,800	1.5947	160.3	159.3	160.3	157.3	161.3	15,375	159.72	-1.23%
1997-03-13	0	1.620	1.610	1.620	1.600	1.660	3,378,000	5,506,220	1.6300	162.3	161.3	162.3	160.3	166.3	33,726	163.26	-2.41%
1997-03-12	0	1.660	1.660	1.670	1.600	1.710	5,260,000	8,700,980	1.6542	166.3	166.3	167.3	160.3	171.3	52,516	165.68	4.40%
1997-03-11	0	1.590	1.590	1.620	1.580	1.720	15,252,000	23,473,300	1.5390	159.3	159.3	162.3	158.3	172.3	152,276	154.15	-3.05%
1997-03-10	0	1.640	1.630	1.640	1.620	1.720	4,156,000	6,849,700	1.6481	164.3	163.3	164.3	162.3	172.3	41,493	165.08	0.00%
1997-03-07	0	1.640	1.630	1.640	1.540	1.670	7,864,000	12,626,280	1.6056	164.3	163.3	164.3	154.2	167.3	78,514	160.82	6.49%
1997-03-06	0	1.540	1.530	1.540	1.500	1.540	2,676,000	4,062,400	1.5181	154.2	153.2	154.2	150.2	154.2	26,717	152.05	1.99%
1997-03-05	0	1.510	1.510	1.530	1.480	1.560	2,762,000	4,183,960	1.5148	151.2	151.2	153.2	148.2	156.3	27,576	151.73	0.00%
1997-03-04	0	1.510	1.480	1.510	1.450	1.550	2,530,000	3,799,280	1.5017	151.2	148.2	151.2	145.2	155.2	25,259	150.41	-1.95%
1997-03-03	0	1.540	1.530	1.540	1.540	1.580	2,276,000	3,536,500	1.5538	154.2	153.2	154.2	154.2	158.3	22,724	155.63	-1.28%
1997-02-28	0	1.560	1.550	1.560	1.510	1.560	2,076,000	3,193,940	1.5385	156.3	155.2	156.3	151.2	156.3	20,727	154.10	2.63%
1997-02-27	0	1.520	1.520	1.540	1.500	1.610	2,988,000	4,573,040	1.5305	152.2	152.2	154.2	150.2	161.3	29,832	153.29	-4.40%
1997-02-26	0	1.590	1.580	1.600	1.540	1.640	4,460,000	7,140,680	1.6010	159.3	158.3	160.3	154.2	164.3	44,529	160.36	4.61%
1997-02-25	0	1.520	1.500	1.520	1.340	1.570	5,402,000	7,874,860	1.4578	152.2	150.2	152.2	134.2	157.3	53,934	146.01	-3.18%
1997-02-24	0	1.570	1.550	1.600	1.550	1.720	2,404,000	3,870,340	1.6100	157.3	155.2	160.3	155.2	172.3	24,002	161.25	-9.25%
1997-02-21	0	1.730	1.720	1.740	1.720	1.760	3,384,000	5,899,440	1.7433	173.3	172.3	174.3	172.3	176.3	33,786	174.61	1.76%
1997-02-20	0	1.700	1.700	1.720	1.660	1.780	3,598,000	6,131,260	1.7041	170.3	170.3	172.3	166.3	178.3	35,922	170.68	-5.03%
1997-02-19	0	1.790	1.770	1.790	1.750	1.950	6,888,000	12,585,000	1.8271	179.3	177.3	179.3	175.3	195.3	68,770	183.00	-6.77%
1997-02-18	0	1.920	1.920	1.930	1.830	2.050	12,850,000	25,085,860	1.9522	192.3	192.3	193.3	183.3	205.3	128,294	195.53	6.67%
1997-02-17	0	1.800	1.790	1.800	1.740	1.840	3,364,400	6,081,392	1.8076	180.3	179.3	180.3	174.3	184.3	33,590	181.05	4.05%
1997-02-14	0	1.730	1.720	1.740	1.720	1.760	5,062,000	8,805,380	1.7395	173.3	172.3	174.3	172.3	176.3	50,539	174.23	-2.26%
1997-02-13	0	1.770	1.760	1.770	1.750	1.830	3,174,400	5,662,288	1.7837	177.3	176.3	177.3	175.3	183.3	31,693	178.66	-0.56%
1997-02-12	0	1.780	1.780	1.790	1.780	1.840	3,156,000	5,708,160	1.8087	178.3	178.3	179.3	178.3	184.3	31,509	181.16	0.00%
1997-02-11	0	1.780	1.770	1.780	1.740	1.870	6,326,000	11,351,360	1.7944	178.3	177.3	178.3	174.3	187.3	63,159	179.73	1.14%
1997-02-10	0	1.760	1.750	1.770	1.570	1.840	8,136,000	14,145,540	1.7386	176.3	175.3	177.3	157.3	184.3	81,230	174.14	18.92%
1997-02-05	0	1.480	1.470	1.500	1.390	1.510	5,306,000	7,694,300	1.4501	148.2	147.2	150.2	139.2	151.2	52,975	145.24	7.25%
1997-02-04	0	1.380	1.380	1.400	1.320	1.440	4,068,000	5,650,520	1.3890	138.2	138.2	140.2	132.2	144.2	40,615	139.12	3.76%
1997-02-03	0	1.330	1.300	1.340	1.290	1.370	4,020,000	5,307,220	1.3202	133.2	130.2	134.2	129.2	137.2	40,136	132.23	2.31%
1997-01-31	0	1.300	1.270	1.300	1.150	1.310	5,598,400	7,047,220	1.2588	130.2	127.2	130.2	115.2	131.2	55,894	126.08	11.11%
1997-01-30	0	1.170	1.160	1.170	1.120	1.170	1,552,000	1,773,080	1.1424	117.2	116.2	117.2	112.2	117.2	15,495	114.43	0.00%
1997-01-29	0	1.170	1.140	1.170	1.140	1.190	584,000	676,800	1.1589	117.2	114.2	117.2	114.2	119.2	5,831	116.08	-1.68%
1997-01-28	0	1.190	1.140	1.190	1.120	1.200	3,652,000	4,250,160	1.1638	119.2	114.2	119.2	112.2	120.2	36,462	116.57	7.21%
1997-01-27	0	1.110	1.100	1.110	1.100	1.130	366,000	409,160	1.1179	111.2	110.2	111.2	110.2	113.2	3,654	111.97	-1.77%
1997-01-24	0	1.130	1.100	1.140	1.070	1.160	1,586,000	1,780,000	1.1223	113.2	110.2	114.2	107.2	116.2	15,835	112.41	-0.88%
1997-01-23	0	1.140	1.110	1.140	1.000	1.140	2,750,000	2,961,940	1.0771	114.2	111.2	114.2	100.2	114.2	27,456	107.88	3.64%
1997-01-22	0	1.100	1.090	1.100	0.940	1.100	5,370,000	5,369,860	1.0000	110.2	109.2	110.2	94.15	110.2	53,614	100.16	17.02%
1997-01-21	0	0.940	0.930	-	0.880	0.980	756,000	687,720	0.9097	94.15	93.15	-	88.14	98.16	7,548	91.114	9.30%
1997-01-20	0	0.860	0.820	-	0.850	0.860	262,000	224,100	0.8553	86.14	82.13	-	85.14	86.14	2,616	85.672	1.18%
1997-01-17	0	0.850	0.830	0.850	0.850	0.850	30,000	25,500	0.8500	85.14	83.13	85.14	85.14	85.14	300	85.136	0.00%
1997-01-16	0	0.850	0.810	0.850	0.840	0.850	102,000	86,200	0.8451	85.14	81.13	85.14	84.13	85.14	1,018	84.645	1.19%
1997-01-15	0	0.840	0.830	-	0.830	0.840	124,000	104,020	0.8389	84.13	83.13	-	83.13	84.13	1,238	84.022	1.20%
1997-01-14	0	0.830	0.800	0.830	0.830	0.830	86,000	71,380	0.8300	83.13	80.13	83.13	83.13	83.13	859	83.133	1.22%
1997-01-13	0	0.820	0.810	-	0.810	0.820	176,000	143,820	0.8172	82.13	81.13	-	81.13	82.13	1,757	81.847	2.50%
1997-01-10	0	0.800	0.800	0.820	0.780	0.780	60,000	46,800	0.7800	80.13	80.13	82.13	78.13	78.13	599	78.125	2.56%
1997-01-09	0	0.780	0.780	-	0.780	0.790	410,000	323,860	0.7899	78.13	78.13	-	78.13	79.13	4,093	79.117	0.39%
1997-01-08	0	0.790	0.790	0.830	0.780	0.810	395,000	312,240	0.7905	77.82	77.82	81.77	76.84	79.79	4,010	77.872	1.28%
1997-01-07	0	0.780	0.780	-	0.780	0.800	158,000	124,760	0.7896	76.84	76.84	-	76.84	78.81	1,604	77.787	4.00%
1997-01-06	0	0.750	-	0.790	0.750	0.770	124,000	93,340	0.7527	73.88	-	77.82	73.88	75.85	1,259	74.154	-3.85%
1997-01-03	0	0.780	0.750	0.790	0.760	0.780	200,000	154,000	0.7700	76.84	73.88	77.82	74.87	76.84	2,030	75.854	-1.27%
1997-01-02	0	0.790	-	0.790	-	-	0	0	-	77.82	-	77.82	-	-	0	-	-2.47%
1996-12-31	0	0.810	0.790	0.810	0.810	0.820	300,000	245,000	0.8167	79.79	77.82	79.79	79.79	80.78	3,045	80.452	0.00%
1996-12-30	0	0.810	-	0.810	0.840	0.860	40,000	34,000	0.8500	79.79	-	79.79	82.75	84.72	406	83.735	-4.71%
1996-12-27	0	0.850	-	0.860	-	-	0	0	-	83.74	-	84.72	-	-	0	-	0.00%
1996-12-24	0	0.850	-	0.860	-	-	0	0	-	83.74	-	84.72	-	-	0	-	0.00%
1996-12-23	0	0.850	-	0.850	-	-	0	0	-	83.74	-	83.74	-	-	0	-	-3.41%
1996-12-20	0	0.880	0.860	0.880	0.880	0.890	50,000	44,300	0.8860	86.69	84.72	86.69	86.69	87.68	508	87.282	-2.22%
1996-12-19	0	0.900	-	0.900	0.900	0.900	120,000	108,000	0.9000	88.66	-	88.66	88.66	88.66	1,218	88.661	0.00%
1996-12-18	0	0.900	-	0.940	0.900	0.900	92,000	82,800	0.9000	88.66	-	92.60	88.66	88.66	934	88.661	0.00%
1996-12-17	0	0.900	-	0.940	-	-	0	0	-	88.66	-	92.60	-	-	0	-	0.00%
1996-12-16	0	0.900	-	0.900	0.880	0.900	180,000	160,000	0.8889	88.66	-	88.66	86.69	88.66	1,827	87.566	0.00%
1996-12-13	0	0.900	0.880	0.900	0.900	0.900	160,000	144,000	0.9000	88.66	86.69	88.66	88.66	88.66	1,624	88.661	-2.17%
1996-12-12	0	0.920	0.880	-	0.900	0.920	250,000	226,000	0.9040	90.63	86.69	-	88.66	90.63	2,538	89.055	0.00%
1996-12-11	0	0.920	0.860	0.920	0.910	0.920	130,000	118,800	0.9138	90.63	84.72	90.63	89.65	90.63	1,320	90.025	2.22%
1996-12-10	0	0.900	0.880	0.920	-	-	0	0	-	88.66	86.69	90.63	-	-	0	-	0.00%
1996-12-09	0	0.900	0.860	0.900	0.900	0.900	180,000	162,000	0.9000	88.66	84.72	88.66	88.66	88.66	1,827	88.661	0.00%
1996-12-06	0	0.900	0.880	0.900	0.900	0.900	100,000	90,000	0.9000	88.66	86.69	88.66	88.66	88.66	1,015	88.661	-1.10%
1996-12-05	0	0.910	0.910	0.930	0.910	0.930	98,000	90,380	0.9222	89.65	89.65	91.62	89.65	91.62	995	90.852	-3.19%
1996-12-04	0	0.940	0.900	0.940	0.930	0.940	114,000	106,620	0.9353	92.60	88.66	92.60	91.62	92.60	1,157	92.135	0.00%
1996-12-03	0	0.940	0.910	0.940	0.920	0.940	220,000	205,700	0.9350	92.60	89.65	92.60	90.63	92.60	2,233	92.109	4.44%
1996-12-02	0	0.900	0.890	0.910	0.900	0.900	50,000	45,000	0.9000	88.66	87.68	89.65	88.66	88.66	508	88.661	0.00%
1996-11-29	0	0.900	0.880	0.900	0.900	0.900	114,000	102,600	0.9000	88.66	86.69	88.66	88.66	88.66	1,157	88.661	1.12%
1996-11-28	0	0.890	0.880	0.900	0.890	0.910	200,000	180,000	0.9000	87.68	86.69	88.66	87.68	89.65	2,030	88.661	-1.11%
1996-11-27	0	0.900	0.900	0.990	0.900	0.930	46,000	43,060	0.9361	88.66	88.66	97.53	88.66	91.62	467	92.216	-3.23%
1996-11-26	0	0.930	0.900	-	-	-	0	0	-	91.62	88.66	-	-	-	0	-	0.00%
1996-11-25	0	0.930	0.930	-	0.930	0.930	34,000	31,620	0.9300	91.62	91.62	-	91.62	91.62	345	91.616	1.09%
1996-11-22	0	0.920	0.920	1.020	0.920	0.980	114,000	109,280	0.9586	90.63	90.63	100.5	90.63	96.54	1,157	94.433	-6.12%
1996-11-21	0	0.980	0.980	1.000	0.960	0.960	10,000	9,600	0.9600	96.54	96.54	98.51	94.57	94.57	102	94.572	-2.00%
1996-11-20	0	1.000	-	1.100	1.000	1.080	160,000	165,200	1.0325	98.51	-	108.4	98.51	106.4	1,624	101.71	-12.28%
1996-11-19	0	1.140	-	1.160	-	-	0	0	-	112.3	-	114.3	-	-	0	-	0.00%
1996-11-18	0	1.140	1.120	1.150	1.140	1.140	40,000	45,600	1.1400	112.3	110.3	113.3	112.3	112.3	406	112.30	1.79%
1996-11-15	0	1.120	1.100	1.120	1.100	1.130	122,000	136,300	1.1172	110.3	108.4	110.3	108.4	111.3	1,238	110.06	4.67%
1996-11-14	0	1.070	0.980	1.100	1.050	1.070	84,000	88,880	1.0581	105.4	96.54	108.4	103.4	105.4	853	104.24	3.88%
1996-11-13	0	1.030	0.970	-	0.970	1.030	168,000	166,040	0.9883	101.5	95.56	-	95.56	101.5	1,705	97.363	7.29%
1996-11-12	0	0.960	0.960	-	0.900	0.960	100,000	94,000	0.9400	94.57	94.57	-	88.66	94.57	1,015	92.601	6.67%
1996-11-11	0	0.900	0.870	0.920	0.900	0.900	364,000	327,600	0.9000	88.66	85.71	90.63	88.66	88.66	3,695	88.661	3.45%
1996-11-08	0	0.870	0.850	0.900	-	-	0	0	-	85.71	83.74	88.66	-	-	0	-	0.00%
1996-11-07	0	0.870	-	0.870	0.850	0.870	254,000	218,400	0.8598	85.71	-	85.71	83.74	85.71	2,578	84.705	3.57%
1996-11-06	0	0.840	0.840	-	0.840	0.840	80,000	67,200	0.8400	82.75	82.75	-	82.75	82.75	812	82.750	0.00%
1996-11-05	0	0.840	0.840	0.850	0.840	0.840	170,000	142,800	0.8400	82.75	82.75	83.74	82.75	82.75	1,726	82.750	-1.18%
1996-11-04	0	0.850	0.840	0.870	-	-	0	0	-	83.74	82.75	85.71	-	-	0	-	0.00%
1996-11-01	0	0.850	0.850	0.860	-	-	0	0	-	83.74	83.74	84.72	-	-	0	-	0.00%
1996-10-31	0	0.850	0.830	-	0.850	0.850	100,000	85,000	0.8500	83.74	81.77	-	83.74	83.74	1,015	83.735	3.66%
1996-10-30	0	0.820	0.820	-	-	-	0	0	-	80.78	80.78	-	-	-	0	-	0.00%
1996-10-29	0	0.820	0.820	0.840	0.820	0.820	50,000	41,000	0.8200	80.78	80.78	82.75	80.78	80.78	508	80.780	-2.38%
1996-10-28	0	0.840	0.820	0.840	0.820	0.840	150,000	124,000	0.8267	82.75	80.78	82.75	80.78	82.75	1,523	81.437	2.44%
1996-10-25	0	0.820	0.810	0.820	0.820	0.820	100,000	82,000	0.8200	80.78	79.79	80.78	80.78	80.78	1,015	80.780	0.00%
1996-10-24	0	0.820	0.820	-	-	-	0	0	-	80.78	80.78	-	-	-	0	-	0.00%
1996-10-23	0	0.820	0.820	0.850	0.820	0.820	30,000	24,600	0.8200	80.78	80.78	83.74	80.78	80.78	305	80.780	0.00%
1996-10-22	0	0.820	0.820	0.830	0.820	0.820	68,000	55,760	0.8200	80.78	80.78	81.77	80.78	80.78	690	80.780	0.00%
1996-10-18	0	0.820	0.810	0.830	-	-	0	0	-	80.78	79.79	81.77	-	-	0	-	0.00%
1996-10-17	0	0.820	0.800	-	0.820	0.840	350,000	290,000	0.8286	80.78	78.81	-	80.78	82.75	3,553	81.624	0.00%
1996-10-16	0	0.820	0.810	0.830	0.820	0.820	100,000	82,000	0.8200	80.78	79.79	81.77	80.78	80.78	1,015	80.780	-1.20%
1996-10-15	0	0.830	0.830	0.850	0.830	0.830	80,000	66,400	0.8300	81.77	81.77	83.74	81.77	81.77	812	81.765	0.00%
1996-10-14	0	0.830	0.810	0.830	0.800	0.830	84,000	68,760	0.8186	81.77	79.79	81.77	78.81	81.77	853	80.639	0.00%
1996-10-11	0	0.830	0.810	-	0.810	0.830	120,000	99,200	0.8267	81.77	79.79	-	79.79	81.77	1,218	81.437	2.47%
1996-10-10	0	0.810	0.800	0.820	0.810	0.810	100,000	81,000	0.8100	79.79	78.81	80.78	79.79	79.79	1,015	79.795	0.00%
1996-10-09	0	0.810	0.810	-	0.810	0.830	150,000	123,300	0.8220	79.79	79.79	-	79.79	81.77	1,523	80.977	0.00%
1996-10-08	0	0.810	0.810	0.820	0.810	0.820	150,000	122,500	0.8167	79.79	79.79	80.78	79.79	80.78	1,523	80.452	-2.41%
1996-10-07	0	0.830	0.810	0.850	-	-	0	0	-	81.77	79.79	83.74	-	-	0	-	0.00%
1996-10-04	0	0.830	0.800	0.850	0.830	0.830	50,000	41,500	0.8300	81.77	78.81	83.74	81.77	81.77	508	81.765	2.47%
1996-10-03	0	0.810	0.800	0.830	0.810	0.810	30,000	24,300	0.8100	79.79	78.81	81.77	79.79	79.79	305	79.795	2.53%
1996-10-02	0	0.790	0.790	0.810	-	-	0	0	-	77.82	77.82	79.79	-	-	0	-	1.28%
1996-10-01	0	0.780	0.770	0.810	-	-	0	0	-	76.84	75.85	79.79	-	-	0	-	0.00%
1996-09-30	0	0.780	0.780	0.800	-	-	0	0	-	76.84	76.84	78.81	-	-	0	-	1.30%
1996-09-27	0	0.770	0.770	0.800	-	-	0	0	-	75.85	75.85	78.81	-	-	0	-	2.67%
1996-09-26	0	0.750	0.750	0.800	0.750	0.750	24,000	18,000	0.7500	73.88	73.88	78.81	73.88	73.88	244	73.884	-2.60%
1996-09-25	0	0.770	0.720	0.800	0.770	0.770	30,000	23,100	0.7700	75.85	70.93	78.81	75.85	75.85	305	75.854	2.67%
1996-09-24	0	0.750	0.750	0.800	-	-	0	0	-	73.88	73.88	78.81	-	-	0	-	0.00%
1996-09-23	0	0.750	0.750	-	-	-	0	0	-	73.88	73.88	-	-	-	0	-	1.35%
1996-09-20	0	0.740	0.740	0.750	-	-	0	0	-	72.90	72.90	73.88	-	-	0	-	2.78%
1996-09-19	0	0.720	0.720	-	-	-	0	0	-	70.93	70.93	-	-	-	0	-	0.00%
1996-09-18	0	0.720	0.720	-	-	-	0	0	-	70.93	70.93	-	-	-	0	-	2.42%
1996-09-17	0	0.730	0.730	-	0.720	0.740	88,000	64,420	0.7320	69.25	69.25	-	68.31	70.20	928	69.448	0.00%
1996-09-16	0	0.730	0.730	-	0.730	0.730	20,000	14,600	0.7300	69.25	69.25	-	69.25	69.25	211	69.254	1.39%
1996-09-13	0	0.720	0.720	0.750	-	-	0	0	-	68.31	68.31	71.15	-	-	0	-	0.00%
1996-09-12	0	0.720	0.720	0.740	0.720	0.720	28,000	20,160	0.7200	68.31	68.31	70.20	68.31	68.31	295	68.305	1.41%
1996-09-11	0	0.710	0.710	0.740	-	-	0	0	-	67.36	67.36	70.20	-	-	0	-	0.00%
1996-09-10	0	0.710	0.710	0.740	0.710	0.710	100,000	71,000	0.7100	67.36	67.36	70.20	67.36	67.36	1,054	67.357	0.00%
1996-09-09	0	0.710	0.700	0.740	0.710	0.710	78,000	55,380	0.7100	67.36	66.41	70.20	67.36	67.36	822	67.357	0.00%
1996-09-06	0	0.710	0.710	0.730	0.710	0.720	220,000	156,260	0.7103	67.36	67.36	69.25	67.36	68.31	2,319	67.383	0.00%
1996-09-05	0	0.710	0.700	0.730	0.710	0.730	250,400	181,168	0.7235	67.36	66.41	69.25	67.36	69.25	2,639	68.639	-2.74%
1996-09-04	0	0.730	-	0.760	0.730	0.740	80,000	58,700	0.7338	69.25	-	72.10	69.25	70.20	843	69.610	-1.35%
1996-09-03	0	0.740	0.730	0.760	-	-	0	0	-	70.20	69.25	72.10	-	-	0	-	0.00%
1996-09-02	0	0.740	0.730	0.780	-	-	0	0	-	70.20	69.25	74.00	-	-	0	-	0.00%
1996-08-30	0	0.740	0.710	-	-	-	2,000	1,400	0.7000	70.20	67.36	-	-	-	21	66.408	0.00%
1996-08-29	0	0.740	0.710	0.740	0.750	0.750	20,000	15,000	0.7500	70.20	67.36	70.20	71.15	71.15	211	71.151	2.78%
1996-08-28	0	0.720	-	0.760	0.710	0.720	100,000	71,500	0.7150	68.31	-	72.10	67.36	68.31	1,054	67.831	0.00%
1996-08-27	0	0.720	-	0.770	0.720	0.730	130,000	94,400	0.7262	68.31	-	73.05	68.31	69.25	1,370	68.889	-4.00%
1996-08-23	0	0.750	0.720	0.750	0.750	0.770	400,000	305,000	0.7625	71.15	68.31	71.15	71.15	73.05	4,216	72.337	-2.60%
1996-08-22	0	0.770	-	-	-	-	0	0	-	73.05	-	-	-	-	0	-	0.00%
1996-08-21	0	0.770	-	0.810	-	-	0	0	-	73.05	-	76.84	-	-	0	-	0.00%
1996-08-20	0	0.770	-	0.800	0.770	0.770	50,000	38,500	0.7700	73.05	-	75.89	73.05	73.05	527	73.049	0.00%
1996-08-19	0	0.770	-	-	0.770	0.770	70,000	53,900	0.7700	73.05	-	-	73.05	73.05	738	73.049	-1.28%
1996-08-16	0	0.780	0.700	0.800	0.780	0.780	500,000	390,000	0.7800	74.00	66.41	75.89	74.00	74.00	5,270	73.997	1.30%
1996-08-15	0	0.770	0.770	0.800	-	-	0	0	-	73.05	73.05	75.89	-	-	0	-	0.00%
1996-08-14	0	0.770	0.740	0.800	-	-	0	0	-	73.05	70.20	75.89	-	-	0	-	0.00%
1996-08-13	0	0.770	0.740	0.800	0.770	0.780	300,000	233,000	0.7767	73.05	70.20	75.89	73.05	74.00	3,162	73.681	-1.28%
1996-08-12	0	0.780	0.760	0.800	0.780	0.780	216,000	168,480	0.7800	74.00	72.10	75.89	74.00	74.00	2,277	73.997	0.00%
1996-08-09	0	0.780	0.780	0.800	-	-	0	0	-	74.00	74.00	75.89	-	-	0	-	0.00%
1996-08-08	0	0.780	0.780	0.810	0.780	0.810	246,000	194,400	0.7902	74.00	74.00	76.84	74.00	76.84	2,593	74.969	-1.27%
1996-08-07	0	0.790	0.780	0.790	0.760	0.790	100,000	78,200	0.7820	74.95	74.00	74.95	72.10	74.95	1,054	74.187	1.28%
1996-08-06	0	0.780	-	0.800	-	-	0	0	-	74.00	-	75.89	-	-	0	-	0.00%
1996-08-05	0	0.780	0.770	0.800	-	-	0	0	-	74.00	73.05	75.89	-	-	0	-	0.00%
1996-08-02	0	0.780	-	0.800	-	-	0	0	-	74.00	-	75.89	-	-	0	-	0.00%
1996-08-01	0	0.780	0.770	0.800	-	-	0	0	-	74.00	73.05	75.89	-	-	0	-	0.00%
1996-07-31	0	0.780	-	0.800	0.780	0.800	14,000	11,100	0.7929	74.00	-	75.89	74.00	75.89	148	75.217	-2.50%
1996-07-30	0	0.800	-	0.800	-	-	0	0	-	75.89	-	75.89	-	-	0	-	0.00%
1996-07-29	0	0.800	-	0.800	-	-	0	0	-	75.89	-	75.89	-	-	0	-	-1.23%
1996-07-26	0	0.810	-	0.810	-	-	0	0	-	76.84	-	76.84	-	-	0	-	0.00%
1996-07-25	0	0.810	-	0.820	-	-	0	0	-	76.84	-	77.79	-	-	0	-	0.00%
1996-07-24	0	0.810	-	0.820	-	-	0	0	-	76.84	-	77.79	-	-	0	-	0.00%
1996-07-23	0	0.810	-	-	-	-	0	0	-	76.84	-	-	-	-	0	-	0.00%
1996-07-22	0	0.810	-	0.820	-	-	0	0	-	76.84	-	77.79	-	-	0	-	0.00%
1996-07-19	0	0.810	-	0.810	-	-	0	0	-	76.84	-	76.84	-	-	0	-	0.00%
1996-07-18	0	0.810	-	0.810	-	-	0	0	-	76.84	-	76.84	-	-	0	-	-1.22%
1996-07-17	0	0.820	-	0.820	-	-	0	0	-	77.79	-	77.79	-	-	0	-	0.00%
1996-07-16	0	0.820	-	-	-	-	0	0	-	77.79	-	-	-	-	0	-	0.00%
1996-07-15	0	0.820	-	-	-	-	0	0	-	77.79	-	-	-	-	0	-	0.00%
1996-07-12	0	0.820	-	-	-	-	0	0	-	77.79	-	-	-	-	0	-	0.00%
1996-07-11	0	0.820	-	0.820	0.770	0.820	90,000	71,100	0.7900	77.79	-	77.79	73.05	77.79	949	74.946	1.23%
1996-07-10	0	0.810	-	-	-	-	0	0	-	76.84	-	-	-	-	0	-	0.00%
1996-07-09	0	0.810	-	-	-	-	0	0	-	76.84	-	-	-	-	0	-	0.00%
1996-07-08	0	0.810	-	-	-	-	0	0	-	76.84	-	-	-	-	0	-	0.00%
1996-07-05	0	0.810	-	-	-	-	0	0	-	76.84	-	-	-	-	0	-	0.00%
1996-07-04	0	0.810	-	-	-	-	0	0	-	76.84	-	-	-	-	0	-	0.00%
1996-07-03	0	0.810	-	0.820	-	-	0	0	-	76.84	-	77.79	-	-	0	-	0.00%
1996-07-02	0	0.810	-	0.820	-	-	0	0	-	76.84	-	77.79	-	-	0	-	0.00%
1996-07-01	0	0.810	-	-	-	-	0	0	-	76.84	-	-	-	-	0	-	0.00%
1996-06-28	0	0.810	-	0.810	-	-	400,000	328,000	0.8200	76.84	-	76.84	-	-	4,216	77.792	0.00%
1996-06-27	0	0.810	-	0.810	-	-	800,000	656,000	0.8200	76.84	-	76.84	-	-	8,433	77.792	-1.22%
1996-06-26	0	0.820	-	0.830	-	-	0	0	-	77.79	-	78.74	-	-	0	-	0.00%
1996-06-25	0	0.820	-	0.820	0.820	0.820	800,000	656,000	0.8200	77.79	-	77.79	77.79	77.79	8,433	77.792	-1.20%
1996-06-24	0	0.830	-	0.850	-	-	0	0	-	78.74	-	80.64	-	-	0	-	0.00%
1996-06-21	0	0.830	-	-	-	-	0	0	-	78.74	-	-	-	-	0	-	0.00%
1996-06-19	0	0.830	-	0.830	-	-	0	0	-	78.74	-	78.74	-	-	0	-	0.00%
1996-06-18	0	0.830	-	-	-	-	0	0	-	78.74	-	-	-	-	0	-	0.00%
1996-06-14	0	0.830	-	0.830	-	-	0	0	-	78.74	-	78.74	-	-	0	-	0.00%
1996-06-13	0	0.830	-	0.830	-	-	0	0	-	78.74	-	78.74	-	-	0	-	0.00%
1996-06-12	0	0.830	-	0.830	-	-	0	0	-	78.74	-	78.74	-	-	0	-	0.00%
1996-06-11	0	0.830	-	0.830	-	-	0	0	-	78.74	-	78.74	-	-	0	-	0.00%
1996-06-10	0	0.830	-	0.830	-	-	0	0	-	78.74	-	78.74	-	-	0	-	0.00%
1996-06-07	0	0.830	-	0.830	-	-	0	0	-	78.74	-	78.74	-	-	0	-	-1.19%
1996-06-06	0	0.840	-	0.840	-	-	0	0	-	79.69	-	79.69	-	-	0	-	0.00%
1996-06-05	0	0.840	-	-	-	-	0	0	-	79.69	-	-	-	-	0	-	0.00%
1996-06-04	0	0.840	-	-	-	-	0	0	-	79.69	-	-	-	-	0	-	0.00%
1996-06-03	0	0.840	-	0.840	-	-	0	0	-	79.69	-	79.69	-	-	0	-	0.00%
1996-05-31	0	0.840	-	0.840	-	-	0	0	-	79.69	-	79.69	-	-	0	-	0.00%
1996-05-30	0	0.840	-	0.840	-	-	0	0	-	79.69	-	79.69	-	-	0	-	0.00%
1996-05-29	0	0.840	-	0.840	-	-	0	0	-	79.69	-	79.69	-	-	0	-	0.00%
1996-05-28	0	0.840	-	0.840	-	-	0	0	-	79.69	-	79.69	-	-	0	-	0.00%
1996-05-27	0	0.840	-	0.840	-	-	0	0	-	79.69	-	79.69	-	-	0	-	0.00%
1996-05-24	0	0.840	-	0.840	-	-	0	0	-	79.69	-	79.69	-	-	0	-	0.00%
1996-05-23	0	0.840	-	0.840	-	-	0	0	-	79.69	-	79.69	-	-	0	-	0.00%
1996-05-22	0	0.840	-	0.850	-	-	0	0	-	79.69	-	80.64	-	-	0	-	0.00%
1996-05-21	0	0.840	-	0.840	-	-	0	0	-	79.69	-	79.69	-	-	0	-	0.00%
1996-05-20	0	0.840	-	0.840	-	-	0	0	-	79.69	-	79.69	-	-	0	-	0.00%
1996-05-17	0	0.840	-	0.840	-	-	0	0	-	79.69	-	79.69	-	-	0	-	0.00%
1996-05-16	0	0.840	-	0.840	-	-	0	0	-	79.69	-	79.69	-	-	0	-	-2.33%
1996-05-15	0	0.860	-	-	0.840	0.860	226,000	192,360	0.8512	81.59	-	-	79.69	81.59	2,382	80.747	0.00%
1996-05-14	0	0.860	-	0.870	0.860	0.860	24,000	20,640	0.8600	81.59	-	82.54	81.59	81.59	253	81.587	-1.15%
1996-05-13	0	0.870	0.860	0.890	0.870	0.870	200,000	174,000	0.8700	82.54	81.59	84.43	82.54	82.54	2,108	82.536	1.16%
1996-05-10	0	0.860	0.860	0.870	0.840	0.860	320,000	274,000	0.8563	81.59	81.59	82.54	79.69	81.59	3,373	81.231	3.61%
1996-05-09	0	0.830	0.830	0.860	0.810	0.840	290,000	239,300	0.8252	78.74	78.74	81.59	76.84	79.69	3,057	78.283	1.22%
1996-05-08	0	0.820	0.820	0.840	0.810	0.820	70,000	56,900	0.8129	77.79	77.79	79.69	76.84	77.79	738	77.115	1.23%
1996-05-07	0	0.810	-	0.810	-	-	0	0	-	76.84	-	76.84	-	-	0	-	-1.22%
1996-05-06	0	0.820	-	0.820	-	-	0	0	-	77.79	-	77.79	-	-	0	-	0.00%
1996-05-03	0	0.820	-	0.840	-	-	0	0	-	77.79	-	79.69	-	-	0	-	0.00%
1996-05-02	0	0.820	-	0.820	-	-	0	0	-	77.79	-	77.79	-	-	0	-	0.00%
1996-05-01	0	0.820	-	0.840	-	-	0	0	-	77.79	-	79.69	-	-	0	-	0.00%
1996-04-30	0	0.820	-	0.830	-	-	0	0	-	77.79	-	78.74	-	-	0	-	0.00%
1996-04-29	0	0.820	-	0.820	-	-	0	0	-	77.79	-	77.79	-	-	0	-	0.00%
1996-04-26	0	0.820	-	0.840	-	-	0	0	-	77.79	-	79.69	-	-	0	-	0.00%
1996-04-25	0	0.820	-	0.820	-	-	0	0	-	77.79	-	77.79	-	-	0	-	0.00%
1996-04-24	0	0.820	-	0.830	-	-	0	0	-	77.79	-	78.74	-	-	0	-	0.00%
1996-04-23	0	0.820	-	0.830	-	-	0	0	-	77.79	-	78.74	-	-	0	-	0.00%
1996-04-22	0	0.820	-	0.830	-	-	0	0	-	77.79	-	78.74	-	-	0	-	0.00%
1996-04-19	0	0.820	-	0.830	-	-	0	0	-	77.79	-	78.74	-	-	0	-	0.00%
1996-04-18	0	0.820	0.790	0.820	-	-	0	0	-	77.79	74.95	77.79	-	-	0	-	-1.20%
1996-04-17	0	0.830	-	0.830	0.830	0.830	70,000	58,100	0.8300	78.74	-	78.74	78.74	78.74	738	78.741	0.00%
1996-04-16	0	0.830	-	0.830	0.820	0.830	110,000	90,800	0.8255	78.74	-	78.74	77.79	78.74	1,159	78.310	0.00%
1996-04-15	0	0.830	0.790	0.830	0.820	0.830	120,000	98,800	0.8233	78.74	74.95	78.74	77.79	78.74	1,265	78.108	0.00%
1996-04-12	0	0.830	0.780	0.830	0.820	0.830	100,000	82,500	0.8250	78.74	74.00	78.74	77.79	78.74	1,054	78.267	0.00%
1996-04-11	0	0.830	-	0.830	-	-	0	0	-	78.74	-	78.74	-	-	0	-	0.00%
1996-04-10	0	0.830	-	-	-	-	0	0	-	78.74	-	-	-	-	0	-	0.00%
1996-04-09	0	0.830	0.800	0.830	-	-	0	0	-	78.74	75.89	78.74	-	-	0	-	0.00%
1996-04-03	0	0.830	0.750	-	-	-	0	0	-	78.74	71.15	-	-	-	0	-	0.00%
1996-04-02	0	0.830	-	0.850	-	-	0	0	-	78.74	-	80.64	-	-	0	-	0.00%
1996-04-01	0	0.830	-	0.830	-	-	0	0	-	78.74	-	78.74	-	-	0	-	0.00%
1996-03-29	0	0.830	0.800	-	0.800	0.830	278,000	224,800	0.8086	78.74	75.89	-	75.89	78.74	2,930	76.714	2.47%
1996-03-28	0	0.810	0.800	-	-	-	0	0	-	76.84	75.89	-	-	-	0	-	0.00%
1996-03-27	0	0.810	0.800	0.810	0.830	0.830	80,000	66,400	0.8300	76.84	75.89	76.84	78.74	78.74	843	78.741	1.25%
1996-03-26	0	0.800	0.800	-	0.800	0.800	82,000	65,600	0.8000	75.89	75.89	-	75.89	75.89	864	75.895	0.00%
1996-03-25	0	0.800	0.790	0.830	0.800	0.810	350,000	281,500	0.8043	75.89	74.95	78.74	75.89	76.84	3,689	76.301	-3.61%
1996-03-22	0	0.830	0.810	0.860	-	-	0	0	-	78.74	76.84	81.59	-	-	0	-	0.00%
1996-03-21	0	0.830	0.800	-	-	-	0	0	-	78.74	75.89	-	-	-	0	-	0.00%
1996-03-20	0	0.830	0.800	-	0.800	0.830	100,000	81,500	0.8150	78.74	75.89	-	75.89	78.74	1,054	77.318	1.22%
1996-03-19	0	0.820	0.800	0.820	-	-	0	0	-	77.79	75.89	77.79	-	-	0	-	-1.20%
1996-03-18	0	0.830	0.800	-	-	-	0	0	-	78.74	75.89	-	-	-	0	-	0.00%
1996-03-15	0	0.830	0.800	0.840	0.830	0.830	50,000	41,500	0.8300	78.74	75.89	79.69	78.74	78.74	527	78.741	-1.19%
1996-03-14	0	0.840	-	0.860	-	-	0	0	-	79.69	-	81.59	-	-	0	-	0.00%
1996-03-13	0	0.840	-	0.840	-	-	0	0	-	79.69	-	79.69	-	-	0	-	0.00%
1996-03-12	0	0.840	0.810	0.840	0.840	0.840	50,000	42,000	0.8400	79.69	76.84	79.69	79.69	79.69	527	79.690	5.00%
1996-03-11	0	0.800	0.800	0.830	0.800	0.800	40,000	32,000	0.8000	75.89	75.89	78.74	75.89	75.89	422	75.895	-5.88%
1996-03-08	0	0.850	0.830	0.850	-	-	0	0	-	80.64	78.74	80.64	-	-	0	-	0.00%
1996-03-07	0	0.850	0.830	0.860	0.850	0.850	50,000	42,500	0.8500	80.64	78.74	81.59	80.64	80.64	527	80.638	-1.16%
1996-03-06	0	0.860	0.820	0.860	0.830	0.860	60,000	50,700	0.8450	81.59	77.79	81.59	78.74	81.59	632	80.164	2.38%
1996-03-05	0	0.840	0.830	0.850	-	-	0	0	-	79.69	78.74	80.64	-	-	0	-	0.00%
1996-03-04	0	0.840	0.830	0.850	0.830	0.840	130,000	108,400	0.8338	79.69	78.74	80.64	78.74	79.69	1,370	79.106	-1.18%
1996-03-01	0	0.850	0.830	0.850	0.850	0.860	180,000	153,600	0.8533	80.64	78.74	80.64	80.64	81.59	1,897	80.955	0.00%
1996-02-29	0	0.850	0.830	0.850	0.830	0.850	100,000	83,600	0.8360	80.64	78.74	80.64	78.74	80.64	1,054	79.310	0.00%
1996-02-28	0	0.850	0.830	0.850	0.830	0.850	160,000	133,900	0.8369	80.64	78.74	80.64	78.74	80.64	1,687	79.393	1.19%
1996-02-27	0	0.840	0.810	0.840	0.820	0.840	200,000	166,400	0.8320	79.69	76.84	79.69	77.79	79.69	2,108	78.931	2.44%
1996-02-26	0	0.820	0.820	-	0.820	0.820	132,000	108,240	0.8200	77.79	77.79	-	77.79	77.79	1,391	77.792	-2.38%
1996-02-23	0	0.840	0.840	0.860	-	-	0	0	-	79.69	79.69	81.59	-	-	0	-	1.20%
1996-02-22	0	0.830	0.830	-	0.830	0.830	46,000	38,180	0.8300	78.74	78.74	-	78.74	78.74	485	78.741	0.00%
1996-02-16	0	0.830	0.820	0.840	0.830	0.840	590,000	490,700	0.8317	78.74	77.79	79.69	78.74	79.69	6,219	78.902	-1.19%
1996-02-15	0	0.840	0.840	0.880	0.800	0.840	166,000	136,240	0.8207	79.69	79.69	83.48	75.89	79.69	1,750	77.861	7.69%
1996-02-14	0	0.780	0.780	0.800	-	-	0	0	-	74.00	74.00	75.89	-	-	0	-	6.85%
1996-02-13	0	0.730	0.730	0.780	0.730	0.730	14,000	10,220	0.7300	69.25	69.25	74.00	69.25	69.25	148	69.254	-5.19%
1996-02-12	0	0.770	0.730	-	0.730	0.770	120,000	92,320	0.7693	73.05	69.25	-	69.25	73.05	1,265	72.986	5.48%
1996-02-09	0	0.730	0.730	0.770	0.730	0.750	20,000	14,840	0.7420	69.25	69.25	73.05	69.25	71.15	211	70.392	-2.67%
1996-02-08	0	0.750	-	-	-	-	0	0	-	71.15	-	-	-	-	0	-	0.00%
1996-02-07	0	0.750	0.720	0.780	0.750	0.750	20,000	15,000	0.7500	71.15	68.31	74.00	71.15	71.15	211	71.151	-3.85%
1996-02-06	0	0.780	-	0.800	-	-	0	0	-	74.00	-	75.89	-	-	0	-	0.00%
1996-02-05	0	0.780	-	0.800	-	-	0	0	-	74.00	-	75.89	-	-	0	-	0.00%
1996-02-02	0	0.780	-	-	-	-	0	0	-	74.00	-	-	-	-	0	-	0.00%
1996-02-01	0	0.780	0.750	0.780	-	-	0	0	-	74.00	71.15	74.00	-	-	0	-	0.00%
1996-01-31	0	0.780	-	0.790	0.770	0.780	376,000	291,780	0.7760	74.00	-	74.95	73.05	74.00	3,963	73.619	1.30%
1996-01-30	0	0.770	0.750	0.780	0.770	0.770	500,000	385,000	0.7700	73.05	71.15	74.00	73.05	73.05	5,270	73.049	-1.28%
1996-01-29	0	0.780	0.740	0.780	0.760	0.780	300,000	232,000	0.7733	74.00	70.20	74.00	72.10	74.00	3,162	73.365	-2.50%
1996-01-26	0	0.800	-	0.800	-	-	0	0	-	75.89	-	75.89	-	-	0	-	0.00%
1996-01-25	0	0.800	0.760	-	0.760	0.800	82,000	63,040	0.7688	75.89	72.10	-	72.10	75.89	864	72.933	2.56%
1996-01-24	0	0.780	-	-	-	-	0	0	-	74.00	-	-	-	-	0	-	0.00%
1996-01-23	0	0.780	-	0.790	-	-	0	0	-	74.00	-	74.95	-	-	0	-	0.00%
1996-01-22	0	0.780	0.780	-	0.780	0.780	90,000	70,200	0.7800	74.00	74.00	-	74.00	74.00	949	73.997	-2.50%
1996-01-19	0	0.800	0.790	0.800	0.780	0.800	100,000	79,960	0.7996	75.89	74.95	75.89	74.00	75.89	1,054	75.857	1.27%
1996-01-18	0	0.790	0.790	0.830	-	-	0	0	-	74.95	74.95	78.74	-	-	0	-	0.00%
1996-01-17	0	0.790	0.790	0.830	0.790	0.790	30,000	23,700	0.7900	74.95	74.95	78.74	74.95	74.95	316	74.946	-4.82%
1996-01-16	0	0.830	0.790	0.830	0.790	0.830	44,000	35,160	0.7991	78.74	74.95	78.74	74.95	78.74	464	75.809	2.47%
1996-01-15	0	0.810	-	0.810	-	-	0	0	-	76.84	-	76.84	-	-	0	-	0.00%
1996-01-12	0	0.810	-	0.810	0.800	0.810	20,000	16,040	0.8020	76.84	-	76.84	75.89	76.84	211	76.085	0.00%
1996-01-11	0	0.810	0.720	0.810	0.800	0.810	100,000	80,500	0.8050	76.84	68.31	76.84	75.89	76.84	1,054	76.369	8.43%
1996-01-10	0	0.760	0.750	0.770	0.750	0.760	92,000	69,120	0.7513	70.87	69.93	71.80	69.93	70.87	987	70.056	-1.30%
1996-01-09	0	0.770	0.760	0.770	-	-	0	0	-	71.80	70.87	71.80	-	-	0	-	0.00%
1996-01-08	0	0.770	0.740	0.780	-	-	0	0	-	71.80	69.00	72.73	-	-	0	-	0.00%
1996-01-05	0	0.770	0.760	0.780	-	-	0	0	-	71.80	70.87	72.73	-	-	0	-	0.00%
1996-01-04	0	0.770	0.770	0.810	0.760	0.760	50,000	38,000	0.7600	71.80	71.80	75.53	70.87	70.87	536	70.867	-1.28%
1996-01-03	0	0.780	-	0.820	-	-	0	0	-	72.73	-	76.46	-	-	0	-	0.00%
1996-01-02	0	0.780	-	0.800	-	-	0	0	-	72.73	-	74.60	-	-	0	-	0.00%
1995-12-29	0	0.780	-	0.820	-	-	0	0	-	72.73	-	76.46	-	-	0	-	0.00%
1995-12-28	0	0.780	0.780	0.810	0.760	0.790	70,000	54,700	0.7814	72.73	72.73	75.53	70.87	73.66	751	72.865	-3.70%
1995-12-27	0	0.810	-	0.830	-	-	0	0	-	75.53	-	77.39	-	-	0	-	0.00%
1995-12-22	0	0.810	-	0.810	-	-	0	0	-	75.53	-	75.53	-	-	0	-	0.00%
1995-12-21	0	0.810	-	0.810	-	-	0	0	-	75.53	-	75.53	-	-	0	-	0.00%
1995-12-20	0	0.810	-	0.810	0.850	0.850	100,000	85,000	0.8500	75.53	-	75.53	79.26	79.26	1,072	79.259	0.00%
1995-12-19	0	0.810	-	0.810	-	-	0	0	-	75.53	-	75.53	-	-	0	-	0.00%
1995-12-18	0	0.810	-	0.810	0.810	0.810	80,000	64,800	0.8100	75.53	-	75.53	75.53	75.53	858	75.529	0.00%
1995-12-15	0	0.810	-	0.810	0.820	0.830	130,000	107,400	0.8262	75.53	-	75.53	76.46	77.39	1,394	77.035	0.00%
1995-12-14	0	0.810	0.720	0.810	0.790	0.810	292,000	235,680	0.8071	75.53	67.14	75.53	73.66	75.53	3,132	75.261	-1.22%
1995-12-13	0	0.820	-	0.830	0.820	0.830	260,000	213,700	0.8219	76.46	-	77.39	76.46	77.39	2,788	76.641	0.00%
1995-12-12	0	0.820	-	0.830	0.790	0.830	352,000	286,640	0.8143	76.46	-	77.39	73.66	77.39	3,775	75.932	2.50%
1995-12-11	0	0.800	-	0.800	-	-	0	0	-	74.60	-	74.60	-	-	0	-	-1.23%
1995-12-08	0	0.810	-	0.830	-	-	0	0	-	75.53	-	77.39	-	-	0	-	0.00%
1995-12-07	0	0.810	-	0.820	-	-	0	0	-	75.53	-	76.46	-	-	0	-	0.00%
1995-12-06	0	0.810	-	0.820	-	-	0	0	-	75.53	-	76.46	-	-	0	-	0.00%
1995-12-05	0	0.810	-	0.810	-	-	0	0	-	75.53	-	75.53	-	-	0	-	-2.41%
1995-12-04	0	0.830	-	0.830	-	-	0	0	-	77.39	-	77.39	-	-	0	-	0.00%
1995-12-01	0	0.830	-	0.840	-	-	0	0	-	77.39	-	78.33	-	-	0	-	0.00%
1995-11-30	0	0.830	-	0.840	0.830	0.830	350,000	290,500	0.8300	77.39	-	78.33	77.39	77.39	3,754	77.394	-1.19%
1995-11-29	0	0.840	-	0.840	0.840	0.840	120,000	100,800	0.8400	78.33	-	78.33	78.33	78.33	1,287	78.326	5.00%
1995-11-28	0	0.800	-	0.820	-	-	0	0	-	74.60	-	76.46	-	-	0	-	0.00%
1995-11-27	0	0.800	-	0.800	-	-	0	0	-	74.60	-	74.60	-	-	0	-	-2.44%
1995-11-24	0	0.820	-	0.820	-	-	0	0	-	76.46	-	76.46	-	-	0	-	0.00%
1995-11-23	0	0.820	-	0.820	-	-	0	0	-	76.46	-	76.46	-	-	0	-	0.00%
1995-11-22	0	0.820	-	0.820	-	-	0	0	-	76.46	-	76.46	-	-	0	-	0.00%
1995-11-21	0	0.820	-	0.840	-	-	0	0	-	76.46	-	78.33	-	-	0	-	0.00%
1995-11-20	0	0.820	-	0.830	-	-	0	0	-	76.46	-	77.39	-	-	0	-	0.00%
1995-11-17	0	0.820	-	0.820	-	-	0	0	-	76.46	-	76.46	-	-	0	-	0.00%
1995-11-16	0	0.820	-	0.820	-	-	0	0	-	76.46	-	76.46	-	-	0	-	-1.20%
1995-11-15	0	0.830	-	0.830	0.830	0.830	100,000	83,000	0.8300	77.39	-	77.39	77.39	77.39	1,072	77.394	2.47%
1995-11-14	0	0.810	-	0.820	0.800	0.810	80,000	64,500	0.8063	75.53	-	76.46	74.60	75.53	858	75.179	-3.57%
1995-11-13	0	0.840	0.800	0.840	-	-	0	0	-	78.33	74.60	78.33	-	-	0	-	0.00%
1995-11-10	0	0.840	0.800	0.840	0.850	0.850	100,000	85,000	0.8500	78.33	74.60	78.33	79.26	79.26	1,072	79.259	0.00%
1995-11-09	0	0.840	0.800	0.850	-	-	0	0	-	78.33	74.60	79.26	-	-	0	-	0.00%
1995-11-08	0	0.840	0.800	0.840	0.840	0.840	100,000	84,000	0.8400	78.33	74.60	78.33	78.33	78.33	1,072	78.326	1.20%
1995-11-07	0	0.830	0.800	0.840	-	-	0	0	-	77.39	74.60	78.33	-	-	0	-	0.00%
1995-11-06	0	0.830	0.810	0.830	0.850	0.860	180,000	153,800	0.8544	77.39	75.53	77.39	79.26	80.19	1,930	79.673	-1.19%
1995-11-03	0	0.840	0.800	0.850	0.840	0.840	320,000	268,800	0.8400	78.33	74.60	79.26	78.33	78.33	3,432	78.326	0.00%
1995-11-02	0	0.840	0.810	0.850	0.840	0.850	302,000	254,700	0.8434	78.33	75.53	79.26	78.33	79.26	3,239	78.641	-1.18%
1995-10-31	0	0.850	0.810	0.850	0.800	0.860	104,000	88,100	0.8471	79.26	75.53	79.26	74.60	80.19	1,115	78.990	0.00%
1995-10-30	0	0.850	0.800	0.860	0.850	0.860	144,000	123,540	0.8579	79.26	74.60	80.19	79.26	80.19	1,544	79.997	1.19%
1995-10-27	0	0.840	0.820	0.850	0.840	0.860	118,000	101,080	0.8566	78.33	76.46	79.26	78.33	80.19	1,265	79.875	-2.33%
1995-10-26	0	0.860	0.810	0.860	0.830	0.860	266,000	223,580	0.8405	80.19	75.53	80.19	77.39	80.19	2,853	78.376	2.38%
1995-10-25	0	0.840	0.810	0.840	0.830	0.870	202,000	172,680	0.8549	78.33	75.53	78.33	77.39	81.12	2,166	79.711	-1.18%
1995-10-24	0	0.850	0.820	0.850	0.850	0.850	110,000	93,500	0.8500	79.26	76.46	79.26	79.26	79.26	1,180	79.259	-1.16%
1995-10-23	0	0.860	0.810	0.860	0.840	0.870	178,000	151,860	0.8531	80.19	75.53	80.19	78.33	81.12	1,909	79.552	4.88%
1995-10-20	0	0.820	0.820	0.830	0.820	0.850	242,000	202,140	0.8353	76.46	76.46	77.39	76.46	79.26	2,595	77.887	1.23%
1995-10-19	0	0.810	0.800	0.810	0.810	0.870	172,000	147,020	0.8548	75.53	74.60	75.53	75.53	81.12	1,845	79.703	-3.57%
1995-10-18	0	0.840	0.820	0.840	0.840	0.850	140,000	118,000	0.8429	78.33	76.46	78.33	78.33	79.26	1,501	78.593	2.44%
1995-10-17	0	0.820	0.800	0.840	0.820	0.830	102,000	84,140	0.8249	76.46	74.60	78.33	76.46	77.39	1,094	76.919	-4.65%
1995-10-16	0	0.860	0.830	-	0.820	0.860	330,000	279,800	0.8479	80.19	77.39	-	76.46	80.19	3,539	79.061	3.61%
1995-10-13	0	0.830	0.830	0.840	0.830	0.840	104,000	86,920	0.8358	77.39	77.39	78.33	77.39	78.33	1,115	77.932	-2.35%
1995-10-12	0	0.850	0.830	0.850	0.860	0.860	140,000	120,400	0.8600	79.26	77.39	79.26	80.19	80.19	1,501	80.191	1.19%
1995-10-11	0	0.840	0.840	0.870	0.840	0.880	150,000	129,500	0.8633	78.33	78.33	81.12	78.33	82.06	1,609	80.502	-3.45%
1995-10-10	0	0.870	0.820	0.870	0.830	0.870	710,000	599,920	0.8450	81.12	76.46	81.12	77.39	81.12	7,614	78.789	4.82%
1995-10-09	0	0.830	0.780	0.830	0.800	0.870	552,000	464,920	0.8422	77.39	72.73	77.39	74.60	81.12	5,920	78.536	0.00%
1995-10-06	0	0.830	0.780	-	0.750	0.830	332,000	267,600	0.8060	77.39	72.73	-	69.93	77.39	3,560	75.158	7.79%
1995-10-05	0	0.770	0.770	0.790	-	-	0	0	-	71.80	71.80	73.66	-	-	0	-	1.32%
1995-10-04	0	0.760	0.740	0.760	0.740	0.830	312,000	248,320	0.7959	70.87	69.00	70.87	69.00	77.39	3,346	74.214	-5.00%
1995-10-03	0	0.800	-	0.800	0.820	0.820	100,000	82,000	0.8200	74.60	-	74.60	76.46	76.46	1,072	76.462	0.00%
1995-10-02	0	0.800	-	0.800	0.800	0.800	100,000	80,000	0.8000	74.60	-	74.60	74.60	74.60	1,072	74.597	0.00%
1995-09-29	0	0.800	-	0.800	0.820	0.820	50,000	41,000	0.8200	74.60	-	74.60	76.46	76.46	536	76.462	0.00%
1995-09-28	0	0.800	-	0.800	-	-	0	0	-	74.60	-	74.60	-	-	0	-	0.00%
1995-09-27	0	0.800	-	0.810	0.780	0.810	250,000	199,000	0.7960	74.60	-	75.53	72.73	75.53	2,681	74.224	0.00%
1995-09-26	0	0.800	-	0.800	0.820	0.820	100,000	82,000	0.8200	74.60	-	74.60	76.46	76.46	1,072	76.462	0.00%
1995-09-25	0	0.800	-	0.800	-	-	0	0	-	74.60	-	74.60	-	-	0	-	0.00%
1995-09-22	0	0.800	-	0.800	0.820	0.820	50,000	41,000	0.8200	74.60	-	74.60	76.46	76.46	536	76.462	0.00%
1995-09-21	0	0.800	0.750	0.800	0.790	0.820	202,000	162,600	0.8050	74.60	69.93	74.60	73.66	76.46	2,166	75.058	-2.44%
1995-09-20	0	0.820	-	0.820	-	-	150,000	123,000	0.8200	76.46	-	76.46	-	-	1,609	76.462	0.00%
1995-09-19	0	0.820	-	0.820	0.830	0.830	94,000	78,020	0.8300	76.46	-	76.46	77.39	77.39	1,008	77.394	-0.24%
1995-09-18	0	0.822	-	0.840	-	-	0	0	-	76.65	-	78.33	-	-	0	-	0.00%
1995-09-15	0	0.840	-	0.840	0.840	0.840	100,000	84,000	0.8400	76.65	-	76.65	76.65	76.65	1,096	76.648	0.00%
1995-09-14	0	0.840	0.760	0.840	0.840	0.840	136,000	114,240	0.8400	76.65	69.35	76.65	76.65	76.65	1,490	76.648	1.20%
1995-09-13	0	0.830	0.760	0.830	0.850	0.860	84,000	71,440	0.8505	75.74	69.35	75.74	77.56	78.47	921	77.604	0.00%
1995-09-12	0	0.830	0.750	0.830	0.750	0.830	82,000	64,660	0.7885	75.74	68.44	75.74	68.44	75.74	899	71.952	-2.35%
1995-09-11	0	0.850	-	0.850	0.860	0.870	124,000	107,080	0.8635	77.56	-	77.56	78.47	79.39	1,359	78.797	0.00%
1995-09-08	0	0.850	-	0.850	0.870	0.870	120,000	104,400	0.8700	77.56	-	77.56	79.39	79.39	1,315	79.385	-1.16%
1995-09-07	0	0.860	-	0.860	-	-	0	0	-	78.47	-	78.47	-	-	0	-	0.00%
1995-09-06	0	0.860	-	0.860	0.870	0.870	100,000	87,000	0.8700	78.47	-	78.47	79.39	79.39	1,096	79.385	0.00%
1995-09-05	0	0.860	-	0.860	0.870	0.870	120,000	104,400	0.8700	78.47	-	78.47	79.39	79.39	1,315	79.385	0.00%
1995-09-04	0	0.860	-	0.860	-	-	138,000	118,680	0.8600	78.47	-	78.47	-	-	1,512	78.473	0.00%
1995-09-01	0	0.860	-	0.860	-	-	0	0	-	78.47	-	78.47	-	-	0	-	-1.15%
1995-08-31	0	0.870	-	0.870	0.870	0.870	120,000	104,400	0.8700	79.39	-	79.39	79.39	79.39	1,315	79.385	2.35%
1995-08-30	0	0.850	-	0.850	-	-	0	0	-	77.56	-	77.56	-	-	0	-	-1.16%
1995-08-29	0	0.860	-	0.860	0.860	0.860	100,000	86,000	0.8600	78.47	-	78.47	78.47	78.47	1,096	78.473	3.61%
1995-08-25	0	0.830	-	0.830	0.860	0.860	4,000	3,440	0.8600	75.74	-	75.74	78.47	78.47	44	78.473	-1.19%
1995-08-24	0	0.840	-	0.850	0.850	0.860	184,000	157,240	0.8546	76.65	-	77.56	77.56	78.47	2,016	77.977	0.00%
1995-08-23	0	0.840	-	0.870	-	-	120,000	100,800	0.8400	76.65	-	79.39	-	-	1,315	76.648	0.00%
1995-08-22	0	0.840	-	0.850	-	-	0	0	-	76.65	-	77.56	-	-	0	-	0.00%
1995-08-21	0	0.840	0.800	0.850	0.860	0.870	104,000	89,480	0.8604	76.65	73.00	77.56	78.47	79.39	1,140	78.508	-1.18%
1995-08-18	0	0.850	-	0.870	0.860	0.860	100,000	86,000	0.8600	77.56	-	79.39	78.47	78.47	1,096	78.473	1.19%
1995-08-17	0	0.840	-	0.860	0.800	0.870	246,000	210,120	0.8541	76.65	-	78.47	73.00	79.39	2,696	77.939	0.00%
1995-08-16	0	0.840	-	0.840	0.860	0.860	80,000	68,800	0.8600	76.65	-	76.65	78.47	78.47	877	78.473	-1.18%
1995-08-15	0	0.850	0.800	0.860	0.860	0.870	180,000	155,600	0.8644	77.56	73.00	78.47	78.47	79.39	1,973	78.879	0.00%
1995-08-14	0	0.850	-	0.850	0.850	0.850	2,000	1,700	0.8500	77.56	-	77.56	77.56	77.56	22	77.561	0.00%
1995-08-11	0	0.850	-	0.850	0.850	0.870	204,000	176,040	0.8629	77.56	-	77.56	77.56	79.39	2,236	78.741	0.00%
1995-08-10	0	0.850	-	0.850	-	-	0	0	-	77.56	-	77.56	-	-	0	-	0.00%
1995-08-09	0	0.850	0.800	0.850	0.760	0.860	230,000	192,740	0.8380	77.56	73.00	77.56	69.35	78.47	2,521	76.466	1.19%
1995-08-08	0	0.840	-	0.840	-	-	0	0	-	76.65	-	76.65	-	-	0	-	-2.33%
1995-08-07	0	0.860	0.800	0.870	0.860	0.860	100,000	86,000	0.8600	78.47	73.00	79.39	78.47	78.47	1,096	78.473	0.00%
1995-08-04	0	0.860	0.810	0.860	0.870	0.870	80,000	69,600	0.8700	78.47	73.91	78.47	79.39	79.39	877	79.385	-1.15%
1995-08-03	0	0.870	0.810	0.870	0.870	0.870	80,000	69,600	0.8700	79.39	73.91	79.39	79.39	79.39	877	79.385	0.00%
1995-08-02	0	0.870	0.800	0.870	0.800	0.870	16,000	12,940	0.8088	79.39	73.00	79.39	73.00	79.39	175	73.797	-1.14%
1995-08-01	0	0.880	0.820	0.880	0.870	0.880	152,000	133,260	0.8767	80.30	74.82	80.30	79.39	80.30	1,666	79.998	0.00%
1995-07-31	0	0.880	0.820	0.880	0.850	0.890	236,000	203,720	0.8632	80.30	74.82	80.30	77.56	81.21	2,586	78.767	1.15%
1995-07-28	0	0.870	0.850	0.870	0.850	0.870	112,000	97,280	0.8686	79.39	77.56	79.39	77.56	79.39	1,227	79.255	0.00%
1995-07-27	0	0.870	0.800	0.870	0.870	0.870	84,000	73,080	0.8700	79.39	73.00	79.39	79.39	79.39	921	79.385	0.00%
1995-07-26	0	0.870	0.810	0.870	0.860	0.870	154,000	132,980	0.8635	79.39	73.91	79.39	78.47	79.39	1,688	78.793	0.00%
1995-07-25	0	0.870	0.830	0.870	0.850	0.870	196,000	166,680	0.8504	79.39	75.74	79.39	77.56	79.39	2,148	77.598	0.00%
1995-07-24	0	0.870	0.810	0.870	0.840	0.870	256,000	220,420	0.8610	79.39	73.91	79.39	76.65	79.39	2,806	78.566	-1.14%
1995-07-21	0	0.880	0.810	0.880	0.870	0.880	134,000	117,420	0.8763	80.30	73.91	80.30	79.39	80.30	1,469	79.957	1.15%
1995-07-20	0	0.870	0.820	0.870	0.840	0.870	178,000	153,140	0.8603	79.39	74.82	79.39	76.65	79.39	1,951	78.504	0.00%
1995-07-19	0	0.870	0.800	0.870	0.870	0.870	30,000	26,100	0.8700	79.39	73.00	79.39	79.39	79.39	329	79.385	0.00%
1995-07-18	0	0.870	0.850	0.870	0.850	0.880	262,000	224,400	0.8565	79.39	77.56	79.39	77.56	80.30	2,871	78.153	0.00%
1995-07-17	0	0.870	0.800	0.870	0.870	0.880	110,000	96,300	0.8755	79.39	73.00	79.39	79.39	80.30	1,206	79.883	1.16%
1995-07-14	0	0.860	0.800	0.860	0.830	0.870	124,000	105,340	0.8495	78.47	73.00	78.47	75.74	79.39	1,359	77.516	1.18%
1995-07-13	0	0.850	0.800	0.850	0.800	0.890	146,000	127,800	0.8753	77.56	73.00	77.56	73.00	81.21	1,600	79.873	-2.30%
1995-07-12	0	0.870	0.800	-	-	-	0	0	-	79.39	73.00	-	-	-	0	-	0.00%
1995-07-11	0	0.870	0.800	0.870	0.860	0.870	64,000	55,080	0.8606	79.39	73.00	79.39	78.47	79.39	701	78.530	0.00%
1995-07-10	0	0.870	0.880	-	0.860	0.880	120,000	104,100	0.8675	79.39	80.30	-	78.47	80.30	1,315	79.157	1.16%
1995-07-07	0	0.860	0.800	0.860	0.850	0.860	62,000	53,220	0.8584	78.47	73.00	78.47	77.56	78.47	679	78.326	0.00%
1995-07-06	0	0.860	-	0.860	0.860	0.860	40,000	34,400	0.8600	78.47	-	78.47	78.47	78.47	438	78.473	1.18%
1995-07-05	0	0.850	-	0.850	0.850	0.850	38,000	32,300	0.8500	77.56	-	77.56	77.56	77.56	416	77.561	1.19%
1995-07-04	0	0.840	0.800	0.840	0.820	0.840	100,000	83,100	0.8310	76.65	73.00	76.65	74.82	76.65	1,096	75.827	2.44%
1995-07-03	0	0.820	0.800	0.820	0.800	0.830	94,000	76,440	0.8132	74.82	73.00	74.82	73.00	75.74	1,030	74.202	-1.20%
1995-06-30	0	0.830	-	0.830	0.800	0.830	164,000	133,520	0.8141	75.74	-	75.74	73.00	75.74	1,797	74.289	1.22%
1995-06-29	0	0.820	0.800	0.820	0.800	0.830	122,000	99,720	0.8174	74.82	73.00	74.82	73.00	75.74	1,337	74.584	2.50%
1995-06-28	0	0.800	-	0.800	0.800	0.860	108,000	91,200	0.8444	73.00	-	73.00	73.00	78.47	1,184	77.054	-3.61%
1995-06-27	0	0.830	0.810	0.830	0.860	0.860	10,000	8,600	0.8600	75.74	73.91	75.74	78.47	78.47	110	78.473	-3.49%
1995-06-26	0	0.860	-	0.860	0.860	0.860	38,000	32,680	0.8600	78.47	-	78.47	78.47	78.47	416	78.473	0.00%
1995-06-23	0	0.860	0.800	0.860	0.820	0.860	48,000	40,480	0.8433	78.47	73.00	78.47	74.82	78.47	526	76.952	0.00%
1995-06-22	0	0.860	-	0.860	0.860	0.860	46,000	39,560	0.8600	78.47	-	78.47	78.47	78.47	504	78.473	0.00%
1995-06-21	0	0.860	0.820	0.860	0.860	0.870	74,000	64,040	0.8654	78.47	74.82	78.47	78.47	79.39	811	78.966	-1.15%
1995-06-20	0	0.870	0.800	0.870	0.820	0.890	144,000	123,680	0.8589	79.39	73.00	79.39	74.82	81.21	1,578	78.372	-1.14%
1995-06-16	0	0.880	0.880	-	0.820	0.880	196,000	167,220	0.8532	80.30	80.30	-	74.82	80.30	2,148	77.849	3.53%
1995-06-15	0	0.850	0.820	0.850	0.860	0.870	68,000	58,880	0.8659	77.56	74.82	77.56	78.47	79.39	745	79.010	-1.16%
1995-06-14	0	0.860	0.820	0.860	0.850	0.860	86,000	73,160	0.8507	78.47	74.82	78.47	77.56	78.47	942	77.624	0.00%
1995-06-13	0	0.860	0.820	0.860	0.860	0.870	104,000	89,940	0.8648	78.47	74.82	78.47	78.47	79.39	1,140	78.912	1.18%
1995-06-12	0	0.850	0.800	0.850	0.820	0.870	114,000	95,700	0.8395	77.56	73.00	77.56	74.82	79.39	1,249	76.600	-1.16%
1995-06-09	0	0.860	0.820	0.860	-	-	0	0	-	78.47	74.82	78.47	-	-	0	-	-1.15%
1995-06-08	0	0.870	0.840	0.870	0.870	0.870	40,000	34,800	0.8700	79.39	76.65	79.39	79.39	79.39	438	79.385	0.00%
1995-06-07	0	0.870	0.830	0.870	0.870	0.880	66,000	57,620	0.8730	79.39	75.74	79.39	79.39	80.30	723	79.662	0.00%
1995-06-06	0	0.870	0.830	0.870	0.880	0.880	120,000	104,600	0.8717	79.39	75.74	79.39	80.30	80.30	1,315	79.538	-1.14%
1995-06-05	0	0.880	0.840	-	0.870	0.880	100,000	87,500	0.8750	80.30	76.65	-	79.39	80.30	1,096	79.842	1.15%
1995-06-01	0	0.870	0.850	0.870	0.860	0.870	74,000	64,180	0.8673	79.39	77.56	79.39	78.47	79.39	811	79.139	0.00%
1995-05-31	0	0.870	0.860	-	0.850	0.870	228,000	195,300	0.8566	79.39	78.47	-	77.56	79.39	2,499	78.161	2.35%
1995-05-30	0	0.850	0.800	0.850	0.830	0.870	106,000	90,740	0.8560	77.56	73.00	77.56	75.74	79.39	1,162	78.111	-1.16%
1995-05-29	0	0.860	-	0.860	0.880	0.890	60,000	53,300	0.8883	78.47	-	78.47	80.30	81.21	658	81.058	-2.27%
1995-05-26	0	0.880	0.840	0.880	0.880	0.900	102,000	90,820	0.8904	80.30	76.65	80.30	80.30	82.12	1,118	81.246	0.00%
1995-05-25	0	0.880	0.880	-	0.840	0.880	278,000	241,180	0.8676	80.30	80.30	-	76.65	80.30	3,047	79.162	2.33%
1995-05-24	0	0.860	0.820	0.860	0.860	0.870	46,000	39,600	0.8609	78.47	74.82	78.47	78.47	79.39	504	78.552	-1.15%
1995-05-23	0	0.870	0.820	0.870	0.860	0.870	104,000	89,980	0.8652	79.39	74.82	79.39	78.47	79.39	1,140	78.947	1.16%
1995-05-22	0	0.860	0.820	0.860	0.860	0.860	106,000	91,160	0.8600	78.47	74.82	78.47	78.47	78.47	1,162	78.473	0.00%
1995-05-19	0	0.860	0.840	0.860	-	-	0	0	-	78.47	76.65	78.47	-	-	0	-	0.00%
1995-05-18	0	0.860	0.800	0.860	0.820	0.860	134,000	113,300	0.8455	78.47	73.00	78.47	74.82	78.47	1,469	77.152	1.18%
1995-05-17	0	0.850	0.830	0.850	0.850	0.870	94,000	80,420	0.8555	77.56	75.74	77.56	77.56	79.39	1,030	78.065	-2.30%
1995-05-16	0	0.870	0.830	0.870	0.860	0.880	110,000	94,740	0.8613	79.39	75.74	79.39	78.47	80.30	1,206	78.589	0.00%
1995-05-15	0	0.870	0.830	0.870	0.870	0.880	70,000	61,100	0.8729	79.39	75.74	79.39	79.39	80.30	767	79.646	0.00%
1995-05-12	0	0.870	-	0.870	0.870	0.870	46,000	40,020	0.8700	79.39	-	79.39	79.39	79.39	504	79.385	0.00%
1995-05-11	0	0.870	0.840	-	0.840	0.870	170,000	146,200	0.8600	79.39	76.65	-	76.65	79.39	1,863	78.473	1.16%
1995-05-10	0	0.860	-	-	-	-	0	0	-	78.47	-	-	-	-	0	-	0.00%
1995-05-09	0	0.860	-	0.860	-	-	0	0	-	78.47	-	78.47	-	-	0	-	0.00%
1995-05-08	0	0.860	-	0.860	-	-	0	0	-	78.47	-	78.47	-	-	0	-	0.00%
1995-05-05	0	0.860	-	0.860	-	-	0	0	-	78.47	-	78.47	-	-	0	-	0.00%
1995-05-04	0	0.860	-	-	-	-	0	0	-	78.47	-	-	-	-	0	-	0.00%
1995-05-03	0	0.860	-	0.860	0.860	0.860	2,000	1,720	0.8600	78.47	-	78.47	78.47	78.47	22	78.473	0.00%
1995-05-02	0	0.860	0.810	0.860	-	-	0	0	-	78.47	73.91	78.47	-	-	0	-	0.00%
1995-05-01	0	0.860	-	-	-	-	0	0	-	78.47	-	-	-	-	0	-	0.00%
1995-04-28	0	0.860	0.800	-	-	-	0	0	-	78.47	73.00	-	-	-	0	-	0.00%
1995-04-27	0	0.860	0.800	0.860	0.820	0.860	48,000	40,080	0.8350	78.47	73.00	78.47	74.82	78.47	526	76.192	0.00%
1995-04-26	0	0.860	-	0.860	0.820	0.860	40,000	33,600	0.8400	78.47	-	78.47	74.82	78.47	438	76.648	0.00%
1995-04-25	0	0.860	0.820	0.880	0.860	0.860	50,000	43,000	0.8600	78.47	74.82	80.30	78.47	78.47	548	78.473	0.00%
1995-04-24	0	0.860	0.800	0.860	0.860	0.880	38,000	32,880	0.8653	78.47	73.00	78.47	78.47	80.30	416	78.953	-2.27%
1995-04-21	0	0.880	0.850	0.880	0.880	0.880	46,000	40,480	0.8800	80.30	77.56	80.30	80.30	80.30	504	80.298	0.00%
1995-04-20	0	0.880	0.860	0.880	0.880	0.880	86,000	75,680	0.8800	80.30	78.47	80.30	80.30	80.30	942	80.298	-2.22%
1995-04-19	0	0.900	0.860	0.900	0.860	0.900	174,000	154,140	0.8859	82.12	78.47	82.12	78.47	82.12	1,907	80.833	0.00%
1995-04-18	0	0.900	0.860	-	0.870	0.900	216,000	190,620	0.8825	82.12	78.47	-	79.39	82.12	2,367	80.526	2.27%
1995-04-13	0	0.880	-	0.880	0.880	0.880	80,000	70,400	0.8800	80.30	-	80.30	80.30	80.30	877	80.298	0.00%
1995-04-12	0	0.880	-	0.880	0.880	0.880	50,000	44,000	0.8800	80.30	-	80.30	80.30	80.30	548	80.298	0.00%
1995-04-11	0	0.880	-	0.880	0.880	0.880	78,000	68,640	0.8800	80.30	-	80.30	80.30	80.30	855	80.298	0.00%
1995-04-10	0	0.880	-	0.880	0.880	0.880	50,000	44,000	0.8800	80.30	-	80.30	80.30	80.30	548	80.298	0.00%
1995-04-07	0	0.880	0.840	0.880	0.880	0.880	70,000	61,600	0.8800	80.30	76.65	80.30	80.30	80.30	767	80.298	0.00%
1995-04-06	0	0.880	0.860	0.880	0.880	0.900	128,000	113,160	0.8841	80.30	78.47	80.30	80.30	82.12	1,403	80.669	0.00%
1995-04-04	0	0.880	0.880	-	0.850	0.880	540,000	453,980	0.8407	80.30	80.30	-	77.56	80.30	5,918	76.712	3.53%
1995-04-03	0	0.850	0.790	0.850	0.810	0.850	46,000	37,700	0.8196	77.56	72.09	77.56	73.91	77.56	504	74.783	1.19%
1995-03-31	0	0.840	0.820	0.850	0.840	0.900	100,000	85,800	0.8580	76.65	74.82	77.56	76.65	82.12	1,096	78.291	-3.45%
1995-03-30	0	0.870	-	0.870	0.900	0.900	20,000	18,000	0.9000	79.39	-	79.39	82.12	82.12	219	82.123	-3.33%
1995-03-29	0	0.900	-	0.900	0.900	0.900	80,000	72,000	0.9000	82.12	-	82.12	82.12	82.12	877	82.123	0.00%
1995-03-28	0	0.900	-	0.900	0.900	0.900	100,000	90,000	0.9000	82.12	-	82.12	82.12	82.12	1,096	82.123	0.00%
1995-03-27	0	0.900	-	0.900	0.900	0.900	70,000	63,000	0.9000	82.12	-	82.12	82.12	82.12	767	82.123	0.00%
1995-03-24	0	0.900	-	0.900	0.900	0.900	96,000	86,400	0.9000	82.12	-	82.12	82.12	82.12	1,052	82.123	0.00%
1995-03-23	0	0.900	-	0.900	0.900	0.900	110,000	99,000	0.9000	82.12	-	82.12	82.12	82.12	1,206	82.123	0.00%
1995-03-22	0	0.900	0.890	-	0.870	0.900	146,000	129,900	0.8897	82.12	81.21	-	79.39	82.12	1,600	81.185	3.45%
1995-03-21	0	0.870	-	0.870	-	-	0	0	-	79.39	-	79.39	-	-	0	-	-2.25%
1995-03-20	0	0.890	-	0.890	0.830	0.890	38,000	31,680	0.8337	81.21	-	81.21	75.74	81.21	416	76.072	1.14%
1995-03-17	0	0.880	0.800	0.880	-	-	0	0	-	80.30	73.00	80.30	-	-	0	-	-2.22%
1995-03-16	0	0.900	-	0.900	-	-	0	0	-	82.12	-	82.12	-	-	0	-	0.00%
1995-03-15	0	0.900	-	0.900	-	-	0	0	-	82.12	-	82.12	-	-	0	-	0.00%
1995-03-14	0	0.900	-	0.900	-	-	0	0	-	82.12	-	82.12	-	-	0	-	0.00%
1995-03-13	0	0.900	-	0.900	0.900	0.900	4,000	3,600	0.9000	82.12	-	82.12	82.12	82.12	44	82.123	0.00%
1995-03-10	0	0.900	-	0.900	0.900	0.900	4,000	3,600	0.9000	82.12	-	82.12	82.12	82.12	44	82.123	0.00%
1995-03-09	0	0.900	0.860	0.900	0.900	0.900	70,000	63,000	0.9000	82.12	78.47	82.12	82.12	82.12	767	82.123	1.12%
1995-03-08	0	0.890	-	0.890	0.890	0.890	54,000	48,060	0.8900	81.21	-	81.21	81.21	81.21	592	81.210	-1.11%
1995-03-07	0	0.900	0.850	0.900	0.890	0.900	154,000	137,100	0.8903	82.12	77.56	82.12	81.21	82.12	1,688	81.234	1.12%
1995-03-06	0	0.890	-	0.890	0.890	0.890	100,000	89,000	0.8900	81.21	-	81.21	81.21	81.21	1,096	81.210	-1.11%
1995-03-03	0	0.900	0.860	0.900	0.900	0.900	58,000	52,200	0.9000	82.12	78.47	82.12	82.12	82.12	636	82.123	0.00%
1995-03-02	0	0.900	0.860	0.900	0.880	0.900	140,000	124,000	0.8857	82.12	78.47	82.12	80.30	82.12	1,534	80.819	0.00%
1995-03-01	0	0.900	0.890	0.900	0.900	0.900	70,000	63,000	0.9000	82.12	81.21	82.12	82.12	82.12	767	82.123	0.00%
1995-02-28	0	0.900	-	0.900	0.900	0.900	180,000	162,000	0.9000	82.12	-	82.12	82.12	82.12	1,973	82.123	0.00%
1995-02-27	0	0.900	-	0.900	0.900	0.900	220,000	198,000	0.9000	82.12	-	82.12	82.12	82.12	2,411	82.123	0.00%
1995-02-24	0	0.900	-	0.900	0.890	0.900	135,000	121,290	0.8984	82.12	-	82.12	81.21	82.12	1,479	81.981	1.12%
1995-02-23	0	0.890	-	0.890	0.860	0.910	280,000	251,400	0.8979	81.21	-	81.21	78.47	83.04	3,069	81.927	-1.11%
1995-02-22	0	0.900	-	0.900	-	-	0	0	-	82.12	-	82.12	-	-	0	-	0.00%
1995-02-21	0	0.900	0.900	0.910	0.890	0.900	240,000	215,900	0.8996	82.12	82.12	83.04	81.21	82.12	2,630	82.085	-1.10%
1995-02-20	0	0.910	-	0.930	0.910	0.910	100,000	91,000	0.9100	83.04	-	84.86	83.04	83.04	1,096	83.035	0.00%
1995-02-17	0	0.910	-	0.910	0.910	0.910	200,000	182,000	0.9100	83.04	-	83.04	83.04	83.04	2,192	83.035	0.00%
1995-02-16	0	0.910	-	0.910	0.910	0.910	100,000	91,000	0.9100	83.04	-	83.04	83.04	83.04	1,096	83.035	0.00%
1995-02-15	0	0.910	-	0.920	0.910	0.910	200,000	183,000	0.9150	83.04	-	83.95	83.04	83.04	2,192	83.492	0.00%
1995-02-14	0	0.910	-	0.910	0.920	0.920	100,000	92,000	0.9200	83.04	-	83.04	83.95	83.95	1,096	83.948	-1.09%
1995-02-13	0	0.920	-	0.920	0.920	0.920	100,000	92,000	0.9200	83.95	-	83.95	83.95	83.95	1,096	83.948	2.22%
1995-02-10	0	0.900	-	0.900	0.890	0.910	260,000	234,900	0.9035	82.12	-	82.12	81.21	83.04	2,849	82.439	0.00%
1995-02-09	0	0.900	-	0.900	0.910	0.910	200,000	181,000	0.9050	82.12	-	82.12	83.04	83.04	2,192	82.579	-1.10%
1995-02-08	0	0.910	0.900	0.910	0.900	0.920	310,000	282,100	0.9100	83.04	82.12	83.04	82.12	83.95	3,397	83.035	1.11%
1995-02-07	0	0.900	0.860	0.900	0.910	0.930	250,000	229,700	0.9188	82.12	78.47	82.12	83.04	84.86	2,740	83.838	0.00%
1995-02-06	0	0.900	0.860	-	0.870	0.900	350,000	311,000	0.8886	82.12	78.47	-	79.39	82.12	3,836	81.080	3.45%
1995-02-03	0	0.870	-	-	-	-	0	0	-	79.39	-	-	-	-	0	-	0.00%
1995-01-30	0	0.870	-	0.870	-	-	0	0	-	79.39	-	79.39	-	-	0	-	-3.01%
1995-01-27	0	0.897	-	0.900	-	-	0	0	-	81.85	-	82.12	-	-	0	-	-0.00%
1995-01-26	0	0.910	-	0.920	-	-	0	0	-	81.85	-	82.75	-	-	0	-	0.00%
1995-01-25	0	0.910	-	0.920	-	-	0	0	-	81.85	-	82.75	-	-	0	-	0.00%
1995-01-24	0	0.910	-	0.910	-	-	0	0	-	81.85	-	81.85	-	-	0	-	-2.15%
1995-01-23	0	0.930	-	0.930	-	-	0	0	-	83.65	-	83.65	-	-	0	-	0.00%
1995-01-20	0	0.930	-	0.930	-	-	0	0	-	83.65	-	83.65	-	-	0	-	0.00%
1995-01-19	0	0.930	0.900	0.930	-	-	0	0	-	83.65	80.95	83.65	-	-	0	-	0.00%
1995-01-18	0	0.930	0.900	0.940	0.930	0.930	50,000	46,500	0.9300	83.65	80.95	84.55	83.65	83.65	556	83.648	0.00%
1995-01-17	0	0.930	0.930	-	0.880	0.930	310,000	283,000	0.9129	83.65	83.65	-	79.15	83.65	3,447	82.110	2.20%
1995-01-16	0	0.910	0.900	0.910	0.900	0.910	154,000	139,440	0.9055	81.85	80.95	81.85	80.95	81.85	1,712	81.440	-1.09%
1995-01-13	0	0.920	-	0.920	-	-	0	0	-	82.75	-	82.75	-	-	0	-	0.00%
1995-01-12	0	0.920	-	0.920	-	-	0	0	-	82.75	-	82.75	-	-	0	-	0.00%
1995-01-11	0	0.920	0.900	0.920	0.900	0.940	136,000	126,320	0.9288	82.75	80.95	82.75	80.95	84.55	1,512	83.542	0.00%
1995-01-10	0	0.920	0.920	-	0.900	0.920	312,000	285,060	0.9137	82.75	82.75	-	80.95	82.75	3,469	82.178	1.10%
1995-01-09	0	0.910	0.910	0.920	0.900	0.930	220,000	201,000	0.9136	81.85	81.85	82.75	80.95	83.65	2,446	82.176	-2.15%
1995-01-06	0	0.930	0.900	0.930	0.920	0.930	206,000	191,080	0.9276	83.65	80.95	83.65	82.75	83.65	2,290	83.430	0.00%
1995-01-05	0	0.930	0.900	0.930	0.900	0.930	170,000	156,000	0.9176	83.65	80.95	83.65	80.95	83.65	1,890	82.537	0.00%
1995-01-04	0	0.930	0.900	-	0.920	0.930	220,000	203,600	0.9255	83.65	80.95	-	82.75	83.65	2,446	83.239	1.09%
1995-01-03	0	0.920	0.900	-	0.920	0.920	80,000	73,600	0.9200	82.75	80.95	-	82.75	82.75	889	82.749	0.00%
1994-12-30	0	0.920	0.900	0.920	0.900	0.920	248,000	225,040	0.9074	82.75	80.95	82.75	80.95	82.75	2,757	81.617	-2.13%
1994-12-29	0	0.940	0.900	-	0.940	0.940	50,000	47,000	0.9400	84.55	80.95	-	84.55	84.55	556	84.548	-1.05%
1994-12-28	0	0.950	0.920	0.950	0.940	0.950	170,000	160,000	0.9412	85.45	82.75	85.45	84.55	85.45	1,890	84.653	2.15%
1994-12-23	0	0.930	0.920	0.940	0.900	0.940	258,000	238,500	0.9244	83.65	82.75	84.55	80.95	84.55	2,868	83.146	0.00%
1994-12-22	0	0.930	0.900	0.930	0.920	0.930	154,000	142,800	0.9273	83.65	80.95	83.65	82.75	83.65	1,712	83.403	1.09%
1994-12-21	0	0.920	0.900	0.920	0.920	0.930	148,000	135,860	0.9180	82.75	80.95	82.75	82.75	83.65	1,645	82.566	-1.08%
1994-12-20	0	0.930	0.900	0.930	0.900	0.930	210,000	192,800	0.9181	83.65	80.95	83.65	80.95	83.65	2,335	82.577	0.00%
1994-12-19	0	0.930	0.900	0.930	0.930	0.940	120,000	112,100	0.9342	83.65	80.95	83.65	83.65	84.55	1,334	84.023	0.00%
1994-12-16	0	0.930	0.900	0.940	0.900	0.950	280,000	261,300	0.9332	83.65	80.95	84.55	80.95	85.45	3,113	83.937	-1.06%
1994-12-15	0	0.940	0.930	0.950	0.920	0.950	334,000	312,400	0.9353	84.55	83.65	85.45	82.75	85.45	3,713	84.127	0.00%
1994-12-14	0	0.940	0.930	0.940	0.930	0.960	278,000	261,300	0.9399	84.55	83.65	84.55	83.65	86.35	3,091	84.541	1.08%
1994-12-13	0	0.930	0.910	-	0.890	0.930	552,000	501,180	0.9079	83.65	81.85	-	80.05	83.65	6,137	81.663	3.33%
1994-12-12	0	0.900	0.880	0.900	0.900	0.910	142,000	127,920	0.9008	80.95	79.15	80.95	80.95	81.85	1,579	81.026	-1.10%
1994-12-09	0	0.910	0.900	-	0.880	0.910	194,000	174,620	0.9001	81.85	80.95	-	79.15	81.85	2,157	80.959	1.11%
1994-12-08	0	0.900	-	0.900	0.900	0.900	50,000	45,000	0.9000	80.95	-	80.95	80.95	80.95	556	80.950	-1.10%
1994-12-07	0	0.910	0.880	0.920	0.880	0.920	98,000	89,220	0.9104	81.85	79.15	82.75	79.15	82.75	1,090	81.886	0.00%
1994-12-06	0	0.910	-	0.920	0.910	0.910	120,000	109,200	0.9100	81.85	-	82.75	81.85	81.85	1,334	81.849	-1.09%
1994-12-05	0	0.920	-	0.930	0.890	0.930	196,000	179,580	0.9162	82.75	-	83.65	80.05	83.65	2,179	82.409	1.10%
1994-12-02	0	0.910	-	0.910	-	-	100,000	91,000	0.9100	81.85	-	81.85	-	-	1,112	81.849	-1.09%
1994-12-01	0	0.920	0.910	0.930	0.920	0.920	170,000	156,400	0.9200	82.75	81.85	83.65	82.75	82.75	1,890	82.749	-3.16%
1994-11-30	0	0.950	0.920	0.950	0.920	0.950	250,000	235,300	0.9412	85.45	82.75	85.45	82.75	85.45	2,780	84.655	1.06%
1994-11-29	0	0.940	0.900	0.940	0.920	0.950	296,000	276,980	0.9357	84.55	80.95	84.55	82.75	85.45	3,291	84.165	0.00%
1994-11-28	0	0.940	0.890	-	0.900	0.940	360,000	330,300	0.9175	84.55	80.05	-	80.95	84.55	4,002	82.524	2.17%
1994-11-25	0	0.920	0.880	-	0.890	0.920	342,000	308,700	0.9026	82.75	79.15	-	80.05	82.75	3,802	81.186	1.10%
1994-11-24	0	0.910	0.890	0.920	0.900	0.910	240,000	217,500	0.9063	81.85	80.05	82.75	80.95	81.85	2,668	81.512	0.00%
1994-11-23	0	0.910	-	0.920	0.910	0.910	100,000	91,000	0.9100	81.85	-	82.75	81.85	81.85	1,112	81.849	-1.09%
1994-11-22	0	0.920	0.900	0.920	0.870	0.920	36,000	32,000	0.8889	82.75	80.95	82.75	78.25	82.75	400	79.950	0.00%
1994-11-21	0	0.920	0.920	0.930	0.890	0.920	168,000	154,380	0.9189	82.75	82.75	83.65	80.05	82.75	1,868	82.652	0.00%
1994-11-18	0	0.920	0.920	-	0.910	0.920	280,000	256,600	0.9164	82.75	82.75	-	81.85	82.75	3,113	82.427	1.10%
1994-11-17	0	0.910	0.910	0.920	0.880	0.910	300,000	270,400	0.9013	81.85	81.85	82.75	79.15	81.85	3,335	81.070	0.00%
1994-11-16	0	0.910	0.890	0.920	0.900	0.910	200,000	180,700	0.9035	81.85	80.05	82.75	80.95	81.85	2,224	81.265	0.00%
1994-11-15	0	0.910	0.910	-	0.880	0.910	330,000	294,600	0.8927	81.85	81.85	-	79.15	81.85	3,669	80.296	2.25%
1994-11-14	0	0.890	0.840	0.890	0.880	0.890	174,000	153,840	0.8841	80.05	75.55	80.05	79.15	80.05	1,935	79.523	1.14%
1994-11-11	0	0.880	0.860	0.880	0.880	0.880	150,000	132,000	0.8800	79.15	77.35	79.15	79.15	79.15	1,668	79.151	-1.12%
1994-11-10	0	0.890	0.850	-	0.830	0.890	454,000	389,180	0.8572	80.05	76.45	-	74.65	80.05	5,048	77.102	5.95%
1994-11-09	0	0.840	0.800	0.860	0.800	0.840	230,000	189,400	0.8235	75.55	71.96	77.35	71.96	75.55	2,557	74.067	0.00%
1994-11-08	0	0.840	0.810	0.840	0.810	0.850	356,000	294,380	0.8269	75.55	72.85	75.55	72.85	76.45	3,958	74.376	3.70%
1994-11-07	0	0.810	0.800	0.840	0.790	0.810	240,000	192,200	0.8008	72.85	71.96	75.55	71.06	72.85	2,668	72.030	0.00%
1994-11-04	0	0.810	0.790	0.820	0.790	0.840	346,000	280,460	0.8106	72.85	71.06	73.75	71.06	75.55	3,847	72.907	1.25%
1994-11-03	0	0.800	0.800	0.820	0.790	0.800	290,400	231,696	0.7979	71.96	71.96	73.75	71.06	71.96	3,229	71.762	1.27%
1994-11-02	0	0.790	0.790	-	0.770	0.790	190,000	147,100	0.7742	71.06	71.06	-	69.26	71.06	2,112	69.636	0.00%
1994-11-01	0	0.790	0.790	0.800	0.790	0.790	114,000	90,060	0.7900	71.06	71.06	71.96	71.06	71.06	1,267	71.056	-1.25%
1994-10-31	0	0.800	0.770	0.800	0.790	0.800	152,000	120,460	0.7925	71.96	69.26	71.96	71.06	71.96	1,690	71.281	1.27%
1994-10-28	0	0.790	0.770	0.790	0.770	0.790	220,000	172,400	0.7836	71.06	69.26	71.06	69.26	71.06	2,446	70.484	0.00%
1994-10-27	0	0.790	0.770	0.790	0.770	0.790	70,000	54,900	0.7843	71.06	69.26	71.06	69.26	71.06	778	70.542	1.28%
1994-10-26	0	0.780	0.750	0.780	0.750	0.780	280,000	215,800	0.7707	70.16	67.46	70.16	67.46	70.16	3,113	69.321	1.30%
1994-10-25	0	0.770	0.740	0.790	0.750	0.780	378,000	290,740	0.7692	69.26	66.56	71.06	67.46	70.16	4,203	69.181	-2.53%
1994-10-24	0	0.790	0.780	0.800	0.760	0.790	290,000	225,500	0.7776	71.06	70.16	71.96	68.36	71.06	3,224	69.939	0.00%
1994-10-21	0	0.790	0.770	0.790	0.770	0.790	392,000	306,240	0.7812	71.06	69.26	71.06	69.26	71.06	4,358	70.267	0.00%
1994-10-20	0	0.790	0.780	0.790	0.770	0.790	180,000	141,500	0.7861	71.06	70.16	71.06	69.26	71.06	2,001	70.706	0.00%
1994-10-19	0	0.790	0.740	0.790	0.770	0.790	130,000	101,200	0.7785	71.06	66.56	71.06	69.26	71.06	1,445	70.018	0.00%
1994-10-18	0	0.790	0.780	0.790	0.790	0.790	50,000	39,500	0.7900	71.06	70.16	71.06	71.06	71.06	556	71.056	-2.47%
1994-10-17	0	0.810	0.810	-	0.790	0.810	300,000	238,500	0.7950	72.85	72.85	-	71.06	72.85	3,335	71.506	2.53%
1994-10-14	0	0.790	0.760	0.790	0.770	0.790	190,000	148,100	0.7795	71.06	68.36	71.06	69.26	71.06	2,112	70.109	0.00%
1994-10-12	0	0.790	0.760	0.800	0.790	0.800	122,000	96,660	0.7923	71.06	68.36	71.96	71.06	71.96	1,356	71.262	-1.25%
1994-10-11	0	0.800	0.740	0.800	0.740	0.800	170,000	130,440	0.7673	71.96	66.56	71.96	66.56	71.96	1,890	69.014	0.00%
1994-10-10	0	0.800	0.770	0.820	0.720	0.800	240,000	184,500	0.7688	71.96	69.26	73.75	64.76	71.96	2,668	69.145	5.26%
1994-10-07	0	0.760	0.720	0.760	0.740	0.760	24,000	17,840	0.7433	68.36	64.76	68.36	66.56	68.36	267	66.858	-2.56%
1994-10-06	0	0.780	-	0.780	0.730	0.780	20,000	14,700	0.7350	70.16	-	70.16	65.66	70.16	222	66.109	2.63%
1994-10-05	0	0.760	0.740	0.780	0.760	0.760	30,000	22,800	0.7600	68.36	66.56	70.16	68.36	68.36	334	68.358	-2.56%
1994-10-04	0	0.780	0.770	0.780	0.780	0.790	30,000	23,500	0.7833	70.16	69.26	70.16	70.16	71.06	334	70.456	-1.89%
1994-10-03	0	0.795	0.770	0.820	-	-	0	0	-	71.51	69.26	73.75	-	-	0	-	0.00%
1994-09-30	0	0.795	0.770	0.800	-	-	0	0	-	71.51	69.26	71.96	-	-	0	-	0.00%
1994-09-29	0	0.795	0.780	0.800	-	-	1,500,000	1,182,000	0.7880	71.51	70.16	71.96	-	-	16,677	70.876	0.00%
1994-09-28	0	0.795	0.765	0.800	0.795	0.795	10,000	7,950	0.7950	71.51	68.81	71.96	71.51	71.51	111	71.506	0.63%
1994-09-27	0	0.790	0.770	0.810	0.790	0.790	6,000	4,740	0.7900	71.06	69.26	72.85	71.06	71.06	67	71.056	1.28%
1994-09-26	0	0.780	0.770	0.795	0.780	0.785	102,000	79,760	0.7820	70.16	69.26	71.51	70.16	70.61	1,134	70.333	-4.88%
1994-09-23	0	0.820	0.820	0.825	0.775	0.820	184,000	147,220	0.8001	73.75	73.75	74.20	69.71	73.75	2,046	71.965	1.23%
1994-09-22	0	0.810	0.810	-	0.755	0.785	200,000	153,100	0.7655	72.85	72.85	-	67.91	70.61	2,224	68.852	3.85%
1994-09-20	0	0.780	0.775	0.820	0.780	0.790	250,000	195,450	0.7818	70.16	69.71	73.75	70.16	71.06	2,780	70.318	-3.70%
1994-09-19	0	0.810	0.795	0.810	0.800	0.810	60,000	48,100	0.8017	72.85	71.51	72.85	71.96	72.85	667	72.105	-0.98%
1994-09-16	0	0.830	0.805	0.830	0.815	0.840	200,000	164,170	0.8209	73.57	71.36	73.57	72.24	74.46	2,256	72.763	1.22%
1994-09-15	0	0.820	0.810	0.830	0.810	0.830	364,000	299,920	0.8240	72.69	71.80	73.57	71.80	73.57	4,106	73.039	-1.20%
1994-09-14	0	0.830	0.805	0.830	0.820	0.840	278,000	229,210	0.8245	73.57	71.36	73.57	72.69	74.46	3,136	73.086	-1.19%
1994-09-13	0	0.840	0.830	0.865	0.840	0.840	20,000	16,800	0.8400	74.46	73.57	76.68	74.46	74.46	226	74.461	-3.45%
1994-09-12	0	0.870	0.860	0.870	0.800	0.870	238,000	199,180	0.8369	77.12	76.23	77.12	70.92	77.12	2,685	74.185	-0.57%
1994-09-09	0	0.875	0.850	0.885	0.875	0.875	1,320,000	1,122,500	0.8504	77.56	75.35	78.45	77.56	77.56	14,891	75.381	0.00%
1994-09-08	0	0.875	0.840	0.870	0.845	0.875	1,196,000	1,006,530	0.8416	77.56	74.46	77.12	74.90	77.56	13,492	74.601	0.00%
1994-09-07	0	0.875	0.855	0.875	0.850	0.875	72,000	61,400	0.8528	77.56	75.79	77.56	75.35	77.56	812	75.593	0.00%
1994-09-06	0	0.875	0.865	-	0.840	0.875	76,000	65,690	0.8643	77.56	76.68	-	74.46	77.56	857	76.619	2.34%
1994-09-05	0	0.855	0.830	0.855	0.830	0.855	30,000	25,150	0.8383	75.79	73.57	75.79	73.57	75.79	338	74.313	0.59%
1994-09-02	0	0.850	0.850	-	0.790	0.850	500,000	408,840	0.8177	75.35	75.35	-	70.03	75.35	5,641	72.482	0.59%
1994-09-01	0	0.845	-	0.845	-	-	0	0	-	74.90	-	74.90	-	-	0	-	0.00%
1994-08-31	0	0.845	-	0.855	-	-	0	0	-	74.90	-	75.79	-	-	0	-	0.00%
1994-08-30	0	0.845	0.845	0.850	0.820	0.850	138,000	114,880	0.8325	74.90	74.90	75.35	72.69	75.35	1,557	73.793	0.00%
1994-08-26	0	0.845	-	0.850	-	-	0	0	-	74.90	-	75.35	-	-	0	-	0.00%
1994-08-25	0	0.845	0.840	0.845	0.830	0.845	80,000	67,150	0.8394	74.90	74.46	74.90	73.57	74.90	902	74.405	0.00%
1994-08-24	0	0.845	0.865	0.870	0.845	0.865	190,000	161,550	0.8503	74.90	76.68	77.12	74.90	76.68	2,143	75.371	-3.43%
1994-08-23	0	0.875	0.870	0.875	0.845	0.875	78,000	66,970	0.8586	77.56	77.12	77.56	74.90	77.56	880	76.109	0.00%
1994-08-22	0	0.875	0.840	0.885	0.845	0.875	190,000	161,810	0.8516	77.56	74.46	78.45	74.90	77.56	2,143	75.492	1.16%
1994-08-19	0	0.865	0.865	-	0.850	0.870	482,000	412,240	0.8553	76.68	76.68	-	75.35	77.12	5,437	75.814	1.76%
1994-08-18	0	0.850	0.850	0.880	0.850	0.880	148,000	127,530	0.8617	75.35	75.35	78.01	75.35	78.01	1,670	76.383	-1.73%
1994-08-17	0	0.865	0.845	0.865	0.865	0.890	84,000	73,560	0.8757	76.68	74.90	76.68	76.68	78.89	948	77.627	-0.57%
1994-08-16	0	0.870	0.870	0.910	0.870	0.930	48,000	42,960	0.8950	77.12	77.12	80.67	77.12	82.44	541	79.336	-13.00%
1994-08-15	0	1.000	-	1.020	-	-	0	0	-	88.64	-	90.42	-	-	0	-	0.00%
1994-08-12	0	1.000	1.000	1.020	0.980	1.000	12,000	11,960	0.9967	88.64	88.64	90.42	86.87	88.64	135	88.348	0.00%
1994-08-11	0	1.000	-	1.020	1.000	1.000	50,000	50,000	1.0000	88.64	-	90.42	88.64	88.64	564	88.644	-1.96%
1994-08-10	0	1.020	-	1.040	1.000	1.020	72,000	72,040	1.0006	90.42	-	92.19	88.64	90.42	812	88.693	2.00%
1994-08-09	0	1.000	1.015	1.020	0.980	1.010	42,000	42,260	1.0062	88.64	89.97	90.42	86.87	89.53	474	89.193	-0.99%
1994-08-08	0	1.010	1.000	1.020	1.010	1.020	30,000	30,500	1.0167	89.53	88.64	90.42	89.53	90.42	338	90.121	-1.94%
1994-08-05	0	1.030	1.010	1.040	-	-	0	0	-	91.30	89.53	92.19	-	-	0	-	0.00%
1994-08-04	0	1.030	-	1.050	1.030	1.050	50,000	52,300	1.0460	91.30	-	93.08	91.30	93.08	564	92.721	-1.90%
1994-08-03	0	1.050	-	1.050	1.050	1.050	50,000	52,500	1.0500	93.08	-	93.08	93.08	93.08	564	93.076	-2.78%
1994-08-02	0	1.080	-	1.080	1.080	1.080	20,000	21,600	1.0800	95.74	-	95.74	95.74	95.74	226	95.735	1.89%
1994-08-01	0	1.060	-	1.060	-	-	0	0	-	93.96	-	93.96	-	-	0	-	0.00%
1994-07-29	0	1.060	-	1.060	-	-	0	0	-	93.96	-	93.96	-	-	0	-	-0.93%
1994-07-28	0	1.070	-	1.070	-	-	0	0	-	94.85	-	94.85	-	-	0	-	-0.93%
1994-07-27	0	1.080	-	1.080	-	-	0	0	-	95.74	-	95.74	-	-	0	-	0.00%
1994-07-26	0	1.080	-	1.080	-	-	0	0	-	95.74	-	95.74	-	-	0	-	-0.92%
1994-07-25	0	1.090	-	1.090	-	-	0	0	-	96.62	-	96.62	-	-	0	-	0.00%
1994-07-22	0	1.090	-	1.090	-	-	0	0	-	96.62	-	96.62	-	-	0	-	-0.91%
1994-07-21	0	1.100	-	1.100	-	-	0	0	-	97.51	-	97.51	-	-	0	-	0.00%
1994-07-20	0	1.100	-	1.100	1.100	1.100	30,000	33,000	1.1000	97.51	-	97.51	97.51	97.51	338	97.508	0.00%
1994-07-19	0	1.100	-	1.100	1.090	1.100	70,000	76,500	1.0929	97.51	-	97.51	96.62	97.51	790	96.875	-1.79%
1994-07-18	0	1.120	-	1.130	-	-	0	0	-	99.28	-	100.2	-	-	0	-	0.00%
1994-07-15	0	1.120	-	1.120	1.100	1.140	70,000	77,800	1.1114	99.28	-	99.28	97.51	101.1	790	98.521	-1.75%
1994-07-14	0	1.140	-	1.140	1.130	1.140	40,000	45,400	1.1350	101.1	-	101.1	100.2	101.1	451	100.61	0.00%
1994-07-13	0	1.140	-	1.140	1.110	1.140	50,000	56,300	1.1260	101.1	-	101.1	98.39	101.1	564	99.813	2.70%
1994-07-12	0	1.110	-	-	1.090	1.110	190,000	208,700	1.0984	98.39	-	-	96.62	98.39	2,143	97.368	1.83%
1994-07-11	0	1.090	-	1.100	1.090	1.090	40,000	43,600	1.0900	96.62	-	97.51	96.62	96.62	451	96.622	0.93%
1994-07-08	0	1.080	1.040	-	1.060	1.080	62,000	66,620	1.0745	95.74	92.19	-	93.96	95.74	699	95.249	1.89%
1994-07-07	0	1.060	1.000	-	1.050	1.060	52,000	54,800	1.0538	93.96	88.64	-	93.08	93.96	587	93.417	0.00%
1994-07-06	0	1.060	-	1.060	1.045	1.060	510,000	538,950	1.0568	93.96	-	93.96	92.63	93.96	5,753	93.676	0.00%
1994-07-05	0	1.060	1.065	-	1.000	1.080	622,000	638,620	1.0267	93.96	94.41	-	88.64	95.74	7,017	91.012	6.00%
1994-07-04	0	1.000	-	1.030	1.000	1.000	80,000	80,000	1.0000	88.64	-	91.30	88.64	88.64	902	88.644	-7.41%
1994-07-01	0	1.080	-	1.110	1.080	1.100	210,000	229,100	1.0910	95.74	-	98.39	95.74	97.51	2,369	96.706	-5.26%
1994-06-30	0	1.140	-	1.140	-	-	0	0	-	101.1	-	101.1	-	-	0	-	0.00%
1994-06-29	0	1.140	-	1.140	1.100	1.140	150,000	166,300	1.1087	101.1	-	101.1	97.51	101.1	1,692	98.276	-2.56%
1994-06-28	0	1.170	1.130	1.180	1.170	1.170	50,000	58,500	1.1700	103.7	100.2	104.6	103.7	103.7	564	103.71	-0.85%
1994-06-27	0	1.180	1.140	1.180	-	-	0	0	-	104.6	101.1	104.6	-	-	0	-	-1.67%
1994-06-24	0	1.200	-	1.200	-	-	0	0	-	106.4	-	106.4	-	-	0	-	0.00%
1994-06-23	0	1.200	-	1.200	-	-	0	0	-	106.4	-	106.4	-	-	0	-	-0.83%
1994-06-22	0	1.210	-	1.210	-	-	0	0	-	107.3	-	107.3	-	-	0	-	-1.63%
1994-06-21	0	1.230	-	1.230	-	-	0	0	-	109.0	-	109.0	-	-	0	-	-0.81%
1994-06-20	0	1.240	-	1.240	1.240	1.240	10,000	12,400	1.2400	109.9	-	109.9	109.9	109.9	113	109.92	0.00%
1994-06-17	0	1.240	-	1.240	1.240	1.240	20,000	24,800	1.2400	109.9	-	109.9	109.9	109.9	226	109.92	-0.80%
1994-06-16	0	1.250	-	1.250	1.250	1.250	10,000	12,500	1.2500	110.8	-	110.8	110.8	110.8	113	110.80	0.00%
1994-06-15	0	1.250	-	1.250	1.250	1.250	20,000	25,000	1.2500	110.8	-	110.8	110.8	110.8	226	110.80	0.00%
1994-06-10	0	1.250	-	1.250	1.250	1.250	20,000	25,000	1.2500	110.8	-	110.8	110.8	110.8	226	110.80	0.00%
1994-06-09	0	1.250	-	1.250	1.250	1.250	20,000	25,000	1.2500	110.8	-	110.8	110.8	110.8	226	110.80	-0.79%
1994-06-08	0	1.260	-	1.260	1.260	1.260	26,000	32,760	1.2600	111.7	-	111.7	111.7	111.7	293	111.69	0.80%
1994-06-07	0	1.250	1.200	1.250	1.250	1.250	20,000	25,000	1.2500	110.8	106.4	110.8	110.8	110.8	226	110.80	-1.57%
1994-06-06	0	1.270	-	1.280	1.270	1.270	12,000	15,240	1.2700	112.6	-	113.5	112.6	112.6	135	112.58	0.00%
1994-06-03	0	1.270	-	1.270	-	-	0	0	-	112.6	-	112.6	-	-	0	-	0.00%
1994-06-02	0	1.270	1.200	1.280	1.270	1.270	30,000	38,100	1.2700	112.6	106.4	113.5	112.6	112.6	338	112.58	-0.78%
1994-06-01	0	1.280	1.280	1.290	1.270	1.270	30,000	38,100	1.2700	113.5	113.5	114.4	112.6	112.6	338	112.58	0.00%
1994-05-31	0	1.280	-	-	1.200	1.280	98,000	123,580	1.2610	113.5	-	-	106.4	113.5	1,106	111.78	-0.78%
1994-05-30	0	1.290	-	1.290	1.240	1.290	50,000	63,000	1.2600	114.4	-	114.4	109.9	114.4	564	111.69	0.00%
1994-05-27	0	1.290	-	1.290	1.300	1.300	10,000	13,000	1.3000	114.4	-	114.4	115.2	115.2	113	115.24	-0.77%
1994-05-26	0	1.300	-	1.300	1.300	1.300	30,000	39,000	1.3000	115.2	-	115.2	115.2	115.2	338	115.24	-0.76%
1994-05-25	0	1.310	-	1.320	1.310	1.310	20,000	26,200	1.3100	116.1	-	117.0	116.1	116.1	226	116.12	0.00%
1994-05-24	0	1.310	-	1.310	1.290	1.310	20,000	26,000	1.3000	116.1	-	116.1	114.4	116.1	226	115.24	1.55%
1994-05-23	0	1.290	-	1.300	1.290	1.290	20,000	25,800	1.2900	114.4	-	115.2	114.4	114.4	226	114.35	1.57%
1994-05-20	0	1.270	1.230	1.280	1.180	1.270	256,000	318,200	1.2430	112.6	109.0	113.5	104.6	112.6	2,888	110.18	1.60%
1994-05-19	0	1.250	-	1.280	1.250	1.250	72,000	90,000	1.2500	110.8	-	113.5	110.8	110.8	812	110.80	0.00%
1994-05-18	0	1.250	-	1.280	1.230	1.250	40,000	49,600	1.2400	110.8	-	113.5	109.0	110.8	451	109.92	1.63%
1994-05-17	0	1.230	-	-	1.230	1.230	30,000	36,900	1.2300	109.0	-	-	109.0	109.0	338	109.03	0.00%
1994-05-16	0	1.230	-	-	1.230	1.230	30,000	36,900	1.2300	109.0	-	-	109.0	109.0	338	109.03	0.00%
1994-05-13	0	1.230	-	1.230	1.210	1.230	60,000	73,600	1.2267	109.0	-	109.0	107.3	109.0	677	108.74	0.00%
1994-05-12	0	1.230	-	1.230	1.230	1.230	20,000	24,600	1.2300	109.0	-	109.0	109.0	109.0	226	109.03	0.00%
1994-05-11	0	1.230	-	1.230	1.240	1.260	118,000	146,720	1.2434	109.0	-	109.0	109.9	111.7	1,331	110.22	0.00%
1994-05-10	0	1.230	1.200	1.230	1.200	1.230	42,000	51,060	1.2157	109.0	106.4	109.0	106.4	109.0	474	107.77	0.00%
1994-05-09	0	1.230	-	1.230	1.230	1.250	40,000	49,340	1.2335	109.0	-	109.0	109.0	110.8	451	109.34	-3.15%
1994-05-06	0	1.270	1.270	1.280	1.250	1.270	36,000	45,320	1.2589	112.6	112.6	113.5	110.8	112.6	406	111.59	1.60%
1994-05-05	0	1.250	1.220	1.250	1.230	1.250	100,000	123,900	1.2390	110.8	108.1	110.8	109.0	110.8	1,128	109.83	0.00%
1994-05-04	0	1.250	-	1.280	-	-	0	0	-	110.8	-	113.5	-	-	0	-	0.00%
1994-05-03	0	1.250	1.230	1.280	1.230	1.250	348,000	430,040	1.2357	110.8	109.0	113.5	109.0	110.8	3,926	109.54	0.81%
1994-05-02	0	1.240	1.230	1.250	1.240	1.260	68,000	85,440	1.2565	109.9	109.0	110.8	109.9	111.7	767	111.38	-2.36%
1994-04-29	0	1.270	1.260	1.270	1.260	1.280	192,000	243,220	1.2668	112.6	111.7	112.6	111.7	113.5	2,166	112.29	-2.31%
1994-04-28	0	1.300	1.290	1.300	1.290	1.300	100,000	129,200	1.2920	115.2	114.4	115.2	114.4	115.2	1,128	114.53	1.56%
1994-04-27	0	1.280	1.260	1.280	1.260	1.290	104,000	133,540	1.2840	113.5	111.7	113.5	111.7	114.4	1,173	113.82	0.00%
1994-04-26	0	1.280	1.260	1.300	1.280	1.300	80,000	102,700	1.2838	113.5	111.7	115.2	113.5	115.2	902	113.80	2.40%
1994-04-25	0	1.250	1.230	1.290	1.250	1.340	184,000	232,760	1.2650	110.8	109.0	114.4	110.8	118.8	2,076	112.13	-2.34%
1994-04-22	0	1.280	1.240	-	1.240	1.310	82,000	104,540	1.2749	113.5	109.9	-	109.9	116.1	925	113.01	3.23%
1994-04-21	0	1.240	1.210	1.250	1.220	1.240	102,000	124,480	1.2204	109.9	107.3	110.8	108.1	109.9	1,151	108.18	-1.59%
1994-04-20	0	1.260	1.260	1.300	1.250	1.260	70,000	87,700	1.2529	111.7	111.7	115.2	110.8	111.7	790	111.06	0.80%
1994-04-19	0	1.250	1.230	-	1.230	1.250	100,000	124,600	1.2460	110.8	109.0	-	109.0	110.8	1,128	110.45	0.00%
1994-04-18	0	1.250	1.250	1.270	1.250	1.270	90,000	112,700	1.2522	110.8	110.8	112.6	110.8	112.6	1,015	111.00	0.00%
1994-04-15	0	1.250	1.250	1.270	1.230	1.250	150,000	185,500	1.2367	110.8	110.8	112.6	109.0	110.8	1,692	109.62	-1.57%
1994-04-14	0	1.270	1.250	1.280	1.250	1.270	128,000	161,960	1.2653	112.6	110.8	113.5	110.8	112.6	1,444	112.16	0.79%
1994-04-13	0	1.260	1.210	1.280	1.230	1.280	140,000	175,200	1.2514	111.7	107.3	113.5	109.0	113.5	1,579	110.93	-1.56%
1994-04-12	0	1.280	-	1.320	1.230	1.320	152,000	191,140	1.2575	113.5	-	117.0	109.0	117.0	1,715	111.47	4.07%
1994-04-11	0	1.230	1.220	1.250	1.230	1.230	106,000	130,380	1.2300	109.0	108.1	110.8	109.0	109.0	1,196	109.03	0.82%
1994-04-08	0	1.220	1.180	1.230	1.220	1.230	302,000	370,440	1.2266	108.1	104.6	109.0	108.1	109.0	3,407	108.73	-0.81%
1994-04-07	0	1.230	1.230	1.240	1.200	1.240	404,000	493,740	1.2221	109.0	109.0	109.9	106.4	109.9	4,558	108.33	0.00%
1994-04-06	0	1.230	1.230	1.270	1.230	1.270	60,000	74,200	1.2367	109.0	109.0	112.6	109.0	112.6	677	109.62	-1.60%
1994-03-31	0	1.250	1.250	1.260	1.250	1.260	110,000	137,600	1.2509	110.8	110.8	111.7	110.8	111.7	1,241	110.89	1.63%
1994-03-30	0	1.230	-	1.280	-	-	0	0	-	109.0	-	113.5	-	-	0	-	0.00%
1994-03-29	0	1.230	1.210	1.300	1.210	1.300	500,000	630,800	1.2616	109.0	107.3	115.2	107.3	115.2	5,641	111.83	-5.38%
1994-03-28	0	1.300	1.280	1.320	1.300	1.330	194,000	255,560	1.3173	115.2	113.5	117.0	115.2	117.9	2,189	116.77	0.00%
1994-03-25	0	1.300	1.260	-	1.230	1.300	290,000	368,400	1.2703	115.2	111.7	-	109.0	115.2	3,272	112.61	4.00%
1994-03-24	0	1.250	-	1.250	-	-	50,000	62,500	1.2500	110.8	-	110.8	-	-	564	110.80	-2.34%
1994-03-23	0	1.280	-	1.280	-	-	0	0	-	113.5	-	113.5	-	-	0	-	0.00%
1994-03-22	0	1.280	-	1.280	-	-	0	0	-	113.5	-	113.5	-	-	0	-	-0.78%
1994-03-21	0	1.290	-	1.290	-	-	0	0	-	114.4	-	114.4	-	-	0	-	0.00%
1994-03-18	0	1.290	-	1.290	1.180	1.300	56,000	67,280	1.2014	114.4	-	114.4	104.6	115.2	632	106.50	2.38%
1994-03-17	0	1.260	-	1.300	1.260	1.260	50,000	63,000	1.2600	111.7	-	115.2	111.7	111.7	564	111.69	-0.79%
1994-03-16	0	1.270	-	1.300	1.270	1.300	40,000	51,400	1.2850	112.6	-	115.2	112.6	115.2	451	113.91	-3.79%
1994-03-15	0	1.320	-	1.320	-	-	0	0	-	117.0	-	117.0	-	-	0	-	0.00%
1994-03-14	0	1.320	-	1.320	-	-	0	0	-	117.0	-	117.0	-	-	0	-	-1.49%
1994-03-11	0	1.340	-	1.340	1.340	1.340	20,000	26,800	1.3400	118.8	-	118.8	118.8	118.8	226	118.78	3.08%
1994-03-10	0	1.300	-	1.300	1.270	1.300	30,000	38,700	1.2900	115.2	-	115.2	112.6	115.2	338	114.35	0.00%
1994-03-09	0	1.300	-	1.300	-	-	0	0	-	115.2	-	115.2	-	-	0	-	-0.76%
1994-03-08	0	1.310	-	1.310	1.310	1.310	30,000	39,300	1.3100	116.1	-	116.1	116.1	116.1	338	116.12	-1.50%
1994-03-07	0	1.330	-	1.330	-	-	0	0	-	117.9	-	117.9	-	-	0	-	-1.48%
1994-03-04	0	1.350	-	1.360	-	-	0	0	-	119.7	-	120.6	-	-	0	-	0.00%
1994-03-03	0	1.350	-	1.360	-	-	0	0	-	119.7	-	120.6	-	-	0	-	0.00%
1994-03-02	0	1.350	-	1.380	-	-	0	0	-	119.7	-	122.3	-	-	0	-	0.00%
1994-03-01	0	1.350	-	1.380	-	-	0	0	-	119.7	-	122.3	-	-	0	-	0.00%
1994-02-28	0	1.350	-	1.390	-	-	0	0	-	119.7	-	123.2	-	-	0	-	0.00%
1994-02-25	0	1.350	-	-	-	-	0	0	-	119.7	-	-	-	-	0	-	0.00%
1994-02-24	0	1.350	1.310	1.350	-	-	20,000	27,000	1.3500	119.7	116.1	119.7	-	-	226	119.67	0.00%
1994-02-23	0	1.350	1.350	1.400	1.320	1.380	40,000	54,000	1.3500	119.7	119.7	124.1	117.0	122.3	451	119.67	0.00%
1994-02-22	0	1.350	1.320	1.390	1.310	1.390	130,000	176,380	1.3568	119.7	117.0	123.2	116.1	123.2	1,467	120.27	-3.57%
1994-02-21	0	1.400	1.400	1.430	1.400	1.470	160,000	227,500	1.4219	124.1	124.1	126.8	124.1	130.3	1,805	126.04	0.72%
1994-02-18	0	1.390	-	1.390	-	-	0	0	-	123.2	-	123.2	-	-	0	-	-2.80%
1994-02-17	0	1.430	-	1.430	-	-	50,000	72,000	1.4400	126.8	-	126.8	-	-	564	127.65	-0.69%
1994-02-16	0	1.440	-	1.440	1.450	1.450	10,000	14,500	1.4500	127.6	-	127.6	128.5	128.5	113	128.53	-0.69%
1994-02-15	0	1.450	-	1.450	1.450	1.450	6,000	8,700	1.4500	128.5	-	128.5	128.5	128.5	68	128.53	0.00%
1994-02-14	0	1.450	-	1.470	1.450	1.450	10,000	14,500	1.4500	128.5	-	130.3	128.5	128.5	113	128.53	0.00%
1994-02-09	0	1.450	1.370	1.490	1.410	1.450	20,000	28,600	1.4300	128.5	121.4	132.1	125.0	128.5	226	126.76	5.84%
1994-02-08	0	1.370	1.270	-	1.310	1.370	106,000	142,440	1.3438	121.4	112.6	-	116.1	121.4	1,196	119.12	1.48%
1994-02-07	0	1.350	-	1.350	1.350	1.370	230,000	311,100	1.3526	119.7	-	119.7	119.7	121.4	2,595	119.90	-1.46%
1994-02-04	0	1.370	1.370	1.400	1.370	1.440	406,000	565,620	1.3932	121.4	121.4	124.1	121.4	127.6	4,580	123.49	-3.52%
1994-02-03	0	1.420	1.360	1.420	1.420	1.440	52,000	74,840	1.4392	125.9	120.6	125.9	125.9	127.6	587	127.58	-1.39%
1994-02-02	0	1.440	1.410	1.440	1.440	1.440	10,000	14,400	1.4400	127.6	125.0	127.6	127.6	127.6	113	127.65	1.77%
1994-02-01	0	1.440	-	1.440	1.420	1.450	110,000	156,800	1.4255	125.4	-	125.4	123.7	126.3	1,263	124.16	0.70%
1994-01-31	0	1.430	1.450	1.500	1.430	1.430	50,000	71,500	1.4300	124.6	126.3	130.7	124.6	124.6	574	124.56	0.00%
1994-01-28	0	1.430	1.410	1.440	1.430	1.500	254,000	368,560	1.4510	124.6	122.8	125.4	124.6	130.7	2,916	126.39	-3.38%
1994-01-27	0	1.480	1.470	1.500	1.470	1.500	256,000	379,440	1.4822	128.9	128.0	130.7	128.0	130.7	2,939	129.11	0.00%
1994-01-26	0	1.480	1.470	1.480	1.480	1.500	90,000	133,400	1.4822	128.9	128.0	128.9	128.9	130.7	1,033	129.11	-1.33%
1994-01-25	0	1.500	1.470	1.500	1.470	1.500	136,000	204,140	1.5010	130.7	128.0	130.7	128.0	130.7	1,561	130.75	0.00%
1994-01-24	0	1.500	-	1.500	1.500	1.520	40,000	60,600	1.5150	130.7	-	130.7	130.7	132.4	459	131.96	-1.32%
1994-01-21	0	1.520	1.520	1.550	1.520	1.540	220,000	338,520	1.5387	132.4	132.4	135.0	132.4	134.1	2,526	134.03	-1.30%
1994-01-20	0	1.540	1.540	1.550	1.530	1.560	1,022,000	1,584,720	1.5506	134.1	134.1	135.0	133.3	135.9	11,733	135.07	0.65%
1994-01-19	0	1.530	1.530	1.540	1.500	1.550	152,000	232,060	1.5267	133.3	133.3	134.1	130.7	135.0	1,745	132.98	-0.65%
1994-01-18	0	1.540	1.530	1.540	1.540	1.540	92,000	141,680	1.5400	134.1	133.3	134.1	134.1	134.1	1,056	134.14	0.65%
1994-01-17	0	1.530	1.500	1.530	1.530	1.550	160,000	246,000	1.5375	133.3	130.7	133.3	133.3	135.0	1,837	133.92	0.00%
1994-01-14	0	1.530	1.530	1.550	1.500	1.550	170,000	260,600	1.5329	133.3	133.3	135.0	130.7	135.0	1,952	133.53	0.00%
1994-01-13	0	1.530	1.530	-	1.480	1.530	126,000	189,880	1.5070	133.3	133.3	-	128.9	133.3	1,447	131.27	-3.16%
1994-01-12	0	1.580	1.580	1.600	1.550	1.610	128,000	202,220	1.5798	137.6	137.6	139.4	135.0	140.2	1,469	137.61	-2.47%
1994-01-11	0	1.620	-	1.620	1.600	1.620	310,000	499,120	1.6101	141.1	-	141.1	139.4	141.1	3,559	140.24	0.00%
1994-01-10	0	1.620	1.600	1.640	1.550	1.620	290,000	459,500	1.5845	141.1	139.4	142.9	135.0	141.1	3,329	138.02	8.00%
1994-01-07	0	1.500	1.470	1.580	1.450	1.540	310,000	463,860	1.4963	130.7	128.0	137.6	126.3	134.1	3,559	130.34	-5.06%
1994-01-06	0	1.580	1.560	1.580	1.580	1.600	106,000	169,080	1.5951	137.6	135.9	137.6	137.6	139.4	1,217	138.94	0.00%
1994-01-05	0	1.580	1.570	1.590	1.570	1.600	90,000	142,100	1.5789	137.6	136.8	138.5	136.8	139.4	1,033	137.53	-1.25%
1994-01-04	0	1.600	-	1.600	1.600	1.620	410,000	658,000	1.6049	139.4	-	139.4	139.4	141.1	4,707	139.79	0.00%
1994-01-03	0	1.600	1.600	-	1.570	1.580	110,000	173,700	1.5791	139.4	139.4	-	136.8	137.6	1,263	137.55

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.