SUNCORP TECHNOLOGIES LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01063	1994-05-10			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-08-26	0	0.320	0.300	0.325	0.305	0.325	128,700	40,998	0.3186	0.320	0.300	0.325	0.305	0.325	128,700	0.3186	-3.03%
2026-08-25	0	0.330	0.320	0.370	0.330	0.340	241,300	79,761	0.3305	0.330	0.320	0.370	0.330	0.340	241,300	0.3305	-1.49%
2026-08-24	0	0.335	0.335	0.345	0.335	0.340	51,000	17,080	0.3349	0.335	0.335	0.345	0.335	0.340	51,000	0.3349	-4.29%
2026-08-21	0	0.350	0.350	0.360	0.325	0.390	248,626	88,644	0.3565	0.350	0.350	0.360	0.325	0.390	248,626	0.3565	9.38%
2026-08-20	0	0.320	0.300	0.320	-	-	1,000	280	0.2800	0.320	0.300	0.320	-	-	1,000	0.2800	0.00%
2026-08-19	0	0.320	0.300	0.335	0.320	0.325	35,500	11,490	0.3237	0.320	0.300	0.335	0.320	0.325	35,500	0.3237	0.00%
2026-08-18	0	0.320	0.300	0.330	0.320	0.320	5,900	1,853	0.3141	0.320	0.300	0.330	0.320	0.320	5,900	0.3141	0.00%
2026-08-17	0	0.320	0.305	0.395	0.300	0.320	60,401	19,148	0.3170	0.320	0.305	0.395	0.300	0.320	60,401	0.3170	3.23%
2026-08-14	0	0.310	0.270	0.310	-	-	1,000	250	0.2500	0.310	0.270	0.310	-	-	1,000	0.2500	0.00%
2026-08-13	0	0.310	0.310	0.320	0.295	0.305	7,000	2,097	0.2996	0.310	0.310	0.320	0.295	0.305	7,000	0.2996	0.00%
2026-08-12	0	0.310	0.305	0.330	0.310	0.320	9,501	2,905	0.3058	0.310	0.305	0.330	0.310	0.320	9,501	0.3058	0.00%
2026-08-11	0	0.310	0.300	0.310	0.295	0.310	18,800	5,570	0.2963	0.310	0.300	0.310	0.295	0.310	18,800	0.2963	0.00%
2026-08-10	0	0.310	0.300	0.320	0.310	0.310	22,000	6,778	0.3081	0.310	0.300	0.320	0.310	0.310	22,000	0.3081	-3.12%
2026-08-07	0	0.320	0.320	0.350	0.305	0.315	44,200	13,700	0.3100	0.320	0.320	0.350	0.305	0.315	44,200	0.3100	-8.57%
2026-08-06	0	0.350	0.305	0.350	0.285	0.350	50,000	15,000	0.3000	0.350	0.305	0.350	0.285	0.350	50,000	0.3000	16.67%
2026-08-05	0	0.300	0.300	0.315	0.295	0.310	94,005	28,363	0.3017	0.300	0.300	0.315	0.295	0.310	94,005	0.3017	-7.69%
2026-08-04	0	0.065	0.063	0.067	0.056	0.071	875,000	56,924	0.0651	0.325	0.315	0.335	0.280	0.355	175,000	0.3253	1.56%
2026-08-03	0	0.064	0.064	0.067	0.062	0.074	1,520,067	101,339	0.0667	0.320	0.320	0.335	0.310	0.370	304,013	0.3333	-12.33%
2026-07-31	0	0.073	0.070	0.073	0.065	0.073	2,447,500	170,195	0.0695	0.365	0.350	0.365	0.325	0.365	489,500	0.3477	15.87%
2026-07-30	0	0.063	0.066	0.068	0.051	0.068	9,122,034	581,391	0.0637	0.315	0.330	0.340	0.255	0.340	1,824,407	0.3187	16.67%
2026-07-29	0	0.054	0.052	0.054	0.050	0.054	480,000	25,030	0.0521	0.270	0.260	0.270	0.250	0.270	96,000	0.2607	3.85%
2026-07-28	0	0.052	0.051	0.057	0.051	0.057	545,019	29,567	0.0542	0.260	0.255	0.285	0.255	0.285	109,004	0.2712	-1.89%
2026-07-27	0	0.053	0.052	0.055	0.051	0.055	820,000	42,910	0.0523	0.265	0.260	0.275	0.255	0.275	164,000	0.2616	3.92%
2026-07-24	0	0.051	0.048	0.052	0.051	0.052	70,000	3,492	0.0499	0.255	0.240	0.260	0.255	0.260	14,000	0.2494	-3.77%
2026-07-23	0	0.053	0.051	0.053	0.049	0.053	1,158,000	61,135	0.0528	0.265	0.255	0.265	0.245	0.265	231,600	0.2640	0.00%
2026-07-22	0	0.053	0.052	0.053	0.047	0.053	853,510	44,460	0.0521	0.265	0.260	0.265	0.235	0.265	170,702	0.2605	3.92%
2026-07-21	0	0.051	0.050	0.052	0.050	0.053	903,469	45,934	0.0508	0.255	0.250	0.260	0.250	0.265	180,694	0.2542	4.08%
2026-07-20	0	0.049	0.048	0.050	0.044	0.049	271,528	12,445	0.0458	0.245	0.240	0.250	0.220	0.245	54,306	0.2292	11.36%
2026-07-17	0	0.044	0.045	0.050	0.042	0.049	65,000	2,950	0.0454	0.220	0.225	0.250	0.210	0.245	13,000	0.2269	-12.00%
2026-07-16	0	0.050	0.050	0.054	0.050	0.051	840,000	42,100	0.0501	0.250	0.250	0.270	0.250	0.255	168,000	0.2506	0.00%
2026-07-15	0	0.050	0.047	0.050	0.047	0.051	701,000	33,247	0.0474	0.250	0.235	0.250	0.235	0.255	140,200	0.2371	-1.96%
2026-07-14	0	0.051	0.047	0.051	0.045	0.052	1,284,000	64,072	0.0499	0.255	0.235	0.255	0.225	0.260	256,800	0.2495	10.87%
2026-07-13	0	0.046	0.043	0.046	0.046	0.048	229,000	10,617	0.0464	0.230	0.215	0.230	0.230	0.240	45,800	0.2318	-2.13%
2026-07-10	0	0.047	0.047	0.049	0.047	0.051	695,000	34,280	0.0493	0.235	0.235	0.245	0.235	0.255	139,000	0.2466	-4.08%
2026-07-09	0	0.049	0.049	0.050	0.043	0.051	2,390,566	111,288	0.0466	0.245	0.245	0.250	0.215	0.255	478,113	0.2328	2.08%
2026-07-08	0	0.048	0.047	0.049	0.046	0.054	5,866,000	289,107	0.0493	0.240	0.235	0.245	0.230	0.270	1,173,200	0.2464	0.00%
2026-07-07	0	0.048	0.048	0.049	0.047	0.072	49,749,166	2,972,649	0.0598	0.240	0.240	0.245	0.235	0.360	9,949,833	0.2988	11.63%
2026-07-06	0	0.043	0.042	0.047	0.043	0.046	1,181,500	52,179	0.0442	0.215	0.210	0.235	0.215	0.230	236,300	0.2208	-8.51%
2026-07-03	0	0.047	0.041	0.052	0.047	0.052	1,470,000	73,050	0.0497	0.235	0.205	0.260	0.235	0.260	294,000	0.2485	0.00%
2026-07-02	0	0.047	0.047	0.052	0.045	0.053	946,500	49,262	0.0520	0.235	0.235	0.260	0.225	0.265	189,300	0.2602	-6.00%
2026-06-30	0	0.050	0.050	0.051	0.050	0.050	57,500	2,785	0.0484	0.250	0.250	0.255	0.250	0.250	11,500	0.2422	-5.66%
2026-06-29	0	0.053	0.053	0.055	0.053	0.057	2,232,441	119,385	0.0535	0.265	0.265	0.275	0.265	0.285	446,488	0.2674	1.92%
2026-06-26	0	0.052	0.051	0.056	0.050	0.057	737,500	39,828	0.0540	0.260	0.255	0.280	0.250	0.285	147,500	0.2700	-5.45%
2026-06-25	0	0.055	0.054	0.056	0.051	0.060	1,052,333	58,094	0.0552	0.275	0.270	0.280	0.255	0.300	210,467	0.2760	-11.29%
2026-06-24	0	0.062	0.061	0.064	0.061	0.080	5,270,000	347,900	0.0660	0.310	0.305	0.320	0.305	0.400	1,054,000	0.3301	-22.50%
2026-06-23	0	0.080	0.080	0.084	0.080	0.084	604,500	49,188	0.0814	0.400	0.400	0.420	0.400	0.420	120,900	0.4068	-3.61%
2026-06-22	0	0.083	0.077	0.090	0.082	0.083	68,516	5,561	0.0812	0.415	0.385	0.450	0.410	0.415	13,703	0.4058	1.22%
2026-06-18	0	0.082	0.081	0.090	0.081	0.085	170,000	13,930	0.0819	0.410	0.405	0.450	0.405	0.425	34,000	0.4097	-3.53%
2026-06-17	0	0.085	0.085	0.086	0.080	0.084	225,883	18,781	0.0831	0.425	0.425	0.430	0.400	0.420	45,177	0.4157	4.94%
2026-06-16	0	0.081	0.081	0.086	0.077	0.086	232,000	18,950	0.0817	0.405	0.405	0.430	0.385	0.430	46,400	0.4084	-4.71%
2026-06-15	0	0.085	0.085	0.089	0.081	0.085	200,000	16,145	0.0807	0.425	0.425	0.445	0.405	0.425	40,000	0.4036	4.94%
2026-06-12	0	0.081	0.082	0.087	0.081	0.084	401,000	32,854	0.0819	0.405	0.410	0.435	0.405	0.420	80,200	0.4097	1.25%
2026-06-11	0	0.080	0.080	0.081	0.074	0.080	499,500	38,352	0.0768	0.400	0.400	0.405	0.370	0.400	99,900	0.3839	0.00%
2026-06-10	0	0.080	0.074	0.080	0.073	0.080	403,500	30,570	0.0758	0.400	0.370	0.400	0.365	0.400	80,700	0.3788	11.11%
2026-06-09	0	0.072	0.072	0.075	0.071	0.072	191,500	13,640	0.0712	0.360	0.360	0.375	0.355	0.360	38,300	0.3561	1.41%
2026-06-08	0	0.071	0.071	0.077	0.070	0.074	519,619	37,800	0.0727	0.355	0.355	0.385	0.350	0.370	103,924	0.3637	-4.05%
2026-06-05	0	0.074	0.074	0.085	0.074	0.078	290,000	22,060	0.0761	0.370	0.370	0.425	0.370	0.390	58,000	0.3803	-5.13%
2026-06-04	0	0.078	0.078	0.079	0.078	0.084	98,000	7,956	0.0812	0.390	0.390	0.395	0.390	0.420	19,600	0.4059	-2.50%
2026-06-03	0	0.080	0.078	0.084	-	-	101,516	7,903	0.0778	0.400	0.390	0.420	-	-	20,303	0.3892	0.00%
2026-06-02	0	0.080	0.077	0.084	0.076	0.080	38,000	2,900	0.0763	0.400	0.385	0.420	0.380	0.400	7,600	0.3816	1.27%
2026-06-01	0	0.079	0.079	0.083	0.078	0.084	797,500	63,865	0.0801	0.395	0.395	0.415	0.390	0.420	159,500	0.4004	1.28%
2026-05-29	0	0.078	0.076	0.086	0.076	0.088	2,462,500	198,737	0.0807	0.390	0.380	0.430	0.380	0.440	492,500	0.4035	-15.22%
2026-05-28	0	0.092	0.088	0.098	-	-	0	0	-	0.460	0.440	0.490	-	-	0	-	0.00%
2026-05-27	0	0.092	0.087	0.098	0.092	0.092	2,000,000	184,000	0.0920	0.460	0.435	0.490	0.460	0.460	400,000	0.4600	0.00%
2026-05-26	0	0.092	0.092	0.098	0.086	0.095	122,000	10,871	0.0891	0.460	0.460	0.490	0.430	0.475	24,400	0.4455	-7.07%
2026-05-22	0	0.099	0.095	0.099	0.100	0.100	21,500	2,124	0.0988	0.495	0.475	0.495	0.500	0.500	4,300	0.4940	6.45%
2026-05-21	0	0.093	0.093	0.105	0.092	0.095	360,000	33,310	0.0925	0.465	0.465	0.525	0.460	0.475	72,000	0.4626	-1.06%
2026-05-20	0	0.094	0.092	0.103	0.093	0.097	450,500	42,923	0.0953	0.470	0.460	0.515	0.465	0.485	90,100	0.4764	-4.08%
2026-05-19	0	0.098	0.098	0.103	0.098	0.098	30,000	2,940	0.0980	0.490	0.490	0.515	0.490	0.490	6,000	0.4900	0.00%
2026-05-18	0	0.098	0.098	0.105	0.098	0.098	22,000	2,144	0.0975	0.490	0.490	0.525	0.490	0.490	4,400	0.4873	-4.85%
2026-05-15	0	0.103	0.098	0.103	0.100	0.103	231,800	23,411	0.1010	0.515	0.490	0.515	0.500	0.515	46,360	0.5050	0.98%
2026-05-14	0	0.102	0.101	0.102	0.102	0.107	123,500	13,076	0.1059	0.510	0.505	0.510	0.510	0.535	24,700	0.5294	-5.56%
2026-05-13	0	0.108	0.101	0.108	0.101	0.108	48,000	4,918	0.1025	0.540	0.505	0.540	0.505	0.540	9,600	0.5123	1.89%
2026-05-12	0	0.106	0.102	0.107	0.102	0.106	410,000	42,490	0.1036	0.530	0.510	0.535	0.510	0.530	82,000	0.5182	-1.85%
2026-05-11	0	0.108	0.102	0.108	0.105	0.110	222,000	23,522	0.1060	0.540	0.510	0.540	0.525	0.550	44,400	0.5298	-1.82%
2026-05-08	0	0.110	0.102	0.111	0.107	0.110	25,000	2,645	0.1058	0.550	0.510	0.555	0.535	0.550	5,000	0.5290	7.84%
2026-05-07	0	0.102	0.102	0.107	0.101	0.107	221,000	23,175	0.1049	0.510	0.510	0.535	0.505	0.535	44,200	0.5243	0.99%
2026-05-06	0	0.101	0.099	0.104	0.101	0.105	185,000	18,685	0.1010	0.505	0.495	0.520	0.505	0.525	37,000	0.5050	-3.81%
2026-05-05	0	0.105	0.099	0.105	0.101	0.105	201,000	20,900	0.1040	0.525	0.495	0.525	0.505	0.525	40,200	0.5199	0.00%
2026-05-04	0	0.105	0.102	0.105	0.101	0.105	81,500	8,352	0.1025	0.525	0.510	0.525	0.505	0.525	16,300	0.5124	0.96%
2026-04-30	0	0.104	0.100	0.106	0.100	0.104	353,000	35,683	0.1011	0.520	0.500	0.530	0.500	0.520	70,600	0.5054	-0.95%
2026-04-29	0	0.105	0.104	0.105	0.104	0.105	219,000	22,795	0.1041	0.525	0.520	0.525	0.520	0.525	43,800	0.5204	-3.67%
2026-04-28	0	0.109	0.103	0.109	0.109	0.109	200,202	21,819	0.1090	0.545	0.515	0.545	0.545	0.545	40,040	0.5449	-0.91%
2026-04-27	0	0.110	0.102	0.110	0.109	0.110	22,479	2,433	0.1082	0.550	0.510	0.550	0.545	0.550	4,496	0.5412	0.00%
2026-04-24	0	0.110	0.100	0.110	0.104	0.114	218,500	24,209	0.1108	0.550	0.500	0.550	0.520	0.570	43,700	0.5540	7.84%
2026-04-23	0	0.102	0.098	0.105	0.097	0.102	155,255	15,252	0.0982	0.510	0.490	0.525	0.485	0.510	31,051	0.4912	0.00%
2026-04-22	0	0.102	0.098	0.104	0.102	0.102	100,000	10,200	0.1020	0.510	0.490	0.520	0.510	0.510	20,000	0.5100	0.00%
2026-04-21	0	0.102	0.099	0.102	-	-	2,500	225	0.0900	0.510	0.495	0.510	-	-	500	0.4500	0.00%
2026-04-20	0	0.102	0.102	0.103	0.098	0.102	85,000	8,540	0.1005	0.510	0.510	0.515	0.490	0.510	17,000	0.5024	-0.97%
2026-04-17	0	0.103	0.100	0.103	-	-	2,000	190	0.0950	0.515	0.500	0.515	-	-	400	0.4750	-0.96%
2026-04-16	0	0.104	0.100	0.104	0.104	0.104	76,500	7,910	0.1034	0.520	0.500	0.520	0.520	0.520	15,300	0.5170	0.00%
2026-04-15	0	0.104	0.099	0.106	0.099	0.104	84,500	8,525	0.1009	0.520	0.495	0.530	0.495	0.520	16,900	0.5044	2.97%
2026-04-14	0	0.101	0.101	0.103	0.098	0.103	210,000	21,190	0.1009	0.505	0.505	0.515	0.490	0.515	42,000	0.5045	1.00%
2026-04-13	0	0.100	0.099	0.104	0.100	0.108	351,500	36,119	0.1028	0.500	0.495	0.520	0.500	0.540	70,300	0.5138	-1.96%
2026-04-10	0	0.102	0.100	0.106	0.100	0.104	132,000	13,628	0.1032	0.510	0.500	0.530	0.500	0.520	26,400	0.5162	-2.86%
2026-04-09	0	0.105	0.098	0.111	-	-	2,500	220	0.0880	0.525	0.490	0.555	-	-	500	0.4400	0.00%
2026-04-08	0	0.105	0.099	0.108	0.105	0.105	30,000	3,150	0.1050	0.525	0.495	0.540	0.525	0.525	6,000	0.5250	0.00%
2026-04-02	0	0.105	0.097	0.104	0.105	0.105	11,000	1,140	0.1036	0.525	0.485	0.520	0.525	0.525	2,200	0.5182	5.00%
2026-04-01	0	0.100	0.100	0.104	0.096	0.098	55,033	5,303	0.0964	0.500	0.500	0.520	0.480	0.490	11,007	0.4818	0.00%
2026-03-31	0	0.100	0.094	0.103	0.094	0.100	336,500	32,769	0.0974	0.500	0.470	0.515	0.470	0.500	67,300	0.4869	-3.85%
2026-03-30	0	0.104	0.097	0.104	-	-	0	0	-	0.520	0.485	0.520	-	-	0	-	-0.95%
2026-03-27	0	0.105	0.096	0.105	0.100	0.105	200,000	20,490	0.1025	0.525	0.480	0.525	0.500	0.525	40,000	0.5122	1.94%
2026-03-26	0	0.103	0.099	0.104	0.100	0.111	480,000	48,860	0.1018	0.515	0.495	0.520	0.500	0.555	96,000	0.5090	0.00%
2026-03-25	0	0.103	0.104	0.110	0.101	0.117	440,500	47,438	0.1077	0.515	0.520	0.550	0.505	0.585	88,100	0.5385	-0.96%
2026-03-24	0	0.104	0.099	0.104	0.098	0.104	816,500	80,762	0.0989	0.520	0.495	0.520	0.490	0.520	163,300	0.4946	7.22%
2026-03-23	0	0.097	0.097	0.104	0.097	0.100	261,000	25,780	0.0988	0.485	0.485	0.520	0.485	0.500	52,200	0.4939	-6.73%
2026-03-20	0	0.104	0.102	0.104	0.102	0.113	1,526,033	163,265	0.1070	0.520	0.510	0.520	0.510	0.565	305,207	0.5349	-6.31%
2026-03-19	0	0.111	0.112	0.118	0.106	0.125	3,244,000	374,970	0.1156	0.555	0.560	0.590	0.530	0.625	648,800	0.5779	4.72%
2026-03-18	0	0.106	0.099	0.106	0.100	0.106	230,000	23,360	0.1016	0.530	0.495	0.530	0.500	0.530	46,000	0.5078	-0.93%
2026-03-17	0	0.107	0.107	0.108	0.102	0.107	222,500	23,677	0.1064	0.535	0.535	0.540	0.510	0.535	44,500	0.5321	1.90%
2026-03-16	0	0.105	0.105	0.108	0.105	0.108	481,466	51,153	0.1062	0.525	0.525	0.540	0.525	0.540	96,293	0.5312	5.00%
2026-03-13	0	0.100	0.100	0.104	0.100	0.100	21,833	2,166	0.0992	0.500	0.500	0.520	0.500	0.500	4,367	0.4960	0.00%
2026-03-12	0	0.100	0.100	0.112	0.100	0.104	534,000	55,430	0.1038	0.500	0.500	0.560	0.500	0.520	106,800	0.5190	-1.96%
2026-03-11	0	0.102	0.098	0.103	0.097	0.102	240,000	24,140	0.1006	0.510	0.490	0.515	0.485	0.510	48,000	0.5029	0.99%
2026-03-10	0	0.101	0.099	0.102	0.097	0.099	115,000	11,225	0.0976	0.505	0.495	0.510	0.485	0.495	23,000	0.4880	-0.98%
2026-03-09	0	0.102	0.098	0.105	-	-	4,010	352	0.0878	0.510	0.490	0.525	-	-	802	0.4389	0.00%
2026-03-06	0	0.102	0.097	0.102	0.098	0.103	340,000	34,260	0.1008	0.510	0.485	0.510	0.490	0.515	68,000	0.5038	2.00%
2026-03-05	0	0.100	0.100	0.102	0.098	0.102	316,010	31,268	0.0989	0.500	0.500	0.510	0.490	0.510	63,202	0.4947	-1.96%
2026-03-04	0	0.102	0.097	0.102	-	-	0	0	-	0.510	0.485	0.510	-	-	0	-	-0.97%
2026-03-03	0	0.103	0.097	0.103	0.098	0.104	260,000	26,560	0.1022	0.515	0.485	0.515	0.490	0.520	52,000	0.5108	-1.90%
2026-03-02	0	0.105	0.097	0.105	0.095	0.105	1,126,000	113,614	0.1009	0.525	0.485	0.525	0.475	0.525	225,200	0.5045	2.94%
2026-02-27	0	0.102	0.101	0.104	0.100	0.104	174,500	17,775	0.1019	0.510	0.505	0.520	0.500	0.520	34,900	0.5093	0.00%
2026-02-26	0	0.102	0.101	0.105	0.102	0.104	123,500	12,542	0.1016	0.510	0.505	0.525	0.510	0.520	24,700	0.5078	-2.86%
2026-02-25	0	0.105	0.101	0.105	0.099	0.105	513,000	52,510	0.1024	0.525	0.505	0.525	0.495	0.525	102,600	0.5118	0.00%
2026-02-24	0	0.105	0.101	0.105	0.099	0.110	470,000	48,590	0.1034	0.525	0.505	0.525	0.495	0.550	94,000	0.5169	0.00%
2026-02-23	0	0.105	0.099	0.105	0.098	0.105	68,000	6,870	0.1010	0.525	0.495	0.525	0.490	0.525	13,600	0.5051	0.96%
2026-02-20	0	0.104	0.099	0.105	-	-	0	0	-	0.520	0.495	0.525	-	-	0	-	0.00%
2026-02-16	0	0.104	0.098	0.105	-	-	0	0	-	0.520	0.490	0.525	-	-	0	-	-0.95%
2026-02-13	0	0.105	0.097	0.105	0.098	0.108	320,000	32,720	0.1023	0.525	0.485	0.525	0.490	0.540	64,000	0.5112	0.00%
2026-02-12	0	0.105	0.097	0.105	-	-	0	0	-	0.525	0.485	0.525	-	-	0	-	0.00%
2026-02-11	0	0.105	0.099	0.105	0.099	0.105	250,000	25,440	0.1018	0.525	0.495	0.525	0.495	0.525	50,000	0.5088	9.37%
2026-02-10	0	0.096	0.095	0.100	0.092	0.103	960,000	92,860	0.0967	0.480	0.475	0.500	0.460	0.515	192,000	0.4836	-8.57%
2026-02-09	0	0.105	0.095	0.105	0.095	0.109	75,000	7,885	0.1051	0.525	0.475	0.525	0.475	0.545	15,000	0.5257	2.94%
2026-02-06	0	0.102	0.102	0.106	0.098	0.106	10,230,500	1,023,198	0.1000	0.510	0.510	0.530	0.490	0.530	2,046,100	0.5001	5.15%
2026-02-05	0	0.097	0.095	0.101	0.095	0.095	60,000	5,604	0.0934	0.485	0.475	0.505	0.475	0.475	12,000	0.4670	-3.00%
2026-02-04	0	0.100	0.094	0.104	0.098	0.100	60,500	6,026	0.0996	0.500	0.470	0.520	0.490	0.500	12,100	0.4980	0.00%
2026-02-03	0	0.100	0.097	0.100	0.095	0.100	130,000	12,400	0.0954	0.500	0.485	0.500	0.475	0.500	26,000	0.4769	1.01%
2026-02-02	0	0.099	0.094	0.100	-	-	0	0	-	0.495	0.470	0.500	-	-	0	-	-1.00%
2026-01-30	0	0.100	0.093	0.106	-	-	0	0	-	0.500	0.465	0.530	-	-	0	-	0.00%
2026-01-29	0	0.100	0.098	0.103	0.100	0.100	50,000	5,000	0.1000	0.500	0.490	0.515	0.500	0.500	10,000	0.5000	0.00%
2026-01-28	0	0.100	0.100	0.103	0.100	0.102	187,000	18,824	0.1007	0.500	0.500	0.515	0.500	0.510	37,400	0.5033	-2.91%
2026-01-27	0	0.103	0.100	0.103	0.100	0.108	600,000	61,890	0.1032	0.515	0.500	0.515	0.500	0.540	120,000	0.5157	3.00%
2026-01-26	0	0.100	0.100	0.103	0.099	0.100	82,500	8,152	0.0988	0.500	0.500	0.515	0.495	0.500	16,500	0.4941	-3.85%
2026-01-23	0	0.104	0.099	0.104	0.100	0.110	599,513	62,927	0.1050	0.520	0.495	0.520	0.500	0.550	119,903	0.5248	5.05%
2026-01-22	0	0.099	0.099	0.100	0.099	0.105	1,822,000	183,780	0.1009	0.495	0.495	0.500	0.495	0.525	364,400	0.5043	-3.88%
2026-01-21	0	0.103	0.103	0.104	0.099	0.104	1,407,500	142,900	0.1015	0.515	0.515	0.520	0.495	0.520	281,500	0.5076	-3.74%
2026-01-20	0	0.107	0.101	0.107	0.104	0.108	239,500	25,218	0.1053	0.535	0.505	0.535	0.520	0.540	47,900	0.5265	7.00%
2026-01-19	0	0.100	0.100	0.104	0.100	0.100	10,000	1,000	0.1000	0.500	0.500	0.520	0.500	0.500	2,000	0.5000	0.00%
2026-01-16	0	0.100	0.100	0.104	0.100	0.101	67,000	6,685	0.0998	0.500	0.500	0.520	0.500	0.505	13,400	0.4989	-2.91%
2026-01-15	0	0.103	0.103	0.106	0.102	0.107	150,000	15,670	0.1045	0.515	0.515	0.530	0.510	0.535	30,000	0.5223	-2.83%
2026-01-14	0	0.106	0.103	0.106	0.102	0.109	1,363,046	143,943	0.1056	0.530	0.515	0.530	0.510	0.545	272,609	0.5280	-0.93%
2026-01-13	0	0.107	0.105	0.110	0.104	0.117	600,266	63,486	0.1058	0.535	0.525	0.550	0.520	0.585	120,053	0.5288	1.90%
2026-01-12	0	0.105	0.103	0.105	0.100	0.138	1,346,000	152,400	0.1132	0.525	0.515	0.525	0.500	0.690	269,200	0.5661	0.96%
2026-01-09	0	0.104	0.098	0.114	0.095	0.106	914,500	95,840	0.1048	0.520	0.490	0.570	0.475	0.530	182,900	0.5240	9.47%
2026-01-08	0	0.095	0.094	0.100	0.095	0.100	238,000	23,625	0.0993	0.475	0.470	0.500	0.475	0.500	47,600	0.4963	-5.00%
2026-01-07	0	0.100	0.099	0.100	0.103	0.104	139,000	14,235	0.1024	0.500	0.495	0.500	0.515	0.520	27,800	0.5121	1.01%
2026-01-06	0	0.099	0.099	0.109	0.093	0.098	1,117,500	106,715	0.0955	0.495	0.495	0.545	0.465	0.490	223,500	0.4775	5.32%
2026-01-05	0	0.094	0.094	0.096	0.094	0.094	20,000	1,880	0.0940	0.470	0.470	0.480	0.470	0.470	4,000	0.4700	1.08%
2026-01-02	0	0.093	0.092	0.094	0.091	0.094	187,500	17,190	0.0917	0.465	0.460	0.470	0.455	0.470	37,500	0.4584	2.20%
2025-12-31	0	0.091	0.091	0.093	0.091	0.097	334,500	31,633	0.0946	0.455	0.455	0.465	0.455	0.485	66,900	0.4728	-5.21%
2025-12-30	0	0.096	0.096	0.099	0.095	0.099	246,650	23,635	0.0958	0.480	0.480	0.495	0.475	0.495	49,330	0.4791	1.05%
2025-12-29	0	0.095	0.095	0.102	0.095	0.099	310,500	29,899	0.0963	0.475	0.475	0.510	0.475	0.495	62,100	0.4815	0.00%
2025-12-24	0	0.095	0.095	0.096	0.095	0.100	369,178	35,894	0.0972	0.475	0.475	0.480	0.475	0.500	73,836	0.4861	-2.06%
2025-12-23	0	0.097	0.096	0.097	0.094	0.104	880,000	86,380	0.0982	0.485	0.480	0.485	0.470	0.520	176,000	0.4908	-3.96%
2025-12-22	0	0.101	0.097	0.105	0.098	0.106	586,000	60,391	0.1031	0.505	0.485	0.525	0.490	0.530	117,200	0.5153	-8.18%
2025-12-19	0	0.110	0.104	0.111	0.103	0.124	2,301,000	248,315	0.1079	0.550	0.520	0.555	0.515	0.620	460,200	0.5396	0.00%
2025-12-18	0	0.110	0.110	0.119	0.110	0.121	140,000	15,730	0.1124	0.550	0.550	0.595	0.550	0.605	28,000	0.5618	0.00%
2025-12-17	0	0.110	0.108	0.120	0.110	0.112	640,000	70,640	0.1104	0.550	0.540	0.600	0.550	0.560	128,000	0.5519	0.92%
2025-12-16	0	0.109	0.108	0.113	0.109	0.113	760,000	84,160	0.1107	0.545	0.540	0.565	0.545	0.565	152,000	0.5537	-3.54%
2025-12-15	0	0.113	0.108	0.118	0.108	0.113	106,000	11,690	0.1103	0.565	0.540	0.590	0.540	0.565	21,200	0.5514	2.73%
2025-12-12	0	0.110	0.106	0.111	0.107	0.116	760,060	83,876	0.1104	0.550	0.530	0.555	0.535	0.580	152,012	0.5518	-5.17%
2025-12-11	0	0.116	0.114	0.119	0.110	0.120	470,033	54,166	0.1152	0.580	0.570	0.595	0.550	0.600	94,007	0.5762	-3.33%
2025-12-10	0	0.120	0.113	0.120	0.109	0.120	136,000	15,996	0.1176	0.600	0.565	0.600	0.545	0.600	27,200	0.5881	0.00%
2025-12-09	0	0.120	0.112	0.130	0.119	0.120	20,000	2,390	0.1195	0.600	0.560	0.650	0.595	0.600	4,000	0.5975	7.14%
2025-12-08	0	0.112	0.112	0.128	0.111	0.112	25,000	2,735	0.1094	0.560	0.560	0.640	0.555	0.560	5,000	0.5470	2.75%
2025-12-05	0	0.109	0.109	0.130	0.108	0.109	62,500	6,707	0.1073	0.545	0.545	0.650	0.540	0.545	12,500	0.5366	-2.68%
2025-12-04	0	0.112	0.112	0.120	0.112	0.112	10,333	1,154	0.1117	0.560	0.560	0.600	0.560	0.560	2,067	0.5584	-2.61%
2025-12-03	0	0.115	0.115	0.125	0.114	0.116	149,500	17,095	0.1143	0.575	0.575	0.625	0.570	0.580	29,900	0.5717	-8.00%
2025-12-02	0	0.125	0.113	0.125	0.116	0.125	102,000	12,440	0.1220	0.625	0.565	0.625	0.580	0.625	20,400	0.6098	7.76%
2025-12-01	0	0.116	0.111	0.125	0.107	0.116	345,500	39,332	0.1138	0.580	0.555	0.625	0.535	0.580	69,100	0.5692	4.50%
2025-11-28	0	0.111	0.111	0.113	0.107	0.115	428,500	47,399	0.1106	0.555	0.555	0.565	0.535	0.575	85,700	0.5531	-7.50%
2025-11-27	0	0.120	0.111	0.125	0.104	0.120	387,700	44,153	0.1139	0.600	0.555	0.625	0.520	0.600	77,540	0.5694	11.11%
2025-11-26	0	0.108	0.105	0.116	0.104	0.119	2,026,500	229,294	0.1131	0.540	0.525	0.580	0.520	0.595	405,300	0.5657	0.93%
2025-11-25	0	0.107	0.106	0.136	0.107	0.107	12,500	1,320	0.1056	0.535	0.530	0.680	0.535	0.535	2,500	0.5280	-5.31%
2025-11-24	0	0.113	0.106	0.113	0.113	0.113	15,000	1,630	0.1087	0.565	0.530	0.565	0.565	0.565	3,000	0.5433	1.80%
2025-11-21	0	0.111	0.110	0.112	0.108	0.111	71,500	7,761	0.1085	0.555	0.550	0.560	0.540	0.555	14,300	0.5427	2.78%
2025-11-20	0	0.108	0.108	0.112	0.108	0.108	60,000	6,480	0.1080	0.540	0.540	0.560	0.540	0.540	12,000	0.5400	0.00%
2025-11-19	0	0.108	0.108	0.113	0.106	0.113	380,800	41,856	0.1099	0.540	0.540	0.565	0.530	0.565	76,160	0.5496	-3.57%
2025-11-18	0	0.112	0.107	0.120	-	-	0	0	-	0.560	0.535	0.600	-	-	0	-	0.00%
2025-11-17	0	0.112	0.112	0.116	0.111	0.114	307,500	34,522	0.1123	0.560	0.560	0.580	0.555	0.570	61,500	0.5613	-3.45%
2025-11-14	0	0.116	0.114	0.116	0.116	0.116	15,000	1,735	0.1157	0.580	0.570	0.580	0.580	0.580	3,000	0.5783	-0.85%
2025-11-13	0	0.117	0.117	0.130	0.117	0.122	81,500	9,829	0.1206	0.585	0.585	0.650	0.585	0.610	16,300	0.6030	-4.88%
2025-11-12	0	0.123	0.116	0.130	0.119	0.119	61,500	7,305	0.1188	0.615	0.580	0.650	0.595	0.595	12,300	0.5939	3.36%
2025-11-11	0	0.119	0.119	0.131	0.119	0.119	24,006	2,820	0.1175	0.595	0.595	0.655	0.595	0.595	4,801	0.5874	-7.03%
2025-11-10	0	0.128	0.119	0.132	0.128	0.128	102,500	13,075	0.1276	0.640	0.595	0.660	0.640	0.640	20,500	0.6378	0.00%
2025-11-07	0	0.128	0.118	0.128	0.115	0.128	407,693	51,274	0.1258	0.640	0.590	0.640	0.575	0.640	81,539	0.6288	8.47%
2025-11-06	0	0.118	0.118	0.129	0.118	0.134	220,000	27,700	0.1259	0.590	0.590	0.645	0.590	0.670	44,000	0.6295	3.51%
2025-11-05	0	0.114	0.113	0.131	0.114	0.114	75,000	8,495	0.1133	0.570	0.565	0.655	0.570	0.570	15,000	0.5663	-0.87%
2025-11-04	0	0.115	0.114	0.150	0.114	0.115	32,000	3,652	0.1141	0.575	0.570	0.750	0.570	0.575	6,400	0.5706	0.00%
2025-11-03	0	0.115	0.115	0.144	0.112	0.118	166,500	19,290	0.1159	0.575	0.575	0.720	0.560	0.590	33,300	0.5793	0.88%
2025-10-31	0	0.114	0.113	0.114	0.114	0.118	265,000	30,710	0.1159	0.570	0.565	0.570	0.570	0.590	53,000	0.5794	-5.00%
2025-10-30	0	0.120	0.114	0.154	0.113	0.120	219,166	25,049	0.1143	0.600	0.570	0.770	0.565	0.600	43,833	0.5715	3.45%
2025-10-28	0	0.116	0.113	0.117	0.113	0.115	145,500	16,517	0.1135	0.580	0.565	0.585	0.565	0.575	29,100	0.5676	-0.85%
2025-10-27	0	0.117	0.115	0.118	0.116	0.122	182,633	21,544	0.1180	0.585	0.575	0.590	0.580	0.610	36,527	0.5898	0.00%
2025-10-24	0	0.117	0.113	0.118	0.117	0.120	320,016	37,471	0.1171	0.585	0.565	0.590	0.585	0.600	64,003	0.5855	-4.88%
2025-10-23	0	0.123	0.119	0.125	-	-	8,500	969	0.1140	0.615	0.595	0.625	-	-	1,700	0.5700	0.00%
2025-10-22	0	0.123	0.117	0.123	0.117	0.123	72,500	8,692	0.1199	0.615	0.585	0.615	0.585	0.615	14,500	0.5994	5.13%
2025-10-21	0	0.117	0.117	0.120	0.117	0.120	50,000	5,920	0.1184	0.585	0.585	0.600	0.585	0.600	10,000	0.5920	-3.31%
2025-10-20	0	0.121	0.118	0.121	0.117	0.121	85,013	10,071	0.1185	0.605	0.590	0.605	0.585	0.605	17,003	0.5923	2.54%
2025-10-17	0	0.118	0.116	0.121	0.118	0.118	1,380,000	162,840	0.1180	0.590	0.580	0.605	0.590	0.590	276,000	0.5900	-1.67%
2025-10-16	0	0.120	0.118	0.125	0.117	0.118	83,567	9,730	0.1164	0.600	0.590	0.625	0.585	0.590	16,713	0.5822	0.00%
2025-10-15	0	0.120	0.116	0.123	0.112	0.120	265,500	30,760	0.1159	0.600	0.580	0.615	0.560	0.600	53,100	0.5793	-0.83%
2025-10-14	0	0.121	0.121	0.124	0.121	0.125	200,500	24,659	0.1230	0.605	0.605	0.620	0.605	0.625	40,100	0.6149	-3.97%
2025-10-13	0	0.126	0.123	0.133	0.123	0.125	2,660,000	329,890	0.1240	0.630	0.615	0.665	0.615	0.625	532,000	0.6201	0.80%
2025-10-10	0	0.125	0.125	0.128	0.125	0.128	436,000	54,515	0.1250	0.625	0.625	0.640	0.625	0.640	87,200	0.6252	0.00%
2025-10-09	0	0.125	0.122	0.125	0.125	0.126	100,500	12,459	0.1240	0.625	0.610	0.625	0.625	0.630	20,100	0.6199	-0.79%
2025-10-08	0	0.126	0.124	0.133	0.123	0.128	602,000	75,719	0.1258	0.630	0.620	0.665	0.615	0.640	120,400	0.6289	-0.79%
2025-10-06	0	0.127	0.124	0.129	-	-	4,506	518	0.1150	0.635	0.620	0.645	-	-	901	0.5748	0.00%
2025-10-03	0	0.127	0.124	0.127	0.123	0.130	1,066,667	132,263	0.1240	0.635	0.620	0.635	0.615	0.650	213,333	0.6200	-1.55%
2025-10-02	0	0.129	0.123	0.132	0.129	0.129	22,666	2,795	0.1233	0.645	0.615	0.660	0.645	0.645	4,533	0.6166	0.78%
2025-09-30	0	0.128	0.122	0.132	0.123	0.128	10,570,000	1,352,710	0.1280	0.640	0.610	0.660	0.615	0.640	2,114,000	0.6399	0.00%
2025-09-29	0	0.128	0.126	0.133	0.121	0.129	180,093	22,752	0.1263	0.640	0.630	0.665	0.605	0.645	36,019	0.6317	6.67%
2025-09-26	0	0.120	0.120	0.132	0.119	0.128	562,500	71,668	0.1274	0.600	0.600	0.660	0.595	0.640	112,500	0.6370	-6.25%
2025-09-25	0	0.128	0.122	0.132	-	-	5,500	652	0.1185	0.640	0.610	0.660	-	-	1,100	0.5927	0.00%
2025-09-24	0	0.128	0.121	0.130	0.119	0.128	93,000	11,100	0.1194	0.640	0.605	0.650	0.595	0.640	18,600	0.5968	2.40%
2025-09-23	0	0.125	0.125	0.133	0.125	0.125	17,500	2,150	0.1229	0.625	0.625	0.665	0.625	0.625	3,500	0.6143	-2.34%
2025-09-22	0	0.128	0.128	0.132	0.127	0.128	1,762,000	225,510	0.1280	0.640	0.640	0.660	0.635	0.640	352,400	0.6399	0.79%
2025-09-19	0	0.127	0.123	0.128	0.122	0.135	659,000	82,963	0.1259	0.635	0.615	0.640	0.610	0.675	131,800	0.6295	5.83%
2025-09-18	0	0.120	0.115	0.122	-	-	3,000	339	0.1130	0.600	0.575	0.610	-	-	600	0.5650	0.00%
2025-09-17	0	0.120	0.120	0.128	0.116	0.132	630,000	79,352	0.1260	0.600	0.600	0.640	0.580	0.660	126,000	0.6298	-3.23%
2025-09-16	0	0.124	0.116	0.130	0.124	0.130	371,500	46,360	0.1248	0.620	0.580	0.650	0.620	0.650	74,300	0.6240	-4.62%
2025-09-15	0	0.130	0.130	0.134	0.130	0.135	858,000	113,276	0.1320	0.650	0.650	0.670	0.650	0.675	171,600	0.6601	-2.99%
2025-09-12	0	0.134	0.131	0.134	0.125	0.134	18,810,000	2,447,870	0.1301	0.670	0.655	0.670	0.625	0.670	3,762,000	0.6507	4.69%
2025-09-11	0	0.128	0.128	0.130	0.120	0.135	1,749,046	224,633	0.1284	0.640	0.640	0.650	0.600	0.675	349,809	0.6422	8.47%
2025-09-10	0	0.118	0.117	0.123	0.107	0.125	868,333	102,746	0.1183	0.590	0.585	0.615	0.535	0.625	173,667	0.5916	4.42%
2025-09-09	0	0.113	0.113	0.117	0.106	0.113	225,000	24,587	0.1093	0.565	0.565	0.585	0.530	0.565	45,000	0.5464	2.73%
2025-09-08	0	0.110	0.110	0.114	0.109	0.111	302,000	32,757	0.1085	0.550	0.550	0.570	0.545	0.555	60,400	0.5423	-2.65%
2025-09-05	0	0.113	0.102	0.113	0.103	0.113	369,010	40,176	0.1089	0.565	0.510	0.565	0.515	0.565	73,802	0.5444	4.63%
2025-09-04	0	0.108	0.108	0.110	0.105	0.111	424,000	45,894	0.1082	0.540	0.540	0.550	0.525	0.555	84,800	0.5412	-5.26%
2025-09-03	0	0.114	0.114	0.120	0.107	0.114	201,000	22,236	0.1106	0.570	0.570	0.600	0.535	0.570	40,200	0.5531	-3.39%
2025-09-02	0	0.118	0.108	0.121	0.106	0.119	330,023	37,382	0.1133	0.590	0.540	0.605	0.530	0.595	66,005	0.5664	0.00%
2025-09-01	0	0.118	0.117	0.121	0.116	0.120	196,500	22,994	0.1170	0.590	0.585	0.605	0.580	0.600	39,300	0.5851	-1.67%
2025-08-29	0	0.120	0.117	0.120	0.118	0.120	267,000	31,890	0.1194	0.600	0.585	0.600	0.590	0.600	53,400	0.5972	-2.44%
2025-08-28	0	0.123	0.117	0.123	0.121	0.133	496,000	62,368	0.1257	0.615	0.585	0.615	0.605	0.665	99,200	0.6287	-6.82%
2025-08-27	0	0.132	0.132	0.136	0.130	0.142	2,829,000	387,356	0.1369	0.660	0.660	0.680	0.650	0.710	565,800	0.6846	0.00%
2025-08-26	0	0.132	0.132	0.133	0.126	0.140	1,730,000	231,390	0.1338	0.660	0.660	0.665	0.630	0.700	346,000	0.6688	-5.71%
2025-08-25	0	0.140	0.137	0.140	0.106	0.160	10,563,133	1,452,111	0.1375	0.700	0.685	0.700	0.530	0.800	2,112,627	0.6873	40.00%
2025-08-22	0	0.100	0.100	0.117	0.094	0.105	531,533	53,100	0.0999	0.500	0.500	0.585	0.470	0.525	106,307	0.4995	0.00%
2025-08-21	0	0.100	0.100	0.104	0.096	0.100	480,000	47,510	0.0990	0.500	0.500	0.520	0.480	0.500	96,000	0.4949	2.04%
2025-08-20	0	0.098	0.093	0.098	-	-	5,000	450	0.0900	0.490	0.465	0.490	-	-	1,000	0.4500	-2.97%
2025-08-19	0	0.101	0.101	0.108	0.094	0.100	215,500	20,833	0.0967	0.505	0.505	0.540	0.470	0.500	43,100	0.4834	1.00%
2025-08-18	0	0.100	0.097	0.100	0.092	0.100	405,500	38,341	0.0946	0.500	0.485	0.500	0.460	0.500	81,100	0.4728	2.04%
2025-08-15	0	0.098	0.094	0.104	-	-	2,500	220	0.0880	0.490	0.470	0.520	-	-	500	0.4400	0.00%
2025-08-14	0	0.098	0.098	0.105	-	-	1,500	139	0.0927	0.490	0.490	0.525	-	-	300	0.4633	1.03%
2025-08-13	0	0.097	0.096	0.105	0.096	0.097	23,980	2,283	0.0952	0.485	0.480	0.525	0.480	0.485	4,796	0.4760	-2.02%
2025-08-12	0	0.099	0.099	0.105	0.092	0.105	546,502	54,909	0.1005	0.495	0.495	0.525	0.460	0.525	109,300	0.5024	6.45%
2025-08-11	0	0.093	0.093	0.099	0.092	0.092	10,000	920	0.0920	0.465	0.465	0.495	0.460	0.460	2,000	0.4600	3.33%
2025-08-08	0	0.090	0.090	0.099	0.090	0.090	110,000	10,620	0.0965	0.450	0.450	0.495	0.450	0.450	22,000	0.4827	-10.00%
2025-08-07	0	0.100	0.098	0.104	0.100	0.100	261,500	26,039	0.0996	0.500	0.490	0.520	0.500	0.500	52,300	0.4979	-3.85%
2025-08-06	0	0.104	0.100	0.105	0.100	0.104	346,000	34,749	0.1004	0.520	0.500	0.525	0.500	0.520	69,200	0.5022	4.00%
2025-08-05	0	0.100	0.100	0.104	0.100	0.100	30,000	3,000	0.1000	0.500	0.500	0.520	0.500	0.500	6,000	0.5000	-3.85%
2025-08-04	0	0.104	0.100	0.105	0.100	0.105	96,500	9,877	0.1024	0.520	0.500	0.525	0.500	0.525	19,300	0.5118	2.97%
2025-08-01	0	0.101	0.101	0.105	0.101	0.101	16,500	1,614	0.0978	0.505	0.505	0.525	0.505	0.505	3,300	0.4891	0.00%
2025-07-31	0	0.101	0.101	0.103	0.101	0.103	260,000	26,480	0.1018	0.505	0.505	0.515	0.505	0.515	52,000	0.5092	-0.98%
2025-07-30	0	0.102	0.102	0.107	0.102	0.105	220,000	23,060	0.1048	0.510	0.510	0.535	0.510	0.525	44,000	0.5241	-2.86%
2025-07-29	0	0.105	0.103	0.109	-	-	0	0	-	0.525	0.515	0.545	-	-	0	-	0.00%
2025-07-28	0	0.105	0.105	0.110	0.105	0.110	37,000	3,915	0.1058	0.525	0.525	0.550	0.525	0.550	7,400	0.5291	-4.55%
2025-07-25	0	0.110	0.105	0.110	0.101	0.110	260,000	27,200	0.1046	0.550	0.525	0.550	0.505	0.550	52,000	0.5231	6.80%
2025-07-24	0	0.103	0.102	0.104	0.101	0.108	487,166	50,600	0.1039	0.515	0.510	0.520	0.505	0.540	97,433	0.5193	-4.63%
2025-07-23	0	0.108	0.107	0.115	0.101	0.108	336,500	35,319	0.1050	0.540	0.535	0.575	0.505	0.540	67,300	0.5248	2.86%
2025-07-22	0	0.105	0.104	0.105	0.103	0.105	268,000	27,666	0.1032	0.525	0.520	0.525	0.515	0.525	53,600	0.5162	-1.87%
2025-07-21	0	0.107	0.103	0.107	0.105	0.108	190,000	20,180	0.1062	0.535	0.515	0.535	0.525	0.540	38,000	0.5311	3.88%
2025-07-18	0	0.103	0.102	0.105	0.099	0.109	288,500	29,217	0.1013	0.515	0.510	0.525	0.495	0.545	57,700	0.5064	-0.96%
2025-07-17	0	0.104	0.098	0.105	0.100	0.105	291,000	30,264	0.1040	0.520	0.490	0.525	0.500	0.525	58,200	0.5200	5.05%
2025-07-16	0	0.099	0.098	0.109	0.098	0.109	158,500	15,748	0.0994	0.495	0.490	0.545	0.490	0.545	31,700	0.4968	-2.94%
2025-07-15	0	0.102	0.098	0.110	0.102	0.102	38,000	3,804	0.1001	0.510	0.490	0.550	0.510	0.510	7,600	0.5005	-2.86%
2025-07-14	0	0.105	0.105	0.110	-	-	4,806	467	0.0972	0.525	0.525	0.550	-	-	961	0.4859	0.00%
2025-07-11	0	0.105	0.103	0.110	0.096	0.109	1,083,548	113,127	0.1044	0.525	0.515	0.550	0.480	0.545	216,710	0.5220	0.00%
2025-07-10	0	0.105	0.105	0.111	0.103	0.106	182,500	19,115	0.1047	0.525	0.525	0.555	0.515	0.530	36,500	0.5237	1.94%
2025-07-09	0	0.103	0.103	0.105	0.101	0.105	55,033	5,628	0.1023	0.515	0.515	0.525	0.505	0.525	11,007	0.5113	-3.74%
2025-07-08	0	0.107	0.103	0.110	0.101	0.107	275,000	28,515	0.1037	0.535	0.515	0.550	0.505	0.535	55,000	0.5185	0.00%
2025-07-07	0	0.107	0.102	0.107	0.110	0.110	53,000	5,779	0.1090	0.535	0.510	0.535	0.550	0.550	10,600	0.5452	-4.46%
2025-07-04	0	0.112	0.103	0.112	0.110	0.112	154,500	16,970	0.1098	0.560	0.515	0.560	0.550	0.560	30,900	0.5492	-1.75%
2025-07-03	0	0.114	0.110	0.114	0.109	0.116	70,000	7,773	0.1110	0.570	0.550	0.570	0.545	0.580	14,000	0.5552	3.64%
2025-07-02	0	0.110	0.102	0.112	0.110	0.113	71,000	7,935	0.1118	0.550	0.510	0.560	0.550	0.565	14,200	0.5588	-3.51%
2025-06-30	0	0.114	0.112	0.125	0.114	0.114	3,002,666	342,280	0.1140	0.570	0.560	0.625	0.570	0.570	600,533	0.5700	-2.56%
2025-06-27	0	0.117	0.115	0.123	0.115	0.117	347,500	40,252	0.1158	0.585	0.575	0.615	0.575	0.585	69,500	0.5792	-4.10%
2025-06-26	0	0.122	0.114	0.124	0.118	0.128	12,728,000	1,578,759	0.1240	0.610	0.570	0.620	0.590	0.640	2,545,600	0.6202	7.96%
2025-06-25	0	0.113	0.113	0.118	0.109	0.117	925,000	104,455	0.1129	0.565	0.565	0.590	0.545	0.585	185,000	0.5646	-1.74%
2025-06-24	0	0.115	0.113	0.121	0.112	0.127	9,843,500	1,234,167	0.1254	0.575	0.565	0.605	0.560	0.635	1,968,700	0.6269	-4.96%
2025-06-23	0	0.121	0.112	0.122	0.120	0.123	6,156,166	745,052	0.1210	0.605	0.560	0.610	0.600	0.615	1,231,233	0.6051	-1.63%
2025-06-20	0	0.123	0.121	0.123	0.120	0.128	14,841,000	1,869,615	0.1260	0.615	0.605	0.615	0.600	0.640	2,968,200	0.6299	2.50%
2025-06-19	0	0.120	0.118	0.125	0.115	0.129	10,385,500	1,290,867	0.1243	0.600	0.590	0.625	0.575	0.645	2,077,100	0.6215	9.09%
2025-06-18	0	0.110	0.101	0.114	0.109	0.120	187,500	21,006	0.1120	0.550	0.505	0.570	0.545	0.600	37,500	0.5602	-5.17%
2025-06-17	0	0.116	0.116	0.118	0.113	0.121	718,000	82,098	0.1143	0.580	0.580	0.590	0.565	0.605	143,600	0.5717	-6.45%
2025-06-16	0	0.124	0.121	0.124	0.125	0.125	115,500	14,251	0.1234	0.620	0.605	0.620	0.625	0.625	23,100	0.6169	-0.80%
2025-06-13	0	0.125	0.122	0.125	-	-	1,260	143	0.1135	0.625	0.610	0.625	-	-	252	0.5675	0.00%
2025-06-12	0	0.125	0.120	0.125	0.120	0.125	484,500	59,637	0.1231	0.625	0.600	0.625	0.600	0.625	96,900	0.6154	2.46%
2025-06-11	0	0.122	0.121	0.125	0.122	0.125	193,000	23,664	0.1226	0.610	0.605	0.625	0.610	0.625	38,600	0.6131	-3.17%
2025-06-10	0	0.126	0.126	0.132	0.125	0.131	30,013	3,871	0.1290	0.630	0.630	0.660	0.625	0.655	6,003	0.6449	-2.33%
2025-06-09	0	0.129	0.127	0.135	0.125	0.129	106,000	13,192	0.1245	0.645	0.635	0.675	0.625	0.645	21,200	0.6223	3.20%
2025-06-06	0	0.125	0.124	-	0.125	0.126	213,026	26,602	0.1249	0.625	0.620	-	0.625	0.630	42,605	0.6244	-0.79%
2025-06-05	0	0.126	0.126	0.145	0.126	0.127	79,000	9,969	0.1262	0.630	0.630	0.725	0.630	0.635	15,800	0.6309	-0.79%
2025-06-04	0	0.127	0.126	0.140	0.125	0.127	136,500	17,045	0.1249	0.635	0.630	0.700	0.625	0.635	27,300	0.6244	1.60%
2025-06-03	0	0.125	0.122	0.140	0.125	0.125	225,546	27,910	0.1237	0.625	0.610	0.700	0.625	0.625	45,109	0.6187	0.00%
2025-06-02	0	0.125	0.125	0.140	0.125	0.125	72,000	8,787	0.1220	0.625	0.625	0.700	0.625	0.625	14,400	0.6102	0.00%
2025-05-30	0	0.125	0.125	0.143	0.125	0.125	124,503	15,449	0.1241	0.625	0.625	0.715	0.625	0.625	24,901	0.6204	-3.10%
2025-05-29	0	0.129	0.126	0.145	0.126	0.131	2,010,000	258,330	0.1285	0.645	0.630	0.725	0.630	0.655	402,000	0.6426	0.00%
2025-05-28	0	0.129	0.125	0.152	-	-	0	0	-	0.645	0.625	0.760	-	-	0	-	0.00%
2025-05-27	0	0.129	0.128	0.143	0.129	0.132	170,500	22,351	0.1311	0.645	0.640	0.715	0.645	0.660	34,100	0.6555	-2.27%
2025-05-26	0	0.132	0.132	0.147	0.122	0.132	522,500	66,187	0.1267	0.660	0.660	0.735	0.610	0.660	104,500	0.6334	9.09%
2025-05-23	0	0.121	0.121	0.129	0.120	0.127	1,155,000	142,945	0.1238	0.605	0.605	0.645	0.600	0.635	231,000	0.6188	-8.33%
2025-05-22	0	0.132	0.126	0.133	0.128	0.133	115,500	15,050	0.1303	0.660	0.630	0.665	0.640	0.665	23,100	0.6515	10.00%
2025-05-21	0	0.120	0.120	0.135	0.120	0.135	47,000	5,897	0.1255	0.600	0.600	0.675	0.600	0.675	9,400	0.6273	-9.77%
2025-05-20	0	0.133	0.131	0.136	0.133	0.133	15,000	1,945	0.1297	0.665	0.655	0.680	0.665	0.665	3,000	0.6483	1.53%
2025-05-19	0	0.131	0.125	0.145	-	-	0	0	-	0.655	0.625	0.725	-	-	0	-	0.00%
2025-05-16	0	0.131	0.130	0.133	0.126	0.131	144,000	18,406	0.1278	0.655	0.650	0.665	0.630	0.655	28,800	0.6391	2.34%
2025-05-15	0	0.128	0.128	0.130	0.123	0.134	204,024	25,743	0.1262	0.640	0.640	0.650	0.615	0.670	40,805	0.6309	-4.48%
2025-05-14	0	0.134	0.134	0.138	0.126	0.142	518,087	70,086	0.1353	0.670	0.670	0.690	0.630	0.710	103,617	0.6764	0.75%
2025-05-13	0	0.133	0.121	0.133	0.125	0.139	183,000	24,153	0.1320	0.665	0.605	0.665	0.625	0.695	36,600	0.6599	10.83%
2025-05-12	0	0.120	0.120	0.130	0.120	0.130	40,500	4,967	0.1226	0.600	0.600	0.650	0.600	0.650	8,100	0.6132	-7.69%
2025-05-09	0	0.130	0.120	0.133	0.120	0.130	152,500	19,485	0.1278	0.650	0.600	0.665	0.600	0.650	30,500	0.6389	4.00%
2025-05-08	0	0.125	0.122	0.137	0.125	0.128	215,000	26,867	0.1250	0.625	0.610	0.685	0.625	0.640	43,000	0.6248	-7.41%
2025-05-07	0	0.135	0.111	0.143	0.134	0.139	131,000	17,854	0.1363	0.675	0.555	0.715	0.670	0.695	26,200	0.6815	-1.46%
2025-05-06	0	0.137	0.125	0.145	0.137	0.141	80,000	11,060	0.1383	0.685	0.625	0.725	0.685	0.705	16,000	0.6912	0.00%
2025-05-02	0	0.137	0.130	0.137	0.118	0.144	322,172	41,699	0.1294	0.685	0.650	0.685	0.590	0.720	64,434	0.6472	5.38%
2025-04-30	0	0.130	0.129	0.130	0.117	0.139	847,500	107,422	0.1268	0.650	0.645	0.650	0.585	0.695	169,500	0.6338	16.07%
2025-04-29	0	0.112	0.110	0.125	0.110	0.133	315,027	37,992	0.1206	0.560	0.550	0.625	0.550	0.665	63,005	0.6030	3.70%
2025-04-28	0	0.108	0.108	0.129	-	-	5,000	480	0.0960	0.540	0.540	0.645	-	-	1,000	0.4800	2.86%
2025-04-25	0	0.105	0.105	0.114	0.105	0.114	531,500	60,178	0.1132	0.525	0.525	0.570	0.525	0.570	106,300	0.5661	1.94%
2025-04-24	0	0.103	0.102	0.113	0.103	0.103	53,000	5,426	0.1024	0.515	0.510	0.565	0.515	0.515	10,600	0.5119	1.98%
2025-04-23	0	0.101	0.101	0.109	0.101	0.120	1,222,000	138,819	0.1136	0.505	0.505	0.545	0.505	0.600	244,400	0.5680	1.00%
2025-04-22	0	0.100	0.100	0.110	0.100	0.100	65,000	6,450	0.0992	0.500	0.500	0.550	0.500	0.500	13,000	0.4962	-0.99%
2025-04-17	0	0.101	0.100	0.110	0.101	0.101	41,500	4,173	0.1006	0.505	0.500	0.550	0.505	0.505	8,300	0.5028	1.00%
2025-04-16	0	0.100	0.100	0.114	-	-	33	3	0.0909	0.500	0.500	0.570	-	-	7	0.4545	0.00%
2025-04-15	0	0.100	0.100	0.115	-	-	0	0	-	0.500	0.500	0.575	-	-	0	-	0.00%
2025-04-14	0	0.100	0.100	0.118	0.100	0.100	10,000	1,000	0.1000	0.500	0.500	0.590	0.500	0.500	2,000	0.5000	0.00%
2025-04-11	0	0.100	0.100	0.102	0.098	0.102	210,000	20,960	0.0998	0.500	0.500	0.510	0.490	0.510	42,000	0.4990	6.38%
2025-04-10	0	0.094	0.086	0.099	-	-	0	0	-	0.470	0.430	0.495	-	-	0	-	0.00%
2025-04-09	0	0.094	0.083	0.098	-	-	2,500	187	0.0748	0.470	0.415	0.490	-	-	500	0.3740	0.00%
2025-04-08	0	0.094	0.082	0.098	0.090	0.104	541,333	50,567	0.0934	0.470	0.410	0.490	0.450	0.520	108,267	0.4671	-5.05%
2025-04-07	0	0.099	0.092	0.103	0.091	0.099	168,000	16,268	0.0968	0.495	0.460	0.515	0.455	0.495	33,600	0.4842	-10.00%
2025-04-03	0	0.110	0.101	0.110	0.098	0.117	244,000	25,380	0.1040	0.550	0.505	0.550	0.490	0.585	48,800	0.5201	0.92%
2025-04-02	0	0.109	0.097	0.109	0.109	0.109	40,033	4,363	0.1090	0.545	0.485	0.545	0.545	0.545	8,007	0.5449	5.83%
2025-04-01	0	0.103	0.094	0.103	-	-	7,513	631	0.0840	0.515	0.470	0.515	-	-	1,503	0.4199	0.00%
2025-03-31	0	0.103	0.103	0.110	0.103	0.106	47,500	4,900	0.1032	0.515	0.515	0.550	0.515	0.530	9,500	0.5158	-8.85%
2025-03-28	0	0.113	0.106	0.113	0.120	0.120	10,006	1,200	0.1199	0.565	0.530	0.565	0.600	0.600	2,001	0.5996	2.73%
2025-03-27	0	0.110	0.106	0.110	0.105	0.115	136,534	14,649	0.1073	0.550	0.530	0.550	0.525	0.575	27,307	0.5365	-2.65%
2025-03-26	0	0.113	0.104	0.113	-	-	1,566	156	0.0996	0.565	0.520	0.565	-	-	313	0.4981	0.00%
2025-03-25	0	0.113	0.112	0.113	0.111	0.125	253,500	28,603	0.1128	0.565	0.560	0.565	0.555	0.625	50,700	0.5642	-9.60%
2025-03-24	0	0.125	0.112	0.125	0.105	0.126	191,000	20,780	0.1088	0.625	0.560	0.625	0.525	0.630	38,200	0.5440	11.61%
2025-03-21	0	0.112	0.110	0.112	0.109	0.114	176,500	19,507	0.1105	0.560	0.550	0.560	0.545	0.570	35,300	0.5526	3.70%
2025-03-20	0	0.108	0.100	0.122	0.106	0.108	20,000	2,140	0.1070	0.540	0.500	0.610	0.530	0.540	4,000	0.5350	1.89%
2025-03-19	0	0.106	0.106	0.107	0.106	0.108	165,034	17,587	0.1066	0.530	0.530	0.535	0.530	0.540	33,007	0.5328	-0.93%
2025-03-18	0	0.107	0.106	0.108	0.105	0.110	611,003	65,146	0.1066	0.535	0.530	0.540	0.525	0.550	122,201	0.5331	-4.46%
2025-03-17	0	0.112	0.112	0.115	0.110	0.114	25,097	2,749	0.1095	0.560	0.560	0.575	0.550	0.570	5,019	0.5477	-2.61%
2025-03-14	0	0.115	0.110	0.118	0.110	0.115	48,133	5,303	0.1102	0.575	0.550	0.590	0.550	0.575	9,627	0.5509	3.60%
2025-03-13	0	0.111	0.111	0.135	0.111	0.112	83,000	9,141	0.1101	0.555	0.555	0.675	0.555	0.560	16,600	0.5507	0.00%
2025-03-12	0	0.111	0.111	0.116	0.111	0.116	50,500	5,679	0.1125	0.555	0.555	0.580	0.555	0.580	10,100	0.5623	0.91%
2025-03-11	0	0.110	0.106	0.110	0.110	0.111	122,000	13,359	0.1095	0.550	0.530	0.550	0.550	0.555	24,400	0.5475	-0.90%
2025-03-10	0	0.111	0.111	0.119	0.110	0.111	115,500	12,689	0.1099	0.555	0.555	0.595	0.550	0.555	23,100	0.5493	0.00%
2025-03-07	0	0.111	0.111	0.117	0.110	0.111	72,000	8,150	0.1132	0.555	0.555	0.585	0.550	0.555	14,400	0.5660	-5.13%
2025-03-06	0	0.117	0.110	0.119	0.104	0.117	173,500	18,698	0.1078	0.585	0.550	0.595	0.520	0.585	34,700	0.5388	6.36%
2025-03-05	0	0.110	0.107	0.115	0.109	0.112	136,006	14,855	0.1092	0.550	0.535	0.575	0.545	0.560	27,201	0.5461	-0.90%
2025-03-04	0	0.111	0.109	0.117	0.111	0.118	34,500	3,918	0.1136	0.555	0.545	0.585	0.555	0.590	6,900	0.5678	-4.31%
2025-03-03	0	0.116	0.108	0.116	0.109	0.119	233,500	26,628	0.1140	0.580	0.540	0.580	0.545	0.595	46,700	0.5702	2.65%
2025-02-28	0	0.113	0.108	0.115	0.105	0.113	171,500	18,344	0.1070	0.565	0.540	0.575	0.525	0.565	34,300	0.5348	0.00%
2025-02-27	0	0.113	0.110	0.114	0.110	0.114	145,516	16,090	0.1106	0.565	0.550	0.570	0.550	0.570	29,103	0.5529	-1.74%
2025-02-26	0	0.115	0.113	0.120	0.106	0.120	418,000	47,629	0.1139	0.575	0.565	0.600	0.530	0.600	83,600	0.5697	8.49%
2025-02-25	0	0.106	0.106	0.114	0.102	0.115	93,334	10,006	0.1072	0.530	0.530	0.570	0.510	0.575	18,667	0.5360	-9.40%
2025-02-24	0	0.117	0.115	0.122	0.117	0.121	20,503	2,436	0.1188	0.585	0.575	0.610	0.585	0.605	4,101	0.5941	-3.31%
2025-02-21	0	0.121	0.121	0.127	0.120	0.139	369,033	45,213	0.1225	0.605	0.605	0.635	0.600	0.695	73,807	0.6126	0.83%
2025-02-20	0	0.120	0.120	0.135	0.116	0.120	54,133	6,412	0.1184	0.600	0.600	0.675	0.580	0.600	10,827	0.5922	-0.83%
2025-02-19	0	0.121	0.119	0.126	0.119	0.135	179,000	21,697	0.1212	0.605	0.595	0.630	0.595	0.675	35,800	0.6061	6.14%
2025-02-18	0	0.114	0.114	0.119	0.113	0.120	196,613	22,934	0.1166	0.570	0.570	0.595	0.565	0.600	39,323	0.5832	-5.00%
2025-02-17	0	0.120	0.119	0.133	0.117	0.124	202,067	24,115	0.1193	0.600	0.595	0.665	0.585	0.620	40,413	0.5967	-3.23%
2025-02-14	0	0.124	0.123	0.129	0.121	0.140	148,036	18,341	0.1239	0.620	0.615	0.645	0.605	0.700	29,607	0.6195	1.64%
2025-02-13	0	0.122	0.122	0.127	0.117	0.123	192,520	23,198	0.1205	0.610	0.610	0.635	0.585	0.615	38,504	0.6025	0.00%
2025-02-12	0	0.122	0.122	0.146	0.122	0.130	70,500	8,742	0.1240	0.610	0.610	0.730	0.610	0.650	14,100	0.6200	0.83%
2025-02-11	0	0.121	0.121	0.150	0.120	0.120	25,026	2,953	0.1180	0.605	0.605	0.750	0.600	0.600	5,005	0.5900	-4.72%
2025-02-10	0	0.127	0.127	0.147	0.126	0.132	137,000	17,415	0.1271	0.635	0.635	0.735	0.630	0.660	27,400	0.6356	0.00%
2025-02-07	0	0.127	0.127	0.150	0.121	0.127	59,000	7,182	0.1217	0.635	0.635	0.750	0.605	0.635	11,800	0.6086	0.00%
2025-02-06	0	0.127	0.122	0.127	0.122	0.131	55,000	6,935	0.1261	0.635	0.610	0.635	0.610	0.655	11,000	0.6305	0.00%
2025-02-05	0	0.127	0.122	0.154	0.122	0.131	167,000	20,831	0.1247	0.635	0.610	0.770	0.610	0.655	33,400	0.6237	-3.05%
2025-02-04	0	0.131	0.124	0.137	0.130	0.131	20,000	2,610	0.1305	0.655	0.620	0.685	0.650	0.655	4,000	0.6525	0.77%
2025-02-03	0	0.130	0.124	0.135	0.130	0.131	93,000	12,113	0.1302	0.650	0.620	0.675	0.650	0.655	18,600	0.6512	-3.70%
2025-01-28	0	0.135	0.122	0.139	-	-	0	0	-	0.675	0.610	0.695	-	-	0	-	0.00%
2025-01-27	0	0.135	0.128	0.136	0.121	0.137	167,500	21,840	0.1304	0.675	0.640	0.680	0.605	0.685	33,500	0.6519	-6.90%
2025-01-24	0	0.145	0.128	0.145	0.115	0.149	165,500	22,026	0.1331	0.725	0.640	0.725	0.575	0.745	33,100	0.6654	17.89%
2025-01-23	0	0.123	0.119	0.123	0.119	0.123	50,000	6,110	0.1222	0.615	0.595	0.615	0.595	0.615	10,000	0.6110	0.82%
2025-01-22	0	0.122	0.122	0.152	0.122	0.122	53,500	6,502	0.1215	0.610	0.610	0.760	0.610	0.610	10,700	0.6077	-6.87%
2025-01-21	0	0.131	0.131	0.160	0.131	0.134	60,043	7,895	0.1315	0.655	0.655	0.800	0.655	0.670	12,009	0.6574	-7.09%
2025-01-20	0	0.141	0.134	0.144	0.141	0.141	24,999	3,428	0.1371	0.705	0.670	0.720	0.705	0.705	5,000	0.6856	8.46%
2025-01-17	0	0.130	0.130	0.153	0.130	0.130	19,100	2,370	0.1241	0.650	0.650	0.765	0.650	0.650	3,820	0.6204	0.00%
2025-01-16	0	0.130	0.130	0.154	0.126	0.126	15,019	1,862	0.1240	0.650	0.650	0.770	0.630	0.630	3,004	0.6199	0.00%
2025-01-15	0	0.130	0.126	0.148	0.130	0.149	179,000	25,768	0.1440	0.650	0.630	0.740	0.650	0.745	35,800	0.7198	7.44%
2025-01-14	0	0.121	0.119	0.140	0.116	0.135	70,000	8,731	0.1247	0.605	0.595	0.700	0.580	0.675	14,000	0.6236	-3.20%
2025-01-13	0	0.125	0.117	0.145	0.125	0.125	270,000	33,750	0.1250	0.625	0.585	0.725	0.625	0.625	54,000	0.6250	-3.10%
2025-01-10	0	0.129	0.113	0.150	0.128	0.129	199,000	25,455	0.1279	0.645	0.565	0.750	0.640	0.645	39,800	0.6396	0.78%
2025-01-09	0	0.128	0.128	0.150	0.122	0.136	2,260,500	279,890	0.1238	0.640	0.640	0.750	0.610	0.680	452,100	0.6191	4.92%
2025-01-08	0	0.122	0.122	0.150	0.117	0.122	42,000	4,939	0.1176	0.610	0.610	0.750	0.585	0.610	8,400	0.5880	-6.15%
2025-01-07	0	0.130	0.121	0.156	0.130	0.130	14,000	1,788	0.1277	0.650	0.605	0.780	0.650	0.650	2,800	0.6386	-3.70%
2025-01-06	0	0.135	0.126	0.155	-	-	0	0	-	0.675	0.630	0.775	-	-	0	-	0.00%
2025-01-03	0	0.135	0.127	0.159	-	-	6,334	770	0.1216	0.675	0.635	0.795	-	-	1,267	0.6078	0.00%
2025-01-02	0	0.135	0.134	0.155	0.132	0.135	72,500	9,640	0.1330	0.675	0.670	0.775	0.660	0.675	14,500	0.6648	-4.93%
2024-12-31	0	0.142	0.142	0.160	0.141	0.141	14,000	1,954	0.1396	0.710	0.710	0.800	0.705	0.705	2,800	0.6979	-5.33%
2024-12-30	0	0.150	0.138	0.150	0.150	0.150	143,666	21,511	0.1497	0.750	0.690	0.750	0.750	0.750	28,733	0.7486	-5.06%
2024-12-27	0	0.158	0.145	0.165	-	-	2,000	280	0.1400	0.790	0.725	0.825	-	-	400	0.7000	0.00%
2024-12-24	0	0.158	0.140	0.169	0.165	0.165	20,000	3,300	0.1650	0.790	0.700	0.845	0.825	0.825	4,000	0.8250	0.00%
2024-12-23	0	0.158	0.145	0.158	0.153	0.159	217,500	34,250	0.1575	0.790	0.725	0.790	0.765	0.795	43,500	0.7874	-0.63%
2024-12-20	0	0.159	0.150	0.159	0.150	0.160	140,000	22,005	0.1572	0.795	0.750	0.795	0.750	0.800	28,000	0.7859	6.00%
2024-12-19	0	0.150	0.148	0.155	0.140	0.150	50,000	7,260	0.1452	0.750	0.740	0.775	0.700	0.750	10,000	0.7260	7.14%
2024-12-18	0	0.140	0.140	0.155	0.132	0.140	64,000	8,838	0.1381	0.700	0.700	0.775	0.660	0.700	12,800	0.6905	0.72%
2024-12-17	0	0.139	0.130	0.140	0.121	0.139	660,000	85,270	0.1292	0.695	0.650	0.700	0.605	0.695	132,000	0.6460	6.92%
2024-12-16	0	0.130	0.130	0.140	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2024-12-13	0	0.130	0.130	0.140	0.129	0.130	70,000	9,070	0.1296	0.650	0.650	0.700	0.645	0.650	14,000	0.6479	0.00%
2024-12-12	0	0.130	0.124	0.130	0.115	0.130	458,010	56,707	0.1238	0.650	0.620	0.650	0.575	0.650	91,602	0.6191	0.00%
2024-12-11	0	0.130	0.118	0.130	0.130	0.130	20,000	2,600	0.1300	0.650	0.590	0.650	0.650	0.650	4,000	0.6500	5.69%
2024-12-10	0	0.123	0.118	0.130	0.117	0.119	288,066	33,776	0.1173	0.615	0.590	0.650	0.585	0.595	57,613	0.5863	0.00%
2024-12-09	0	0.123	0.118	0.135	0.118	0.118	102,000	12,025	0.1179	0.615	0.590	0.675	0.590	0.590	20,400	0.5895	-1.60%
2024-12-06	0	0.125	0.125	0.135	0.115	0.118	221,001	25,673	0.1162	0.625	0.625	0.675	0.575	0.590	44,200	0.5808	5.93%
2024-12-05	0	0.118	0.118	0.129	0.110	0.118	512,500	59,520	0.1161	0.590	0.590	0.645	0.550	0.590	102,500	0.5807	-1.67%
2024-12-04	0	0.120	0.120	0.129	0.120	0.120	60,000	7,200	0.1200	0.600	0.600	0.645	0.600	0.600	12,000	0.6000	0.84%
2024-12-03	0	0.119	0.116	0.119	0.119	0.123	480,000	58,290	0.1214	0.595	0.580	0.595	0.595	0.615	96,000	0.6072	-0.83%
2024-12-02	0	0.120	0.116	0.127	0.116	0.120	151,666	17,929	0.1182	0.600	0.580	0.635	0.580	0.600	30,333	0.5911	0.84%
2024-11-29	0	0.119	0.118	0.128	0.118	0.125	230,000	28,000	0.1217	0.595	0.590	0.640	0.590	0.625	46,000	0.6087	-7.75%
2024-11-28	0	0.129	0.128	-	0.128	0.135	227,000	29,461	0.1298	0.645	0.640	-	0.640	0.675	45,400	0.6489	-3.01%
2024-11-27	0	0.133	0.125	-	0.124	0.133	132,000	16,983	0.1287	0.665	0.625	-	0.620	0.665	26,400	0.6433	-0.75%
2024-11-26	0	0.134	0.130	-	0.134	0.134	52,000	6,940	0.1335	0.670	0.650	-	0.670	0.670	10,400	0.6673	0.00%
2024-11-25	0	0.134	0.133	0.165	0.123	0.143	756,500	102,066	0.1349	0.670	0.665	0.825	0.615	0.715	151,300	0.6746	-8.22%
2024-11-22	0	0.146	0.145	0.160	0.146	0.146	15,000	2,132	0.1421	0.730	0.725	0.800	0.730	0.730	3,000	0.7107	0.00%
2024-11-21	0	0.146	0.145	0.164	0.145	0.147	295,500	43,062	0.1457	0.730	0.725	0.820	0.725	0.735	59,100	0.7286	0.00%
2024-11-20	0	0.146	0.146	0.152	0.145	0.146	81,000	11,746	0.1450	0.730	0.730	0.760	0.725	0.730	16,200	0.7251	0.69%
2024-11-19	0	0.145	0.145	0.155	0.145	0.154	220,500	32,110	0.1456	0.725	0.725	0.775	0.725	0.770	44,100	0.7281	-3.33%
2024-11-18	0	0.150	0.150	0.158	0.150	0.162	42,500	6,692	0.1575	0.750	0.750	0.790	0.750	0.810	8,500	0.7873	0.00%
2024-11-15	0	0.150	0.143	0.158	-	-	0	0	-	0.750	0.715	0.790	-	-	0	-	0.00%
2024-11-14	0	0.150	0.150	0.156	0.147	0.160	332,500	50,016	0.1504	0.750	0.750	0.780	0.735	0.800	66,500	0.7521	2.04%
2024-11-13	0	0.147	0.140	0.148	0.130	0.152	815,000	116,770	0.1433	0.735	0.700	0.740	0.650	0.760	163,000	0.7164	-0.68%
2024-11-12	0	0.148	0.148	0.152	0.148	0.151	50,000	7,520	0.1504	0.740	0.740	0.760	0.740	0.755	10,000	0.7520	-4.52%
2024-11-11	0	0.155	0.155	0.158	0.150	0.172	218,500	34,982	0.1601	0.775	0.775	0.790	0.750	0.860	43,700	0.8005	-6.06%
2024-11-08	0	0.165	0.149	0.165	0.145	0.170	531,000	83,648	0.1575	0.825	0.745	0.825	0.725	0.850	106,200	0.7876	13.79%
2024-11-07	0	0.145	0.145	0.151	0.145	0.168	92,000	13,988	0.1520	0.725	0.725	0.755	0.725	0.840	18,400	0.7602	1.40%
2024-11-06	0	0.143	0.143	0.149	0.142	0.143	347,733	49,617	0.1427	0.715	0.715	0.745	0.710	0.715	69,547	0.7134	-3.38%
2024-11-05	0	0.148	0.132	0.158	0.148	0.158	159,500	23,697	0.1486	0.740	0.660	0.790	0.740	0.790	31,900	0.7429	0.00%
2024-11-04	0	0.148	0.145	0.149	0.148	0.151	185,500	27,688	0.1493	0.740	0.725	0.745	0.740	0.755	37,100	0.7463	-1.33%
2024-11-01	0	0.150	0.150	0.153	0.137	0.150	808,100	119,041	0.1473	0.750	0.750	0.765	0.685	0.750	161,620	0.7365	-0.66%
2024-10-31	0	0.151	0.150	0.159	0.151	0.156	71,000	10,778	0.1518	0.755	0.750	0.795	0.755	0.780	14,200	0.7590	0.67%
2024-10-30	0	0.150	0.150	0.160	0.150	0.161	340,500	51,668	0.1517	0.750	0.750	0.800	0.750	0.805	68,100	0.7587	0.00%
2024-10-29	0	0.150	0.145	0.150	0.145	0.163	370,200	56,399	0.1523	0.750	0.725	0.750	0.725	0.815	74,040	0.7617	-1.32%
2024-10-28	0	0.152	0.152	0.156	0.141	0.172	221,000	32,909	0.1489	0.760	0.760	0.780	0.705	0.860	44,200	0.7445	-6.75%
2024-10-25	0	0.163	0.150	0.163	0.164	0.164	10,000	1,640	0.1640	0.815	0.750	0.815	0.820	0.820	2,000	0.8200	-0.61%
2024-10-24	0	0.164	0.132	0.165	0.160	0.165	136,000	21,820	0.1604	0.820	0.660	0.825	0.800	0.825	27,200	0.8022	2.50%
2024-10-23	0	0.160	0.151	0.160	-	-	0	0	-	0.800	0.755	0.800	-	-	0	-	0.00%
2024-10-22	0	0.160	0.151	0.165	0.160	0.165	130,000	20,950	0.1612	0.800	0.755	0.825	0.800	0.825	26,000	0.8058	0.00%
2024-10-21	0	0.160	0.160	0.165	0.160	0.175	360,000	58,760	0.1632	0.800	0.800	0.825	0.800	0.875	72,000	0.8161	3.23%
2024-10-18	0	0.155	0.155	0.179	0.155	0.155	15,000	2,300	0.1533	0.775	0.775	0.895	0.775	0.775	3,000	0.7667	0.00%
2024-10-17	0	0.155	0.155	0.165	0.151	0.168	210,000	32,523	0.1549	0.775	0.775	0.825	0.755	0.840	42,000	0.7744	-1.27%
2024-10-16	0	0.157	0.155	0.160	0.157	0.169	608,333	98,118	0.1613	0.785	0.775	0.800	0.785	0.845	121,667	0.8064	0.00%
2024-10-15	0	0.157	0.157	0.169	0.157	0.163	50,500	8,046	0.1593	0.785	0.785	0.845	0.785	0.815	10,100	0.7966	-9.25%
2024-10-14	0	0.173	0.162	0.174	0.155	0.178	1,287,900	208,475	0.1619	0.865	0.810	0.870	0.775	0.890	257,580	0.8094	1.76%
2024-10-10	0	0.170	0.165	0.171	0.155	0.190	2,012,000	359,609	0.1787	0.850	0.825	0.855	0.775	0.950	402,400	0.8937	10.39%
2024-10-09	0	0.154	0.154	0.157	0.150	0.162	402,000	61,807	0.1537	0.770	0.770	0.785	0.750	0.810	80,400	0.7687	2.67%
2024-10-08	0	0.150	0.147	0.160	0.146	0.167	754,500	116,247	0.1541	0.750	0.735	0.800	0.730	0.835	150,900	0.7704	-3.85%
2024-10-07	0	0.156	0.156	0.159	0.136	0.190	4,837,500	752,236	0.1555	0.780	0.780	0.795	0.680	0.950	967,500	0.7775	-3.11%
2024-10-04	0	0.161	0.156	0.161	0.117	0.166	5,191,266	727,622	0.1402	0.805	0.780	0.805	0.585	0.830	1,038,253	0.7008	42.48%
2024-10-03	0	0.113	0.109	0.114	0.107	0.119	921,500	103,215	0.1120	0.565	0.545	0.570	0.535	0.595	184,300	0.5600	5.61%
2024-10-02	0	0.107	0.104	0.107	0.103	0.118	1,618,466	178,606	0.1104	0.535	0.520	0.535	0.515	0.590	323,693	0.5518	1.90%
2024-09-30	0	0.105	0.105	0.110	0.101	0.129	3,415,500	378,388	0.1108	0.525	0.525	0.550	0.505	0.645	683,100	0.5539	-19.23%
2024-09-27	0	0.130	0.121	0.130	0.122	0.131	96,890	12,296	0.1269	0.650	0.605	0.650	0.610	0.655	19,378	0.6345	-1.52%
2024-09-26	0	0.132	0.108	0.134	0.124	0.134	544,033	69,241	0.1273	0.660	0.540	0.670	0.620	0.670	108,807	0.6364	12.82%
2024-09-25	0	0.117	0.112	0.128	0.102	0.117	430,500	47,403	0.1101	0.585	0.560	0.640	0.510	0.585	86,100	0.5506	0.00%
2024-09-24	0	0.117	0.102	0.117	0.102	0.117	142,500	14,730	0.1034	0.585	0.510	0.585	0.510	0.585	28,500	0.5168	15.84%
2024-09-23	0	0.101	0.100	0.108	0.101	0.101	28,500	2,830	0.0993	0.505	0.500	0.540	0.505	0.505	5,700	0.4965	-3.81%
2024-09-20	0	0.105	0.101	0.111	0.100	0.111	98,000	10,017	0.1022	0.525	0.505	0.555	0.500	0.555	19,600	0.5111	1.94%
2024-09-19	0	0.103	0.103	0.109	0.101	0.117	41,333	4,411	0.1067	0.515	0.515	0.545	0.505	0.585	8,267	0.5336	0.98%
2024-09-17	0	0.102	0.102	0.117	0.100	0.128	110,000	11,390	0.1035	0.510	0.510	0.585	0.500	0.640	22,000	0.5177	-0.97%
2024-09-16	0	0.103	0.103	0.120	0.102	0.102	12,500	1,245	0.0996	0.515	0.515	0.600	0.510	0.510	2,500	0.4980	3.00%
2024-09-13	0	0.100	0.100	0.120	0.100	0.100	34,864	3,367	0.0966	0.500	0.500	0.600	0.500	0.500	6,973	0.4829	-0.99%
2024-09-12	0	0.101	0.103	0.130	0.101	0.101	30,000	3,030	0.1010	0.505	0.515	0.650	0.505	0.505	6,000	0.5050	0.00%
2024-09-11	0	0.101	0.101	0.129	0.101	0.101	10,000	1,010	0.1010	0.505	0.505	0.645	0.505	0.505	2,000	0.5050	0.00%
2024-09-10	0	0.101	0.101	0.130	0.101	0.101	10,000	1,010	0.1010	0.505	0.505	0.650	0.505	0.505	2,000	0.5050	0.00%
2024-09-09	0	0.101	0.101	0.119	0.101	0.101	12,000	1,189	0.0991	0.505	0.505	0.595	0.505	0.505	2,400	0.4954	0.00%
2024-09-05	0	0.101	0.101	0.123	0.101	0.101	27,000	2,694	0.0998	0.505	0.505	0.615	0.505	0.505	5,400	0.4989	0.00%
2024-09-04	0	0.101	0.101	0.119	0.100	0.101	24,000	2,370	0.0988	0.505	0.505	0.595	0.500	0.505	4,800	0.4937	0.00%
2024-09-03	0	0.101	0.101	0.129	0.101	0.101	10,000	1,010	0.1010	0.505	0.505	0.645	0.505	0.505	2,000	0.5050	1.00%
2024-09-02	0	0.100	0.094	0.113	-	-	3,000	270	0.0900	0.500	0.470	0.565	-	-	600	0.4500	0.00%
2024-08-30	0	0.100	0.100	0.119	0.100	0.100	13,633	1,319	0.0968	0.500	0.500	0.595	0.500	0.500	2,727	0.4838	0.00%
2024-08-29	0	0.100	0.100	0.131	0.100	0.102	69,000	6,908	0.1001	0.500	0.500	0.655	0.500	0.510	13,800	0.5006	-0.99%
2024-08-28	0	0.101	0.101	0.120	0.100	0.101	70,000	7,010	0.1001	0.505	0.505	0.600	0.500	0.505	14,000	0.5007	0.00%
2024-08-27	0	0.101	0.101	0.136	-	-	0	0	-	0.505	0.505	0.680	-	-	0	-	0.00%
2024-08-26	0	0.101	0.094	0.110	-	-	0	0	-	0.505	0.470	0.550	-	-	0	-	0.00%
2024-08-23	0	0.101	0.101	0.119	0.101	0.105	23,000	2,339	0.1017	0.505	0.505	0.595	0.505	0.525	4,600	0.5085	-2.88%
2024-08-22	0	0.104	0.102	0.125	0.086	0.104	200,000	18,960	0.0948	0.520	0.510	0.625	0.430	0.520	40,000	0.4740	-0.95%
2024-08-21	0	0.105	0.100	0.112	0.103	0.110	265,000	27,800	0.1049	0.525	0.500	0.560	0.515	0.550	53,000	0.5245	5.00%
2024-08-20	0	0.100	0.098	0.110	0.100	0.112	300,000	30,480	0.1016	0.500	0.490	0.550	0.500	0.560	60,000	0.5080	0.00%
2024-08-19	0	0.100	0.100	0.136	0.090	0.121	1,195,000	115,965	0.0970	0.500	0.500	0.680	0.450	0.605	239,000	0.4852	17.65%
2024-08-16	0	0.085	0.085	0.090	-	-	7,566	567	0.0749	0.425	0.425	0.450	-	-	1,513	0.3747	7.59%
2024-08-15	0	0.079	0.075	0.090	-	-	0	0	-	0.395	0.375	0.450	-	-	0	-	0.00%
2024-08-14	0	0.079	0.075	0.079	0.078	0.079	100,000	7,820	0.0782	0.395	0.375	0.395	0.390	0.395	20,000	0.3910	0.00%
2024-08-13	0	0.079	0.072	0.079	0.080	0.080	50,009	4,000	0.0800	0.395	0.360	0.395	0.400	0.400	10,002	0.3999	-1.25%
2024-08-12	0	0.080	0.080	0.085	0.080	0.080	15,000	1,174	0.0783	0.400	0.400	0.425	0.400	0.400	3,000	0.3913	-11.11%
2024-08-09	0	0.090	0.080	0.090	0.078	0.091	47,516	3,910	0.0823	0.450	0.400	0.450	0.390	0.455	9,503	0.4114	15.38%
2024-08-08	0	0.078	0.076	0.091	-	-	0	0	-	0.390	0.380	0.455	-	-	0	-	0.00%
2024-08-07	0	0.078	0.073	0.092	-	-	3,000	189	0.0630	0.390	0.365	0.460	-	-	600	0.3150	0.00%
2024-08-06	0	0.078	0.078	0.092	0.074	0.075	81,000	6,000	0.0741	0.390	0.390	0.460	0.370	0.375	16,200	0.3704	0.00%
2024-08-05	0	0.078	0.078	0.092	-	-	0	0	-	0.390	0.390	0.460	-	-	0	-	0.00%
2024-08-02	0	0.078	0.078	0.084	0.078	0.083	393,000	31,955	0.0813	0.390	0.390	0.420	0.390	0.415	78,600	0.4066	-7.14%
2024-08-01	0	0.084	0.080	0.084	0.084	0.084	10,000	840	0.0840	0.420	0.400	0.420	0.420	0.420	2,000	0.4200	0.00%
2024-07-31	0	0.084	0.084	0.090	0.081	0.085	1,631,000	137,850	0.0845	0.420	0.420	0.450	0.405	0.425	326,200	0.4226	-4.55%
2024-07-30	0	0.088	0.084	0.097	0.082	0.088	68,500	5,731	0.0837	0.440	0.420	0.485	0.410	0.440	13,700	0.4183	-2.22%
2024-07-29	0	0.090	0.085	0.097	0.086	0.090	26,500	2,272	0.0857	0.450	0.425	0.485	0.430	0.450	5,300	0.4287	-7.22%
2024-07-26	0	0.097	0.090	0.098	-	-	0	0	-	0.485	0.450	0.490	-	-	0	-	0.00%
2024-07-25	0	0.097	0.090	0.098	0.097	0.097	11,210	1,072	0.0956	0.485	0.450	0.490	0.485	0.485	2,242	0.4781	-1.02%
2024-07-24	0	0.098	0.090	0.098	-	-	5,500	467	0.0849	0.490	0.450	0.490	-	-	1,100	0.4245	-1.01%
2024-07-23	0	0.099	0.090	0.099	-	-	0	0	-	0.495	0.450	0.495	-	-	0	-	0.00%
2024-07-22	0	0.099	0.090	0.099	-	-	3,000	240	0.0800	0.495	0.450	0.495	-	-	600	0.4000	-1.98%
2024-07-19	0	0.101	0.090	0.101	0.092	0.103	68,000	6,537	0.0961	0.505	0.450	0.505	0.460	0.515	13,600	0.4807	5.21%
2024-07-18	0	0.096	0.096	0.115	0.095	0.097	260,000	24,870	0.0957	0.480	0.480	0.575	0.475	0.485	52,000	0.4783	1.05%
2024-07-17	0	0.095	0.094	0.115	0.095	0.095	20,000	1,900	0.0950	0.475	0.470	0.575	0.475	0.475	4,000	0.4750	-5.00%
2024-07-16	0	0.100	0.092	0.115	-	-	6	0	-	0.500	0.460	0.575	-	-	1	-	0.00%
2024-07-15	0	0.100	0.100	0.101	0.100	0.101	261,667	26,198	0.1001	0.500	0.500	0.505	0.500	0.505	52,333	0.5006	4.17%
2024-07-12	0	0.096	0.096	0.108	-	-	0	0	-	0.480	0.480	0.540	-	-	0	-	1.05%
2024-07-11	0	0.095	0.095	0.109	0.095	0.099	21,500	2,075	0.0965	0.475	0.475	0.545	0.475	0.495	4,300	0.4826	-1.04%
2024-07-10	0	0.096	0.096	0.099	0.092	0.093	42,506	3,918	0.0922	0.480	0.480	0.495	0.460	0.465	8,501	0.4609	-4.95%
2024-07-09	0	0.101	0.094	0.101	0.100	0.101	100,000	10,010	0.1001	0.505	0.470	0.505	0.500	0.505	20,000	0.5005	0.00%
2024-07-08	0	0.101	0.101	0.110	0.100	0.100	30,000	3,000	0.1000	0.505	0.505	0.550	0.500	0.500	6,000	0.5000	0.00%
2024-07-05	0	0.101	0.101	0.110	0.101	0.105	95,000	9,725	0.1024	0.505	0.505	0.550	0.505	0.525	19,000	0.5118	-0.98%
2024-07-04	0	0.102	0.102	0.110	0.100	0.123	191,511	22,300	0.1164	0.510	0.510	0.550	0.500	0.615	38,302	0.5822	-14.29%
2024-07-03	0	0.119	0.094	0.119	0.092	0.129	50,000	5,700	0.1140	0.595	0.470	0.595	0.460	0.645	10,000	0.5700	32.22%
2024-07-02	0	0.090	0.086	0.094	0.090	0.093	40,000	3,595	0.0899	0.450	0.430	0.470	0.450	0.465	8,000	0.4494	-8.16%
2024-06-28	0	0.098	0.098	0.104	0.098	0.101	49,000	4,780	0.0976	0.490	0.490	0.520	0.490	0.505	9,800	0.4878	-8.41%
2024-06-27	0	0.107	0.102	0.107	0.108	0.108	140,000	15,120	0.1080	0.535	0.510	0.535	0.540	0.540	28,000	0.5400	-0.93%
2024-06-26	0	0.108	0.108	0.118	0.108	0.108	214,000	23,092	0.1079	0.540	0.540	0.590	0.540	0.540	42,800	0.5395	-0.92%
2024-06-25	0	0.109	0.109	0.120	0.104	0.109	62,583	6,744	0.1078	0.545	0.545	0.600	0.520	0.545	12,517	0.5388	0.00%
2024-06-24	0	0.109	0.100	0.112	-	-	0	0	-	0.545	0.500	0.560	-	-	0	-	0.00%
2024-06-21	0	0.109	0.102	0.113	0.109	0.109	21,010	2,272	0.1081	0.545	0.510	0.565	0.545	0.545	4,202	0.5407	-2.68%
2024-06-20	0	0.112	0.102	0.115	-	-	33	3	0.0909	0.560	0.510	0.575	-	-	7	0.4545	0.00%
2024-06-19	0	0.112	0.100	0.134	0.106	0.106	50,500	5,347	0.1059	0.560	0.500	0.670	0.530	0.530	10,100	0.5294	4.67%
2024-06-18	0	0.107	0.100	0.110	0.107	0.107	13,033	1,358	0.1042	0.535	0.500	0.550	0.535	0.535	2,607	0.5210	-0.93%
2024-06-17	0	0.108	0.107	0.108	0.108	0.108	82,500	8,897	0.1078	0.540	0.535	0.540	0.540	0.540	16,500	0.5392	-1.82%
2024-06-14	0	0.110	0.110	0.125	-	-	5,000	525	0.1050	0.550	0.550	0.625	-	-	1,000	0.5250	0.92%
2024-06-13	0	0.109	0.107	0.118	0.108	0.109	35,000	3,653	0.1044	0.545	0.535	0.590	0.540	0.545	7,000	0.5219	-5.22%
2024-06-12	0	0.115	0.109	0.135	-	-	0	0	-	0.575	0.545	0.675	-	-	0	-	0.00%
2024-06-11	0	0.115	0.108	0.126	0.115	0.118	25,000	2,830	0.1132	0.575	0.540	0.630	0.575	0.590	5,000	0.5660	-4.17%
2024-06-07	0	0.120	0.108	0.128	0.120	0.120	214,000	25,632	0.1198	0.600	0.540	0.640	0.600	0.600	42,800	0.5989	0.00%
2024-06-06	0	0.120	0.112	0.126	0.109	0.120	112,466	12,361	0.1099	0.600	0.560	0.630	0.545	0.600	22,493	0.5495	0.00%
2024-06-05	0	0.120	0.111	0.120	0.122	0.123	166,000	20,262	0.1221	0.600	0.555	0.600	0.610	0.615	33,200	0.6103	-1.64%
2024-06-04	0	0.122	0.108	0.127	0.096	0.140	160,000	19,450	0.1216	0.610	0.540	0.635	0.480	0.700	32,000	0.6078	7.02%
2024-06-03	0	0.114	0.107	0.130	0.107	0.114	40,000	4,350	0.1088	0.570	0.535	0.650	0.535	0.570	8,000	0.5437	8.57%
2024-05-31	0	0.105	0.100	0.107	0.105	0.107	121,000	12,773	0.1056	0.525	0.500	0.535	0.525	0.535	24,200	0.5278	-3.67%
2024-05-30	0	0.109	0.097	0.109	0.105	0.110	82,500	8,875	0.1076	0.545	0.485	0.545	0.525	0.550	16,500	0.5379	2.83%
2024-05-29	0	0.106	0.105	0.115	0.106	0.113	575,000	63,212	0.1099	0.530	0.525	0.575	0.530	0.565	115,000	0.5497	-10.17%
2024-05-28	0	0.118	0.117	0.119	0.117	0.118	90,050	10,545	0.1171	0.590	0.585	0.595	0.585	0.590	18,010	0.5855	0.85%
2024-05-27	0	0.117	0.117	0.119	0.117	0.117	55,000	6,415	0.1166	0.585	0.585	0.595	0.585	0.585	11,000	0.5832	0.00%
2024-05-24	0	0.117	0.117	0.120	0.112	0.121	160,000	18,365	0.1148	0.585	0.585	0.600	0.560	0.605	32,000	0.5739	-4.10%
2024-05-23	0	0.122	0.122	0.127	0.122	0.129	104,500	13,109	0.1254	0.610	0.610	0.635	0.610	0.645	20,900	0.6272	-6.15%
2024-05-22	0	0.130	0.129	0.133	0.129	0.130	58,500	7,514	0.1284	0.650	0.645	0.665	0.645	0.650	11,700	0.6422	-3.70%
2024-05-21	0	0.135	0.129	0.140	0.130	0.135	40,000	5,350	0.1338	0.675	0.645	0.700	0.650	0.675	8,000	0.6687	0.00%
2024-05-20	0	0.135	0.135	0.140	0.135	0.140	187,500	25,765	0.1374	0.675	0.675	0.700	0.675	0.700	37,500	0.6871	-1.46%
2024-05-17	0	0.137	0.130	0.137	-	-	2,500	310	0.1240	0.685	0.650	0.685	-	-	500	0.6200	0.00%
2024-05-16	0	0.137	0.134	0.137	0.128	0.137	406,034	53,579	0.1320	0.685	0.670	0.685	0.640	0.685	81,207	0.6598	2.24%
2024-05-14	0	0.134	0.130	0.134	0.130	0.135	396,000	52,478	0.1325	0.670	0.650	0.670	0.650	0.675	79,200	0.6626	0.00%
2024-05-13	0	0.134	0.128	0.136	0.129	0.138	346,016	46,306	0.1338	0.670	0.640	0.680	0.645	0.690	69,203	0.6691	-4.96%
2024-05-10	0	0.141	0.141	0.144	0.134	0.150	565,500	81,181	0.1436	0.705	0.705	0.720	0.670	0.750	113,100	0.7178	0.71%
2024-05-09	0	0.140	0.135	0.142	0.133	0.140	79,500	10,658	0.1341	0.700	0.675	0.710	0.665	0.700	15,900	0.6703	0.00%
2024-05-08	0	0.140	0.133	0.149	0.136	0.140	760,500	105,985	0.1394	0.700	0.665	0.745	0.680	0.700	152,100	0.6968	0.72%
2024-05-07	0	0.139	0.134	0.139	0.131	0.142	380,020	52,672	0.1386	0.695	0.670	0.695	0.655	0.710	76,004	0.6930	-2.11%
2024-05-06	0	0.142	0.142	0.149	0.141	0.143	54,500	7,614	0.1397	0.710	0.710	0.745	0.705	0.715	10,900	0.6985	-4.70%
2024-05-03	0	0.149	0.141	0.150	0.140	0.149	164,000	23,352	0.1424	0.745	0.705	0.750	0.700	0.745	32,800	0.7120	6.43%
2024-05-02	0	0.140	0.140	0.150	0.140	0.140	24,587	3,321	0.1351	0.700	0.700	0.750	0.700	0.700	4,917	0.6754	0.00%
2024-04-30	0	0.140	0.135	0.148	0.140	0.140	301,150	42,067	0.1397	0.700	0.675	0.740	0.700	0.700	60,230	0.6984	0.00%
2024-04-29	0	0.140	0.140	0.148	0.140	0.143	36,500	5,139	0.1408	0.700	0.700	0.740	0.700	0.715	7,300	0.7040	-2.10%
2024-04-26	0	0.143	0.140	0.150	0.140	0.143	20,020	2,832	0.1415	0.715	0.700	0.750	0.700	0.715	4,004	0.7073	0.70%
2024-04-25	0	0.142	0.140	0.143	0.132	0.149	426,500	58,964	0.1383	0.710	0.700	0.715	0.660	0.745	85,300	0.6913	0.00%
2024-04-24	0	0.142	0.140	0.145	0.138	0.150	185,000	26,225	0.1418	0.710	0.700	0.725	0.690	0.750	37,000	0.7088	-2.07%
2024-04-23	0	0.145	0.145	0.158	0.140	0.147	270,000	38,350	0.1420	0.725	0.725	0.790	0.700	0.735	54,000	0.7102	-3.33%
2024-04-22	0	0.150	0.140	0.152	0.131	0.150	492,500	73,220	0.1487	0.750	0.700	0.760	0.655	0.750	98,500	0.7434	1.35%
2024-04-19	0	0.148	0.146	0.156	0.148	0.148	20,106	2,973	0.1479	0.740	0.730	0.780	0.740	0.740	4,021	0.7393	1.37%
2024-04-18	0	0.146	0.138	0.153	0.138	0.146	34,500	4,811	0.1394	0.730	0.690	0.765	0.690	0.730	6,900	0.6972	0.69%
2024-04-17	0	0.145	0.136	0.150	0.138	0.156	310,000	45,050	0.1453	0.725	0.680	0.750	0.690	0.780	62,000	0.7266	-10.49%
2024-04-16	0	0.162	0.156	0.170	-	-	1,500	225	0.1500	0.810	0.780	0.850	-	-	300	0.7500	0.00%
2024-04-15	0	0.162	0.157	0.169	0.162	0.162	24,500	3,805	0.1553	0.810	0.785	0.845	0.810	0.810	4,900	0.7765	-4.14%
2024-04-12	0	0.169	0.157	0.174	-	-	0	0	-	0.845	0.785	0.870	-	-	0	-	0.00%
2024-04-11	0	0.169	0.158	0.174	0.169	0.169	15,000	2,500	0.1667	0.845	0.790	0.870	0.845	0.845	3,000	0.8333	-0.59%
2024-04-10	0	0.170	0.169	0.174	0.166	0.172	104,500	17,548	0.1679	0.850	0.845	0.870	0.830	0.860	20,900	0.8396	2.41%
2024-04-09	0	0.166	0.156	0.180	-	-	0	0	-	0.830	0.780	0.900	-	-	0	-	0.00%
2024-04-08	0	0.166	0.160	0.184	-	-	500	76	0.1520	0.830	0.800	0.920	-	-	100	0.7600	0.00%
2024-04-05	0	0.166	0.162	0.184	-	-	0	0	-	0.830	0.810	0.920	-	-	0	-	0.00%
2024-04-03	0	0.166	0.162	0.185	0.166	0.166	15,000	2,435	0.1623	0.830	0.810	0.925	0.830	0.830	3,000	0.8117	0.00%
2024-04-02	0	0.166	0.152	0.168	0.161	0.168	38,500	6,288	0.1633	0.830	0.760	0.840	0.805	0.840	7,700	0.8166	0.61%
2024-03-28	0	0.165	0.161	0.185	-	-	0	0	-	0.825	0.805	0.925	-	-	0	-	0.00%
2024-03-27	0	0.165	0.162	0.176	0.165	0.171	53,166	8,922	0.1678	0.825	0.810	0.880	0.825	0.855	10,633	0.8391	-2.37%
2024-03-26	0	0.169	0.160	0.177	0.165	0.172	44,000	7,430	0.1689	0.845	0.800	0.885	0.825	0.860	8,800	0.8443	-5.06%
2024-03-25	0	0.178	0.171	0.178	0.178	0.178	13,500	2,350	0.1741	0.890	0.855	0.890	0.890	0.890	2,700	0.8704	2.89%
2024-03-22	0	0.173	0.171	0.185	0.173	0.173	10,000	1,730	0.1730	0.865	0.855	0.925	0.865	0.865	2,000	0.8650	0.00%
2024-03-21	0	0.173	0.172	0.192	0.173	0.173	15,000	2,555	0.1703	0.865	0.860	0.960	0.865	0.865	3,000	0.8517	-3.89%
2024-03-20	0	0.180	0.172	0.190	-	-	1,000	160	0.1600	0.900	0.860	0.950	-	-	200	0.8000	0.00%
2024-03-19	0	0.180	0.172	0.194	-	-	0	0	-	0.900	0.860	0.970	-	-	0	-	0.00%
2024-03-18	0	0.180	0.171	0.199	0.174	0.180	540,000	96,600	0.1789	0.900	0.855	0.995	0.870	0.900	108,000	0.8944	0.00%
2024-03-15	0	0.180	0.173	0.189	0.180	0.180	35,500	6,308	0.1777	0.900	0.865	0.945	0.900	0.900	7,100	0.8885	4.05%
2024-03-14	0	0.173	0.172	0.184	0.172	0.173	64,000	10,978	0.1715	0.865	0.860	0.920	0.860	0.865	12,800	0.8577	-0.57%
2024-03-13	0	0.174	0.174	0.188	0.168	0.180	40,500	6,897	0.1703	0.870	0.870	0.940	0.840	0.900	8,100	0.8515	-2.79%
2024-03-12	0	0.179	0.169	0.185	-	-	1,000	167	0.1670	0.895	0.845	0.925	-	-	200	0.8350	0.00%
2024-03-11	0	0.179	0.171	0.187	0.179	0.180	36,633	6,360	0.1736	0.895	0.855	0.935	0.895	0.900	7,327	0.8681	-4.28%
2024-03-08	0	0.187	0.168	0.190	-	-	0	0	-	0.935	0.840	0.950	-	-	0	-	0.00%
2024-03-07	0	0.187	0.172	0.191	-	-	0	0	-	0.935	0.860	0.955	-	-	0	-	0.00%
2024-03-06	0	0.187	0.172	0.187	0.187	0.187	22,500	4,152	0.1845	0.935	0.860	0.935	0.935	0.935	4,500	0.9227	-0.53%
2024-03-05	0	0.188	0.173	0.188	-	-	1,000	176	0.1760	0.940	0.865	0.940	-	-	200	0.8800	-0.53%
2024-03-04	0	0.189	0.170	0.190	0.177	0.189	131,500	24,114	0.1834	0.945	0.850	0.950	0.885	0.945	26,300	0.9169	9.25%
2024-03-01	0	0.173	0.167	0.175	0.171	0.173	157,605	27,184	0.1725	0.865	0.835	0.875	0.855	0.865	31,521	0.8624	-6.99%
2024-02-29	0	0.186	0.182	0.199	0.172	0.186	37,000	6,471	0.1749	0.930	0.910	0.995	0.860	0.930	7,400	0.8745	-2.62%
2024-02-28	0	0.191	0.191	0.200	0.190	0.190	22,500	4,220	0.1876	0.955	0.955	1.000	0.950	0.950	4,500	0.9378	-2.05%
2024-02-27	0	0.195	0.186	0.195	-	-	0	0	-	0.975	0.930	0.975	-	-	0	-	0.00%
2024-02-26	0	0.195	0.165	0.195	-	-	2,500	413	0.1652	0.975	0.825	0.975	-	-	500	0.8260	0.00%
2024-02-23	0	0.195	0.188	0.195	-	-	1,500	273	0.1820	0.975	0.940	0.975	-	-	300	0.9100	0.00%
2024-02-22	0	0.195	0.195	0.210	0.170	0.195	436,125	81,434	0.1867	0.975	0.975	1.050	0.850	0.975	87,225	0.9336	14.04%
2024-02-21	0	0.171	0.171	0.185	0.165	0.183	81,000	14,476	0.1787	0.855	0.855	0.925	0.825	0.915	16,200	0.8936	-6.04%
2024-02-20	0	0.182	0.182	0.192	0.176	0.186	140,010	25,731	0.1838	0.910	0.910	0.960	0.880	0.930	28,002	0.9189	2.25%
2024-02-19	0	0.178	0.178	0.190	0.163	0.178	260,000	44,640	0.1717	0.890	0.890	0.950	0.815	0.890	52,000	0.8585	-6.32%
2024-02-16	0	0.190	0.152	0.190	-	-	8,000	1,176	0.1470	0.950	0.760	0.950	-	-	1,600	0.7350	-5.94%
2024-02-15	0	0.202	0.150	0.202	-	-	0	0	-	1.010	0.750	1.010	-	-	0	-	-1.46%
2024-02-14	0	0.205	0.179	0.205	-	-	0	0	-	1.025	0.895	1.025	-	-	0	-	-5.96%
2024-02-09	0	0.218	0.193	0.218	0.231	0.239	138,000	31,974	0.2317	1.090	0.965	1.090	1.155	1.195	27,600	1.1585	17.20%
2024-02-08	0	0.186	0.172	0.199	0.174	0.190	309,000	56,800	0.1838	0.930	0.860	0.995	0.870	0.950	61,800	0.9191	12.73%
2024-02-07	0	0.165	0.165	0.168	0.140	0.165	150,066	23,748	0.1583	0.825	0.825	0.840	0.700	0.825	30,013	0.7913	10.00%
2024-02-06	0	0.150	0.150	0.160	0.150	0.151	30,000	4,440	0.1480	0.750	0.750	0.800	0.750	0.755	6,000	0.7400	-6.25%
2024-02-05	0	0.160	0.156	0.168	0.137	0.160	520,334	76,968	0.1479	0.800	0.780	0.840	0.685	0.800	104,067	0.7396	-0.62%
2024-02-02	0	0.161	0.154	0.161	0.136	0.161	56,000	8,370	0.1495	0.805	0.770	0.805	0.680	0.805	11,200	0.7473	3.87%
2024-02-01	0	0.155	0.142	0.160	0.150	0.155	70,000	10,600	0.1514	0.775	0.710	0.800	0.750	0.775	14,000	0.7571	-2.52%
2024-01-31	0	0.159	0.150	0.170	-	-	0	0	-	0.795	0.750	0.850	-	-	0	-	0.00%
2024-01-30	0	0.159	0.155	0.165	0.159	0.159	26,000	4,100	0.1577	0.795	0.775	0.825	0.795	0.795	5,200	0.7885	1.27%
2024-01-29	0	0.157	0.151	0.160	0.157	0.161	1,609,500	257,246	0.1598	0.785	0.755	0.800	0.785	0.805	321,900	0.7991	-0.63%
2024-01-26	0	0.158	0.150	0.158	0.148	0.160	770,000	121,630	0.1580	0.790	0.750	0.790	0.740	0.800	154,000	0.7898	0.00%
2024-01-25	0	0.158	0.162	0.175	0.157	0.158	75,000	11,775	0.1570	0.790	0.810	0.875	0.785	0.790	15,000	0.7850	-4.24%
2024-01-24	0	0.165	0.158	0.165	0.158	0.165	320,500	51,095	0.1594	0.825	0.790	0.825	0.790	0.825	64,100	0.7971	3.13%
2024-01-23	0	0.160	0.160	0.164	0.160	0.160	63,500	10,138	0.1597	0.800	0.800	0.820	0.800	0.800	12,700	0.7983	-3.03%
2024-01-22	0	0.165	0.162	0.171	0.159	0.164	311,500	50,157	0.1610	0.825	0.810	0.855	0.795	0.820	62,300	0.8051	-1.79%
2024-01-19	0	0.168	0.168	0.173	0.161	0.169	160,000	26,840	0.1678	0.840	0.840	0.865	0.805	0.845	32,000	0.8387	4.35%
2024-01-18	0	0.161	0.157	0.161	0.150	0.192	3,450,000	530,630	0.1538	0.805	0.785	0.805	0.750	0.960	690,000	0.7690	-16.58%
2024-01-17	0	0.193	0.152	0.184	0.150	0.196	1,633,000	277,195	0.1697	0.965	0.760	0.920	0.750	0.980	326,600	0.8487	-6.31%
2024-01-16	0	0.206	0.191	0.209	0.190	0.206	246,000	48,376	0.1967	1.030	0.955	1.045	0.950	1.030	49,200	0.9833	2.49%
2024-01-15	0	0.201	0.196	0.202	0.193	0.201	61,666	11,959	0.1939	1.005	0.980	1.010	0.965	1.005	12,333	0.9697	-3.37%
2024-01-12	0	0.208	0.195	0.207	-	-	0	0	-	1.040	0.975	1.035	-	-	0	-	-0.95%
2024-01-11	0	0.210	0.200	0.210	0.190	0.210	250,023	48,514	0.1940	1.050	1.000	1.050	0.950	1.050	50,005	0.9702	5.00%
2024-01-10	0	0.200	0.177	0.204	0.200	0.211	817,000	167,639	0.2052	1.000	0.885	1.020	1.000	1.055	163,400	1.0259	-9.09%
2024-01-09	0	0.220	0.212	0.220	-	-	0	0	-	1.100	1.060	1.100	-	-	0	-	0.00%
2024-01-08	0	0.220	0.214	0.220	0.205	0.222	562,500	119,455	0.2124	1.100	1.070	1.100	1.025	1.110	112,500	1.0618	-0.90%
2024-01-05	0	0.222	0.215	0.221	-	-	4,500	945	0.2100	1.110	1.075	1.105	-	-	900	1.0500	-0.45%
2024-01-04	0	0.223	0.217	0.222	0.218	0.223	56,566	12,378	0.2188	1.115	1.085	1.110	1.090	1.115	11,313	1.0941	-0.89%
2024-01-03	0	0.225	0.215	0.225	0.217	0.225	110,500	24,335	0.2202	1.125	1.075	1.125	1.085	1.125	22,100	1.1011	0.90%
2024-01-02	0	0.223	0.222	0.240	0.223	0.226	70,000	15,760	0.2251	1.115	1.110	1.200	1.115	1.130	14,000	1.1257	-7.08%
2023-12-29	0	0.240	0.224	0.240	0.224	0.242	223,500	53,276	0.2384	1.200	1.120	1.200	1.120	1.210	44,700	1.1919	8.11%
2023-12-28	0	0.222	0.222	0.225	0.220	0.226	142,081	31,597	0.2224	1.110	1.110	1.125	1.100	1.130	28,416	1.1119	-0.89%
2023-12-27	0	0.224	0.220	0.224	0.212	0.224	609,500	132,471	0.2173	1.120	1.100	1.120	1.060	1.120	121,900	1.0867	0.45%
2023-12-22	0	0.223	0.221	0.223	0.218	0.229	861,500	190,658	0.2213	1.115	1.105	1.115	1.090	1.145	172,300	1.1065	-2.62%
2023-12-21	0	0.229	0.220	0.224	0.219	0.229	445,500	99,340	0.2230	1.145	1.100	1.120	1.095	1.145	89,100	1.1149	-1.29%
2023-12-20	0	0.232	0.230	0.236	0.218	0.232	765,010	169,702	0.2218	1.160	1.150	1.180	1.090	1.160	153,002	1.1091	-1.69%
2023-12-19	0	0.236	0.230	0.255	0.217	0.236	723,500	165,088	0.2282	1.180	1.150	1.275	1.085	1.180	144,700	1.1409	3.51%
2023-12-18	0	0.228	0.217	0.250	-	-	500	108	0.2160	1.140	1.085	1.250	-	-	100	1.0800	0.00%
2023-12-15	0	0.228	0.217	0.275	0.222	0.228	44,000	9,870	0.2243	1.140	1.085	1.375	1.110	1.140	8,800	1.1216	0.00%
2023-12-14	0	0.228	0.217	0.240	-	-	4,000	844	0.2110	1.140	1.085	1.200	-	-	800	1.0550	0.00%
2023-12-13	0	0.228	0.222	0.239	-	-	0	0	-	1.140	1.110	1.195	-	-	0	-	0.00%
2023-12-12	0	0.228	0.228	0.235	0.225	0.225	12,000	2,682	0.2235	1.140	1.140	1.175	1.125	1.125	2,400	1.1175	0.00%
2023-12-11	0	0.228	0.220	0.240	0.210	0.230	225,000	49,690	0.2208	1.140	1.100	1.200	1.050	1.150	45,000	1.1042	-0.44%
2023-12-08	0	0.229	0.222	0.239	-	-	0	0	-	1.145	1.110	1.195	-	-	0	-	0.00%
2023-12-07	0	0.229	0.223	0.229	-	-	0	0	-	1.145	1.115	1.145	-	-	0	-	0.00%
2023-12-06	0	0.229	0.224	0.275	0.224	0.229	45,000	10,150	0.2256	1.145	1.120	1.375	1.120	1.145	9,000	1.1278	0.00%
2023-12-05	0	0.229	0.222	0.249	0.224	0.230	43,500	9,883	0.2272	1.145	1.110	1.245	1.120	1.150	8,700	1.1360	-0.43%
2023-12-04	0	0.230	0.222	0.265	-	-	5,000	1,090	0.2180	1.150	1.110	1.325	-	-	1,000	1.0900	0.00%
2023-12-01	0	0.230	0.223	0.230	-	-	1,500	329	0.2193	1.150	1.115	1.150	-	-	300	1.0967	0.00%
2023-11-30	0	0.230	0.222	0.240	0.223	0.230	140,533	31,686	0.2255	1.150	1.110	1.200	1.115	1.150	28,107	1.1274	0.00%
2023-11-29	0	0.230	0.226	0.230	0.219	0.240	218,500	50,268	0.2301	1.150	1.130	1.150	1.095	1.200	43,700	1.1503	0.00%
2023-11-28	0	0.230	0.230	0.240	0.221	0.230	60,500	13,460	0.2225	1.150	1.150	1.200	1.105	1.150	12,100	1.1124	0.00%
2023-11-27	0	0.230	0.215	0.240	-	-	0	0	-	1.150	1.075	1.200	-	-	0	-	0.00%
2023-11-24	0	0.230	0.222	0.230	0.230	0.230	32,000	7,356	0.2299	1.150	1.110	1.150	1.150	1.150	6,400	1.1494	-4.17%
2023-11-23	0	0.240	0.228	0.245	0.240	0.240	20,010	4,802	0.2400	1.200	1.140	1.225	1.200	1.200	4,002	1.1999	3.00%
2023-11-22	0	0.233	0.219	0.233	0.229	0.233	76,500	17,628	0.2304	1.165	1.095	1.165	1.145	1.165	15,300	1.1522	0.00%
2023-11-21	0	0.233	0.225	0.233	-	-	3,500	765	0.2186	1.165	1.125	1.165	-	-	700	1.0929	0.00%
2023-11-20	0	0.233	0.216	0.233	0.223	0.233	215,000	48,635	0.2262	1.165	1.080	1.165	1.115	1.165	43,000	1.1310	1.30%
2023-11-17	0	0.230	0.219	0.230	0.217	0.230	56,000	12,505	0.2233	1.150	1.095	1.150	1.085	1.150	11,200	1.1165	0.00%
2023-11-16	0	0.230	0.225	0.250	0.221	0.230	176,000	39,731	0.2257	1.150	1.125	1.250	1.105	1.150	35,200	1.1287	0.00%
2023-11-15	0	0.230	0.212	0.230	-	-	1,500	312	0.2080	1.150	1.060	1.150	-	-	300	1.0400	0.00%
2023-11-14	0	0.230	0.221	0.231	-	-	0	0	-	1.150	1.105	1.155	-	-	0	-	-0.43%
2023-11-13	0	0.231	0.218	0.231	0.225	0.231	70,000	16,010	0.2287	1.155	1.090	1.155	1.125	1.155	14,000	1.1436	0.00%
2023-11-10	0	0.231	0.222	0.231	-	-	0	0	-	1.155	1.110	1.155	-	-	0	-	0.00%
2023-11-09	0	0.231	0.217	0.231	0.220	0.238	118,500	27,230	0.2298	1.155	1.085	1.155	1.100	1.190	23,700	1.1489	0.43%
2023-11-08	0	0.230	0.216	0.230	0.208	0.230	246,500	54,817	0.2224	1.150	1.080	1.150	1.040	1.150	49,300	1.1119	-2.54%
2023-11-07	0	0.236	0.226	0.232	0.220	0.236	370,522	84,181	0.2272	1.180	1.130	1.160	1.100	1.180	74,104	1.1360	-1.67%
2023-11-06	0	0.240	0.215	0.240	0.227	0.240	142,166	32,863	0.2312	1.200	1.075	1.200	1.135	1.200	28,433	1.1558	1.27%
2023-11-03	0	0.237	0.225	0.237	0.225	0.237	520,000	118,920	0.2287	1.185	1.125	1.185	1.125	1.185	104,000	1.1435	-1.25%
2023-11-02	0	0.240	0.226	0.245	0.226	0.240	27,500	6,334	0.2303	1.200	1.130	1.225	1.130	1.200	5,500	1.1516	2.56%
2023-11-01	0	0.234	0.227	0.290	0.220	0.234	185,156	42,034	0.2270	1.170	1.135	1.450	1.100	1.170	37,031	1.1351	1.30%
2023-10-31	0	0.231	0.214	0.231	0.230	0.231	40,014	9,213	0.2302	1.155	1.070	1.155	1.150	1.155	8,003	1.1512	-1.28%
2023-10-30	0	0.234	0.229	0.234	0.230	0.236	260,000	60,550	0.2329	1.170	1.145	1.170	1.150	1.180	52,000	1.1644	-2.09%
2023-10-27	0	0.239	0.235	0.238	0.230	0.239	59,000	13,788	0.2337	1.195	1.175	1.190	1.150	1.195	11,800	1.1685	-0.83%
2023-10-26	0	0.241	0.240	0.241	-	-	7,500	1,680	0.2240	1.205	1.200	1.205	-	-	1,500	1.1200	-1.23%
2023-10-25	0	0.244	0.237	0.244	0.235	0.244	93,500	22,314	0.2387	1.220	1.185	1.220	1.175	1.220	18,700	1.1933	2.09%
2023-10-24	0	0.239	0.235	0.240	0.230	0.249	514,000	122,091	0.2375	1.195	1.175	1.200	1.150	1.245	102,800	1.1877	-2.45%
2023-10-20	0	0.245	0.240	0.250	0.235	0.245	244,000	57,792	0.2369	1.225	1.200	1.250	1.175	1.225	48,800	1.1843	0.00%
2023-10-19	0	0.245	0.245	0.250	0.235	0.242	184,000	43,677	0.2374	1.225	1.225	1.250	1.175	1.210	36,800	1.1869	0.00%
2023-10-18	0	0.245	0.240	0.245	-	-	0	0	-	1.225	1.200	1.225	-	-	0	-	0.00%
2023-10-17	0	0.245	0.245	0.270	0.244	0.245	100,017	24,403	0.2440	1.225	1.225	1.350	1.220	1.225	20,003	1.2199	0.41%
2023-10-16	0	0.244	0.244	0.246	0.235	0.246	410,000	98,780	0.2409	1.220	1.220	1.230	1.175	1.230	82,000	1.2046	-0.41%
2023-10-13	0	0.245	0.240	0.250	0.225	0.248	316,521	74,323	0.2348	1.225	1.200	1.250	1.125	1.240	63,304	1.1741	-2.00%
2023-10-12	0	0.250	0.239	0.250	-	-	5,000	1,150	0.2300	1.250	1.195	1.250	-	-	1,000	1.1500	0.00%
2023-10-11	0	0.250	0.246	0.260	0.225	0.250	713,500	173,600	0.2433	1.250	1.230	1.300	1.125	1.250	142,700	1.2165	-3.85%
2023-10-10	0	0.260	0.250	0.275	0.260	0.270	31,667	8,300	0.2621	1.300	1.250	1.375	1.300	1.350	6,333	1.3105	0.00%
2023-10-09	0	0.260	0.250	0.260	0.250	0.260	49,500	12,542	0.2534	1.300	1.250	1.300	1.250	1.300	9,900	1.2669	0.00%
2023-10-06	0	0.260	0.250	0.260	-	-	2,000	470	0.2350	1.300	1.250	1.300	-	-	400	1.1750	0.00%
2023-10-05	0	0.260	0.260	0.280	0.250	0.260	121,500	30,619	0.2520	1.300	1.300	1.400	1.250	1.300	24,300	1.2600	0.00%
2023-10-04	0	0.260	0.250	0.270	-	-	2,500	605	0.2420	1.300	1.250	1.350	-	-	500	1.2100	0.00%
2023-10-03	0	0.260	0.250	0.265	-	-	0	0	-	1.300	1.250	1.325	-	-	0	-	0.00%
2023-09-29	0	0.260	0.255	0.260	-	-	0	0	-	1.300	1.275	1.300	-	-	0	-	0.00%
2023-09-28	0	0.260	0.260	0.275	0.250	0.265	178,020	44,634	0.2507	1.300	1.300	1.375	1.250	1.325	35,604	1.2536	1.96%
2023-09-27	0	0.255	0.250	0.265	0.250	0.260	94,566	24,163	0.2555	1.275	1.250	1.325	1.250	1.300	18,913	1.2776	2.00%
2023-09-26	0	0.250	0.250	0.260	0.250	0.255	62,500	15,752	0.2520	1.250	1.250	1.300	1.250	1.275	12,500	1.2602	-3.85%
2023-09-25	0	0.260	0.250	0.260	0.245	0.260	160,000	40,350	0.2522	1.300	1.250	1.300	1.225	1.300	32,000	1.2609	0.00%
2023-09-22	0	0.260	0.250	0.260	0.260	0.260	15,500	3,925	0.2532	1.300	1.250	1.300	1.300	1.300	3,100	1.2661	0.00%
2023-09-21	0	0.260	0.250	0.260	-	-	0	0	-	1.300	1.250	1.300	-	-	0	-	0.00%
2023-09-20	0	0.260	0.250	0.265	0.260	0.260	24,020	6,164	0.2566	1.300	1.250	1.325	1.300	1.300	4,804	1.2831	-1.89%
2023-09-19	0	0.265	0.250	0.275	0.255	0.265	66,000	16,946	0.2568	1.325	1.250	1.375	1.275	1.325	13,200	1.2838	3.92%
2023-09-18	0	0.255	0.255	0.260	0.245	0.255	289,000	72,402	0.2505	1.275	1.275	1.300	1.225	1.275	57,800	1.2526	-5.56%
2023-09-15	0	0.270	0.255	0.270	0.250	0.270	196,000	50,030	0.2553	1.350	1.275	1.350	1.250	1.350	39,200	1.2763	5.88%
2023-09-14	0	0.255	0.255	0.260	0.255	0.255	101,500	25,670	0.2529	1.275	1.275	1.300	1.275	1.275	20,300	1.2645	-1.92%
2023-09-13	0	0.260	0.250	0.260	0.255	0.260	56,000	14,270	0.2548	1.300	1.250	1.300	1.275	1.300	11,200	1.2741	0.00%
2023-09-12	0	0.260	0.255	0.260	-	-	5,000	1,250	0.2500	1.300	1.275	1.300	-	-	1,000	1.2500	0.00%
2023-09-11	0	0.260	0.260	0.275	0.260	0.260	28,500	7,305	0.2563	1.300	1.300	1.375	1.300	1.300	5,700	1.2816	-5.45%
2023-09-07	0	0.275	0.265	0.275	0.260	0.275	48,000	12,610	0.2627	1.375	1.325	1.375	1.300	1.375	9,600	1.3135	0.00%
2023-09-06	0	0.275	0.265	0.280	0.255	0.275	180,500	46,462	0.2574	1.375	1.325	1.400	1.275	1.375	36,100	1.2870	3.77%
2023-09-05	0	0.265	0.255	0.265	0.255	0.270	35,500	9,123	0.2570	1.325	1.275	1.325	1.275	1.350	7,100	1.2849	-1.85%
2023-09-04	0	0.270	0.255	0.280	0.255	0.270	95,500	24,570	0.2573	1.350	1.275	1.400	1.275	1.350	19,100	1.2864	0.00%
2023-08-31	0	0.270	0.255	0.270	0.270	0.270	15,000	3,885	0.2590	1.350	1.275	1.350	1.350	1.350	3,000	1.2950	-3.57%
2023-08-30	0	0.280	0.255	0.280	0.255	0.280	40,000	10,700	0.2675	1.400	1.275	1.400	1.275	1.400	8,000	1.3375	3.70%
2023-08-29	0	0.270	0.250	0.270	0.255	0.270	22,500	5,855	0.2602	1.350	1.250	1.350	1.275	1.350	4,500	1.3011	8.00%
2023-08-28	0	0.250	0.250	0.255	0.250	0.250	32,000	7,914	0.2473	1.250	1.250	1.275	1.250	1.250	6,400	1.2366	-5.66%
2023-08-25	0	0.265	0.250	0.265	-	-	0	0	-	1.325	1.250	1.325	-	-	0	-	0.00%
2023-08-24	0	0.265	0.250	0.265	0.250	0.265	130,000	33,500	0.2577	1.325	1.250	1.325	1.250	1.325	26,000	1.2885	-1.85%
2023-08-23	0	0.270	0.255	0.270	-	-	0	0	-	1.350	1.275	1.350	-	-	0	-	-1.82%
2023-08-22	0	0.275	0.275	0.280	0.255	0.270	131,500	34,240	0.2604	1.375	1.375	1.400	1.275	1.350	26,300	1.3019	1.85%
2023-08-21	0	0.270	0.250	0.270	0.250	0.275	311,500	83,175	0.2670	1.350	1.250	1.350	1.250	1.375	62,300	1.3351	1.89%
2023-08-18	0	0.265	0.255	0.265	0.240	0.265	473,000	117,625	0.2487	1.325	1.275	1.325	1.200	1.325	94,600	1.2434	1.92%
2023-08-17	0	0.260	0.250	0.260	0.234	0.260	171,000	43,072	0.2519	1.300	1.250	1.300	1.170	1.300	34,200	1.2594	1.96%
2023-08-16	0	0.255	0.250	0.255	0.246	0.255	252,500	62,995	0.2495	1.275	1.250	1.275	1.230	1.275	50,500	1.2474	2.00%
2023-08-15	0	0.250	0.250	0.255	0.235	0.255	1,191,000	296,045	0.2486	1.250	1.250	1.275	1.175	1.275	238,200	1.2428	2.88%
2023-08-14	0	0.243	0.243	0.250	0.236	0.243	143,000	34,110	0.2385	1.215	1.215	1.250	1.180	1.215	28,600	1.1927	1.25%
2023-08-11	0	0.240	0.240	0.245	0.238	0.238	25,500	6,025	0.2363	1.200	1.200	1.225	1.190	1.190	5,100	1.1814	0.00%
2023-08-10	0	0.240	0.235	0.245	0.235	0.240	51,500	12,145	0.2358	1.200	1.175	1.225	1.175	1.200	10,300	1.1791	-2.04%
2023-08-09	0	0.245	0.237	0.245	0.224	0.245	331,500	76,817	0.2317	1.225	1.185	1.225	1.120	1.225	66,300	1.1586	4.26%
2023-08-08	0	0.235	0.230	0.240	0.224	0.235	80,000	18,310	0.2289	1.175	1.150	1.200	1.120	1.175	16,000	1.1444	2.17%
2023-08-07	0	0.230	0.216	0.245	0.205	0.230	385,000	84,945	0.2206	1.150	1.080	1.225	1.025	1.150	77,000	1.1032	3.60%
2023-08-04	0	0.222	0.220	0.224	0.213	0.223	490,500	108,293	0.2208	1.110	1.100	1.120	1.065	1.115	98,100	1.1039	4.23%
2023-08-03	0	0.213	0.212	0.220	0.196	0.213	1,882,500	387,160	0.2057	1.065	1.060	1.100	0.980	1.065	376,500	1.0283	4.41%
2023-08-02	0	0.204	0.204	0.206	0.200	0.206	222,500	45,055	0.2025	1.020	1.020	1.030	1.000	1.030	44,500	1.0125	0.00%
2023-08-01	0	0.204	0.195	0.204	-	-	3,500	647	0.1849	1.020	0.975	1.020	-	-	700	0.9243	0.00%
2023-07-31	0	0.204	0.204	0.205	0.200	0.201	37,500	7,359	0.1962	1.020	1.020	1.025	1.000	1.005	7,500	0.9812	-0.49%
2023-07-28	0	0.205	0.200	0.208	-	-	1,000	190	0.1900	1.025	1.000	1.040	-	-	200	0.9500	0.00%
2023-07-27	0	0.205	0.198	0.207	0.205	0.205	10,000	2,050	0.2050	1.025	0.990	1.035	1.025	1.025	2,000	1.0250	0.00%
2023-07-26	0	0.205	0.201	0.205	-	-	5,166	996	0.1928	1.025	1.005	1.025	-	-	1,033	0.9640	-2.38%
2023-07-25	0	0.210	0.204	0.212	0.204	0.210	102,000	20,992	0.2058	1.050	1.020	1.060	1.020	1.050	20,400	1.0290	0.00%
2023-07-24	0	0.210	0.206	0.212	0.206	0.210	26,500	5,466	0.2063	1.050	1.030	1.060	1.030	1.050	5,300	1.0313	-1.87%
2023-07-21	0	0.214	0.210	0.214	0.205	0.214	47,000	9,810	0.2087	1.070	1.050	1.070	1.025	1.070	9,400	1.0436	0.00%
2023-07-20	0	0.214	0.205	0.214	-	-	8,500	1,677	0.1973	1.070	1.025	1.070	-	-	1,700	0.9865	0.00%
2023-07-19	0	0.214	0.210	0.214	0.203	0.214	119,000	24,693	0.2075	1.070	1.050	1.070	1.015	1.070	23,800	1.0375	1.90%
2023-07-18	0	0.210	0.208	0.210	0.203	0.220	282,500	59,525	0.2107	1.050	1.040	1.050	1.015	1.100	56,500	1.0535	-4.55%
2023-07-14	0	0.220	0.212	0.220	-	-	11,013	2,280	0.2070	1.100	1.060	1.100	-	-	2,203	1.0351	0.00%
2023-07-13	0	0.220	0.217	0.220	0.203	0.220	181,000	38,084	0.2104	1.100	1.085	1.100	1.015	1.100	36,200	1.0520	3.29%
2023-07-12	0	0.213	0.208	0.219	0.209	0.219	94,000	19,797	0.2106	1.065	1.040	1.095	1.045	1.095	18,800	1.0530	-2.74%
2023-07-11	0	0.219	0.214	0.220	0.207	0.219	48,213	10,196	0.2115	1.095	1.070	1.100	1.035	1.095	9,643	1.0574	-2.23%
2023-07-10	0	0.224	0.220	0.225	0.210	0.224	37,500	8,050	0.2147	1.120	1.100	1.125	1.050	1.120	7,500	1.0733	2.75%
2023-07-07	0	0.218	0.214	0.220	0.198	0.220	378,690	79,622	0.2103	1.090	1.070	1.100	0.990	1.100	75,738	1.0513	0.00%
2023-07-06	0	0.218	0.210	0.218	0.207	0.218	40,000	8,550	0.2138	1.090	1.050	1.090	1.035	1.090	8,000	1.0688	0.00%
2023-07-05	0	0.218	0.209	0.219	0.218	0.218	12,500	2,690	0.2152	1.090	1.045	1.095	1.090	1.090	2,500	1.0760	-0.91%
2023-07-04	0	0.220	0.209	0.225	0.209	0.220	31,000	6,508	0.2099	1.100	1.045	1.125	1.045	1.100	6,200	1.0497	0.00%
2023-07-03	0	0.220	0.207	0.221	-	-	0	0	-	1.100	1.035	1.105	-	-	0	-	0.00%
2023-06-30	0	0.220	0.211	0.220	0.212	0.220	91,000	19,678	0.2162	1.100	1.055	1.100	1.060	1.100	18,200	1.0812	-2.65%
2023-06-29	0	0.226	0.210	0.227	-	-	0	0	-	1.130	1.050	1.135	-	-	0	-	-0.44%
2023-06-28	0	0.227	0.224	0.228	0.209	0.227	40,000	8,520	0.2130	1.135	1.120	1.140	1.045	1.135	8,000	1.0650	3.18%
2023-06-27	0	0.220	0.220	0.228	0.203	0.220	54,000	11,352	0.2102	1.100	1.100	1.140	1.015	1.100	10,800	1.0511	1.38%
2023-06-26	0	0.217	0.199	0.218	-	-	3,000	585	0.1950	1.085	0.995	1.090	-	-	600	0.9750	-0.46%
2023-06-23	0	0.218	0.207	0.218	-	-	5,000	995	0.1990	1.090	1.035	1.090	-	-	1,000	0.9950	-2.68%
2023-06-21	0	0.224	0.219	0.224	0.210	0.224	51,666	11,144	0.2157	1.120	1.095	1.120	1.050	1.120	10,333	1.0785	0.00%
2023-06-20	0	0.224	0.224	0.226	0.196	0.225	2,375,667	478,428	0.2014	1.120	1.120	1.130	0.980	1.125	475,133	1.0069	0.00%
2023-06-19	0	0.224	0.220	0.235	0.192	0.224	444,300	89,501	0.2014	1.120	1.100	1.175	0.960	1.120	88,860	1.0072	4.67%
2023-06-16	0	0.214	0.214	0.216	0.214	0.216	116,700	25,081	0.2149	1.070	1.070	1.080	1.070	1.080	23,340	1.0746	-6.55%
2023-06-15	0	0.229	0.218	0.229	0.219	0.229	29,000	6,309	0.2176	1.145	1.090	1.145	1.095	1.145	5,800	1.0878	-1.29%
2023-06-14	0	0.232	0.214	0.232	-	-	0	0	-	1.160	1.070	1.160	-	-	0	-	0.00%
2023-06-13	0	0.232	0.216	0.232	-	-	0	0	-	1.160	1.080	1.160	-	-	0	-	0.00%
2023-06-12	0	0.232	0.226	0.233	0.220	0.232	141,000	31,610	0.2242	1.160	1.130	1.165	1.100	1.160	28,200	1.1209	-1.69%
2023-06-09	0	0.236	0.230	0.236	0.214	0.236	156,500	35,613	0.2276	1.180	1.150	1.180	1.070	1.180	31,300	1.1378	2.61%
2023-06-08	0	0.230	0.222	0.230	0.208	0.230	189,500	41,639	0.2197	1.150	1.110	1.150	1.040	1.150	37,900	1.0987	-1.71%
2023-06-07	0	0.234	0.219	0.234	-	-	10	2	0.2000	1.170	1.095	1.170	-	-	2	1.0000	-0.85%
2023-06-06	0	0.236	0.219	0.236	-	-	0	0	-	1.180	1.095	1.180	-	-	0	-	0.00%
2023-06-05	0	0.236	0.219	0.236	-	-	3,500	784	0.2240	1.180	1.095	1.180	-	-	700	1.1200	0.00%
2023-06-02	0	0.236	0.220	0.243	-	-	3,000	629	0.2097	1.180	1.100	1.215	-	-	600	1.0483	0.00%
2023-06-01	0	0.236	0.220	0.238	0.236	0.236	10,000	2,360	0.2360	1.180	1.100	1.190	1.180	1.180	2,000	1.1800	6.79%
2023-05-31	0	0.221	0.218	0.222	0.220	0.222	40,000	8,840	0.2210	1.105	1.090	1.110	1.100	1.110	8,000	1.1050	-1.78%
2023-05-30	0	0.225	0.225	0.240	0.218	0.234	246,500	55,037	0.2233	1.125	1.125	1.200	1.090	1.170	49,300	1.1164	-3.85%
2023-05-29	0	0.234	0.227	0.235	0.221	0.234	71,666	16,283	0.2272	1.170	1.135	1.175	1.105	1.170	14,333	1.1360	0.00%
2023-05-25	0	0.234	0.224	0.235	0.223	0.234	21,000	4,790	0.2281	1.170	1.120	1.175	1.115	1.170	4,200	1.1405	-2.09%
2023-05-24	0	0.239	0.230	0.239	0.220	0.239	147,500	33,687	0.2284	1.195	1.150	1.195	1.100	1.195	29,500	1.1419	-0.42%
2023-05-23	0	0.240	0.225	0.240	0.218	0.240	322,500	73,072	0.2266	1.200	1.125	1.200	1.090	1.200	64,500	1.1329	0.00%
2023-05-22	0	0.240	0.227	0.240	-	-	2,000	453	0.2265	1.200	1.135	1.200	-	-	400	1.1325	0.00%
2023-05-19	0	0.240	0.226	0.240	-	-	466	95	0.2039	1.200	1.130	1.200	-	-	93	1.0193	-0.83%
2023-05-18	0	0.242	0.226	0.250	0.242	0.255	46,000	11,424	0.2483	1.210	1.130	1.250	1.210	1.275	9,200	1.2417	-3.20%
2023-05-17	0	0.250	0.241	0.250	-	-	0	0	-	1.250	1.205	1.250	-	-	0	-	-1.96%
2023-05-16	0	0.255	0.240	0.255	0.232	0.255	170,000	41,830	0.2461	1.275	1.200	1.275	1.160	1.275	34,000	1.2303	0.00%
2023-05-15	0	0.255	0.240	0.260	0.250	0.255	105,000	26,342	0.2509	1.275	1.200	1.300	1.250	1.275	21,000	1.2544	0.00%
2023-05-12	0	0.255	0.240	0.260	0.250	0.255	67,000	16,787	0.2506	1.275	1.200	1.300	1.250	1.275	13,400	1.2528	0.00%
2023-05-11	0	0.255	0.240	0.255	-	-	0	0	-	1.275	1.200	1.275	-	-	0	-	-1.92%
2023-05-10	0	0.260	0.244	0.260	0.232	0.260	222,036	53,558	0.2412	1.300	1.220	1.300	1.160	1.300	44,407	1.2061	1.96%
2023-05-09	0	0.255	0.240	0.260	0.226	0.255	56,500	13,628	0.2412	1.275	1.200	1.300	1.130	1.275	11,300	1.2060	0.00%
2023-05-08	0	0.255	0.115	0.255	-	-	3,000	657	0.2190	1.275	0.575	1.275	-	-	600	1.0950	0.00%
2023-05-05	0	0.255	0.224	0.255	-	-	0	0	-	1.275	1.120	1.275	-	-	0	-	-1.92%
2023-05-04	0	0.260	0.226	0.260	-	-	0	0	-	1.300	1.130	1.300	-	-	0	-	0.00%
2023-05-03	0	0.260	0.232	0.260	-	-	0	0	-	1.300	1.160	1.300	-	-	0	-	0.00%
2023-05-02	0	0.260	0.260	0.285	0.230	0.260	80,000	19,740	0.2468	1.300	1.300	1.425	1.150	1.300	16,000	1.2338	4.00%
2023-04-28	0	0.250	0.244	0.250	0.237	0.250	66,666	15,966	0.2395	1.250	1.220	1.250	1.185	1.250	13,333	1.1975	3.73%
2023-04-27	0	0.241	0.241	0.242	0.218	0.241	62,010	14,238	0.2296	1.205	1.205	1.210	1.090	1.205	12,402	1.1480	-0.82%
2023-04-26	0	0.243	0.238	0.243	0.244	0.244	12,000	2,884	0.2403	1.215	1.190	1.215	1.220	1.220	2,400	1.2017	3.85%
2023-04-25	0	0.234	0.217	0.235	0.205	0.234	105,000	23,640	0.2251	1.170	1.085	1.175	1.025	1.170	21,000	1.1257	0.00%
2023-04-24	0	0.234	0.208	0.250	-	-	1,500	297	0.1980	1.170	1.040	1.250	-	-	300	0.9900	0.00%
2023-04-21	0	0.234	0.192	0.235	-	-	0	0	-	1.170	0.960	1.175	-	-	0	-	-0.43%
2023-04-20	0	0.235	0.228	0.235	0.213	0.235	111,000	24,872	0.2241	1.175	1.140	1.175	1.065	1.175	22,200	1.1204	2.17%
2023-04-19	0	0.230	0.216	0.230	-	-	0	0	-	1.150	1.080	1.150	-	-	0	-	0.00%
2023-04-18	0	0.230	0.225	0.250	0.202	0.230	225,000	47,660	0.2118	1.150	1.125	1.250	1.010	1.150	45,000	1.0591	-5.74%
2023-04-17	0	0.244	0.220	0.245	-	-	510	109	0.2137	1.220	1.100	1.225	-	-	102	1.0686	-2.40%
2023-04-14	0	0.250	0.183	0.255	0.250	0.250	43,000	10,662	0.2480	1.250	0.915	1.275	1.250	1.250	8,600	1.2398	-1.96%
2023-04-13	0	0.255	0.210	0.255	0.230	0.260	225,500	56,205	0.2492	1.275	1.050	1.275	1.150	1.300	45,100	1.2462	10.87%
2023-04-12	0	0.230	0.230	0.243	0.229	0.230	46,500	10,597	0.2279	1.150	1.150	1.215	1.145	1.150	9,300	1.1395	0.00%
2023-04-11	0	0.230	0.230	0.241	0.217	0.238	136,500	30,760	0.2253	1.150	1.150	1.205	1.085	1.190	27,300	1.1267	-8.00%
2023-04-06	0	0.250	0.220	0.265	-	-	7,833	1,698	0.2168	1.250	1.100	1.325	-	-	1,567	1.0839	0.00%
2023-04-04	0	0.250	-	0.275	0.250	0.255	373,000	93,620	0.2510	1.250	-	1.375	1.250	1.275	74,600	1.2550	-1.96%
2023-04-03	0	0.255	0.255	0.260	0.255	0.260	27,500	6,937	0.2523	1.275	1.275	1.300	1.275	1.300	5,500	1.2613	-3.77%
2023-03-31	0	0.265	0.255	0.265	0.260	0.265	70,000	18,350	0.2621	1.325	1.275	1.325	1.300	1.325	14,000	1.3107	3.92%
2023-03-30	0	0.255	0.255	0.265	0.255	0.265	130,000	33,950	0.2612	1.275	1.275	1.325	1.275	1.325	26,000	1.3058	-8.93%
2023-03-29	0	0.280	0.260	0.280	0.280	0.285	75,000	21,025	0.2803	1.400	1.300	1.400	1.400	1.425	15,000	1.4017	5.66%
2023-03-28	0	0.265	0.260	0.295	0.265	0.265	50,000	13,250	0.2650	1.325	1.300	1.475	1.325	1.325	10,000	1.3250	0.00%
2023-03-27	0	0.265	0.260	0.290	-	-	5,000	1,175	0.2350	1.325	1.300	1.450	-	-	1,000	1.1750	0.00%
2023-03-24	0	0.265	0.260	0.280	0.260	0.285	145,000	40,200	0.2772	1.325	1.300	1.400	1.300	1.425	29,000	1.3862	0.00%
2023-03-23	0	0.265	0.250	0.265	-	-	0	0	-	1.325	1.250	1.325	-	-	0	-	0.00%
2023-03-22	0	0.265	0.255	0.275	0.255	0.265	161,500	42,612	0.2639	1.325	1.275	1.375	1.275	1.325	32,300	1.3193	3.92%
2023-03-21	0	0.255	0.255	0.260	-	-	0	0	-	1.275	1.275	1.300	-	-	0	-	0.00%
2023-03-20	0	0.255	0.255	0.260	0.250	0.260	173,166	44,228	0.2554	1.275	1.275	1.300	1.250	1.300	34,633	1.2770	-1.92%
2023-03-17	0	0.260	0.250	0.265	0.250	0.260	26,083	6,548	0.2510	1.300	1.250	1.325	1.250	1.300	5,217	1.2552	0.00%
2023-03-16	0	0.260	0.260	0.265	0.260	0.265	40,000	10,500	0.2625	1.300	1.300	1.325	1.300	1.325	8,000	1.3125	0.00%
2023-03-15	0	0.260	0.260	0.265	0.260	0.270	281,466	73,501	0.2611	1.300	1.300	1.325	1.300	1.350	56,293	1.3057	-7.14%
2023-03-14	0	0.280	0.265	0.280	0.265	0.280	100,500	26,790	0.2666	1.400	1.325	1.400	1.325	1.400	20,100	1.3328	-1.75%
2023-03-13	0	0.285	0.265	0.285	0.265	0.285	141,500	38,527	0.2723	1.425	1.325	1.425	1.325	1.425	28,300	1.3614	3.64%
2023-03-10	0	0.275	0.255	0.275	-	-	0	0	-	1.375	1.275	1.375	-	-	0	-	0.00%
2023-03-09	0	0.275	0.255	0.275	0.275	0.275	10,000	2,750	0.2750	1.375	1.275	1.375	1.375	1.375	2,000	1.3750	0.00%
2023-03-08	0	0.275	0.260	0.275	0.260	0.275	175,000	46,000	0.2629	1.375	1.300	1.375	1.300	1.375	35,000	1.3143	0.00%
2023-03-07	0	0.275	0.260	0.280	0.265	0.275	102,166	27,149	0.2657	1.375	1.300	1.400	1.325	1.375	20,433	1.3287	-3.51%
2023-03-06	0	0.285	0.265	0.285	0.265	0.285	48,000	13,058	0.2720	1.425	1.325	1.425	1.325	1.425	9,600	1.3602	-3.39%
2023-03-03	0	0.295	0.255	0.300	0.280	0.295	53,500	14,997	0.2803	1.475	1.275	1.500	1.400	1.475	10,700	1.4016	7.27%
2023-03-02	0	0.275	0.260	0.280	-	-	27	7	0.2593	1.375	1.300	1.400	-	-	5	1.2963	-1.79%
2023-03-01	0	0.280	0.270	0.280	0.255	0.280	114,500	30,175	0.2635	1.400	1.350	1.400	1.275	1.400	22,900	1.3177	0.00%
2023-02-28	0	0.280	0.275	0.300	0.255	0.280	70,000	19,100	0.2729	1.400	1.375	1.500	1.275	1.400	14,000	1.3643	5.66%
2023-02-27	0	0.265	0.250	0.265	0.255	0.265	50,539	12,841	0.2541	1.325	1.250	1.325	1.275	1.325	10,108	1.2704	3.92%
2023-02-24	0	0.255	0.255	0.275	0.255	0.260	170,471	43,565	0.2556	1.275	1.275	1.375	1.275	1.300	34,094	1.2778	-7.27%
2023-02-23	0	0.275	0.250	0.275	0.250	0.275	442,506	112,251	0.2537	1.375	1.250	1.375	1.250	1.375	88,501	1.2684	3.77%
2023-02-22	0	0.265	0.255	0.270	0.255	0.265	138,500	35,920	0.2594	1.325	1.275	1.350	1.275	1.325	27,700	1.2968	-1.85%
2023-02-21	0	0.270	0.260	0.270	0.255	0.270	303,000	79,030	0.2608	1.350	1.300	1.350	1.275	1.350	60,600	1.3041	-3.57%
2023-02-20	0	0.280	0.260	0.270	0.265	0.280	105,036	28,008	0.2667	1.400	1.300	1.350	1.325	1.400	21,007	1.3333	-3.45%
2023-02-17	0	0.290	0.270	0.290	0.265	0.290	60,000	16,350	0.2725	1.450	1.350	1.450	1.325	1.450	12,000	1.3625	3.57%
2023-02-16	0	0.280	0.265	0.280	0.265	0.280	385,393	102,921	0.2671	1.400	1.325	1.400	1.325	1.400	77,079	1.3353	-3.45%
2023-02-15	0	0.290	0.260	0.290	-	-	500	127	0.2540	1.450	1.300	1.450	-	-	100	1.2700	0.00%
2023-02-14	0	0.290	0.280	0.290	0.280	0.290	27,500	7,602	0.2764	1.450	1.400	1.450	1.400	1.450	5,500	1.3822	-1.69%
2023-02-13	0	0.295	0.275	0.295	0.260	0.295	165,000	46,950	0.2845	1.475	1.375	1.475	1.300	1.475	33,000	1.4227	0.00%
2023-02-10	0	0.295	0.290	0.300	0.290	0.300	270,520	78,693	0.2909	1.475	1.450	1.500	1.450	1.500	54,104	1.4545	-4.84%
2023-02-09	0	0.310	0.310	0.315	0.270	0.325	5,652,500	1,615,407	0.2858	1.550	1.550	1.575	1.350	1.625	1,130,500	1.4289	14.81%
2023-02-08	0	0.270	0.260	0.270	0.255	0.280	60,000	15,690	0.2615	1.350	1.300	1.350	1.275	1.400	12,000	1.3075	-3.57%
2023-02-07	0	0.280	0.260	0.280	0.255	0.280	82,527	21,706	0.2630	1.400	1.300	1.400	1.275	1.400	16,505	1.3151	3.70%
2023-02-06	0	0.270	0.255	0.270	-	-	0	0	-	1.350	1.275	1.350	-	-	0	-	0.00%
2023-02-03	0	0.270	0.260	0.275	0.270	0.270	100,000	27,000	0.2700	1.350	1.300	1.375	1.350	1.350	20,000	1.3500	0.00%
2023-02-02	0	0.270	0.260	0.275	0.260	0.270	122,236	32,370	0.2648	1.350	1.300	1.375	1.300	1.350	24,447	1.3241	0.00%
2023-02-01	0	0.270	0.255	0.270	0.255	0.270	35,500	9,142	0.2575	1.350	1.275	1.350	1.275	1.350	7,100	1.2876	0.00%
2023-01-31	0	0.270	0.255	0.280	0.255	0.270	60,266	15,516	0.2575	1.350	1.275	1.400	1.275	1.350	12,053	1.2873	-3.57%
2023-01-30	0	0.280	0.255	0.280	0.255	0.280	78,500	20,027	0.2551	1.400	1.275	1.400	1.275	1.400	15,700	1.2756	7.69%
2023-01-27	0	0.260	0.245	0.260	0.255	0.260	131,000	33,415	0.2551	1.300	1.225	1.300	1.275	1.300	26,200	1.2754	-3.70%
2023-01-26	0	0.270	0.260	0.270	0.255	0.270	80,000	20,650	0.2581	1.350	1.300	1.350	1.275	1.350	16,000	1.2906	0.00%
2023-01-20	0	0.270	0.260	0.270	0.255	0.275	40,000	10,600	0.2650	1.350	1.300	1.350	1.275	1.375	8,000	1.3250	0.00%
2023-01-19	0	0.270	0.250	0.270	-	-	2,000	480	0.2400	1.350	1.250	1.350	-	-	400	1.2000	0.00%
2023-01-18	0	0.270	0.255	0.270	0.250	0.270	27,000	6,884	0.2550	1.350	1.275	1.350	1.250	1.350	5,400	1.2748	-1.82%
2023-01-17	0	0.275	0.270	0.275	0.250	0.275	96,466	25,701	0.2664	1.375	1.350	1.375	1.250	1.375	19,293	1.3321	-1.79%
2023-01-16	0	0.280	0.246	0.280	0.260	0.280	50,000	13,200	0.2640	1.400	1.230	1.400	1.300	1.400	10,000	1.3200	0.00%
2023-01-13	0	0.280	0.260	0.280	0.255	0.280	36,500	9,717	0.2662	1.400	1.300	1.400	1.275	1.400	7,300	1.3311	0.00%
2023-01-12	0	0.280	0.265	0.280	0.255	0.280	319,500	85,502	0.2676	1.400	1.325	1.400	1.275	1.400	63,900	1.3381	5.66%
2023-01-11	0	0.265	0.260	0.265	0.270	0.270	145,068	39,017	0.2690	1.325	1.300	1.325	1.350	1.350	29,014	1.3448	-1.85%
2023-01-10	0	0.270	0.270	0.280	0.265	0.280	143,566	38,751	0.2699	1.350	1.350	1.400	1.325	1.400	28,713	1.3496	-1.82%
2023-01-09	0	0.275	0.270	0.280	0.255	0.280	189,000	50,532	0.2674	1.375	1.350	1.400	1.275	1.400	37,800	1.3368	-3.51%
2023-01-06	0	0.285	0.280	0.285	0.280	0.285	44,000	12,380	0.2814	1.425	1.400	1.425	1.400	1.425	8,800	1.4068	-3.39%
2023-01-05	0	0.295	0.285	0.295	0.285	0.300	260,359	75,196	0.2888	1.475	1.425	1.475	1.425	1.500	52,072	1.4441	-1.67%
2023-01-04	0	0.300	0.290	0.300	0.280	0.300	1,372,500	397,250	0.2894	1.500	1.450	1.500	1.400	1.500	274,500	1.4472	-1.64%
2023-01-03	0	0.305	0.285	0.305	0.280	0.305	220,000	62,375	0.2835	1.525	1.425	1.525	1.400	1.525	44,000	1.4176	3.39%
2022-12-30	0	0.295	0.285	0.295	0.265	0.300	540,000	156,600	0.2900	1.475	1.425	1.475	1.325	1.500	108,000	1.4500	5.36%
2022-12-29	0	0.280	0.260	0.280	0.255	0.280	270,000	74,200	0.2748	1.400	1.300	1.400	1.275	1.400	54,000	1.3741	5.66%
2022-12-28	0	0.265	0.248	0.265	0.236	0.265	767,000	193,847	0.2527	1.325	1.240	1.325	1.180	1.325	153,400	1.2637	6.85%
2022-12-23	0	0.248	0.239	0.248	0.238	0.250	250,150	60,012	0.2399	1.240	1.195	1.240	1.190	1.250	50,030	1.1995	2.48%
2022-12-22	0	0.242	0.228	0.245	0.213	0.242	648,500	146,513	0.2259	1.210	1.140	1.225	1.065	1.210	129,700	1.1296	5.22%
2022-12-21	0	0.230	0.230	0.235	0.220	0.240	91,500	21,191	0.2316	1.150	1.150	1.175	1.100	1.200	18,300	1.1580	5.50%
2022-12-20	0	0.218	0.218	0.230	0.200	0.220	532,000	113,284	0.2129	1.090	1.090	1.150	1.000	1.100	106,400	1.0647	-0.91%
2022-12-19	0	0.220	0.201	0.229	-	-	0	0	-	1.100	1.005	1.145	-	-	0	-	0.00%
2022-12-16	0	0.220	0.216	0.224	0.202	0.220	810,012	173,712	0.2145	1.100	1.080	1.120	1.010	1.100	162,002	1.0723	3.29%
2022-12-15	0	0.213	0.205	0.213	0.175	0.248	4,780,000	973,450	0.2037	1.065	1.025	1.065	0.875	1.240	956,000	1.0183	-16.47%
2022-12-14	0	0.255	0.250	0.265	0.250	0.255	247,000	61,734	0.2499	1.275	1.250	1.325	1.250	1.275	49,400	1.2497	-3.77%
2022-12-13	0	0.265	0.255	0.265	0.265	0.265	17,000	4,487	0.2639	1.325	1.275	1.325	1.325	1.325	3,400	1.3197	3.92%
2022-12-12	0	0.255	0.250	0.255	-	-	0	0	-	1.275	1.250	1.275	-	-	0	-	0.00%
2022-12-09	0	0.255	0.255	0.265	0.247	0.255	320,000	79,865	0.2496	1.275	1.275	1.325	1.235	1.275	64,000	1.2479	2.00%
2022-12-08	0	0.250	0.250	0.255	0.250	0.250	15,333	3,730	0.2433	1.250	1.250	1.275	1.250	1.250	3,067	1.2163	-1.96%
2022-12-07	0	0.255	0.255	0.260	0.250	0.255	130,500	32,592	0.2497	1.275	1.275	1.300	1.250	1.275	26,100	1.2487	0.00%
2022-12-06	0	0.255	-	0.265	0.255	0.255	12,500	3,112	0.2490	1.275	-	1.325	1.275	1.275	2,500	1.2448	0.00%
2022-12-05	0	0.255	0.250	0.265	0.250	0.260	186,500	47,342	0.2538	1.275	1.250	1.325	1.250	1.300	37,300	1.2692	-3.77%
2022-12-02	0	0.265	0.260	0.265	0.250	0.265	120,004	31,000	0.2583	1.325	1.300	1.325	1.250	1.325	24,001	1.2916	0.00%
2022-12-01	0	0.265	0.255	0.265	0.265	0.265	101,666	26,899	0.2646	1.325	1.275	1.325	1.325	1.325	20,333	1.3229	3.92%
2022-11-30	0	0.255	0.250	0.265	0.255	0.265	127,000	33,380	0.2628	1.275	1.250	1.325	1.275	1.325	25,400	1.3142	-3.77%
2022-11-29	0	0.265	0.260	0.265	0.250	0.265	236,500	60,995	0.2579	1.325	1.300	1.325	1.250	1.325	47,300	1.2895	0.00%
2022-11-28	0	0.265	-	0.270	0.265	0.265	48,000	12,600	0.2625	1.325	-	1.350	1.325	1.325	9,600	1.3125	0.00%
2022-11-25	0	0.265	0.265	0.280	0.265	0.265	16,500	4,235	0.2567	1.325	1.325	1.400	1.325	1.325	3,300	1.2833	-3.64%
2022-11-24	0	0.275	0.270	0.275	0.270	0.275	45,000	12,100	0.2689	1.375	1.350	1.375	1.350	1.375	9,000	1.3444	1.85%
2022-11-23	0	0.270	0.270	0.285	0.265	0.285	70,000	18,950	0.2707	1.350	1.350	1.425	1.325	1.425	14,000	1.3536	1.89%
2022-11-22	0	0.265	0.265	0.270	0.260	0.265	147,812	38,753	0.2622	1.325	1.325	1.350	1.300	1.325	29,562	1.3109	-3.64%
2022-11-21	0	0.275	0.260	0.275	-	-	133	31	0.2331	1.375	1.300	1.375	-	-	27	1.1654	0.00%
2022-11-18	0	0.275	0.270	0.285	0.265	0.280	349,000	96,095	0.2753	1.375	1.350	1.425	1.325	1.400	69,800	1.3767	-1.79%
2022-11-17	0	0.280	0.280	0.290	0.270	0.280	225,000	62,675	0.2786	1.400	1.400	1.450	1.350	1.400	45,000	1.3928	-1.75%
2022-11-16	0	0.285	0.285	0.290	0.285	0.290	60,000	17,187	0.2865	1.425	1.425	1.450	1.425	1.450	12,000	1.4323	1.79%
2022-11-15	0	0.280	0.280	0.285	0.280	0.305	320,500	91,240	0.2847	1.400	1.400	1.425	1.400	1.525	64,100	1.4234	-3.45%
2022-11-14	0	0.290	0.290	0.300	0.255	0.290	772,000	213,710	0.2768	1.450	1.450	1.500	1.275	1.450	154,400	1.3841	1.75%
2022-11-11	0	0.285	0.260	0.290	0.265	0.310	1,044,000	297,995	0.2854	1.425	1.300	1.450	1.325	1.550	208,800	1.4272	-5.00%
2022-11-10	0	0.300	0.270	0.315	0.300	0.325	522,000	158,460	0.3036	1.500	1.350	1.575	1.500	1.625	104,400	1.5178	-7.69%
2022-11-09	0	0.325	0.325	0.330	0.320	0.335	177,500	57,987	0.3267	1.625	1.625	1.650	1.600	1.675	35,500	1.6334	-4.41%
2022-11-08	0	0.340	0.330	0.340	0.330	0.340	108,500	35,440	0.3266	1.700	1.650	1.700	1.650	1.700	21,700	1.6332	-1.45%
2022-11-07	0	0.345	0.325	0.345	0.325	0.345	273,000	90,215	0.3305	1.725	1.625	1.725	1.625	1.725	54,600	1.6523	2.99%
2022-11-04	0	0.335	0.325	0.340	0.325	0.350	202,050	67,075	0.3320	1.675	1.625	1.700	1.625	1.750	40,410	1.6599	1.52%
2022-11-03	0	0.330	0.325	0.330	-	-	500	155	0.3100	1.650	1.625	1.650	-	-	100	1.5500	-2.94%
2022-11-02	0	0.340	0.325	0.340	0.325	0.340	120,000	39,325	0.3277	1.700	1.625	1.700	1.625	1.700	24,000	1.6385	0.00%
2022-11-01	0	0.340	0.325	0.340	0.325	0.340	52,000	16,950	0.3260	1.700	1.625	1.700	1.625	1.700	10,400	1.6298	0.00%
2022-10-31	0	0.340	0.320	0.340	-	-	0	0	-	1.700	1.600	1.700	-	-	0	-	0.00%
2022-10-28	0	0.340	0.325	0.340	0.320	0.340	138,000	45,050	0.3264	1.700	1.625	1.700	1.600	1.700	27,600	1.6322	-1.45%
2022-10-27	0	0.345	0.320	0.345	0.320	0.345	2,413,506	784,351	0.3250	1.725	1.600	1.725	1.600	1.725	482,701	1.6249	2.99%
2022-10-26	0	0.335	0.320	0.335	0.335	0.335	20,000	6,700	0.3350	1.675	1.600	1.675	1.675	1.675	4,000	1.6750	0.00%
2022-10-25	0	0.335	0.320	0.335	0.320	0.335	258,000	82,610	0.3202	1.675	1.600	1.675	1.600	1.675	51,600	1.6010	1.52%
2022-10-24	0	0.330	0.320	0.330	0.320	0.335	308,000	98,450	0.3196	1.650	1.600	1.650	1.600	1.675	61,600	1.5982	-1.49%
2022-10-21	0	0.335	0.320	0.330	0.325	0.335	63,500	20,585	0.3242	1.675	1.600	1.650	1.625	1.675	12,700	1.6209	-2.90%
2022-10-20	0	0.345	0.335	0.350	0.325	0.345	128,500	42,285	0.3291	1.725	1.675	1.750	1.625	1.725	25,700	1.6453	-2.82%
2022-10-19	0	0.355	0.325	0.350	0.335	0.355	28,516	9,625	0.3375	1.775	1.625	1.750	1.675	1.775	5,703	1.6876	1.43%
2022-10-18	0	0.350	0.335	0.350	-	-	3,000	960	0.3200	1.750	1.675	1.750	-	-	600	1.6000	-1.41%
2022-10-17	0	0.355	0.335	0.360	0.330	0.355	165,867	55,468	0.3344	1.775	1.675	1.800	1.650	1.775	33,173	1.6721	2.90%
2022-10-14	0	0.345	0.330	0.345	-	-	2,516	779	0.3096	1.725	1.650	1.725	-	-	503	1.5481	0.00%
2022-10-13	0	0.345	0.330	0.350	-	-	3,500	1,102	0.3149	1.725	1.650	1.750	-	-	700	1.5743	-1.43%
2022-10-12	0	0.350	0.340	0.360	0.325	0.380	361,199	121,421	0.3362	1.750	1.700	1.800	1.625	1.900	72,240	1.6808	2.94%
2022-10-11	0	0.340	0.340	0.350	0.340	0.340	124,000	41,830	0.3373	1.700	1.700	1.750	1.700	1.700	24,800	1.6867	-2.86%
2022-10-10	0	0.350	0.335	0.350	0.320	0.350	196,066	65,402	0.3336	1.750	1.675	1.750	1.600	1.750	39,213	1.6679	0.00%
2022-10-07	0	0.350	0.340	0.350	0.315	0.350	1,420,416	464,824	0.3272	1.750	1.700	1.750	1.575	1.750	284,083	1.6362	11.11%
2022-10-06	0	0.315	0.315	0.330	0.315	0.340	521,000	169,700	0.3257	1.575	1.575	1.650	1.575	1.700	104,200	1.6286	-4.55%
2022-10-05	0	0.330	0.330	0.340	0.330	0.350	813,500	274,020	0.3368	1.650	1.650	1.700	1.650	1.750	162,700	1.6842	1.54%
2022-10-03	0	0.325	0.325	0.330	0.325	0.335	243,500	80,557	0.3308	1.625	1.625	1.650	1.625	1.675	48,700	1.6541	-8.45%
2022-09-30	0	0.355	0.345	0.355	0.325	0.355	430,000	144,500	0.3360	1.775	1.725	1.775	1.625	1.775	86,000	1.6802	1.43%
2022-09-29	0	0.350	0.345	0.350	0.320	0.350	585,100	194,107	0.3318	1.750	1.725	1.750	1.600	1.750	117,020	1.6588	-2.78%
2022-09-28	0	0.360	0.340	0.365	0.325	0.360	1,164,525	383,292	0.3291	1.800	1.700	1.825	1.625	1.800	232,905	1.6457	10.77%
2022-09-27	0	0.325	0.325	0.330	0.320	0.330	593,000	190,875	0.3219	1.625	1.625	1.650	1.600	1.650	118,600	1.6094	0.00%
2022-09-26	0	0.325	0.320	0.335	0.320	0.340	530,500	172,755	0.3256	1.625	1.600	1.675	1.600	1.700	106,100	1.6282	-4.41%
2022-09-23	0	0.340	0.325	0.340	0.295	0.350	1,395,000	440,800	0.3160	1.700	1.625	1.700	1.475	1.750	279,000	1.5799	-2.86%
2022-09-22	0	0.350	0.350	0.365	0.350	0.350	102,334	35,370	0.3456	1.750	1.750	1.825	1.750	1.750	20,467	1.7282	0.00%
2022-09-21	0	0.350	0.335	0.365	0.350	0.355	182,869	64,346	0.3519	1.750	1.675	1.825	1.750	1.775	36,574	1.7593	-2.78%
2022-09-20	0	0.360	0.355	0.360	0.360	0.360	213,000	76,520	0.3592	1.800	1.775	1.800	1.800	1.800	42,600	1.7962	0.00%
2022-09-19	0	0.360	0.360	0.370	0.350	0.370	274,013	99,014	0.3613	1.800	1.800	1.850	1.750	1.850	54,803	1.8067	-2.70%
2022-09-16	0	0.370	0.360	0.380	0.355	0.370	22,500	8,087	0.3594	1.850	1.800	1.900	1.775	1.850	4,500	1.7971	0.00%
2022-09-15	0	0.370	0.355	0.370	0.360	0.370	180,016	64,905	0.3606	1.850	1.775	1.850	1.800	1.850	36,003	1.8028	-2.63%
2022-09-14	0	0.380	0.370	0.380	0.380	0.385	132,500	50,702	0.3827	1.900	1.850	1.900	1.900	1.925	26,500	1.9133	1.33%
2022-09-13	0	0.375	0.375	0.385	0.375	0.375	100,000	37,500	0.3750	1.875	1.875	1.925	1.875	1.875	20,000	1.8750	2.74%
2022-09-09	0	0.365	0.365	0.380	0.350	0.370	293,016	105,765	0.3610	1.825	1.825	1.900	1.750	1.850	58,603	1.8048	-2.67%
2022-09-08	0	0.375	0.375	0.395	0.375	0.400	158,500	61,322	0.3869	1.875	1.875	1.975	1.875	2.000	31,700	1.9344	-1.32%
2022-09-07	0	0.380	0.380	0.395	0.360	0.400	315,033	120,557	0.3827	1.900	1.900	1.975	1.800	2.000	63,007	1.9134	2.70%
2022-09-06	0	0.370	0.360	0.370	0.350	0.370	426,000	153,035	0.3592	1.850	1.800	1.850	1.750	1.850	85,200	1.7962	1.37%
2022-09-05	0	0.365	0.365	0.375	0.360	0.365	70,017	25,528	0.3646	1.825	1.825	1.875	1.800	1.825	14,003	1.8230	-3.95%
2022-09-02	0	0.380	0.360	0.380	-	-	2,500	875	0.3500	1.900	1.800	1.900	-	-	500	1.7500	-1.30%
2022-09-01	0	0.385	0.375	0.380	0.375	0.385	78,000	29,170	0.3740	1.925	1.875	1.900	1.875	1.925	15,600	1.8699	4.05%
2022-08-31	0	0.370	0.360	0.380	0.360	0.420	330,006	126,302	0.3827	1.850	1.800	1.900	1.800	2.100	66,001	1.9136	-1.33%
2022-08-30	0	0.375	0.370	0.385	0.370	0.375	61,000	22,575	0.3701	1.875	1.850	1.925	1.850	1.875	12,200	1.8504	-1.32%
2022-08-29	0	0.380	0.375	0.385	0.370	0.390	288,500	110,610	0.3834	1.900	1.875	1.925	1.850	1.950	57,700	1.9170	-2.56%
2022-08-26	0	0.390	0.380	0.390	0.380	0.390	81,500	31,267	0.3836	1.950	1.900	1.950	1.900	1.950	16,300	1.9182	1.30%
2022-08-25	0	0.385	0.365	0.385	0.365	0.385	23,000	8,560	0.3722	1.925	1.825	1.925	1.825	1.925	4,600	1.8609	0.00%
2022-08-24	0	0.385	0.365	0.390	0.385	0.385	10,000	3,850	0.3850	1.925	1.825	1.950	1.925	1.925	2,000	1.9250	-1.28%
2022-08-23	0	0.390	0.380	0.390	-	-	8,500	3,135	0.3688	1.950	1.900	1.950	-	-	1,700	1.8441	-1.27%
2022-08-22	0	0.395	0.380	0.395	0.385	0.400	419,500	165,027	0.3934	1.975	1.900	1.975	1.925	2.000	83,900	1.9669	-1.25%
2022-08-19	0	0.400	0.395	0.400	0.390	0.400	95,000	37,475	0.3945	2.000	1.975	2.000	1.950	2.000	19,000	1.9724	0.00%
2022-08-18	0	0.400	0.400	0.410	0.400	0.400	20,350	8,134	0.3997	2.000	2.000	2.050	2.000	2.000	4,070	1.9985	-3.61%
2022-08-17	0	0.415	0.410	0.420	0.390	0.415	720,000	290,500	0.4035	2.075	2.050	2.100	1.950	2.075	144,000	2.0174	5.06%
2022-08-16	0	0.395	0.380	0.395	0.355	0.420	1,201,500	443,810	0.3694	1.975	1.900	1.975	1.775	2.100	240,300	1.8469	2.60%
2022-08-15	0	0.385	0.370	0.385	0.375	0.385	208,000	78,350	0.3767	1.925	1.850	1.925	1.875	1.925	41,600	1.8834	-1.28%
2022-08-12	0	0.390	0.380	0.390	0.390	0.390	30,000	11,700	0.3900	1.950	1.900	1.950	1.950	1.950	6,000	1.9500	-1.27%
2022-08-11	0	0.395	0.375	0.395	0.370	0.395	275,000	104,600	0.3804	1.975	1.875	1.975	1.850	1.975	55,000	1.9018	1.28%
2022-08-10	0	0.390	0.385	0.395	0.385	0.390	62,500	24,112	0.3858	1.950	1.925	1.975	1.925	1.950	12,500	1.9290	-1.27%
2022-08-09	0	0.395	0.380	0.395	0.375	0.400	13,984,000	5,454,749	0.3901	1.975	1.900	1.975	1.875	2.000	2,796,800	1.9504	-1.25%
2022-08-08	0	0.400	0.385	0.400	0.395	0.400	130,000	51,400	0.3954	2.000	1.925	2.000	1.975	2.000	26,000	1.9769	0.00%
2022-08-05	0	0.400	0.385	0.400	0.390	0.400	184,300	72,231	0.3919	2.000	1.925	2.000	1.950	2.000	36,860	1.9596	0.00%
2022-08-04	0	0.400	0.385	0.400	0.385	0.400	204,000	78,670	0.3856	2.000	1.925	2.000	1.925	2.000	40,800	1.9282	0.00%
2022-08-03	0	0.400	0.390	0.400	0.390	0.400	20,000	7,900	0.3950	2.000	1.950	2.000	1.950	2.000	4,000	1.9750	0.00%
2022-08-02	0	0.400	0.385	0.400	0.390	0.400	41,000	16,060	0.3917	2.000	1.925	2.000	1.950	2.000	8,200	1.9585	0.00%
2022-08-01	0	0.400	0.385	0.400	0.390	0.400	51,500	20,155	0.3914	2.000	1.925	2.000	1.950	2.000	10,300	1.9568	0.00%
2022-07-29	0	0.400	0.385	0.400	0.390	0.400	684,000	269,617	0.3942	2.000	1.925	2.000	1.950	2.000	136,800	1.9709	0.00%
2022-07-28	0	0.400	0.385	0.400	0.385	0.400	266,133	105,042	0.3947	2.000	1.925	2.000	1.925	2.000	53,227	1.9735	0.00%
2022-07-27	0	0.400	0.390	0.400	0.390	0.400	206,500	81,152	0.3930	2.000	1.950	2.000	1.950	2.000	41,300	1.9649	0.00%
2022-07-26	0	0.400	0.390	0.420	0.390	0.400	688,536	275,003	0.3994	2.000	1.950	2.100	1.950	2.000	137,707	1.9970	0.00%
2022-07-25	0	0.400	0.390	0.400	0.400	0.400	441,500	176,555	0.3999	2.000	1.950	2.000	2.000	2.000	88,300	1.9995	0.00%
2022-07-22	0	0.400	0.385	0.400	0.385	0.400	76,500	29,810	0.3897	2.000	1.925	2.000	1.925	2.000	15,300	1.9484	0.00%
2022-07-21	0	0.400	0.390	0.400	0.395	0.400	1,102,500	435,676	0.3952	2.000	1.950	2.000	1.975	2.000	220,500	1.9759	0.00%
2022-07-20	0	0.400	0.385	0.400	0.375	0.400	1,150,016	450,756	0.3920	2.000	1.925	2.000	1.875	2.000	230,003	1.9598	0.00%
2022-07-19	0	0.400	0.385	0.400	0.385	0.400	211,000	81,755	0.3875	2.000	1.925	2.000	1.925	2.000	42,200	1.9373	0.00%
2022-07-18	0	0.400	0.400	0.405	0.395	0.400	97,000	38,185	0.3937	2.000	2.000	2.025	1.975	2.000	19,400	1.9683	0.00%
2022-07-15	0	0.400	0.385	0.400	0.390	0.400	228,500	89,250	0.3906	2.000	1.925	2.000	1.950	2.000	45,700	1.9530	0.00%
2022-07-14	0	0.400	0.390	0.400	0.390	0.400	56,000	21,920	0.3914	2.000	1.950	2.000	1.950	2.000	11,200	1.9571	0.00%
2022-07-13	0	0.400	0.385	0.400	0.385	0.410	481,000	189,220	0.3934	2.000	1.925	2.000	1.925	2.050	96,200	1.9669	0.00%
2022-07-12	0	0.400	0.395	0.400	0.390	0.400	358,000	142,540	0.3982	2.000	1.975	2.000	1.950	2.000	71,600	1.9908	-2.44%
2022-07-11	0	0.410	0.405	0.420	0.400	0.410	80,000	33,300	0.4163	2.050	2.025	2.100	2.000	2.050	16,000	2.0813	1.23%
2022-07-08	0	0.405	0.400	0.410	0.405	0.410	61,500	24,827	0.4037	2.025	2.000	2.050	2.025	2.050	12,300	2.0185	1.25%
2022-07-07	0	0.400	0.400	0.420	0.400	0.410	30,500	12,290	0.4030	2.000	2.000	2.100	2.000	2.050	6,100	2.0148	-2.44%
2022-07-06	0	0.410	0.410	0.415	0.400	0.410	128,357	51,923	0.4045	2.050	2.050	2.075	2.000	2.050	25,671	2.0226	2.50%
2022-07-05	0	0.400	0.400	0.410	0.400	0.410	805,000	326,050	0.4050	2.000	2.000	2.050	2.000	2.050	161,000	2.0252	-3.61%
2022-07-04	0	0.415	0.405	0.425	0.415	0.415	28,500	11,382	0.3994	2.075	2.025	2.125	2.075	2.075	5,700	1.9968	1.22%
2022-06-30	0	0.410	0.410	0.420	0.410	0.430	194,500	81,340	0.4182	2.050	2.050	2.100	2.050	2.150	38,900	2.0910	-4.65%
2022-06-29	0	0.430	0.410	0.430	0.410	0.440	140,000	59,050	0.4218	2.150	2.050	2.150	2.050	2.200	28,000	2.1089	3.61%
2022-06-28	0	0.415	0.415	0.425	0.410	0.420	130,500	54,195	0.4153	2.075	2.075	2.125	2.050	2.100	26,100	2.0764	-2.35%
2022-06-27	0	0.425	0.420	0.430	0.415	0.425	456,000	192,100	0.4213	2.125	2.100	2.150	2.075	2.125	91,200	2.1064	-2.30%
2022-06-24	0	0.435	0.425	0.440	0.430	0.455	987,941	432,559	0.4378	2.175	2.125	2.200	2.150	2.275	197,588	2.1892	-4.40%
2022-06-23	0	0.455	0.440	0.455	0.440	0.460	982,516	443,031	0.4509	2.275	2.200	2.275	2.200	2.300	196,503	2.2546	1.11%
2022-06-22	0	0.450	0.440	0.450	0.435	0.450	600,500	269,315	0.4485	2.250	2.200	2.250	2.175	2.250	120,100	2.2424	3.45%
2022-06-21	0	0.435	0.420	0.455	0.425	0.445	187,500	80,625	0.4300	2.175	2.100	2.275	2.125	2.225	37,500	2.1500	1.16%
2022-06-20	0	0.430	0.420	0.430	0.405	0.430	855,500	357,050	0.4174	2.150	2.100	2.150	2.025	2.150	171,100	2.0868	0.00%
2022-06-17	0	0.430	0.425	0.430	0.430	0.435	113,566	48,944	0.4310	2.150	2.125	2.150	2.150	2.175	22,713	2.1549	-1.15%
2022-06-16	0	0.435	0.425	0.435	0.420	0.440	350,556	150,872	0.4304	2.175	2.125	2.175	2.100	2.200	70,111	2.1519	-1.14%
2022-06-15	0	0.440	0.430	0.440	0.425	0.440	633,500	273,605	0.4319	2.200	2.150	2.200	2.125	2.200	126,700	2.1595	0.00%
2022-06-14	0	0.440	0.435	0.440	0.435	0.445	249,500	109,372	0.4384	2.200	2.175	2.200	2.175	2.225	49,900	2.1918	-2.22%
2022-06-13	0	0.450	0.440	0.460	0.440	0.460	520,000	230,550	0.4434	2.250	2.200	2.300	2.200	2.300	104,000	2.2168	-2.17%
2022-06-10	0	0.460	0.450	0.460	0.450	0.460	302,500	136,175	0.4502	2.300	2.250	2.300	2.250	2.300	60,500	2.2508	0.00%
2022-06-09	0	0.460	0.450	0.460	0.450	0.460	470,000	213,025	0.4532	2.300	2.250	2.300	2.250	2.300	94,000	2.2662	-2.13%
2022-06-08	0	0.470	0.465	0.470	0.440	0.470	570,000	257,500	0.4518	2.350	2.325	2.350	2.200	2.350	114,000	2.2588	2.17%
2022-06-07	0	0.460	0.450	0.460	0.450	0.460	57,000	25,615	0.4494	2.300	2.250	2.300	2.250	2.300	11,400	2.2469	-2.13%
2022-06-06	0	0.470	0.455	0.470	0.450	0.470	633,800	290,938	0.4590	2.350	2.275	2.350	2.250	2.350	126,760	2.2952	2.17%
2022-06-02	0	0.460	0.445	0.465	0.450	0.465	830,000	376,450	0.4536	2.300	2.225	2.325	2.250	2.325	166,000	2.2678	-2.13%
2022-06-01	0	0.470	0.460	0.470	0.460	0.470	159,000	73,690	0.4635	2.350	2.300	2.350	2.300	2.350	31,800	2.3173	-2.08%
2022-05-31	0	0.480	0.460	0.480	0.460	0.485	1,434,000	672,852	0.4692	2.400	2.300	2.400	2.300	2.425	286,800	2.3461	0.00%
2022-05-30	0	0.480	0.455	0.470	0.455	0.480	545,500	254,317	0.4662	2.400	2.275	2.350	2.275	2.400	109,100	2.3310	2.13%
2022-05-27	0	0.470	0.460	0.470	0.440	0.470	1,190,390	544,819	0.4577	2.350	2.300	2.350	2.200	2.350	238,078	2.2884	2.17%
2022-05-26	0	0.460	0.455	0.460	0.425	0.460	1,162,500	509,070	0.4379	2.300	2.275	2.300	2.125	2.300	232,500	2.1895	8.24%
2022-05-25	0	0.425	0.420	0.425	0.415	0.470	2,541,000	1,086,100	0.4274	2.125	2.100	2.125	2.075	2.350	508,200	2.1372	-7.61%
2022-05-24	0	0.460	0.455	0.460	0.450	0.475	840,000	382,300	0.4551	2.300	2.275	2.300	2.250	2.375	168,000	2.2756	-1.08%
2022-05-23	0	0.465	0.455	0.465	0.455	0.490	420,000	194,650	0.4635	2.325	2.275	2.325	2.275	2.450	84,000	2.3173	-1.06%
2022-05-20	0	0.470	0.455	0.465	0.450	0.495	2,230,503	1,032,713	0.4630	2.350	2.275	2.325	2.250	2.475	446,101	2.3150	-2.08%
2022-05-19	0	0.480	0.470	0.480	0.460	0.500	624,000	290,850	0.4661	2.400	2.350	2.400	2.300	2.500	124,800	2.3305	0.00%
2022-05-18	0	0.480	0.475	0.480	0.470	0.500	2,305,000	1,087,850	0.4720	2.400	2.375	2.400	2.350	2.500	461,000	2.3598	1.05%
2022-05-17	0	0.475	0.460	0.475	0.460	0.490	1,943,520	912,116	0.4693	2.375	2.300	2.375	2.300	2.450	388,704	2.3466	-1.04%
2022-05-16	0	0.480	0.460	0.480	0.455	0.495	2,109,133	990,858	0.4698	2.400	2.300	2.400	2.275	2.475	421,827	2.3490	1.05%
2022-05-13	0	0.475	0.465	0.480	0.465	0.510	3,440,500	1,658,307	0.4820	2.375	2.325	2.400	2.325	2.550	688,100	2.4100	0.00%
2022-05-12	0	0.475	0.470	0.480	0.460	0.500	5,872,500	2,762,662	0.4704	2.375	2.350	2.400	2.300	2.500	1,174,500	2.3522	5.56%
2022-05-11	0	0.450	0.450	0.455	0.435	0.475	4,030,000	1,833,950	0.4551	2.250	2.250	2.275	2.175	2.375	806,000	2.2754	3.45%
2022-05-10	0	0.435	0.435	0.440	0.430	0.440	1,080,000	472,650	0.4376	2.175	2.175	2.200	2.150	2.200	216,000	2.1882	-9.37%
2022-05-06	0	0.480	0.460	0.475	0.435	0.480	1,661,000	752,985	0.4533	2.400	2.300	2.375	2.175	2.400	332,200	2.2667	-1.03%
2022-05-05	0	0.485	0.465	0.485	0.430	0.510	4,384,000	2,093,935	0.4776	2.425	2.325	2.425	2.150	2.550	876,800	2.3882	-3.00%
2022-05-04	0	0.500	0.495	0.500	0.480	0.740	28,220,500	15,991,575	0.5667	2.500	2.475	2.500	2.400	3.700	5,644,100	2.8333	2.04%
2022-05-03	0	0.490	0.485	0.495	0.460	0.500	11,204,504	5,441,639	0.4857	2.450	2.425	2.475	2.300	2.500	2,240,901	2.4283	6.52%
2022-04-29	0	0.460	0.460	0.465	0.380	0.460	5,682,000	2,413,555	0.4248	2.300	2.300	2.325	1.900	2.300	1,136,400	2.1239	21.05%
2022-04-28	0	0.380	0.365	0.380	0.330	0.385	2,030,000	727,770	0.3585	1.900	1.825	1.900	1.650	1.925	406,000	1.7925	16.92%
2022-04-27	0	0.325	0.325	0.340	0.310	0.325	34,000	10,780	0.3171	1.625	1.625	1.700	1.550	1.625	6,800	1.5853	-5.80%
2022-04-26	0	0.345	0.340	0.345	0.325	0.345	1,850,000	622,875	0.3367	1.725	1.700	1.725	1.625	1.725	370,000	1.6834	9.52%
2022-04-25	0	0.315	0.305	0.320	0.305	0.315	333,000	103,655	0.3113	1.575	1.525	1.600	1.525	1.575	66,600	1.5564	5.00%
2022-04-22	0	0.300	0.300	0.320	0.300	0.300	100,033	30,009	0.3000	1.500	1.500	1.600	1.500	1.500	20,007	1.5000	0.00%
2022-04-21	0	0.300	0.300	0.305	0.300	0.320	353,266	110,046	0.3115	1.500	1.500	1.525	1.500	1.600	70,653	1.5576	0.00%
2022-04-20	0	0.300	0.295	0.310	0.290	0.310	665,000	196,750	0.2959	1.500	1.475	1.550	1.450	1.550	133,000	1.4793	-6.25%
2022-04-19	0	0.320	0.300	0.330	-	-	2,500	700	0.2800	1.600	1.500	1.650	-	-	500	1.4000	-1.54%
2022-04-14	0	0.325	0.310	0.330	0.310	0.325	100,006	31,151	0.3115	1.625	1.550	1.650	1.550	1.625	20,001	1.5575	3.17%
2022-04-13	0	0.315	0.310	0.335	0.315	0.315	24,000	7,185	0.2994	1.575	1.550	1.675	1.575	1.575	4,800	1.4969	0.00%
2022-04-12	0	0.315	0.315	0.330	0.310	0.310	210,000	65,100	0.3100	1.575	1.575	1.650	1.550	1.550	42,000	1.5500	-3.08%
2022-04-11	0	0.325	0.315	0.345	0.315	0.325	105,000	33,025	0.3145	1.625	1.575	1.725	1.575	1.625	21,000	1.5726	0.00%
2022-04-08	0	0.325	0.315	0.325	0.325	0.325	120,000	39,000	0.3250	1.625	1.575	1.625	1.625	1.625	24,000	1.6250	4.84%
2022-04-07	0	0.310	0.310	0.335	0.305	0.330	396,500	125,577	0.3167	1.550	1.550	1.675	1.525	1.650	79,300	1.5836	-7.46%
2022-04-06	0	0.335	0.335	0.340	0.320	0.335	60,000	19,950	0.3325	1.675	1.675	1.700	1.600	1.675	12,000	1.6625	4.69%
2022-04-04	0	0.320	0.300	0.345	0.320	0.320	15,003	4,650	0.3099	1.600	1.500	1.725	1.600	1.600	3,001	1.5497	0.00%
2022-04-01	0	0.320	0.310	0.330	0.310	0.320	340,000	105,500	0.3103	1.600	1.550	1.650	1.550	1.600	68,000	1.5515	1.59%
2022-03-31	0	0.315	0.310	0.325	0.300	0.330	800,533	249,555	0.3117	1.575	1.550	1.625	1.500	1.650	160,107	1.5587	-5.97%
2022-03-30	0	0.335	0.335	0.340	0.330	0.340	93,500	31,031	0.3319	1.675	1.675	1.700	1.650	1.700	18,700	1.6594	1.52%
2022-03-29	0	0.330	0.330	0.335	0.320	0.330	94,500	30,963	0.3277	1.650	1.650	1.675	1.600	1.650	18,900	1.6383	-1.49%
2022-03-28	0	0.335	0.330	0.340	0.330	0.340	786,500	264,650	0.3365	1.675	1.650	1.700	1.650	1.700	157,300	1.6825	-1.47%
2022-03-25	0	0.340	0.320	0.340	0.320	0.340	89,000	29,295	0.3292	1.700	1.600	1.700	1.600	1.700	17,800	1.6458	1.49%
2022-03-24	0	0.335	0.320	0.335	0.330	0.340	33,500	11,185	0.3339	1.675	1.600	1.675	1.650	1.700	6,700	1.6694	1.52%
2022-03-23	0	0.330	0.325	0.330	0.325	0.330	118,500	38,435	0.3243	1.650	1.625	1.650	1.625	1.650	23,700	1.6217	1.54%
2022-03-22	0	0.325	0.315	0.330	0.300	0.325	395,500	122,687	0.3102	1.625	1.575	1.650	1.500	1.625	79,100	1.5510	4.84%
2022-03-21	0	0.310	0.310	0.325	-	-	5,500	1,595	0.2900	1.550	1.550	1.625	-	-	1,100	1.4500	0.00%
2022-03-18	0	0.310	0.300	0.325	0.290	0.310	291,966	88,731	0.3039	1.550	1.500	1.625	1.450	1.550	58,393	1.5195	3.33%
2022-03-17	0	0.300	0.300	0.310	0.290	0.300	388,666	114,598	0.2948	1.500	1.500	1.550	1.450	1.500	77,733	1.4742	3.45%
2022-03-16	0	0.290	0.280	0.310	0.255	0.290	391,500	111,990	0.2861	1.450	1.400	1.550	1.275	1.450	78,300	1.4303	0.00%
2022-03-15	0	0.290	0.236	0.295	0.290	0.305	435,000	130,050	0.2990	1.450	1.180	1.475	1.450	1.525	87,000	1.4948	-7.94%
2022-03-14	0	0.315	0.305	0.320	0.315	0.315	118,500	37,207	0.3140	1.575	1.525	1.600	1.575	1.575	23,700	1.5699	-3.08%
2022-03-11	0	0.325	0.320	0.325	0.310	0.330	155,500	49,649	0.3193	1.625	1.600	1.625	1.550	1.650	31,100	1.5964	-1.52%
2022-03-10	0	0.330	0.320	0.335	0.315	0.330	196,000	62,854	0.3207	1.650	1.600	1.675	1.575	1.650	39,200	1.6034	4.76%
2022-03-09	0	0.315	0.315	0.320	0.315	0.315	30,000	9,450	0.3150	1.575	1.575	1.600	1.575	1.575	6,000	1.5750	0.00%
2022-03-08	0	0.315	0.305	0.320	0.305	0.320	120,000	37,950	0.3163	1.575	1.525	1.600	1.525	1.600	24,000	1.5813	0.00%
2022-03-07	0	0.315	0.315	0.325	0.315	0.345	1,382,500	445,519	0.3223	1.575	1.575	1.625	1.575	1.725	276,500	1.6113	-8.70%
2022-03-04	0	0.345	0.325	0.355	0.320	0.345	1,246,500	411,441	0.3301	1.725	1.625	1.775	1.600	1.725	249,300	1.6504	7.81%
2022-03-03	0	0.320	0.320	0.335	0.320	0.320	56,500	17,960	0.3179	1.600	1.600	1.675	1.600	1.600	11,300	1.5894	-4.48%
2022-03-02	0	0.335	0.320	0.345	0.320	0.340	485,500	161,049	0.3317	1.675	1.600	1.725	1.600	1.700	97,100	1.6586	6.35%
2022-03-01	0	0.315	0.315	0.335	0.315	0.320	312,500	98,160	0.3141	1.575	1.575	1.675	1.575	1.600	62,500	1.5706	-1.56%
2022-02-28	0	0.320	0.320	0.350	0.320	0.335	192,500	62,325	0.3238	1.600	1.600	1.750	1.600	1.675	38,500	1.6188	-4.48%
2022-02-25	0	0.335	0.335	0.355	0.310	0.340	416,000	134,667	0.3237	1.675	1.675	1.775	1.550	1.700	83,200	1.6186	0.00%
2022-02-24	0	0.335	0.335	0.340	0.335	0.335	131,500	44,022	0.3348	1.675	1.675	1.700	1.675	1.675	26,300	1.6738	-1.47%
2022-02-23	0	0.340	0.330	0.340	0.340	0.350	170,000	57,707	0.3395	1.700	1.650	1.700	1.700	1.750	34,000	1.6973	0.00%
2022-02-22	0	0.340	0.340	0.350	0.340	0.340	151,500	51,487	0.3398	1.700	1.700	1.750	1.700	1.700	30,300	1.6992	-2.86%
2022-02-21	0	0.350	0.345	0.350	0.350	0.350	160,000	56,000	0.3500	1.750	1.725	1.750	1.750	1.750	32,000	1.7500	-2.78%
2022-02-18	0	0.360	0.350	0.360	0.340	0.360	886,000	305,860	0.3452	1.800	1.750	1.800	1.700	1.800	177,200	1.7261	0.00%
2022-02-17	0	0.360	0.340	0.360	0.335	0.360	867,500	297,550	0.3430	1.800	1.700	1.800	1.675	1.800	173,500	1.7150	1.41%
2022-02-16	0	0.355	0.345	0.360	0.340	0.355	446,000	155,280	0.3482	1.775	1.725	1.800	1.700	1.775	89,200	1.7408	4.41%
2022-02-15	0	0.340	0.340	0.355	0.340	0.345	190,000	65,100	0.3426	1.700	1.700	1.775	1.700	1.725	38,000	1.7132	-1.45%
2022-02-14	0	0.345	0.345	0.350	0.340	0.340	33,500	11,292	0.3371	1.725	1.725	1.750	1.700	1.700	6,700	1.6854	-1.43%
2022-02-11	0	0.350	0.340	0.350	0.335	0.365	160,500	55,910	0.3483	1.750	1.700	1.750	1.675	1.825	32,100	1.7417	4.48%
2022-02-10	0	0.335	0.340	0.355	0.330	0.365	27,500	9,312	0.3386	1.675	1.700	1.775	1.650	1.825	5,500	1.6931	1.52%
2022-02-09	0	0.330	0.330	0.355	0.330	0.355	3,301,500	1,137,795	0.3446	1.650	1.650	1.775	1.650	1.775	660,300	1.7231	1.54%
2022-02-08	0	0.325	0.320	0.335	0.325	0.330	20,566	6,717	0.3266	1.625	1.600	1.675	1.625	1.650	4,113	1.6330	-5.80%
2022-02-07	0	0.345	0.325	0.355	0.320	0.355	90,000	29,150	0.3239	1.725	1.625	1.775	1.600	1.775	18,000	1.6194	7.81%
2022-02-04	0	0.320	0.320	0.340	0.320	0.325	184,000	59,000	0.3207	1.600	1.600	1.700	1.600	1.625	36,800	1.6033	-3.03%
2022-01-31	0	0.330	0.330	0.340	0.330	0.330	40,000	13,150	0.3288	1.650	1.650	1.700	1.650	1.650	8,000	1.6438	0.00%
2022-01-28	0	0.330	0.325	0.345	0.320	0.340	225,175	72,488	0.3219	1.650	1.625	1.725	1.600	1.700	45,035	1.6096	3.13%
2022-01-27	0	0.320	0.315	0.320	0.320	0.325	978,819	313,807	0.3206	1.600	1.575	1.600	1.600	1.625	195,764	1.6030	-7.25%
2022-01-26	0	0.345	0.320	0.345	0.310	0.350	697,867	224,115	0.3211	1.725	1.600	1.725	1.550	1.750	139,573	1.6057	1.47%
2022-01-25	0	0.340	0.315	0.350	0.330	0.340	150,067	50,570	0.3370	1.700	1.575	1.750	1.650	1.700	30,013	1.6849	1.49%
2022-01-24	0	0.335	0.335	0.345	0.330	0.335	422,500	140,740	0.3331	1.675	1.675	1.725	1.650	1.675	84,500	1.6656	-6.94%
2022-01-21	0	0.360	0.325	0.360	0.320	0.365	75,500	24,910	0.3299	1.800	1.625	1.800	1.600	1.825	15,100	1.6497	7.46%
2022-01-20	0	0.335	0.325	0.335	0.330	0.335	80,000	26,750	0.3344	1.675	1.625	1.675	1.650	1.675	16,000	1.6719	1.52%
2022-01-19	0	0.330	0.330	0.345	0.310	0.345	40,000	13,050	0.3263	1.650	1.650	1.725	1.550	1.725	8,000	1.6313	-5.71%
2022-01-18	0	0.350	0.320	0.350	-	-	4,500	1,370	0.3044	1.750	1.600	1.750	-	-	900	1.5222	0.00%
2022-01-17	0	0.350	0.325	0.360	0.350	0.350	10,000	3,500	0.3500	1.750	1.625	1.800	1.750	1.750	2,000	1.7500	0.00%
2022-01-14	0	0.350	0.330	0.365	0.345	0.350	290,000	101,250	0.3491	1.750	1.650	1.825	1.725	1.750	58,000	1.7457	1.45%
2022-01-13	0	0.345	0.345	0.365	0.345	0.345	218,233	75,075	0.3440	1.725	1.725	1.825	1.725	1.725	43,647	1.7201	-1.43%
2022-01-12	0	0.350	0.350	0.365	-	-	6,000	1,905	0.3175	1.750	1.750	1.825	-	-	1,200	1.5875	0.00%
2022-01-11	0	0.350	0.350	0.370	0.340	0.360	1,259,295	437,701	0.3476	1.750	1.750	1.850	1.700	1.800	251,859	1.7379	-7.89%
2022-01-10	0	0.380	0.350	0.380	0.370	0.380	191,000	72,427	0.3792	1.900	1.750	1.900	1.850	1.900	38,200	1.8960	5.56%
2022-01-07	0	0.360	0.355	0.375	0.355	0.365	523,500	188,255	0.3596	1.800	1.775	1.875	1.775	1.825	104,700	1.7980	-2.70%
2022-01-06	0	0.370	0.365	0.380	0.360	0.390	684,500	256,995	0.3754	1.850	1.825	1.900	1.800	1.950	136,900	1.8772	4.23%
2022-01-05	0	0.355	0.355	0.375	0.350	0.350	139,100	48,498	0.3487	1.775	1.775	1.875	1.750	1.750	27,820	1.7433	-1.39%
2022-01-04	0	0.360	0.360	0.370	0.360	0.370	252,500	91,912	0.3640	1.800	1.800	1.850	1.800	1.850	50,500	1.8200	-2.70%
2022-01-03	0	0.370	0.370	0.380	0.365	0.375	510,000	187,900	0.3684	1.850	1.850	1.900	1.825	1.875	102,000	1.8422	-3.90%
2021-12-31	0	0.385	0.370	0.385	0.385	0.385	50,000	19,250	0.3850	1.925	1.850	1.925	1.925	1.925	10,000	1.9250	0.00%
2021-12-30	0	0.385	0.380	0.385	0.375	0.390	124,000	47,142	0.3802	1.925	1.900	1.925	1.875	1.950	24,800	1.9009	-1.28%
2021-12-29	0	0.390	0.375	0.390	0.380	0.390	422,400	161,804	0.3831	1.950	1.875	1.950	1.900	1.950	84,480	1.9153	0.00%
2021-12-28	0	0.390	0.380	0.390	0.375	0.395	431,500	163,225	0.3783	1.950	1.900	1.950	1.875	1.975	86,300	1.8914	4.00%
2021-12-24	0	0.375	0.370	0.375	0.375	0.375	30,000	11,250	0.3750	1.875	1.850	1.875	1.875	1.875	6,000	1.8750	0.00%
2021-12-23	0	0.375	0.365	0.380	0.365	0.375	261,000	96,685	0.3704	1.875	1.825	1.900	1.825	1.875	52,200	1.8522	0.00%
2021-12-22	0	0.375	0.365	0.375	0.370	0.375	93,500	34,752	0.3717	1.875	1.825	1.875	1.850	1.875	18,700	1.8584	1.35%
2021-12-21	0	0.370	0.365	0.385	0.365	0.390	226,000	84,385	0.3734	1.850	1.825	1.925	1.825	1.950	45,200	1.8669	1.37%
2021-12-20	0	0.365	0.365	0.375	0.360	0.365	780,519	282,029	0.3613	1.825	1.825	1.875	1.800	1.825	156,104	1.8067	-3.95%
2021-12-17	0	0.380	0.380	0.395	0.380	0.420	727,000	283,460	0.3899	1.900	1.900	1.975	1.900	2.100	145,400	1.9495	-5.00%
2021-12-16	0	0.400	0.390	0.405	0.370	0.410	1,925,500	761,685	0.3956	2.000	1.950	2.025	1.850	2.050	385,100	1.9779	5.26%
2021-12-15	0	0.380	0.375	0.380	0.370	0.380	233,000	86,262	0.3702	1.900	1.875	1.900	1.850	1.900	46,600	1.8511	0.00%
2021-12-14	0	0.380	0.360	0.390	0.365	0.380	40,000	15,050	0.3763	1.900	1.800	1.950	1.825	1.900	8,000	1.8813	-2.56%
2021-12-13	0	0.390	0.370	0.395	0.350	0.395	585,500	216,020	0.3689	1.950	1.850	1.975	1.750	1.975	117,100	1.8447	5.41%
2021-12-10	0	0.370	0.370	0.390	0.370	0.385	197,500	73,075	0.3700	1.850	1.850	1.950	1.850	1.925	39,500	1.8500	0.00%
2021-12-09	0	0.370	0.365	0.385	0.360	0.395	1,010,666	383,636	0.3796	1.850	1.825	1.925	1.800	1.975	202,133	1.8979	4.23%
2021-12-08	0	0.355	0.350	0.360	0.355	0.375	311,520	112,432	0.3609	1.775	1.750	1.800	1.775	1.875	62,304	1.8046	-5.33%
2021-12-07	0	0.375	0.375	0.385	0.375	0.380	467,500	175,890	0.3762	1.875	1.875	1.925	1.875	1.900	93,500	1.8812	-1.32%
2021-12-06	0	0.380	0.380	0.390	0.380	0.390	193,000	73,585	0.3813	1.900	1.900	1.950	1.900	1.950	38,600	1.9063	-3.80%
2021-12-03	0	0.395	0.385	0.395	0.395	0.395	100,000	39,500	0.3950	1.975	1.925	1.975	1.975	1.975	20,000	1.9750	0.00%
2021-12-02	0	0.395	0.385	0.395	0.380	0.395	63,500	24,477	0.3855	1.975	1.925	1.975	1.900	1.975	12,700	1.9273	0.00%
2021-12-01	0	0.395	0.385	0.395	0.385	0.395	142,500	55,375	0.3886	1.975	1.925	1.975	1.925	1.975	28,500	1.9430	-1.25%
2021-11-30	0	0.400	0.385	0.400	0.380	0.400	303,505	116,166	0.3827	2.000	1.925	2.000	1.900	2.000	60,701	1.9137	5.26%
2021-11-29	0	0.380	0.375	0.380	0.380	0.405	1,012,500	392,175	0.3873	1.900	1.875	1.900	1.900	2.025	202,500	1.9367	-5.00%
2021-11-26	0	0.400	0.390	0.400	0.395	0.420	1,190,000	475,800	0.3998	2.000	1.950	2.000	1.975	2.100	238,000	1.9992	0.00%
2021-11-25	0	0.400	0.395	0.415	0.400	0.435	217,633	90,600	0.4163	2.000	1.975	2.075	2.000	2.175	43,527	2.0815	-3.61%
2021-11-24	0	0.415	0.405	0.415	0.405	0.410	56,500	22,960	0.4064	2.075	2.025	2.075	2.025	2.050	11,300	2.0319	2.47%
2021-11-23	0	0.405	0.395	0.430	0.395	0.405	37,500	14,847	0.3959	2.025	1.975	2.150	1.975	2.025	7,500	1.9796	0.00%
2021-11-22	0	0.405	0.395	0.410	0.405	0.405	552,500	223,687	0.4049	2.025	1.975	2.050	2.025	2.025	110,500	2.0243	1.25%
2021-11-19	0	0.400	0.395	0.405	0.395	0.400	241,500	96,282	0.3987	2.000	1.975	2.025	1.975	2.000	48,300	1.9934	0.00%
2021-11-18	0	0.400	0.400	0.405	0.390	0.405	612,000	243,110	0.3972	2.000	2.000	2.025	1.950	2.025	122,400	1.9862	-1.23%
2021-11-17	0	0.405	0.400	0.405	0.400	0.410	231,166	92,711	0.4011	2.025	2.000	2.025	2.000	2.050	46,233	2.0053	1.25%
2021-11-16	0	0.400	0.395	0.405	0.400	0.405	345,000	138,000	0.4000	2.000	1.975	2.025	2.000	2.025	69,000	2.0000	0.00%
2021-11-15	0	0.400	0.400	0.405	0.390	0.405	348,500	138,290	0.3968	2.000	2.000	2.025	1.950	2.025	69,700	1.9841	0.00%
2021-11-12	0	0.400	0.400	0.405	0.395	0.400	203,000	80,760	0.3978	2.000	2.000	2.025	1.975	2.000	40,600	1.9892	0.00%
2021-11-11	0	0.400	0.395	0.400	0.395	0.400	211,510	84,073	0.3975	2.000	1.975	2.000	1.975	2.000	42,302	1.9874	0.00%
2021-11-10	0	0.400	0.390	0.400	0.390	0.400	376,000	148,722	0.3955	2.000	1.950	2.000	1.950	2.000	75,200	1.9777	0.00%
2021-11-09	0	0.400	0.395	0.400	0.395	0.400	107,500	42,337	0.3938	2.000	1.975	2.000	1.975	2.000	21,500	1.9692	0.00%
2021-11-08	0	0.400	0.390	0.400	0.390	0.400	623,500	248,845	0.3991	2.000	1.950	2.000	1.950	2.000	124,700	1.9955	0.00%
2021-11-05	0	0.400	0.395	0.400	0.390	0.400	712,500	280,375	0.3935	2.000	1.975	2.000	1.950	2.000	142,500	1.9675	0.00%
2021-11-04	0	0.400	0.390	0.415	0.390	0.410	575,000	230,600	0.4010	2.000	1.950	2.075	1.950	2.050	115,000	2.0052	-1.23%
2021-11-03	0	0.405	0.390	0.405	0.395	0.410	212,000	85,472	0.4032	2.025	1.950	2.025	1.975	2.050	42,400	2.0158	0.00%
2021-11-02	0	0.405	0.400	0.410	0.400	0.420	734,006	301,917	0.4113	2.025	2.000	2.050	2.000	2.100	146,801	2.0566	1.25%
2021-11-01	0	0.400	0.390	0.395	0.390	0.405	771,000	302,485	0.3923	2.000	1.950	1.975	1.950	2.025	154,200	1.9616	-2.44%
2021-10-29	0	0.410	0.390	0.410	0.390	0.410	802,500	317,725	0.3959	2.050	1.950	2.050	1.950	2.050	160,500	1.9796	0.00%
2021-10-28	0	0.410	0.400	0.410	0.390	0.415	890,000	359,950	0.4044	2.050	2.000	2.050	1.950	2.075	178,000	2.0222	-2.38%
2021-10-27	0	0.420	0.410	0.420	0.410	0.440	1,199,000	494,130	0.4121	2.100	2.050	2.100	2.050	2.200	239,800	2.0606	-5.62%
2021-10-26	0	0.445	0.410	0.445	0.410	0.445	400,000	166,400	0.4160	2.225	2.050	2.225	2.050	2.225	80,000	2.0800	4.71%
2021-10-25	0	0.425	0.415	0.425	0.405	0.445	1,128,500	489,542	0.4338	2.125	2.075	2.125	2.025	2.225	225,700	2.1690	0.00%
2021-10-22	0	0.425	0.410	0.425	0.400	0.460	3,430,513	1,463,597	0.4266	2.125	2.050	2.125	2.000	2.300	686,103	2.1332	6.25%
2021-10-21	0	0.400	0.390	0.410	0.390	0.400	571,500	225,860	0.3952	2.000	1.950	2.050	1.950	2.000	114,300	1.9760	0.00%
2021-10-20	0	0.400	0.385	0.405	0.380	0.400	820,500	320,335	0.3904	2.000	1.925	2.025	1.900	2.000	164,100	1.9521	0.00%
2021-10-19	0	0.400	0.400	0.405	0.385	0.405	627,303	246,508	0.3930	2.000	2.000	2.025	1.925	2.025	125,461	1.9648	-1.23%
2021-10-18	0	0.405	0.385	0.405	0.385	0.405	551,000	218,757	0.3970	2.025	1.925	2.025	1.925	2.025	110,200	1.9851	0.00%
2021-10-15	0	0.405	0.405	0.420	0.400	0.400	124,000	49,410	0.3985	2.025	2.025	2.100	2.000	2.000	24,800	1.9923	0.00%
2021-10-12	0	0.405	0.405	0.410	0.405	0.425	153,500	64,310	0.4190	2.025	2.025	2.050	2.025	2.125	30,700	2.0948	0.00%
2021-10-11	0	0.405	0.400	0.415	0.400	0.405	597,000	240,107	0.4022	2.025	2.000	2.075	2.000	2.025	119,400	2.0109	-1.22%
2021-10-08	0	0.410	0.410	0.420	0.405	0.420	558,500	230,795	0.4132	2.050	2.050	2.100	2.025	2.100	111,700	2.0662	1.23%
2021-10-07	0	0.405	0.405	0.410	0.405	0.455	595,000	246,540	0.4144	2.025	2.025	2.050	2.025	2.275	119,000	2.0718	-2.41%
2021-10-06	0	0.415	0.405	0.415	0.370	0.435	1,693,000	692,222	0.4089	2.075	2.025	2.075	1.850	2.175	338,600	2.0444	10.67%
2021-10-05	0	0.375	0.360	0.375	0.320	0.375	1,610,334	572,900	0.3558	1.875	1.800	1.875	1.600	1.875	322,067	1.7788	17.19%
2021-10-04	0	0.320	0.315	0.320	0.300	0.320	421,500	129,085	0.3063	1.600	1.575	1.600	1.500	1.600	84,300	1.5313	3.23%
2021-09-30	0	0.310	0.305	0.330	0.310	0.310	152,500	47,225	0.3097	1.550	1.525	1.650	1.550	1.550	30,500	1.5484	-3.12%
2021-09-29	0	0.320	0.320	0.330	0.300	0.330	2,791,500	888,965	0.3185	1.600	1.600	1.650	1.500	1.650	558,300	1.5923	0.00%
2021-09-28	0	0.320	0.310	0.320	0.305	0.320	1,121,500	349,660	0.3118	1.600	1.550	1.600	1.525	1.600	224,300	1.5589	-1.54%
2021-09-27	0	0.325	0.320	0.340	0.310	0.330	2,474,000	795,440	0.3215	1.625	1.600	1.700	1.550	1.650	494,800	1.6076	-2.99%
2021-09-24	0	0.335	0.320	0.340	0.320	0.340	589,500	196,280	0.3330	1.675	1.600	1.700	1.600	1.700	117,900	1.6648	-4.29%
2021-09-23	0	0.350	0.320	0.350	0.340	0.355	956,666	331,558	0.3466	1.750	1.600	1.750	1.700	1.775	191,333	1.7329	1.45%
2021-09-21	0	0.345	0.320	0.350	0.320	0.345	2,402,500	816,350	0.3398	1.725	1.600	1.750	1.600	1.725	480,500	1.6990	1.47%
2021-09-20	0	0.340	0.335	0.340	0.300	0.360	1,615,333	523,109	0.3238	1.700	1.675	1.700	1.500	1.800	323,067	1.6192	3.03%
2021-09-17	0	0.330	0.320	0.330	0.285	0.340	8,303,000	2,620,600	0.3156	1.650	1.600	1.650	1.425	1.700	1,660,600	1.5781	-5.71%
2021-09-16	0	0.350	0.335	0.350	0.320	0.385	1,550,000	525,750	0.3392	1.750	1.675	1.750	1.600	1.925	310,000	1.6960	-2.78%
2021-09-15	0	0.360	0.345	0.360	0.340	0.380	1,868,217	659,554	0.3530	1.800	1.725	1.800	1.700	1.900	373,643	1.7652	-5.26%
2021-09-14	0	0.380	0.370	0.380	0.345	0.390	1,103,000	405,825	0.3679	1.900	1.850	1.900	1.725	1.950	220,600	1.8396	-3.80%
2021-09-13	0	0.395	0.380	0.400	0.375	0.395	446,000	172,280	0.3863	1.975	1.900	2.000	1.875	1.975	89,200	1.9314	1.28%
2021-09-10	0	0.390	0.375	0.390	0.390	0.400	692,833	270,018	0.3897	1.950	1.875	1.950	1.950	2.000	138,567	1.9487	0.00%
2021-09-09	0	0.390	0.370	0.390	0.370	0.385	459,500	174,032	0.3787	1.950	1.850	1.950	1.850	1.925	91,900	1.8937	0.00%
2021-09-08	0	0.390	0.380	0.400	0.390	0.390	227,500	88,625	0.3896	1.950	1.900	2.000	1.950	1.950	45,500	1.9478	0.00%
2021-09-07	0	0.390	0.380	0.390	0.380	0.405	1,075,000	423,260	0.3937	1.950	1.900	1.950	1.900	2.025	215,000	1.9687	-1.27%
2021-09-06	0	0.395	0.380	0.400	0.385	0.410	1,429,500	568,400	0.3976	1.975	1.900	2.000	1.925	2.050	285,900	1.9881	1.28%
2021-09-03	0	0.390	0.385	0.390	0.385	0.395	105,000	40,620	0.3869	1.950	1.925	1.950	1.925	1.975	21,000	1.9343	0.00%
2021-09-02	0	0.390	0.390	0.400	0.385	0.410	71,500	27,830	0.3892	1.950	1.950	2.000	1.925	2.050	14,300	1.9462	-2.50%
2021-09-01	0	0.400	0.380	0.400	0.385	0.400	298,000	116,925	0.3924	2.000	1.900	2.000	1.925	2.000	59,600	1.9618	0.00%
2021-08-31	0	0.400	0.390	0.400	0.390	0.415	253,000	102,710	0.4060	2.000	1.950	2.000	1.950	2.075	50,600	2.0298	3.90%
2021-08-30	0	0.385	0.375	0.385	0.375	0.390	1,950,500	742,195	0.3805	1.925	1.875	1.925	1.875	1.950	390,100	1.9026	-4.94%
2021-08-27	0	0.405	0.395	0.405	0.385	0.410	1,216,000	480,925	0.3955	2.025	1.975	2.025	1.925	2.050	243,200	1.9775	-1.22%
2021-08-26	0	0.410	0.395	0.410	0.385	0.410	2,683,000	1,055,117	0.3933	2.050	1.975	2.050	1.925	2.050	536,600	1.9663	5.13%
2021-08-25	0	0.390	0.380	0.410	0.390	0.410	111,000	44,380	0.3998	1.950	1.900	2.050	1.950	2.050	22,200	1.9991	-4.88%
2021-08-24	0	0.410	0.400	0.410	0.400	0.410	336,000	137,197	0.4083	2.050	2.000	2.050	2.000	2.050	67,200	2.0416	2.50%
2021-08-23	0	0.400	0.395	0.405	0.390	0.405	1,190,000	474,130	0.3984	2.000	1.975	2.025	1.950	2.025	238,000	1.9921	0.00%
2021-08-20	0	0.400	0.390	0.400	0.390	0.415	2,888,500	1,152,355	0.3989	2.000	1.950	2.000	1.950	2.075	577,700	1.9947	-3.61%
2021-08-19	0	0.415	0.400	0.415	0.390	0.435	1,744,833	708,295	0.4059	2.075	2.000	2.075	1.950	2.175	348,967	2.0297	3.75%
2021-08-18	0	0.400	0.395	0.400	0.400	0.415	1,459,000	587,212	0.4025	2.000	1.975	2.000	2.000	2.075	291,800	2.0124	-3.61%
2021-08-17	0	0.415	0.410	0.415	0.400	0.435	3,964,673	1,601,592	0.4040	2.075	2.050	2.075	2.000	2.175	792,935	2.0198	-1.19%
2021-08-16	0	0.420	0.410	0.420	0.415	0.460	1,494,000	627,350	0.4199	2.100	2.050	2.100	2.075	2.300	298,800	2.0996	-4.55%
2021-08-13	0	0.440	0.430	0.440	0.425	0.470	2,487,033	1,102,094	0.4431	2.200	2.150	2.200	2.125	2.350	497,407	2.2157	-6.38%
2021-08-12	0	0.470	0.460	0.475	0.455	0.490	1,900,000	889,125	0.4680	2.350	2.300	2.375	2.275	2.450	380,000	2.3398	-2.08%
2021-08-11	0	0.480	0.470	0.485	0.465	0.495	1,844,000	876,150	0.4751	2.400	2.350	2.425	2.325	2.475	368,800	2.3757	-1.03%
2021-08-10	0	0.485	0.480	0.485	0.445	0.490	11,924,000	5,606,145	0.4702	2.425	2.400	2.425	2.225	2.450	2,384,800	2.3508	4.30%
2021-08-09	0	0.465	0.455	0.470	0.435	0.485	6,473,500	3,027,240	0.4676	2.325	2.275	2.350	2.175	2.425	1,294,700	2.3382	-1.06%
2021-08-06	0	0.470	0.470	0.475	0.465	0.495	2,624,000	1,240,604	0.4728	2.350	2.350	2.375	2.325	2.475	524,800	2.3640	-2.08%
2021-08-05	0	0.480	0.475	0.480	0.445	0.530	6,760,000	3,270,515	0.4838	2.400	2.375	2.400	2.225	2.650	1,352,000	2.4190	-3.03%
2021-08-04	0	0.495	0.495	0.500	0.450	0.540	17,820,720	8,919,788	0.5005	2.475	2.475	2.500	2.250	2.700	3,564,144	2.5026	12.50%
2021-08-03	0	0.440	0.435	0.440	0.400	0.440	3,551,020	1,484,767	0.4181	2.200	2.175	2.200	2.000	2.200	710,204	2.0906	7.32%
2021-08-02	0	0.410	0.400	0.410	0.395	0.415	1,405,026	564,677	0.4019	2.050	2.000	2.050	1.975	2.075	281,005	2.0095	-1.20%
2021-07-30	0	0.415	0.400	0.415	0.390	0.425	3,244,000	1,310,492	0.4040	2.075	2.000	2.075	1.950	2.125	648,800	2.0199	2.47%
2021-07-29	0	0.405	0.405	0.415	0.395	0.430	1,940,500	795,334	0.4099	2.025	2.025	2.075	1.975	2.150	388,100	2.0493	5.19%
2021-07-28	0	0.385	0.385	0.390	0.370	0.410	5,292,000	2,047,765	0.3870	1.925	1.925	1.950	1.850	2.050	1,058,400	1.9348	-6.10%
2021-07-27	0	0.410	0.400	0.410	0.390	0.455	5,086,000	2,088,907	0.4107	2.050	2.000	2.050	1.950	2.275	1,017,200	2.0536	-5.75%
2021-07-26	0	0.435	0.420	0.435	0.420	0.470	5,725,000	2,525,585	0.4412	2.175	2.100	2.175	2.100	2.350	1,145,000	2.2058	-1.14%
2021-07-23	0	0.440	0.425	0.440	0.370	0.460	17,921,602	7,330,969	0.4091	2.200	2.125	2.200	1.850	2.300	3,584,320	2.0453	6.02%
2021-07-22	0	0.415	0.410	0.415	0.385	0.580	38,409,345	17,644,692	0.4594	2.075	2.050	2.075	1.925	2.900	7,681,869	2.2969	-18.63%
2021-07-21	0	0.510	0.495	0.510	0.380	0.510	22,786,500	10,473,905	0.4597	2.550	2.475	2.550	1.900	2.550	4,557,300	2.2983	25.93%
2021-07-20	0	0.405	0.405	0.410	0.355	0.415	18,383,500	7,288,460	0.3965	2.025	2.025	2.050	1.775	2.075	3,676,700	1.9823	6.58%
2021-07-19	0	0.380	0.370	0.380	0.265	0.400	18,307,150	6,427,916	0.3511	1.900	1.850	1.900	1.325	2.000	3,661,430	1.7556	26.67%
2021-07-16	0	0.300	0.295	0.300	0.285	0.310	5,072,000	1,504,577	0.2966	1.500	1.475	1.500	1.425	1.550	1,014,400	1.4832	0.00%
2021-07-15	0	0.300	0.300	0.305	0.270	0.345	21,295,070	6,612,548	0.3105	1.500	1.500	1.525	1.350	1.725	4,259,014	1.5526	9.09%
2021-07-14	0	0.275	0.270	0.275	0.255	0.295	6,995,500	1,928,427	0.2757	1.375	1.350	1.375	1.275	1.475	1,399,100	1.3783	0.00%
2021-07-13	0	0.275	0.270	0.275	0.218	0.285	21,377,250	5,509,216	0.2577	1.375	1.350	1.375	1.090	1.425	4,275,450	1.2886	26.15%
2021-07-12	0	0.218	0.216	0.219	0.208	0.220	828,500	174,838	0.2110	1.090	1.080	1.095	1.040	1.100	165,700	1.0551	4.31%
2021-07-09	0	0.209	0.209	0.217	0.209	0.219	838,000	177,656	0.2120	1.045	1.045	1.085	1.045	1.095	167,600	1.0600	-1.42%
2021-07-08	0	0.212	0.208	0.213	0.205	0.222	3,239,000	683,661	0.2111	1.060	1.040	1.065	1.025	1.110	647,800	1.0554	-1.85%
2021-07-07	0	0.216	0.216	0.217	0.210	0.228	3,578,000	769,076	0.2149	1.080	1.080	1.085	1.050	1.140	715,600	1.0747	-1.82%
2021-07-06	0	0.220	0.220	0.223	0.212	0.245	14,515,100	3,257,987	0.2245	1.100	1.100	1.115	1.060	1.225	2,903,020	1.1223	6.80%
2021-07-05	0	0.206	0.204	0.206	0.188	0.230	13,907,233	2,920,996	0.2100	1.030	1.020	1.030	0.940	1.150	2,781,447	1.0502	14.44%
2021-07-02	0	0.180	0.180	0.185	0.165	0.190	8,039,500	1,436,999	0.1787	0.900	0.900	0.925	0.825	0.950	1,607,900	0.8937	4.05%
2021-06-30	0	0.173	0.166	0.173	0.162	0.180	8,565,500	1,455,057	0.1699	0.865	0.830	0.865	0.810	0.900	1,713,100	0.8494	-3.35%
2021-06-29	0	0.179	0.177	0.179	0.145	0.183	27,477,500	4,728,992	0.1721	0.895	0.885	0.895	0.725	0.915	5,495,500	0.8605	26.06%
2021-06-28	0	0.142	0.142	0.145	0.141	0.145	439,040	62,228	0.1417	0.710	0.710	0.725	0.705	0.725	87,808	0.7087	0.71%
2021-06-25	0	0.141	0.141	0.145	0.138	0.146	2,466,000	352,916	0.1431	0.705	0.705	0.725	0.690	0.730	493,200	0.7156	2.17%
2021-06-24	0	0.138	0.138	0.143	0.135	0.142	3,020,000	420,380	0.1392	0.690	0.690	0.715	0.675	0.710	604,000	0.6960	0.73%
2021-06-23	0	0.137	0.137	0.150	0.131	0.142	1,463,020	199,961	0.1367	0.685	0.685	0.750	0.655	0.710	292,604	0.6834	1.48%
2021-06-22	0	0.135	0.133	0.140	0.134	0.137	890,000	120,350	0.1352	0.675	0.665	0.700	0.670	0.685	178,000	0.6761	-6.25%
2021-06-21	0	0.144	0.141	0.150	0.140	0.145	490,000	70,180	0.1432	0.720	0.705	0.750	0.700	0.725	98,000	0.7161	-0.69%
2021-06-18	0	0.145	0.133	0.145	0.133	0.145	1,139,000	160,645	0.1410	0.725	0.665	0.725	0.665	0.725	227,800	0.7052	6.62%
2021-06-17	0	0.136	0.136	0.148	0.129	0.140	753,500	102,583	0.1361	0.680	0.680	0.740	0.645	0.700	150,700	0.6807	0.74%
2021-06-16	0	0.135	0.135	0.138	0.133	0.139	274,666	36,751	0.1338	0.675	0.675	0.690	0.665	0.695	54,933	0.6690	-2.88%
2021-06-15	0	0.139	0.134	0.140	0.134	0.139	311,045	41,719	0.1341	0.695	0.670	0.700	0.670	0.695	62,209	0.6706	2.96%
2021-06-11	0	0.135	0.133	0.139	0.135	0.146	617,000	84,231	0.1365	0.675	0.665	0.695	0.675	0.730	123,400	0.6826	-8.16%
2021-06-10	0	0.147	0.143	0.147	0.136	0.148	1,298,999	186,452	0.1435	0.735	0.715	0.735	0.680	0.740	259,800	0.7177	5.76%
2021-06-09	0	0.139	0.132	0.139	0.138	0.139	118,000	16,218	0.1374	0.695	0.660	0.695	0.690	0.695	23,600	0.6872	0.72%
2021-06-08	0	0.138	0.138	0.139	0.133	0.142	1,132,500	154,857	0.1367	0.690	0.690	0.695	0.665	0.710	226,500	0.6837	0.00%
2021-06-07	0	0.138	0.138	0.141	0.133	0.138	440,000	60,030	0.1364	0.690	0.690	0.705	0.665	0.690	88,000	0.6822	0.73%
2021-06-04	0	0.137	0.137	0.140	0.137	0.137	30,000	4,110	0.1370	0.685	0.685	0.700	0.685	0.685	6,000	0.6850	0.00%
2021-06-03	0	0.137	0.136	0.139	0.137	0.143	574,633	79,724	0.1387	0.685	0.680	0.695	0.685	0.715	114,927	0.6937	-0.72%
2021-06-02	0	0.138	0.137	0.142	0.136	0.145	327,500	46,445	0.1418	0.690	0.685	0.710	0.680	0.725	65,500	0.7091	-1.43%
2021-06-01	0	0.140	0.135	0.143	0.134	0.140	606,000	82,550	0.1362	0.700	0.675	0.715	0.670	0.700	121,200	0.6811	1.45%
2021-05-31	0	0.138	0.138	0.140	0.133	0.141	392,133	54,078	0.1379	0.690	0.690	0.700	0.665	0.705	78,427	0.6895	1.47%
2021-05-28	0	0.136	0.136	0.142	0.136	0.148	506,500	70,960	0.1401	0.680	0.680	0.710	0.680	0.740	101,300	0.7005	0.00%
2021-05-27	0	0.136	0.136	0.145	0.135	0.145	393,500	55,595	0.1413	0.680	0.680	0.725	0.675	0.725	78,700	0.7064	-1.45%
2021-05-26	0	0.138	0.138	0.144	0.136	0.146	1,062,500	149,455	0.1407	0.690	0.690	0.720	0.680	0.730	212,500	0.7033	0.00%
2021-05-25	0	0.138	0.136	0.146	0.129	0.150	1,325,000	182,005	0.1374	0.690	0.680	0.730	0.645	0.750	265,000	0.6868	-1.43%
2021-05-24	0	0.140	0.134	0.140	0.130	0.140	700,500	94,502	0.1349	0.700	0.670	0.700	0.650	0.700	140,100	0.6745	0.00%
2021-05-21	0	0.140	0.133	0.142	0.143	0.143	110,000	15,730	0.1430	0.700	0.665	0.710	0.715	0.715	22,000	0.7150	1.45%
2021-05-20	0	0.138	0.132	0.138	0.132	0.138	150,500	19,990	0.1328	0.690	0.660	0.690	0.660	0.690	30,100	0.6641	2.22%
2021-05-18	0	0.135	0.137	0.141	0.135	0.137	1,163,500	159,111	0.1368	0.675	0.685	0.705	0.675	0.685	232,700	0.6838	-1.46%
2021-05-17	0	0.137	0.137	0.149	0.136	0.137	71,437	9,742	0.1364	0.685	0.685	0.745	0.680	0.685	14,287	0.6819	0.00%
2021-05-14	0	0.137	0.138	0.151	0.134	0.151	218,033	29,734	0.1364	0.685	0.690	0.755	0.670	0.755	43,607	0.6819	0.74%
2021-05-13	0	0.136	0.136	0.140	0.134	0.148	2,018,500	277,954	0.1377	0.680	0.680	0.700	0.670	0.740	403,700	0.6885	-9.33%
2021-05-12	0	0.150	0.141	0.150	0.150	0.161	1,870,000	287,975	0.1540	0.750	0.705	0.750	0.750	0.805	374,000	0.7700	-3.23%
2021-05-11	0	0.155	0.148	0.155	0.145	0.155	2,996,000	453,135	0.1512	0.775	0.740	0.775	0.725	0.775	599,200	0.7562	4.73%
2021-05-10	0	0.148	0.141	0.148	0.140	0.150	523,000	75,698	0.1447	0.740	0.705	0.740	0.700	0.750	104,600	0.7237	2.07%
2021-05-07	0	0.145	0.140	0.149	0.137	0.149	1,154,505	166,836	0.1445	0.725	0.700	0.745	0.685	0.745	230,901	0.7225	0.00%
2021-05-06	0	0.145	0.139	0.145	0.136	0.149	745,166	108,509	0.1456	0.725	0.695	0.725	0.680	0.745	149,033	0.7281	-0.68%
2021-05-05	0	0.146	0.139	0.146	0.141	0.150	350,030	51,133	0.1461	0.730	0.695	0.730	0.705	0.750	70,006	0.7304	0.69%
2021-05-04	0	0.145	0.145	0.152	0.133	0.152	1,587,500	228,326	0.1438	0.725	0.725	0.760	0.665	0.760	317,500	0.7191	0.00%
2021-05-03	0	0.145	0.137	0.145	0.132	0.147	1,370,000	192,300	0.1404	0.725	0.685	0.725	0.660	0.735	274,000	0.7018	0.00%
2021-04-30	0	0.145	0.135	0.145	0.134	0.145	587,500	81,734	0.1391	0.725	0.675	0.725	0.670	0.725	117,500	0.6956	3.57%
2021-04-29	0	0.140	0.140	0.145	0.138	0.147	4,359,000	622,998	0.1429	0.700	0.700	0.725	0.690	0.735	871,800	0.7146	-4.76%
2021-04-28	0	0.147	0.142	0.147	0.134	0.147	3,811,500	538,023	0.1412	0.735	0.710	0.735	0.670	0.735	762,300	0.7058	2.80%
2021-04-27	0	0.143	0.141	0.143	0.140	0.157	5,176,130	743,395	0.1436	0.715	0.705	0.715	0.700	0.785	1,035,226	0.7181	-4.67%
2021-04-26	0	0.150	0.150	0.151	0.132	0.176	51,960,778	7,900,905	0.1521	0.750	0.750	0.755	0.660	0.880	10,392,156	0.7603	30.43%
2021-04-23	0	0.115	0.114	0.115	0.104	0.136	7,486,000	922,357	0.1232	0.575	0.570	0.575	0.520	0.680	1,497,200	0.6161	5.50%
2021-04-22	0	0.109	0.105	0.109	0.100	0.110	997,000	104,421	0.1047	0.545	0.525	0.545	0.500	0.550	199,400	0.5237	10.10%
2021-04-21	0	0.099	0.098	0.105	0.097	0.100	365,022	35,731	0.0979	0.495	0.490	0.525	0.485	0.500	73,004	0.4894	4.21%
2021-04-20	0	0.095	0.095	0.111	0.095	0.104	220,000	22,670	0.1030	0.475	0.475	0.555	0.475	0.520	44,000	0.5152	-7.77%
2021-04-19	0	0.103	0.096	0.113	0.103	0.103	30,000	3,090	0.1030	0.515	0.480	0.565	0.515	0.515	6,000	0.5150	0.00%
2021-04-16	0	0.103	0.096	0.103	0.096	0.105	1,229,333	128,377	0.1044	0.515	0.480	0.515	0.480	0.525	245,867	0.5221	3.00%
2021-04-15	0	0.100	0.100	0.102	0.091	0.102	1,224,000	122,853	0.1004	0.500	0.500	0.510	0.455	0.510	244,800	0.5019	4.17%
2021-04-14	0	0.096	0.096	0.104	0.096	0.100	1,327,500	128,670	0.0969	0.480	0.480	0.520	0.480	0.500	265,500	0.4846	-4.00%
2021-04-13	0	0.100	0.100	0.108	0.100	0.114	385,000	39,375	0.1023	0.500	0.500	0.540	0.500	0.570	77,000	0.5114	-0.99%
2021-04-12	0	0.101	0.101	0.114	0.101	0.101	64,545	6,477	0.1003	0.505	0.505	0.570	0.505	0.505	12,909	0.5017	-5.61%
2021-04-09	0	0.107	0.101	0.107	0.101	0.107	332,500	34,937	0.1051	0.535	0.505	0.535	0.505	0.535	66,500	0.5254	0.94%
2021-04-08	0	0.106	0.106	0.114	0.105	0.105	240,000	25,200	0.1050	0.530	0.530	0.570	0.525	0.525	48,000	0.5250	2.91%
2021-04-07	0	0.103	0.103	0.108	0.103	0.108	172,000	18,260	0.1062	0.515	0.515	0.540	0.515	0.540	34,400	0.5308	-2.83%
2021-04-01	0	0.106	0.107	0.121	0.106	0.106	76,000	8,026	0.1056	0.530	0.535	0.605	0.530	0.530	15,200	0.5280	-1.85%
2021-03-31	0	0.108	0.108	0.118	0.106	0.108	516,000	54,913	0.1064	0.540	0.540	0.590	0.530	0.540	103,200	0.5321	0.00%
2021-03-30	0	0.108	0.107	0.118	-	-	31,500	3,390	0.1076	0.540	0.535	0.590	-	-	6,300	0.5381	0.00%
2021-03-29	0	0.108	0.108	0.119	0.107	0.108	217,500	23,275	0.1070	0.540	0.540	0.595	0.535	0.540	43,500	0.5351	-6.90%
2021-03-26	0	0.116	0.108	0.118	0.108	0.125	226,500	26,310	0.1162	0.580	0.540	0.590	0.540	0.625	45,300	0.5808	7.41%
2021-03-25	0	0.108	0.108	0.125	0.108	0.109	210,000	22,790	0.1085	0.540	0.540	0.625	0.540	0.545	42,000	0.5426	-0.92%
2021-03-24	0	0.109	0.109	0.126	0.109	0.110	407,500	44,622	0.1095	0.545	0.545	0.630	0.545	0.550	81,500	0.5475	-1.80%
2021-03-23	0	0.111	0.111	0.126	0.109	0.112	235,000	25,635	0.1091	0.555	0.555	0.630	0.545	0.560	47,000	0.5454	-3.48%
2021-03-22	0	0.115	0.113	0.127	0.115	0.115	198,500	22,807	0.1149	0.575	0.565	0.635	0.575	0.575	39,700	0.5745	0.00%
2021-03-19	0	0.115	0.114	0.122	0.113	0.116	338,299	39,364	0.1164	0.575	0.570	0.610	0.565	0.580	67,660	0.5818	-5.74%
2021-03-18	0	0.122	0.122	0.123	0.120	0.123	480,000	58,510	0.1219	0.610	0.610	0.615	0.600	0.615	96,000	0.6095	4.27%
2021-03-17	0	0.117	0.117	0.118	0.114	0.120	223,635	25,979	0.1162	0.585	0.585	0.590	0.570	0.600	44,727	0.5808	1.74%
2021-03-16	0	0.115	0.114	0.117	0.114	0.114	538,000	61,252	0.1139	0.575	0.570	0.585	0.570	0.570	107,600	0.5693	-1.71%
2021-03-15	0	0.117	0.114	0.120	0.115	0.121	689,500	80,078	0.1161	0.585	0.570	0.600	0.575	0.605	137,900	0.5807	-3.31%
2021-03-12	0	0.121	0.118	0.121	0.111	0.132	3,056,078	372,797	0.1220	0.605	0.590	0.605	0.555	0.660	611,216	0.6099	10.00%
2021-03-11	0	0.110	0.110	0.114	0.108	0.110	176,500	19,110	0.1083	0.550	0.550	0.570	0.540	0.550	35,300	0.5414	3.77%
2021-03-10	0	0.106	0.108	0.117	0.104	0.108	2,191,500	232,476	0.1061	0.530	0.540	0.585	0.520	0.540	438,300	0.5304	-1.85%
2021-03-09	0	0.108	0.107	0.110	0.108	0.110	190,000	20,820	0.1096	0.540	0.535	0.550	0.540	0.550	38,000	0.5479	-0.92%
2021-03-08	0	0.109	0.108	0.116	0.109	0.123	320,484	37,033	0.1156	0.545	0.540	0.580	0.545	0.615	64,097	0.5778	-5.22%
2021-03-05	0	0.115	0.109	0.119	0.107	0.119	320,000	36,750	0.1148	0.575	0.545	0.595	0.535	0.595	64,000	0.5742	0.88%
2021-03-04	0	0.114	0.110	0.118	0.107	0.114	2,149,719	233,730	0.1087	0.570	0.550	0.590	0.535	0.570	429,944	0.5436	-0.87%
2021-03-03	0	0.115	0.115	0.118	0.110	0.119	359,500	41,203	0.1146	0.575	0.575	0.590	0.550	0.595	71,900	0.5731	-3.36%
2021-03-02	0	0.119	0.118	0.122	0.114	0.122	1,335,000	157,672	0.1181	0.595	0.590	0.610	0.570	0.610	267,000	0.5905	2.59%
2021-03-01	0	0.116	0.113	0.128	0.115	0.116	321,533	37,275	0.1159	0.580	0.565	0.640	0.575	0.580	64,307	0.5796	0.00%
2021-02-26	0	0.116	0.110	0.121	0.110	0.116	555,000	62,685	0.1129	0.580	0.550	0.605	0.550	0.580	111,000	0.5647	0.00%
2021-02-25	0	0.116	0.116	0.117	0.114	0.126	3,833,500	447,555	0.1167	0.580	0.580	0.585	0.570	0.630	766,700	0.5837	-5.69%
2021-02-24	0	0.123	0.123	0.125	0.122	0.130	2,742,000	341,670	0.1246	0.615	0.615	0.625	0.610	0.650	548,400	0.6230	-1.60%
2021-02-23	0	0.125	0.125	0.130	0.124	0.132	986,500	126,342	0.1281	0.625	0.625	0.650	0.620	0.660	197,300	0.6404	0.00%
2021-02-22	0	0.125	0.125	0.129	0.123	0.124	256,000	31,490	0.1230	0.625	0.625	0.645	0.615	0.620	51,200	0.6150	-3.85%
2021-02-19	0	0.130	0.128	0.130	0.128	0.135	2,604,000	342,164	0.1314	0.650	0.640	0.650	0.640	0.675	520,800	0.6570	1.56%
2021-02-18	0	0.128	0.128	0.131	0.124	0.135	2,603,526	340,529	0.1308	0.640	0.640	0.655	0.620	0.675	520,705	0.6540	-2.29%
2021-02-17	0	0.131	0.131	0.132	0.120	0.131	3,945,500	500,246	0.1268	0.655	0.655	0.660	0.600	0.655	789,100	0.6339	6.50%
2021-02-16	0	0.123	0.124	0.126	0.117	0.127	2,611,000	320,692	0.1228	0.615	0.620	0.630	0.585	0.635	522,200	0.6141	1.65%
2021-02-11	0	0.121	0.119	0.121	0.117	0.122	1,130,000	135,920	0.1203	0.605	0.595	0.605	0.585	0.610	226,000	0.6014	-0.82%
2021-02-10	0	0.122	0.122	0.125	0.121	0.132	1,648,000	203,948	0.1238	0.610	0.610	0.625	0.605	0.660	329,600	0.6188	-3.17%
2021-02-09	0	0.126	0.122	0.127	0.111	0.128	6,006,500	723,930	0.1205	0.630	0.610	0.635	0.555	0.640	1,201,300	0.6026	10.53%
2021-02-08	0	0.114	0.113	0.114	0.103	0.120	3,736,000	420,409	0.1125	0.570	0.565	0.570	0.515	0.600	747,200	0.5626	3.64%
2021-02-05	0	0.110	0.108	0.110	0.105	0.120	8,911,500	972,783	0.1092	0.550	0.540	0.550	0.525	0.600	1,782,300	0.5458	-8.33%
2021-02-04	0	0.120	0.116	0.120	0.108	0.158	32,338,500	4,013,747	0.1241	0.600	0.580	0.600	0.540	0.790	6,467,700	0.6206	-14.89%
2021-02-03	0	0.141	0.138	0.141	0.090	0.186	99,268,500	15,269,372	0.1538	0.705	0.690	0.705	0.450	0.930	19,853,700	0.7691	60.23%
2021-02-02	0	0.088	0.084	0.088	0.084	0.088	607,000	52,982	0.0873	0.440	0.420	0.440	0.420	0.440	121,400	0.4364	4.76%
2021-02-01	0	0.084	0.084	0.088	0.084	0.088	337,016	28,623	0.0849	0.420	0.420	0.440	0.420	0.440	67,403	0.4247	0.00%
2021-01-29	0	0.084	0.084	0.086	0.084	0.092	751,500	64,870	0.0863	0.420	0.420	0.430	0.420	0.460	150,300	0.4316	-8.70%
2021-01-28	0	0.092	0.092	0.097	0.083	0.092	1,525,000	132,900	0.0871	0.460	0.460	0.485	0.415	0.460	305,000	0.4357	9.52%
2021-01-27	0	0.084	0.084	0.090	0.084	0.084	192,500	16,152	0.0839	0.420	0.420	0.450	0.420	0.420	38,500	0.4195	0.00%
2021-01-26	0	0.084	0.084	0.091	0.084	0.085	2,580,500	219,230	0.0850	0.420	0.420	0.455	0.420	0.425	516,100	0.4248	-4.55%
2021-01-25	0	0.088	0.088	0.091	0.083	0.090	1,258,006	111,027	0.0883	0.440	0.440	0.455	0.415	0.450	251,601	0.4413	2.33%
2021-01-22	0	0.086	0.083	0.087	0.080	0.087	685,500	56,758	0.0828	0.430	0.415	0.435	0.400	0.435	137,100	0.4140	3.61%
2021-01-21	0	0.083	0.083	0.088	0.081	0.082	1,100,500	89,657	0.0815	0.415	0.415	0.440	0.405	0.410	220,100	0.4073	0.00%
2021-01-20	0	0.083	0.083	0.100	0.082	0.087	237,000	19,872	0.0838	0.415	0.415	0.500	0.410	0.435	47,400	0.4192	-2.35%
2021-01-19	0	0.085	0.082	0.105	0.082	0.092	19,104,000	1,627,965	0.0852	0.425	0.410	0.525	0.410	0.460	3,820,800	0.4261	3.66%
2021-01-18	0	0.082	0.082	0.085	0.079	0.085	2,271,000	185,977	0.0819	0.410	0.410	0.425	0.395	0.425	454,200	0.4095	-7.87%
2021-01-15	0	0.089	0.080	0.089	0.089	0.089	15,333	1,295	0.0845	0.445	0.400	0.445	0.445	0.445	3,067	0.4223	-1.11%
2021-01-14	0	0.090	0.086	0.095	0.079	0.090	1,228,000	108,099	0.0880	0.450	0.430	0.475	0.395	0.450	245,600	0.4401	5.88%
2021-01-13	0	0.085	0.085	0.088	0.085	0.088	118,503	9,957	0.0840	0.425	0.425	0.440	0.425	0.440	23,701	0.4201	0.00%
2021-01-12	0	0.085	0.081	0.085	0.081	0.085	359,200	29,984	0.0835	0.425	0.405	0.425	0.405	0.425	71,840	0.4174	4.94%
2021-01-11	0	0.081	0.081	0.089	0.081	0.083	343,083	28,208	0.0822	0.405	0.405	0.445	0.405	0.415	68,617	0.4111	-1.22%
2021-01-08	0	0.082	0.080	0.082	0.082	0.084	676,000	55,667	0.0823	0.410	0.400	0.410	0.410	0.420	135,200	0.4117	-2.38%
2021-01-07	0	0.084	0.082	0.085	0.084	0.086	226,500	19,030	0.0840	0.420	0.410	0.425	0.420	0.430	45,300	0.4201	-2.33%
2021-01-06	0	0.086	0.086	0.088	0.086	0.087	320,023	27,746	0.0867	0.430	0.430	0.440	0.430	0.435	64,005	0.4335	0.00%
2021-01-05	0	0.086	0.083	0.087	0.082	0.088	140,500	11,782	0.0839	0.430	0.415	0.435	0.410	0.440	28,100	0.4193	1.18%
2021-01-04	0	0.085	0.085	0.088	0.082	0.091	1,050,000	92,040	0.0877	0.425	0.425	0.440	0.410	0.455	210,000	0.4383	1.19%
2020-12-31	0	0.084	0.084	0.090	0.083	0.083	70,500	5,793	0.0822	0.420	0.420	0.450	0.415	0.415	14,100	0.4109	1.20%
2020-12-30	0	0.083	0.083	0.091	0.083	0.083	35,500	2,901	0.0817	0.415	0.415	0.455	0.415	0.415	7,100	0.4086	-1.19%
2020-12-29	0	0.084	0.082	0.091	0.084	0.084	21,500	1,797	0.0836	0.420	0.410	0.455	0.420	0.420	4,300	0.4179	-2.33%
2020-12-28	0	0.086	0.078	0.086	0.086	0.086	352,500	30,282	0.0859	0.430	0.390	0.430	0.430	0.430	70,500	0.4295	2.38%
2020-12-24	0	0.084	0.084	0.088	0.083	0.084	67,500	5,557	0.0823	0.420	0.420	0.440	0.415	0.420	13,500	0.4116	-1.18%
2020-12-23	0	0.085	0.083	0.088	0.083	0.095	1,661,500	145,579	0.0876	0.425	0.415	0.440	0.415	0.475	332,300	0.4381	-3.41%
2020-12-22	0	0.088	0.088	0.092	0.082	0.097	678,500	62,124	0.0916	0.440	0.440	0.460	0.410	0.485	135,700	0.4578	8.64%
2020-12-21	0	0.081	0.081	0.090	0.080	0.080	10,500	837	0.0797	0.405	0.405	0.450	0.400	0.400	2,100	0.3986	0.00%
2020-12-18	0	0.081	0.081	0.090	0.081	0.083	312,500	25,540	0.0817	0.405	0.405	0.450	0.405	0.415	62,500	0.4086	-1.22%
2020-12-17	0	0.082	0.081	0.090	-	-	11,000	825	0.0750	0.410	0.405	0.450	-	-	2,200	0.3750	0.00%
2020-12-16	0	0.082	0.082	0.090	0.080	0.088	838,000	69,552	0.0830	0.410	0.410	0.450	0.400	0.440	167,600	0.4150	3.80%
2020-12-15	0	0.079	0.079	0.084	0.079	0.083	66,000	5,238	0.0794	0.395	0.395	0.420	0.395	0.415	13,200	0.3968	-2.47%
2020-12-14	0	0.081	0.077	0.082	0.081	0.081	12,000	946	0.0788	0.405	0.385	0.410	0.405	0.405	2,400	0.3942	0.00%
2020-12-11	0	0.081	0.081	0.088	0.080	0.081	217,500	17,403	0.0800	0.405	0.405	0.440	0.400	0.405	43,500	0.4001	2.53%
2020-12-10	0	0.079	0.079	0.083	0.078	0.087	435,000	37,520	0.0863	0.395	0.395	0.415	0.390	0.435	87,000	0.4313	1.28%
2020-12-09	0	0.078	0.078	0.088	-	-	9,000	657	0.0730	0.390	0.390	0.440	-	-	1,800	0.3650	0.00%
2020-12-08	0	0.078	0.078	0.091	0.078	0.081	274,500	21,866	0.0797	0.390	0.390	0.455	0.390	0.405	54,900	0.3983	-3.70%
2020-12-07	0	0.081	0.081	0.091	0.081	0.081	52,500	4,177	0.0796	0.405	0.405	0.455	0.405	0.405	10,500	0.3978	-1.22%
2020-12-04	0	0.082	0.082	0.094	0.081	0.082	35,000	2,728	0.0779	0.410	0.410	0.470	0.405	0.410	7,000	0.3897	-2.38%
2020-12-03	0	0.084	0.084	0.086	0.083	0.084	148,000	12,350	0.0834	0.420	0.420	0.430	0.415	0.420	29,600	0.4172	3.70%
2020-12-02	0	0.081	0.081	0.090	0.081	0.081	111,500	8,912	0.0799	0.405	0.405	0.450	0.405	0.405	22,300	0.3996	-2.41%
2020-12-01	0	0.083	0.083	0.085	0.080	0.084	252,200	20,685	0.0820	0.415	0.415	0.425	0.400	0.420	50,440	0.4101	1.22%
2020-11-30	0	0.082	0.082	0.089	0.082	0.085	289,308	23,967	0.0828	0.410	0.410	0.445	0.410	0.425	57,862	0.4142	1.23%
2020-11-27	0	0.081	0.081	0.089	0.081	0.081	533,500	43,192	0.0810	0.405	0.405	0.445	0.405	0.405	106,700	0.4048	0.00%
2020-11-26	0	0.081	0.081	0.090	0.081	0.082	175,000	14,115	0.0807	0.405	0.405	0.450	0.405	0.410	35,000	0.4033	-1.22%
2020-11-25	0	0.082	0.081	0.090	0.081	0.082	226,500	18,283	0.0807	0.410	0.405	0.450	0.405	0.410	45,300	0.4036	-2.38%
2020-11-24	0	0.084	0.084	0.100	0.081	0.082	24,000	1,930	0.0804	0.420	0.420	0.500	0.405	0.410	4,800	0.4021	2.44%
2020-11-23	0	0.082	0.081	0.088	0.082	0.082	38,010	3,057	0.0804	0.410	0.405	0.440	0.410	0.410	7,602	0.4021	1.23%
2020-11-20	0	0.081	0.081	0.088	0.081	0.081	230,500	18,608	0.0807	0.405	0.405	0.440	0.405	0.405	46,100	0.4036	0.00%
2020-11-19	0	0.081	0.081	0.090	0.080	0.081	63,500	5,068	0.0798	0.405	0.405	0.450	0.400	0.405	12,700	0.3991	0.00%
2020-11-18	0	0.081	0.081	0.087	0.081	0.081	10,000	810	0.0810	0.405	0.405	0.435	0.405	0.405	2,000	0.4050	-2.41%
2020-11-17	0	0.083	0.083	0.090	0.081	0.085	411,520	34,296	0.0833	0.415	0.415	0.450	0.405	0.425	82,304	0.4167	0.00%
2020-11-16	0	0.083	0.083	0.084	0.082	0.084	1,077,000	88,866	0.0825	0.415	0.415	0.420	0.410	0.420	215,400	0.4126	0.00%
2020-11-13	0	0.083	0.083	0.100	0.082	0.082	99,500	8,115	0.0816	0.415	0.415	0.500	0.410	0.410	19,900	0.4078	0.00%
2020-11-12	0	0.083	0.083	0.090	0.080	0.085	313,033	25,652	0.0819	0.415	0.415	0.450	0.400	0.425	62,607	0.4097	-7.78%
2020-11-11	0	0.090	0.090	0.100	0.087	0.090	111,000	9,851	0.0887	0.450	0.450	0.500	0.435	0.450	22,200	0.4437	3.45%
2020-11-10	0	0.087	0.087	0.090	0.087	0.087	25,516	2,197	0.0861	0.435	0.435	0.450	0.435	0.435	5,103	0.4305	-3.33%
2020-11-09	0	0.090	0.090	0.095	0.089	0.092	129,000	11,630	0.0902	0.450	0.450	0.475	0.445	0.460	25,800	0.4508	3.45%
2020-11-06	0	0.087	0.087	0.091	0.085	0.089	168,000	14,500	0.0863	0.435	0.435	0.455	0.425	0.445	33,600	0.4315	1.16%
2020-11-05	0	0.086	0.086	0.090	0.085	0.088	222,500	19,009	0.0854	0.430	0.430	0.450	0.425	0.440	44,500	0.4272	-5.49%
2020-11-04	0	0.091	0.086	0.092	0.083	0.091	755,000	64,690	0.0857	0.455	0.430	0.460	0.415	0.455	151,000	0.4284	-1.09%
2020-11-03	0	0.092	0.083	0.092	-	-	1,000	77	0.0770	0.460	0.415	0.460	-	-	200	0.3850	0.00%
2020-11-02	0	0.092	0.085	0.092	-	-	35,000	3,220	0.0920	0.460	0.425	0.460	-	-	7,000	0.4600	0.00%
2020-10-30	0	0.092	0.086	0.092	0.090	0.092	232,500	21,235	0.0913	0.460	0.430	0.460	0.450	0.460	46,500	0.4567	0.00%
2020-10-29	0	0.092	0.085	0.095	0.092	0.092	327,166	30,012	0.0917	0.460	0.425	0.475	0.460	0.460	65,433	0.4587	-1.08%
2020-10-28	0	0.093	0.086	0.093	0.095	0.095	500,000	47,500	0.0950	0.465	0.430	0.465	0.475	0.475	100,000	0.4750	0.00%
2020-10-27	0	0.093	0.084	0.097	0.083	0.084	112,000	9,296	0.0830	0.465	0.420	0.485	0.415	0.420	22,400	0.4150	8.14%
2020-10-23	0	0.086	0.086	0.090	0.082	0.088	433,000	37,658	0.0870	0.430	0.430	0.450	0.410	0.440	86,600	0.4348	-4.44%
2020-10-22	0	0.090	0.082	0.090	-	-	2,000	164	0.0820	0.450	0.410	0.450	-	-	400	0.4100	-1.10%
2020-10-21	0	0.091	0.091	0.092	0.086	0.092	335,000	30,321	0.0905	0.455	0.455	0.460	0.430	0.460	67,000	0.4526	1.11%
2020-10-20	0	0.090	0.090	0.095	0.085	0.090	52,000	4,580	0.0881	0.450	0.450	0.475	0.425	0.450	10,400	0.4404	1.12%
2020-10-19	0	0.089	0.085	0.090	0.085	0.085	158,016	13,388	0.0847	0.445	0.425	0.450	0.425	0.425	31,603	0.4236	2.30%
2020-10-16	0	0.087	0.085	0.095	0.086	0.088	1,076,000	93,246	0.0867	0.435	0.425	0.475	0.430	0.440	215,200	0.4333	-3.33%
2020-10-15	0	0.090	0.085	0.092	0.087	0.090	550,017	49,083	0.0892	0.450	0.425	0.460	0.435	0.450	110,003	0.4462	-2.17%
2020-10-14	0	0.092	0.086	0.100	0.090	0.092	33,500	3,003	0.0896	0.460	0.430	0.500	0.450	0.460	6,700	0.4482	2.22%
2020-10-12	0	0.090	0.090	0.099	0.085	0.090	303,000	26,269	0.0867	0.450	0.450	0.495	0.425	0.450	60,600	0.4335	-5.26%
2020-10-09	0	0.095	0.090	0.095	0.090	0.095	191,500	17,269	0.0902	0.475	0.450	0.475	0.450	0.475	38,300	0.4509	6.74%
2020-10-08	0	0.089	0.089	0.100	0.089	0.090	225,000	20,005	0.0889	0.445	0.445	0.500	0.445	0.450	45,000	0.4446	0.00%
2020-10-07	0	0.089	0.089	0.091	0.089	0.090	60,040	5,353	0.0892	0.445	0.445	0.455	0.445	0.450	12,008	0.4458	-1.11%
2020-10-06	0	0.090	0.090	0.093	0.088	0.093	237,666	21,351	0.0898	0.450	0.450	0.465	0.440	0.465	47,533	0.4492	-3.23%
2020-10-05	0	0.093	0.093	0.096	0.092	0.093	37,500	3,363	0.0897	0.465	0.465	0.480	0.460	0.465	7,500	0.4484	-7.00%
2020-09-30	0	0.100	0.091	0.100	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	0.00%
2020-09-29	0	0.100	0.100	0.105	0.100	0.100	268,000	26,691	0.0996	0.500	0.500	0.525	0.500	0.500	53,600	0.4980	-5.66%
2020-09-28	0	0.106	0.100	0.106	0.096	0.101	320,000	31,690	0.0990	0.530	0.500	0.530	0.480	0.505	64,000	0.4952	4.95%
2020-09-25	0	0.101	0.096	0.101	0.095	0.102	1,385,100	136,764	0.0987	0.505	0.480	0.505	0.475	0.510	277,020	0.4937	6.32%
2020-09-24	0	0.095	0.095	0.100	0.095	0.100	368,000	36,008	0.0978	0.475	0.475	0.500	0.475	0.500	73,600	0.4892	-5.94%
2020-09-23	0	0.101	0.100	0.103	0.099	0.106	414,500	41,485	0.1001	0.505	0.500	0.515	0.495	0.530	82,900	0.5004	-4.72%
2020-09-22	0	0.106	0.105	0.107	0.097	0.106	356,000	37,345	0.1049	0.530	0.525	0.535	0.485	0.530	71,200	0.5245	-5.36%
2020-09-21	0	0.112	0.098	0.115	0.098	0.101	1,177,500	117,123	0.0995	0.560	0.490	0.575	0.490	0.505	235,500	0.4973	3.70%
2020-09-18	0	0.108	0.101	0.109	0.100	0.106	559,000	56,367	0.1008	0.540	0.505	0.545	0.500	0.530	111,800	0.5042	1.89%
2020-09-17	0	0.106	0.103	0.106	0.101	0.106	310,000	32,150	0.1037	0.530	0.515	0.530	0.505	0.530	62,000	0.5185	-0.93%
2020-09-16	0	0.107	0.105	0.109	0.103	0.107	74,000	7,655	0.1034	0.535	0.525	0.545	0.515	0.535	14,800	0.5172	3.88%
2020-09-15	0	0.103	0.102	0.108	0.103	0.106	1,169,200	121,999	0.1043	0.515	0.510	0.540	0.515	0.530	233,840	0.5217	-2.83%
2020-09-14	0	0.106	0.106	0.116	0.105	0.106	82,500	8,578	0.1040	0.530	0.530	0.580	0.525	0.530	16,500	0.5199	0.00%
2020-09-11	0	0.106	0.106	0.110	0.104	0.105	833,500	87,137	0.1045	0.530	0.530	0.550	0.520	0.525	166,700	0.5227	0.00%
2020-09-10	0	0.106	0.106	0.110	0.104	0.106	142,500	14,877	0.1044	0.530	0.530	0.550	0.520	0.530	28,500	0.5220	-3.64%
2020-09-09	0	0.110	0.109	0.115	0.109	0.115	363,500	39,983	0.1100	0.550	0.545	0.575	0.545	0.575	72,700	0.5500	-5.98%
2020-09-08	0	0.117	0.107	0.117	0.104	0.120	1,263,000	143,450	0.1136	0.585	0.535	0.585	0.520	0.600	252,600	0.5679	11.43%
2020-09-07	0	0.105	0.105	0.114	0.102	0.105	212,500	21,906	0.1031	0.525	0.525	0.570	0.510	0.525	42,500	0.5154	0.00%
2020-09-04	0	0.105	0.105	0.110	0.104	0.106	459,500	48,200	0.1049	0.525	0.525	0.550	0.520	0.530	91,900	0.5245	-0.94%
2020-09-03	0	0.106	0.106	0.114	0.106	0.112	596,000	65,428	0.1098	0.530	0.530	0.570	0.530	0.560	119,200	0.5489	-5.36%
2020-09-02	0	0.112	0.107	0.115	0.106	0.112	273,334	29,123	0.1065	0.560	0.535	0.575	0.530	0.560	54,667	0.5327	2.75%
2020-09-01	0	0.109	0.108	0.110	0.104	0.110	1,062,500	114,605	0.1079	0.545	0.540	0.550	0.520	0.550	212,500	0.5393	4.81%
2020-08-31	0	0.104	0.104	0.114	0.100	0.120	1,782,000	187,598	0.1053	0.520	0.520	0.570	0.500	0.600	356,400	0.5264	-10.34%
2020-08-28	0	0.116	0.113	0.119	0.113	0.119	1,078,500	125,415	0.1163	0.580	0.565	0.595	0.565	0.595	215,700	0.5814	-6.45%
2020-08-27	0	0.124	0.119	0.124	0.112	0.124	8,574,500	1,004,442	0.1171	0.620	0.595	0.620	0.560	0.620	1,714,900	0.5857	10.71%
2020-08-26	0	0.112	0.113	0.119	0.107	0.141	24,540,500	2,817,287	0.1148	0.560	0.565	0.595	0.535	0.705	4,908,100	0.5740	5.66%
2020-08-25	0	0.106	0.106	0.109	0.104	0.112	675,258	71,039	0.1052	0.530	0.530	0.545	0.520	0.560	135,052	0.5260	-4.50%
2020-08-24	0	0.111	0.111	0.112	0.103	0.115	1,389,000	148,472	0.1069	0.555	0.555	0.560	0.515	0.575	277,800	0.5345	-1.77%
2020-08-21	0	0.113	0.109	0.114	0.107	0.113	160,700	17,371	0.1081	0.565	0.545	0.570	0.535	0.565	32,140	0.5405	5.61%
2020-08-20	0	0.107	0.107	0.114	0.107	0.107	160,000	17,120	0.1070	0.535	0.535	0.570	0.535	0.535	32,000	0.5350	0.00%
2020-08-19	0	0.107	0.105	0.113	0.105	0.107	344,000	36,433	0.1059	0.535	0.525	0.565	0.525	0.535	68,800	0.5295	0.94%
2020-08-18	0	0.106	0.106	0.111	0.105	0.106	265,500	27,958	0.1053	0.530	0.530	0.555	0.525	0.530	53,100	0.5265	0.00%
2020-08-17	0	0.106	0.105	0.112	0.105	0.111	515,000	56,627	0.1100	0.530	0.525	0.560	0.525	0.555	103,000	0.5498	0.95%
2020-08-14	0	0.105	0.105	0.117	0.105	0.118	1,842,000	203,563	0.1105	0.525	0.525	0.585	0.525	0.590	368,400	0.5526	-2.78%
2020-08-13	0	0.108	0.108	0.120	0.108	0.115	884,000	100,470	0.1137	0.540	0.540	0.600	0.540	0.575	176,800	0.5683	1.89%
2020-08-12	0	0.106	0.107	0.117	0.105	0.117	2,306,000	260,775	0.1131	0.530	0.535	0.585	0.525	0.585	461,200	0.5654	-8.62%
2020-08-11	0	0.116	0.115	0.116	0.113	0.120	1,539,000	178,716	0.1161	0.580	0.575	0.580	0.565	0.600	307,800	0.5806	-3.33%
2020-08-10	0	0.120	0.120	0.121	0.120	0.122	988,000	119,380	0.1208	0.600	0.600	0.605	0.600	0.610	197,600	0.6041	-4.00%
2020-08-07	0	0.125	0.125	0.127	0.121	0.148	4,263,000	544,885	0.1278	0.625	0.625	0.635	0.605	0.740	852,600	0.6391	-7.41%
2020-08-06	0	0.135	0.135	0.140	0.128	0.197	38,842,427	5,976,718	0.1539	0.675	0.675	0.700	0.640	0.985	7,768,485	0.7694	28.57%
2020-08-05	0	0.105	0.105	0.120	0.102	0.105	180,500	18,541	0.1027	0.525	0.525	0.600	0.510	0.525	36,100	0.5136	0.00%
2020-08-04	0	0.105	0.105	0.128	0.105	0.105	50,500	5,300	0.1050	0.525	0.525	0.640	0.525	0.525	10,100	0.5248	0.00%
2020-08-03	0	0.105	0.102	0.120	0.101	0.105	150,177	15,472	0.1030	0.525	0.510	0.600	0.505	0.525	30,035	0.5151	0.00%
2020-07-31	0	0.105	0.105	0.128	0.103	0.103	225,000	23,135	0.1028	0.525	0.525	0.640	0.515	0.515	45,000	0.5141	0.96%
2020-07-30	0	0.104	0.104	0.130	0.103	0.104	346,000	35,723	0.1032	0.520	0.520	0.650	0.515	0.520	69,200	0.5162	0.00%
2020-07-29	0	0.104	0.104	0.113	0.103	0.104	226,003	23,429	0.1037	0.520	0.520	0.565	0.515	0.520	45,201	0.5183	-7.96%
2020-07-28	0	0.113	0.103	0.113	0.104	0.113	45,500	4,916	0.1080	0.565	0.515	0.565	0.520	0.565	9,100	0.5402	8.65%
2020-07-27	0	0.104	0.104	0.115	0.103	0.105	413,516	43,034	0.1041	0.520	0.520	0.575	0.515	0.525	82,703	0.5203	-0.95%
2020-07-24	0	0.105	0.103	0.110	0.105	0.105	235,000	24,650	0.1049	0.525	0.515	0.550	0.525	0.525	47,000	0.5245	-4.55%
2020-07-23	0	0.110	0.110	0.115	0.108	0.110	590,000	64,512	0.1093	0.550	0.550	0.575	0.540	0.550	118,000	0.5467	0.92%
2020-07-22	0	0.109	0.109	0.112	0.109	0.113	163,040	18,076	0.1109	0.545	0.545	0.560	0.545	0.565	32,608	0.5543	-5.22%
2020-07-21	0	0.115	0.113	0.115	0.113	0.117	647,000	74,208	0.1147	0.575	0.565	0.575	0.565	0.585	129,400	0.5735	3.60%
2020-07-20	0	0.111	0.111	0.117	0.111	0.113	473,000	52,691	0.1114	0.555	0.555	0.585	0.555	0.565	94,600	0.5570	-5.93%
2020-07-17	0	0.118	0.109	0.118	0.108	0.119	144,000	15,748	0.1094	0.590	0.545	0.590	0.540	0.595	28,800	0.5468	8.26%
2020-07-16	0	0.109	0.109	0.115	0.109	0.111	848,000	93,760	0.1106	0.545	0.545	0.575	0.545	0.555	169,600	0.5528	-7.63%
2020-07-15	0	0.118	0.114	0.118	0.108	0.124	2,138,500	250,550	0.1172	0.590	0.570	0.590	0.540	0.620	427,700	0.5858	-5.60%
2020-07-14	0	0.125	0.123	0.125	0.125	0.127	360,373	45,292	0.1257	0.625	0.615	0.625	0.625	0.635	72,075	0.6284	0.00%
2020-07-13	0	0.125	0.123	0.130	0.125	0.130	717,500	91,574	0.1276	0.625	0.615	0.650	0.625	0.650	143,500	0.6381	-3.85%
2020-07-10	0	0.130	0.130	0.135	0.130	0.143	1,398,000	185,436	0.1326	0.650	0.650	0.675	0.650	0.715	279,600	0.6632	-5.11%
2020-07-09	0	0.137	0.134	0.142	0.136	0.148	3,588,500	503,831	0.1404	0.685	0.670	0.710	0.680	0.740	717,700	0.7020	-4.20%
2020-07-08	0	0.143	0.143	0.146	0.137	0.165	4,788,000	701,913	0.1466	0.715	0.715	0.730	0.685	0.825	957,600	0.7330	5.93%
2020-07-07	0	0.135	0.129	0.135	0.128	0.180	21,745,283	3,391,871	0.1560	0.675	0.645	0.675	0.640	0.900	4,349,057	0.7799	-1.46%
2020-07-06	0	0.137	0.137	0.138	0.111	0.145	10,857,576	1,465,020	0.1349	0.685	0.685	0.690	0.555	0.725	2,171,515	0.6747	19.13%
2020-07-03	0	0.115	0.109	0.115	0.090	0.120	6,652,500	717,279	0.1078	0.575	0.545	0.575	0.450	0.600	1,330,500	0.5391	19.79%
2020-07-02	0	0.096	0.094	0.096	0.078	0.109	6,366,000	602,213	0.0946	0.480	0.470	0.480	0.390	0.545	1,273,200	0.4730	23.08%
2020-06-30	0	0.078	0.075	0.082	0.073	0.080	499,006	36,876	0.0739	0.390	0.375	0.410	0.365	0.400	99,801	0.3695	5.41%
2020-06-29	0	0.074	0.072	0.074	0.071	0.090	4,534,600	370,689	0.0817	0.370	0.360	0.370	0.355	0.450	906,920	0.4087	5.71%
2020-06-26	0	0.070	0.070	0.080	0.064	0.067	37,000	2,379	0.0643	0.350	0.350	0.400	0.320	0.335	7,400	0.3215	1.45%
2020-06-24	0	0.069	0.069	0.079	0.063	0.070	127,515	8,410	0.0660	0.345	0.345	0.395	0.315	0.350	25,503	0.3298	0.00%
2020-06-23	0	0.069	0.068	0.075	0.066	0.075	717,500	49,320	0.0687	0.345	0.340	0.375	0.330	0.375	143,500	0.3437	-2.82%
2020-06-22	0	0.071	0.067	0.073	0.066	0.071	113,500	7,792	0.0687	0.355	0.335	0.365	0.330	0.355	22,700	0.3433	-2.74%
2020-06-19	0	0.073	0.073	0.080	0.066	0.078	850,006	64,185	0.0755	0.365	0.365	0.400	0.330	0.390	170,001	0.3776	-3.95%
2020-06-18	0	0.076	0.070	0.080	0.065	0.076	947,500	68,063	0.0718	0.380	0.350	0.400	0.325	0.380	189,500	0.3592	8.57%
2020-06-17	0	0.070	0.065	0.075	0.070	0.083	764,000	55,500	0.0726	0.350	0.325	0.375	0.350	0.415	152,800	0.3632	-7.89%
2020-06-16	0	0.076	0.071	0.078	0.071	0.076	118,510	8,752	0.0739	0.380	0.355	0.390	0.355	0.380	23,702	0.3693	-2.56%
2020-06-15	0	0.078	0.067	0.078	0.070	0.079	229,500	17,110	0.0746	0.390	0.335	0.390	0.350	0.395	45,900	0.3728	-1.27%
2020-06-12	0	0.079	0.067	0.076	0.060	0.079	1,383,513	86,648	0.0626	0.395	0.335	0.380	0.300	0.395	276,703	0.3131	21.54%
2020-06-11	0	0.065	0.065	0.080	0.064	0.068	629,006	41,638	0.0662	0.325	0.325	0.400	0.320	0.340	125,801	0.3310	-2.99%
2020-06-10	0	0.067	0.067	0.071	0.063	0.069	1,018,500	67,885	0.0667	0.335	0.335	0.355	0.315	0.345	203,700	0.3333	-8.22%
2020-06-09	0	0.073	0.073	0.075	0.062	0.073	872,366	61,184	0.0701	0.365	0.365	0.375	0.310	0.365	174,473	0.3507	5.80%
2020-06-08	0	0.069	0.069	0.080	0.063	0.085	847,000	67,204	0.0793	0.345	0.345	0.400	0.315	0.425	169,400	0.3967	9.52%
2020-06-05	0	0.063	0.063	0.070	0.062	0.062	331,500	20,537	0.0620	0.315	0.315	0.350	0.310	0.310	66,300	0.3098	5.00%
2020-06-04	0	0.060	0.060	0.075	0.059	0.066	192,003	11,821	0.0616	0.300	0.300	0.375	0.295	0.330	38,401	0.3078	-1.64%
2020-06-03	0	0.061	0.059	0.078	0.061	0.061	41,337	2,419	0.0585	0.305	0.295	0.390	0.305	0.305	8,267	0.2926	0.00%
2020-06-02	0	0.061	0.061	0.078	0.058	0.061	144,500	8,621	0.0597	0.305	0.305	0.390	0.290	0.305	28,900	0.2983	1.67%
2020-06-01	0	0.060	0.060	0.079	0.056	0.060	710,000	40,930	0.0576	0.300	0.300	0.395	0.280	0.300	142,000	0.2882	0.00%
2020-05-29	0	0.060	0.060	0.080	0.060	0.060	73,500	4,391	0.0597	0.300	0.300	0.400	0.300	0.300	14,700	0.2987	0.00%
2020-05-28	0	0.060	0.060	0.061	0.060	0.060	78,000	4,630	0.0594	0.300	0.300	0.305	0.300	0.300	15,600	0.2968	-1.64%
2020-05-27	0	0.061	0.061	0.080	0.061	0.061	76,000	4,520	0.0595	0.305	0.305	0.400	0.305	0.305	15,200	0.2974	-1.61%
2020-05-26	0	0.062	0.062	0.078	0.060	0.062	123,500	7,593	0.0615	0.310	0.310	0.390	0.300	0.310	24,700	0.3074	5.08%
2020-05-25	0	0.059	0.059	0.066	0.058	0.066	184,500	11,272	0.0611	0.295	0.295	0.330	0.290	0.330	36,900	0.3055	-10.61%
2020-05-22	0	0.066	0.066	0.085	0.060	0.065	343,500	21,138	0.0615	0.330	0.330	0.425	0.300	0.325	68,700	0.3077	0.00%
2020-05-21	0	0.066	0.061	0.066	0.061	0.068	136,500	8,902	0.0652	0.330	0.305	0.330	0.305	0.340	27,300	0.3261	0.00%
2020-05-20	0	0.066	0.063	0.077	0.063	0.066	115,000	7,360	0.0640	0.330	0.315	0.385	0.315	0.330	23,000	0.3200	-2.94%
2020-05-19	0	0.068	0.064	0.070	0.064	0.067	560,500	36,120	0.0644	0.340	0.320	0.350	0.320	0.335	112,100	0.3222	0.00%
2020-05-18	0	0.068	0.068	0.071	0.067	0.068	328,500	22,267	0.0678	0.340	0.340	0.355	0.335	0.340	65,700	0.3389	0.00%
2020-05-15	0	0.068	0.068	0.072	0.066	0.072	807,000	56,474	0.0700	0.340	0.340	0.360	0.330	0.360	161,400	0.3499	3.03%
2020-05-14	0	0.066	0.066	0.070	0.063	0.070	1,166,500	78,294	0.0671	0.330	0.330	0.350	0.315	0.350	233,300	0.3356	-8.33%
2020-05-13	0	0.072	0.072	0.085	0.072	0.072	19,500	1,324	0.0679	0.360	0.360	0.425	0.360	0.360	3,900	0.3395	-4.00%
2020-05-12	0	0.075	0.072	0.084	0.070	0.075	370,000	27,040	0.0731	0.375	0.360	0.420	0.350	0.375	74,000	0.3654	0.00%
2020-05-11	0	0.075	0.074	0.080	0.070	0.075	149,000	10,947	0.0735	0.375	0.370	0.400	0.350	0.375	29,800	0.3673	-3.85%
2020-05-08	0	0.078	0.071	0.078	0.071	0.078	183,000	13,262	0.0725	0.390	0.355	0.390	0.355	0.390	36,600	0.3623	6.85%
2020-05-07	0	0.073	0.070	0.077	0.066	0.075	497,000	34,895	0.0702	0.365	0.350	0.385	0.330	0.375	99,400	0.3511	-8.75%
2020-05-06	0	0.080	0.074	0.085	0.074	0.080	176,500	13,281	0.0752	0.400	0.370	0.425	0.370	0.400	35,300	0.3762	2.56%
2020-05-05	0	0.078	0.078	0.080	0.072	0.078	477,500	35,791	0.0750	0.390	0.390	0.400	0.360	0.390	95,500	0.3748	4.00%
2020-05-04	0	0.075	0.073	0.079	0.070	0.076	1,137,500	83,700	0.0736	0.375	0.365	0.395	0.350	0.380	227,500	0.3679	-6.25%
2020-04-29	0	0.080	0.077	0.084	0.072	0.080	1,436,500	110,665	0.0770	0.400	0.385	0.420	0.360	0.400	287,300	0.3852	0.00%
2020-04-28	0	0.080	0.071	0.080	0.061	0.080	2,722,000	198,297	0.0728	0.400	0.355	0.400	0.305	0.400	544,400	0.3642	23.08%
2020-04-27	0	0.065	0.065	0.068	0.056	0.067	1,043,500	62,786	0.0602	0.325	0.325	0.340	0.280	0.335	208,700	0.3008	16.07%
2020-04-24	0	0.056	0.056	0.060	0.052	0.055	890,000	46,775	0.0526	0.280	0.280	0.300	0.260	0.275	178,000	0.2628	1.82%
2020-04-23	0	0.055	0.055	0.060	0.054	0.055	206,000	11,157	0.0542	0.275	0.275	0.300	0.270	0.275	41,200	0.2708	-5.17%
2020-04-22	0	0.058	0.058	0.067	0.051	0.062	730,500	42,695	0.0584	0.290	0.290	0.335	0.255	0.310	146,100	0.2922	-4.92%
2020-04-21	0	0.061	0.061	0.068	0.061	0.070	1,346,000	88,840	0.0660	0.305	0.305	0.340	0.305	0.350	269,200	0.3300	-11.59%
2020-04-20	0	0.069	0.067	0.069	0.067	0.070	1,204,000	81,776	0.0679	0.345	0.335	0.345	0.335	0.350	240,800	0.3396	-1.43%
2020-04-17	0	0.070	0.067	0.071	0.070	0.073	629,000	43,973	0.0699	0.350	0.335	0.355	0.350	0.365	125,800	0.3495	-4.11%
2020-04-16	0	0.073	0.073	0.075	0.071	0.075	1,525,540	110,617	0.0725	0.365	0.365	0.375	0.355	0.375	305,108	0.3626	-3.95%
2020-04-15	0	0.076	0.072	0.079	0.065	0.081	2,275,534	170,888	0.0751	0.380	0.360	0.395	0.325	0.405	455,107	0.3755	-1.30%
2020-04-14	0	0.077	0.077	0.080	0.077	0.085	1,043,125	82,417	0.0790	0.385	0.385	0.400	0.385	0.425	208,625	0.3950	0.00%
2020-04-09	0	0.077	0.073	0.080	0.077	0.085	399,500	32,793	0.0821	0.385	0.365	0.400	0.385	0.425	79,900	0.4104	-4.94%
2020-04-08	0	0.081	0.081	0.084	0.080	0.087	1,303,000	106,588	0.0818	0.405	0.405	0.420	0.400	0.435	260,600	0.4090	-7.95%
2020-04-07	0	0.088	0.087	0.088	0.086	0.091	509,000	44,451	0.0873	0.440	0.435	0.440	0.430	0.455	101,800	0.4367	-5.38%
2020-04-06	0	0.093	0.090	0.093	0.081	0.101	755,513	67,002	0.0887	0.465	0.450	0.465	0.405	0.505	151,103	0.4434	9.41%
2020-04-03	0	0.085	0.084	0.085	0.080	0.087	4,764,000	402,700	0.0845	0.425	0.420	0.425	0.400	0.435	952,800	0.4226	-13.27%
2020-04-02	0	0.098	0.073	0.098	0.098	0.102	765,000	76,481	0.1000	0.490	0.365	0.490	0.490	0.510	153,000	0.4999	-2.00%
2020-04-01	0	0.100	0.100	0.102	0.100	0.106	835,000	84,830	0.1016	0.500	0.500	0.510	0.500	0.530	167,000	0.5080	-5.66%
2020-03-31	0	0.106	0.105	0.107	0.100	0.107	747,772	77,279	0.1033	0.530	0.525	0.535	0.500	0.535	149,554	0.5167	-5.36%
2020-03-30	0	0.112	0.112	0.113	0.112	0.123	770,099	88,330	0.1147	0.560	0.560	0.565	0.560	0.615	154,020	0.5735	-4.27%
2020-03-27	0	0.117	0.117	0.119	0.116	0.123	1,075,506	127,932	0.1190	0.585	0.585	0.595	0.580	0.615	215,101	0.5948	-2.50%
2020-03-26	0	0.120	0.115	0.120	0.110	0.143	3,436,034	425,937	0.1240	0.600	0.575	0.600	0.550	0.715	687,207	0.6198	-40.00%
2020-03-25	0	0.010	-	0.010	-	-	6,660	13	0.0020	1.000	-	1.000	-	-	67	0.1952	0.00%
2020-03-24	0	0.010	-	0.010	0.010	0.010	1,560,000	15,600	0.0100	1.000	-	1.000	1.000	1.000	15,600	1.0000	0.00%
2020-03-23	0	0.010	-	0.010	0.010	0.010	540,000	5,400	0.0100	1.000	-	1.000	1.000	1.000	5,400	1.0000	0.00%
2020-03-20	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%
2020-03-19	0	0.010	-	0.010	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2020-03-18	0	0.010	-	0.010	0.010	0.010	610,000	6,050	0.0099	1.000	-	1.000	1.000	1.000	6,100	0.9918	0.00%
2020-03-17	0	0.010	-	0.010	0.010	0.010	10,800,000	108,000	0.0100	1.000	-	1.000	1.000	1.000	108,000	1.0000	0.00%
2020-03-16	0	0.010	-	0.010	0.010	0.010	500,000	5,000	0.0100	1.000	-	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-03-13	0	0.010	-	0.010	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2020-03-12	0	0.010	-	0.010	0.010	0.010	280,000	2,800	0.0100	1.000	-	1.000	1.000	1.000	2,800	1.0000	0.00%
2020-03-11	0	0.010	-	0.010	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2020-03-10	0	0.010	-	0.010	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2020-03-09	0	0.010	-	0.010	-	-	3,900,000	35,100	0.0090	1.000	-	1.000	-	-	39,000	0.9000	0.00%
2020-03-06	0	0.010	-	0.010	0.010	0.010	2,770,000	24,700	0.0089	1.000	-	1.000	1.000	1.000	27,700	0.8917	0.00%
2020-03-05	0	0.010	-	0.010	0.010	0.010	3,510,000	35,090	0.0100	1.000	-	1.000	1.000	1.000	35,100	0.9997	0.00%
2020-03-04	0	0.010	-	0.010	0.010	0.010	4,650,000	46,500	0.0100	1.000	-	1.000	1.000	1.000	46,500	1.0000	0.00%
2020-03-03	0	0.010	-	0.010	0.010	0.010	4,538,000	40,038	0.0088	1.000	-	1.000	1.000	1.000	45,380	0.8823	0.00%
2020-03-02	0	0.010	-	0.010	0.010	0.010	5,190,000	46,580	0.0090	1.000	-	1.000	1.000	1.000	51,900	0.8975	0.00%
2020-02-28	0	0.010	-	0.010	0.010	0.010	18,760,000	186,700	0.0100	1.000	-	1.000	1.000	1.000	187,600	0.9952	0.00%
2020-02-27	0	0.010	-	0.010	0.010	0.012	186,840,000	1,930,430	0.0103	1.000	-	1.000	1.000	1.200	1,868,400	1.0332	-9.09%
2020-02-26	0	0.011	0.011	0.012	0.011	0.013	21,930,000	245,980	0.0112	1.100	1.100	1.200	1.100	1.300	219,300	1.1217	-15.38%
2020-02-25	0	0.013	0.012	0.013	0.011	0.013	68,167,990	828,167	0.0121	1.300	1.200	1.300	1.100	1.300	681,680	1.2149	-7.14%
2020-02-24	0	0.014	0.014	0.015	0.014	0.015	22,410,000	314,240	0.0140	1.400	1.400	1.500	1.400	1.500	224,100	1.4022	-6.67%
2020-02-21	0	0.015	0.014	0.015	0.014	0.015	920,000	12,890	0.0140	1.500	1.400	1.500	1.400	1.500	9,200	1.4011	0.00%
2020-02-20	0	0.015	0.014	0.015	0.014	0.015	56,000	758	0.0135	1.500	1.400	1.500	1.400	1.500	560	1.3536	0.00%
2020-02-19	0	0.015	0.014	0.015	0.014	0.015	3,870,530	54,195	0.0140	1.500	1.400	1.500	1.400	1.500	38,705	1.4002	0.00%
2020-02-18	0	0.015	0.014	0.015	0.014	0.015	1,173,330	16,426	0.0140	1.500	1.400	1.500	1.400	1.500	11,733	1.3999	0.00%
2020-02-17	0	0.015	0.014	0.015	0.014	0.015	19,070,000	267,220	0.0140	1.500	1.400	1.500	1.400	1.500	190,700	1.4013	0.00%
2020-02-14	0	0.015	0.014	0.015	0.014	0.015	1,790,000	25,070	0.0140	1.500	1.400	1.500	1.400	1.500	17,900	1.4006	0.00%
2020-02-13	0	0.015	0.014	0.015	0.015	0.015	1,690,000	25,350	0.0150	1.500	1.400	1.500	1.500	1.500	16,900	1.5000	0.00%
2020-02-12	0	0.015	0.014	0.015	0.014	0.015	7,520,260	109,292	0.0145	1.500	1.400	1.500	1.400	1.500	75,203	1.4533	0.00%
2020-02-11	0	0.015	0.014	0.015	0.014	0.015	1,230,400	17,234	0.0140	1.500	1.400	1.500	1.400	1.500	12,304	1.4007	0.00%
2020-02-10	0	0.015	0.013	0.015	0.014	0.015	11,840,200	166,102	0.0140	1.500	1.300	1.500	1.400	1.500	118,402	1.4029	0.00%
2020-02-07	0	0.015	0.014	0.015	0.014	0.015	160,000	2,250	0.0141	1.500	1.400	1.500	1.400	1.500	1,600	1.4063	0.00%
2020-02-06	0	0.015	0.014	0.015	0.013	0.015	11,810,000	165,310	0.0140	1.500	1.400	1.500	1.300	1.500	118,100	1.3997	0.00%
2020-02-05	0	0.015	0.014	0.015	0.013	0.015	35,050,000	510,730	0.0146	1.500	1.400	1.500	1.300	1.500	350,500	1.4571	7.14%
2020-02-04	0	0.014	0.013	0.014	0.013	0.014	7,100,000	92,500	0.0130	1.400	1.300	1.400	1.300	1.400	71,000	1.3028	0.00%
2020-02-03	0	0.014	0.013	0.014	0.013	0.014	9,360,000	122,540	0.0131	1.400	1.300	1.400	1.300	1.400	93,600	1.3092	0.00%
2020-01-31	0	0.014	0.013	0.014	0.013	0.014	8,000,000	107,190	0.0134	1.400	1.300	1.400	1.300	1.400	80,000	1.3399	-6.67%
2020-01-30	0	0.015	0.014	0.015	0.014	0.015	11,910,140	169,311	0.0142	1.500	1.400	1.500	1.400	1.500	119,101	1.4216	0.00%
2020-01-29	0	0.015	0.014	0.015	0.014	0.015	810,000	11,350	0.0140	1.500	1.400	1.500	1.400	1.500	8,100	1.4012	0.00%
2020-01-24	0	0.015	0.014	0.015	0.015	0.015	500,000	7,500	0.0150	1.500	1.400	1.500	1.500	1.500	5,000	1.5000	0.00%
2020-01-23	0	0.015	0.014	0.015	0.014	0.015	3,730,000	55,230	0.0148	1.500	1.400	1.500	1.400	1.500	37,300	1.4807	0.00%
2020-01-22	0	0.015	0.014	0.015	0.014	0.015	2,160,000	31,370	0.0145	1.500	1.400	1.500	1.400	1.500	21,600	1.4523	-6.25%
2020-01-21	0	0.016	0.015	0.016	0.015	0.016	80,000	1,210	0.0151	1.600	1.500	1.600	1.500	1.600	800	1.5125	6.67%
2020-01-20	0	0.015	0.014	0.015	0.014	0.015	1,700,000	25,470	0.0150	1.500	1.400	1.500	1.400	1.500	17,000	1.4982	0.00%
2020-01-17	0	0.015	0.015	0.016	0.014	0.015	7,193,330	105,263	0.0146	1.500	1.500	1.600	1.400	1.500	71,933	1.4633	-6.25%
2020-01-16	0	0.016	0.015	0.016	0.015	0.016	4,290,660	68,367	0.0159	1.600	1.500	1.600	1.500	1.600	42,907	1.5934	0.00%
2020-01-15	0	0.016	0.014	0.016	0.015	0.016	4,520,000	67,810	0.0150	1.600	1.400	1.600	1.500	1.600	45,200	1.5002	0.00%
2020-01-14	0	0.016	0.015	0.016	0.014	0.016	7,660,000	111,800	0.0146	1.600	1.500	1.600	1.400	1.600	76,600	1.4595	6.67%
2020-01-13	0	0.015	0.015	0.016	0.014	0.015	8,740,000	130,100	0.0149	1.500	1.500	1.600	1.400	1.500	87,400	1.4886	0.00%
2020-01-10	0	0.015	0.014	0.015	0.014	0.015	4,220,000	62,690	0.0149	1.500	1.400	1.500	1.400	1.500	42,200	1.4855	0.00%
2020-01-09	0	0.015	0.014	0.015	0.014	0.015	1,140,000	16,670	0.0146	1.500	1.400	1.500	1.400	1.500	11,400	1.4623	0.00%
2020-01-08	0	0.015	0.014	0.015	0.014	0.015	14,270,000	207,250	0.0145	1.500	1.400	1.500	1.400	1.500	142,700	1.4523	7.14%
2020-01-07	0	0.014	0.014	0.015	0.014	0.015	3,630,000	51,150	0.0141	1.400	1.400	1.500	1.400	1.500	36,300	1.4091	0.00%
2020-01-06	0	0.014	0.014	0.015	0.014	0.015	270,000	3,890	0.0144	1.400	1.400	1.500	1.400	1.500	2,700	1.4407	-6.67%
2020-01-03	0	0.015	0.014	0.015	0.014	0.016	29,210,000	418,940	0.0143	1.500	1.400	1.500	1.400	1.600	292,100	1.4342	0.00%
2020-01-02	0	0.015	0.015	0.016	0.014	0.016	12,480,000	182,160	0.0146	1.500	1.500	1.600	1.400	1.600	124,800	1.4596	0.00%
2019-12-31	0	0.015	0.015	0.016	0.015	0.015	474,660	7,119	0.0150	1.500	1.500	1.600	1.500	1.500	4,747	1.4998	-6.25%
2019-12-30	0	0.016	0.015	0.016	0.015	0.016	350,000	5,260	0.0150	1.600	1.500	1.600	1.500	1.600	3,500	1.5029	0.00%
2019-12-27	0	0.016	0.015	0.016	0.015	0.016	560,000	8,500	0.0152	1.600	1.500	1.600	1.500	1.600	5,600	1.5179	0.00%
2019-12-24	0	0.016	0.015	0.016	0.015	0.016	830,000	12,550	0.0151	1.600	1.500	1.600	1.500	1.600	8,300	1.5120	0.00%
2019-12-23	0	0.016	0.015	0.016	0.015	0.016	3,030,000	46,090	0.0152	1.600	1.500	1.600	1.500	1.600	30,300	1.5211	0.00%
2019-12-20	0	0.016	0.015	0.016	0.015	0.016	1,960,330	29,573	0.0151	1.600	1.500	1.600	1.500	1.600	19,603	1.5086	0.00%
2019-12-19	0	0.016	0.015	0.016	0.014	0.016	3,990,000	59,810	0.0150	1.600	1.500	1.600	1.400	1.600	39,900	1.4990	0.00%
2019-12-18	0	0.016	0.015	0.016	0.015	0.016	14,270,000	217,460	0.0152	1.600	1.500	1.600	1.500	1.600	142,700	1.5239	0.00%
2019-12-17	0	0.016	0.015	0.016	0.014	0.016	7,090,000	104,370	0.0147	1.600	1.500	1.600	1.400	1.600	70,900	1.4721	0.00%
2019-12-16	0	0.016	0.015	0.016	0.015	0.016	680,000	10,210	0.0150	1.600	1.500	1.600	1.500	1.600	6,800	1.5015	0.00%
2019-12-13	0	0.016	0.015	0.016	0.015	0.016	2,270,000	34,060	0.0150	1.600	1.500	1.600	1.500	1.600	22,700	1.5004	0.00%
2019-12-12	0	0.016	0.015	0.016	0.015	0.016	2,690,000	40,360	0.0150	1.600	1.500	1.600	1.500	1.600	26,900	1.5004	0.00%
2019-12-11	0	0.016	0.015	0.016	0.015	0.016	1,140,020	17,960	0.0158	1.600	1.500	1.600	1.500	1.600	11,400	1.5754	0.00%
2019-12-10	0	0.016	0.015	0.016	0.015	0.016	170,270	2,653	0.0156	1.600	1.500	1.600	1.500	1.600	1,703	1.5581	0.00%
2019-12-09	0	0.016	0.015	0.016	0.015	0.016	1,440,000	22,610	0.0157	1.600	1.500	1.600	1.500	1.600	14,400	1.5701	0.00%
2019-12-06	0	0.016	0.015	0.016	0.014	0.016	13,690,000	207,150	0.0151	1.600	1.500	1.600	1.400	1.600	136,900	1.5131	14.29%
2019-12-05	0	0.014	0.014	0.015	0.014	0.015	3,200,000	45,300	0.0142	1.400	1.400	1.500	1.400	1.500	32,000	1.4156	0.00%
2019-12-04	0	0.014	0.014	0.015	0.014	0.015	2,630,000	36,830	0.0140	1.400	1.400	1.500	1.400	1.500	26,300	1.4004	-6.67%
2019-12-03	0	0.015	0.014	0.015	0.014	0.015	690,000	9,860	0.0143	1.500	1.400	1.500	1.400	1.500	6,900	1.4290	0.00%
2019-12-02	0	0.015	0.014	0.015	0.014	0.015	2,180,000	32,000	0.0147	1.500	1.400	1.500	1.400	1.500	21,800	1.4679	0.00%
2019-11-29	0	0.015	0.014	0.015	0.014	0.015	4,390,000	63,740	0.0145	1.500	1.400	1.500	1.400	1.500	43,900	1.4519	-6.25%
2019-11-28	0	0.016	0.015	0.016	0.016	0.016	1,350,130	21,601	0.0160	1.600	1.500	1.600	1.600	1.600	13,501	1.5999	0.00%
2019-11-27	0	0.016	0.015	0.016	0.015	0.016	6,610,000	99,160	0.0150	1.600	1.500	1.600	1.500	1.600	66,100	1.5002	0.00%
2019-11-26	0	0.016	0.015	0.016	0.015	0.016	1,540,000	23,210	0.0151	1.600	1.500	1.600	1.500	1.600	15,400	1.5071	0.00%
2019-11-25	0	0.016	0.015	0.016	0.015	0.016	13,160,000	197,410	0.0150	1.600	1.500	1.600	1.500	1.600	131,600	1.5001	0.00%
2019-11-22	0	0.016	0.015	0.016	0.015	0.016	9,080,000	136,210	0.0150	1.600	1.500	1.600	1.500	1.600	90,800	1.5001	0.00%
2019-11-21	0	0.016	0.015	0.017	0.015	0.016	5,424,000	85,104	0.0157	1.600	1.500	1.700	1.500	1.600	54,240	1.5690	0.00%
2019-11-20	0	0.016	0.015	0.016	0.015	0.016	9,680,000	151,780	0.0157	1.600	1.500	1.600	1.500	1.600	96,800	1.5680	0.00%
2019-11-19	0	0.016	0.015	0.016	0.016	0.016	720,000	11,520	0.0160	1.600	1.500	1.600	1.600	1.600	7,200	1.6000	0.00%
2019-11-18	0	0.016	0.016	0.017	0.015	0.016	5,420,670	85,988	0.0159	1.600	1.600	1.700	1.500	1.600	54,207	1.5863	0.00%
2019-11-15	0	0.016	0.016	0.017	0.016	0.016	1,350,000	21,600	0.0160	1.600	1.600	1.700	1.600	1.600	13,500	1.6000	0.00%
2019-11-14	0	0.016	0.016	0.017	0.015	0.016	4,560,000	72,100	0.0158	1.600	1.600	1.700	1.500	1.600	45,600	1.5811	0.00%
2019-11-13	0	0.016	0.015	0.016	0.015	0.016	1,030,000	15,460	0.0150	1.600	1.500	1.600	1.500	1.600	10,300	1.5010	0.00%
2019-11-12	0	0.016	0.015	0.016	0.015	0.017	2,624,630	41,035	0.0156	1.600	1.500	1.600	1.500	1.700	26,246	1.5635	0.00%
2019-11-11	0	0.016	0.016	0.017	0.016	0.016	3,000,000	48,000	0.0160	1.600	1.600	1.700	1.600	1.600	30,000	1.6000	0.00%
2019-11-08	0	0.016	0.016	0.017	0.015	0.016	3,090,000	49,410	0.0160	1.600	1.600	1.700	1.500	1.600	30,900	1.5990	0.00%
2019-11-07	0	0.016	0.015	0.016	0.015	0.017	2,670,660	41,377	0.0155	1.600	1.500	1.600	1.500	1.700	26,707	1.5493	0.00%
2019-11-06	0	0.016	0.015	0.017	0.015	0.017	1,751,000	27,730	0.0158	1.600	1.500	1.700	1.500	1.700	17,510	1.5837	-5.88%
2019-11-05	0	0.017	0.016	0.017	0.016	0.017	480,000	7,700	0.0160	1.700	1.600	1.700	1.600	1.700	4,800	1.6042	0.00%
2019-11-04	0	0.017	0.016	0.017	0.015	0.017	1,200,000	19,210	0.0160	1.700	1.600	1.700	1.500	1.700	12,000	1.6008	0.00%
2019-11-01	0	0.017	0.016	0.017	0.016	0.017	1,220,000	19,530	0.0160	1.700	1.600	1.700	1.600	1.700	12,200	1.6008	6.25%
2019-10-31	0	0.016	0.015	0.016	0.015	0.016	7,050,000	110,750	0.0157	1.600	1.500	1.600	1.500	1.600	70,500	1.5709	0.00%
2019-10-30	0	0.016	0.015	0.016	0.016	0.016	2,090,000	33,440	0.0160	1.600	1.500	1.600	1.600	1.600	20,900	1.6000	0.00%
2019-10-29	0	0.016	0.015	0.016	0.015	0.016	4,730,130	74,241	0.0157	1.600	1.500	1.600	1.500	1.600	47,301	1.5695	0.00%
2019-10-28	0	0.016	0.016	0.017	0.015	0.017	12,720,000	201,330	0.0158	1.600	1.600	1.700	1.500	1.700	127,200	1.5828	0.00%
2019-10-25	0	0.016	0.015	0.016	0.015	0.016	14,451,000	224,280	0.0155	1.600	1.500	1.600	1.500	1.600	144,510	1.5520	0.00%
2019-10-24	0	0.016	0.015	0.016	0.015	0.016	4,440,000	69,080	0.0156	1.600	1.500	1.600	1.500	1.600	44,400	1.5559	0.00%
2019-10-23	0	0.016	0.015	0.016	0.015	0.016	3,396,670	51,856	0.0153	1.600	1.500	1.600	1.500	1.600	33,967	1.5267	0.00%
2019-10-22	0	0.016	0.016	0.017	0.015	0.017	5,600,000	89,630	0.0160	1.600	1.600	1.700	1.500	1.700	56,000	1.6005	0.00%
2019-10-21	0	0.016	0.015	0.016	0.015	0.016	10,360,000	165,050	0.0159	1.600	1.500	1.600	1.500	1.600	103,600	1.5931	0.00%
2019-10-18	0	0.016	0.015	0.016	0.015	0.016	1,330,530	20,915	0.0157	1.600	1.500	1.600	1.500	1.600	13,305	1.5719	0.00%
2019-10-17	0	0.016	0.016	0.017	0.015	0.017	3,298,000	52,230	0.0158	1.600	1.600	1.700	1.500	1.700	32,980	1.5837	0.00%
2019-10-16	0	0.016	0.016	0.017	0.015	0.017	6,200,000	99,370	0.0160	1.600	1.600	1.700	1.500	1.700	62,000	1.6027	0.00%
2019-10-15	0	0.016	0.016	0.017	0.015	0.016	11,180,000	178,370	0.0160	1.600	1.600	1.700	1.500	1.600	111,800	1.5954	0.00%
2019-10-14	0	0.016	0.016	0.017	0.016	0.017	4,250,000	68,320	0.0161	1.600	1.600	1.700	1.600	1.700	42,500	1.6075	0.00%
2019-10-11	0	0.016	0.016	0.017	0.015	0.017	27,750,000	445,310	0.0160	1.600	1.600	1.700	1.500	1.700	277,500	1.6047	0.00%
2019-10-10	0	0.016	0.016	0.017	0.016	0.017	11,880,000	190,690	0.0161	1.600	1.600	1.700	1.600	1.700	118,800	1.6051	-5.88%
2019-10-09	0	0.017	0.016	0.017	0.016	0.017	4,410,000	70,570	0.0160	1.700	1.600	1.700	1.600	1.700	44,100	1.6002	6.25%
2019-10-08	0	0.016	0.016	0.017	0.016	0.017	2,970,330	48,045	0.0162	1.600	1.600	1.700	1.600	1.700	29,703	1.6175	-5.88%
2019-10-04	0	0.017	0.016	0.017	0.016	0.017	6,590,000	108,450	0.0165	1.700	1.600	1.700	1.600	1.700	65,900	1.6457	0.00%
2019-10-03	0	0.017	0.016	0.017	0.016	0.017	1,770,000	29,530	0.0167	1.700	1.600	1.700	1.600	1.700	17,700	1.6684	6.25%
2019-10-02	0	0.016	0.016	0.017	0.016	0.018	24,500,250	410,412	0.0168	1.600	1.600	1.700	1.600	1.800	245,003	1.6751	-5.88%
2019-09-30	0	0.017	0.017	0.018	0.017	0.017	7,820,000	132,940	0.0170	1.700	1.700	1.800	1.700	1.700	78,200	1.7000	-5.56%
2019-09-27	0	0.018	0.017	0.018	0.017	0.018	22,450,000	382,170	0.0170	1.800	1.700	1.800	1.700	1.800	224,500	1.7023	5.88%
2019-09-26	0	0.017	0.017	0.018	0.017	0.017	8,380,000	142,460	0.0170	1.700	1.700	1.800	1.700	1.700	83,800	1.7000	0.00%
2019-09-25	0	0.017	0.017	0.018	0.017	0.018	4,450,000	78,550	0.0177	1.700	1.700	1.800	1.700	1.800	44,500	1.7652	-5.56%
2019-09-24	0	0.018	0.018	0.019	0.017	0.018	10,970,400	194,125	0.0177	1.800	1.800	1.900	1.700	1.800	109,704	1.7695	0.00%
2019-09-23	0	0.018	0.017	0.018	0.017	0.019	15,720,000	286,420	0.0182	1.800	1.700	1.800	1.700	1.900	157,200	1.8220	0.00%
2019-09-20	0	0.018	0.018	0.019	0.018	0.021	28,330,000	551,810	0.0195	1.800	1.800	1.900	1.800	2.100	283,300	1.9478	-5.26%
2019-09-19	0	0.019	0.018	0.019	0.017	0.019	3,560,000	63,660	0.0179	1.900	1.800	1.900	1.700	1.900	35,600	1.7882	5.56%
2019-09-18	0	0.018	0.018	0.019	0.017	0.019	1,870,000	33,270	0.0178	1.800	1.800	1.900	1.700	1.900	18,700	1.7791	0.00%
2019-09-17	0	0.018	0.018	0.019	0.017	0.019	4,100,000	74,110	0.0181	1.800	1.800	1.900	1.700	1.900	41,000	1.8076	-5.26%
2019-09-16	0	0.019	0.018	0.019	0.018	0.019	6,050,000	112,800	0.0186	1.900	1.800	1.900	1.800	1.900	60,500	1.8645	0.00%
2019-09-13	0	0.019	0.019	0.020	0.018	0.020	38,806,667	741,736	0.0191	1.900	1.900	2.000	1.800	2.000	388,067	1.9114	5.56%
2019-09-12	0	0.018	0.017	0.018	0.017	0.018	6,100,000	104,620	0.0172	1.800	1.700	1.800	1.700	1.800	61,000	1.7151	0.00%
2019-09-11	0	0.018	0.017	0.018	0.017	0.018	2,240,000	39,420	0.0176	1.800	1.700	1.800	1.700	1.800	22,400	1.7598	0.00%
2019-09-10	0	0.018	0.017	0.018	0.016	0.018	5,740,000	98,180	0.0171	1.800	1.700	1.800	1.600	1.800	57,400	1.7105	0.00%
2019-09-09	0	0.018	0.017	0.018	0.016	0.018	6,340,000	106,910	0.0169	1.800	1.700	1.800	1.600	1.800	63,400	1.6863	0.00%
2019-09-06	0	0.018	0.017	0.018	0.017	0.018	5,650,000	96,620	0.0171	1.800	1.700	1.800	1.700	1.800	56,500	1.7101	0.00%
2019-09-05	0	0.018	0.017	0.018	0.017	0.018	760,000	13,030	0.0171	1.800	1.700	1.800	1.700	1.800	7,600	1.7145	0.00%
2019-09-04	0	0.018	0.017	0.018	0.017	0.018	100,000	1,720	0.0172	1.800	1.700	1.800	1.700	1.800	1,000	1.7200	0.00%
2019-09-03	0	0.018	0.017	0.018	0.017	0.018	3,910,000	68,340	0.0175	1.800	1.700	1.800	1.700	1.800	39,100	1.7478	5.88%
2019-09-02	0	0.017	0.017	0.018	0.016	0.018	5,390,000	92,540	0.0172	1.700	1.700	1.800	1.600	1.800	53,900	1.7169	0.00%
2019-08-30	0	0.017	0.016	0.017	0.016	0.018	3,048,000	51,694	0.0170	1.700	1.600	1.700	1.600	1.800	30,480	1.6960	-5.56%
2019-08-29	0	0.018	0.017	0.018	0.016	0.018	9,300,000	157,970	0.0170	1.800	1.700	1.800	1.600	1.800	93,000	1.6986	0.00%
2019-08-28	0	0.018	0.017	0.018	0.016	0.018	7,130,000	122,840	0.0172	1.800	1.700	1.800	1.600	1.800	71,300	1.7229	5.88%
2019-08-27	0	0.017	0.016	0.017	0.017	0.018	3,510,000	59,820	0.0170	1.700	1.600	1.700	1.700	1.800	35,100	1.7043	0.00%
2019-08-26	0	0.017	0.017	0.018	0.017	0.018	9,860,000	170,810	0.0173	1.700	1.700	1.800	1.700	1.800	98,600	1.7324	0.00%
2019-08-23	0	0.017	0.017	0.018	0.017	0.018	6,140,000	109,770	0.0179	1.700	1.700	1.800	1.700	1.800	61,400	1.7878	0.00%
2019-08-22	0	0.017	0.017	0.018	0.017	0.018	2,060,000	35,820	0.0174	1.700	1.700	1.800	1.700	1.800	20,600	1.7388	-5.56%
2019-08-21	0	0.018	0.017	0.018	0.017	0.018	2,590,000	46,120	0.0178	1.800	1.700	1.800	1.700	1.800	25,900	1.7807	0.00%
2019-08-20	0	0.018	0.017	0.018	0.017	0.018	12,264,640	213,155	0.0174	1.800	1.700	1.800	1.700	1.800	122,646	1.7380	12.50%
2019-08-19	0	0.016	0.016	0.017	0.016	0.017	2,173,930	36,487	0.0168	1.600	1.600	1.700	1.600	1.700	21,739	1.6784	0.00%
2019-08-16	0	0.016	0.016	0.017	0.016	0.017	7,970,000	128,540	0.0161	1.600	1.600	1.700	1.600	1.700	79,700	1.6128	0.00%
2019-08-15	0	0.016	0.016	0.017	0.016	0.017	1,780,000	29,760	0.0167	1.600	1.600	1.700	1.600	1.700	17,800	1.6719	-5.88%
2019-08-14	0	0.017	0.016	0.017	0.016	0.017	10,620,000	174,120	0.0164	1.700	1.600	1.700	1.600	1.700	106,200	1.6395	6.25%
2019-08-13	0	0.016	0.016	0.017	0.016	0.018	6,890,000	116,320	0.0169	1.600	1.600	1.700	1.600	1.800	68,900	1.6882	-5.88%
2019-08-12	0	0.017	0.017	0.018	0.017	0.017	780,000	13,260	0.0170	1.700	1.700	1.800	1.700	1.700	7,800	1.7000	-5.56%
2019-08-09	0	0.018	0.016	0.018	0.017	0.018	4,370,000	74,470	0.0170	1.800	1.600	1.800	1.700	1.800	43,700	1.7041	5.88%
2019-08-08	0	0.017	0.017	0.018	0.016	0.018	3,530,000	60,330	0.0171	1.700	1.700	1.800	1.600	1.800	35,300	1.7091	6.25%
2019-08-07	0	0.016	0.016	0.017	0.016	0.018	8,500,000	143,310	0.0169	1.600	1.600	1.700	1.600	1.800	85,000	1.6860	-5.88%
2019-08-06	0	0.017	0.017	0.018	0.016	0.017	34,350,000	570,390	0.0166	1.700	1.700	1.800	1.600	1.700	343,500	1.6605	0.00%
2019-08-05	0	0.017	0.017	0.018	0.017	0.019	19,060,000	342,060	0.0179	1.700	1.700	1.800	1.700	1.900	190,600	1.7946	-5.56%
2019-08-02	0	0.018	0.018	0.019	0.018	0.019	3,710,000	66,800	0.0180	1.800	1.800	1.900	1.800	1.900	37,100	1.8005	-5.26%
2019-08-01	0	0.019	0.018	0.020	0.018	0.020	6,580,000	124,520	0.0189	1.900	1.800	2.000	1.800	2.000	65,800	1.8924	5.56%
2019-07-31	0	0.018	0.018	0.019	0.018	0.020	59,500	1,053	0.0177	1.800	1.800	1.900	1.800	2.000	595	1.7697	-5.26%
2019-07-30	0	0.019	0.019	0.020	0.018	0.020	3,430,000	65,130	0.0190	1.900	1.900	2.000	1.800	2.000	34,300	1.8988	0.00%
2019-07-29	0	0.019	0.019	0.020	0.018	0.020	7,070,000	137,130	0.0194	1.900	1.900	2.000	1.800	2.000	70,700	1.9396	0.00%
2019-07-26	0	0.019	0.019	0.020	0.019	0.021	22,960,000	446,200	0.0194	1.900	1.900	2.000	1.900	2.100	229,600	1.9434	-9.52%
2019-07-25	0	0.021	0.020	0.021	0.019	0.023	49,540,000	1,062,330	0.0214	2.100	2.000	2.100	1.900	2.300	495,400	2.1444	5.00%
2019-07-24	0	0.020	0.019	0.020	0.019	0.020	8,100,000	161,980	0.0200	2.000	1.900	2.000	1.900	2.000	81,000	1.9998	0.00%
2019-07-23	0	0.020	0.020	0.021	0.018	0.022	65,212,000	1,301,752	0.0200	2.000	2.000	2.100	1.800	2.200	652,120	1.9962	17.65%
2019-07-22	0	0.017	0.017	0.018	0.017	0.017	15,180,200	258,062	0.0170	1.700	1.700	1.800	1.700	1.700	151,802	1.7000	0.00%
2019-07-19	0	0.017	0.017	0.018	0.017	0.018	2,400,400	41,804	0.0174	1.700	1.700	1.800	1.700	1.800	24,004	1.7415	-5.56%
2019-07-18	0	0.018	0.017	0.018	0.017	0.018	9,430,000	167,950	0.0178	1.800	1.700	1.800	1.700	1.800	94,300	1.7810	0.00%
2019-07-17	0	0.018	0.018	0.019	0.018	0.018	1,500,000	27,000	0.0180	1.800	1.800	1.900	1.800	1.800	15,000	1.8000	0.00%
2019-07-16	0	0.018	0.018	0.019	0.017	0.019	8,020,000	141,360	0.0176	1.800	1.800	1.900	1.700	1.900	80,200	1.7626	0.00%
2019-07-15	0	0.018	0.018	0.019	0.017	0.017	30,660	528	0.0172	1.800	1.800	1.900	1.700	1.700	307	1.7221	0.00%
2019-07-12	0	0.018	0.017	0.019	0.017	0.018	9,250,000	166,420	0.0180	1.800	1.700	1.900	1.700	1.800	92,500	1.7991	0.00%
2019-07-11	0	0.018	0.017	0.018	0.017	0.018	8,260,000	142,810	0.0173	1.800	1.700	1.800	1.700	1.800	82,600	1.7289	0.00%
2019-07-10	0	0.018	0.017	0.018	0.017	0.018	8,910,000	160,340	0.0180	1.800	1.700	1.800	1.700	1.800	89,100	1.7996	5.88%
2019-07-09	0	0.017	0.017	0.018	0.017	0.018	7,260,000	127,440	0.0176	1.700	1.700	1.800	1.700	1.800	72,600	1.7554	-5.56%
2019-07-08	0	0.018	0.017	0.018	0.017	0.018	7,540,000	132,890	0.0176	1.800	1.700	1.800	1.700	1.800	75,400	1.7625	0.00%
2019-07-05	0	0.018	0.018	0.019	0.017	0.018	2,140,000	38,080	0.0178	1.800	1.800	1.900	1.700	1.800	21,400	1.7794	-5.26%
2019-07-04	0	0.019	0.017	0.019	0.018	0.019	2,570,000	48,150	0.0187	1.900	1.700	1.900	1.800	1.900	25,700	1.8735	11.76%
2019-07-03	0	0.017	0.017	0.019	0.017	0.019	5,083,330	91,369	0.0180	1.700	1.700	1.900	1.700	1.900	50,833	1.7974	-5.56%
2019-07-02	0	0.018	0.018	0.019	0.017	0.019	25,320,000	455,450	0.0180	1.800	1.800	1.900	1.700	1.900	253,200	1.7988	0.00%
2019-06-28	0	0.018	0.018	0.019	0.018	0.018	230,000	4,140	0.0180	1.800	1.800	1.900	1.800	1.800	2,300	1.8000	0.00%
2019-06-27	0	0.018	0.018	0.019	0.018	0.019	390,000	7,400	0.0190	1.800	1.800	1.900	1.800	1.900	3,900	1.8974	0.00%
2019-06-26	0	0.018	0.018	0.019	0.018	0.019	153,330	2,773	0.0181	1.800	1.800	1.900	1.800	1.900	1,533	1.8085	0.00%
2019-06-25	0	0.018	0.018	0.019	0.018	0.020	1,090,000	20,720	0.0190	1.800	1.800	1.900	1.800	2.000	10,900	1.9009	-5.26%
2019-06-24	0	0.019	0.018	0.020	0.018	0.020	370,000	7,000	0.0189	1.900	1.800	2.000	1.800	2.000	3,700	1.8919	0.00%
2019-06-21	0	0.019	0.018	0.020	0.018	0.019	4,020,000	75,560	0.0188	1.900	1.800	2.000	1.800	1.900	40,200	1.8796	-5.00%
2019-06-20	0	0.020	0.019	0.020	0.018	0.020	4,920,000	93,530	0.0190	2.000	1.900	2.000	1.800	2.000	49,200	1.9010	11.11%
2019-06-19	0	0.018	0.018	0.019	0.018	0.019	2,542,000	47,044	0.0185	1.800	1.800	1.900	1.800	1.900	25,420	1.8507	-5.26%
2019-06-18	0	0.019	0.019	0.020	0.019	0.020	2,230,000	42,450	0.0190	1.900	1.900	2.000	1.900	2.000	22,300	1.9036	-5.00%
2019-06-17	0	0.020	0.019	0.020	0.017	0.020	26,830,000	493,750	0.0184	2.000	1.900	2.000	1.700	2.000	268,300	1.8403	17.65%
2019-06-14	0	0.017	0.017	0.018	0.017	0.018	2,730,000	48,110	0.0176	1.700	1.700	1.800	1.700	1.800	27,300	1.7623	-5.56%
2019-06-13	0	0.018	0.018	0.019	0.018	0.019	1,170,000	21,090	0.0180	1.800	1.800	1.900	1.800	1.900	11,700	1.8026	0.00%
2019-06-12	0	0.018	0.018	0.019	0.018	0.018	1,760,000	31,680	0.0180	1.800	1.800	1.900	1.800	1.800	17,600	1.8000	-5.26%
2019-06-11	0	0.019	0.018	0.019	0.018	0.019	40,000	740	0.0185	1.900	1.800	1.900	1.800	1.900	400	1.8500	0.00%
2019-06-10	0	0.019	0.018	0.019	0.018	0.019	13,570,000	247,380	0.0182	1.900	1.800	1.900	1.800	1.900	135,700	1.8230	5.56%
2019-06-06	0	0.018	0.018	0.019	0.018	0.019	14,770,000	267,710	0.0181	1.800	1.800	1.900	1.800	1.900	147,700	1.8125	-5.26%
2019-06-05	0	0.019	0.018	0.019	0.018	0.019	570,000	10,280	0.0180	1.900	1.800	1.900	1.800	1.900	5,700	1.8035	0.00%
2019-06-04	0	0.019	0.018	0.019	0.018	0.019	230,000	4,350	0.0189	1.900	1.800	1.900	1.800	1.900	2,300	1.8913	0.00%
2019-06-03	0	0.019	0.018	0.019	0.018	0.019	3,750,000	67,510	0.0180	1.900	1.800	1.900	1.800	1.900	37,500	1.8003	0.00%
2019-05-31	0	0.019	0.018	0.019	0.018	0.019	690,000	12,810	0.0186	1.900	1.800	1.900	1.800	1.900	6,900	1.8565	0.00%
2019-05-30	0	0.019	0.018	0.019	0.019	0.019	620,000	11,780	0.0190	1.900	1.800	1.900	1.900	1.900	6,200	1.9000	0.00%
2019-05-29	0	0.019	0.019	0.020	0.018	0.020	3,120,000	59,270	0.0190	1.900	1.900	2.000	1.800	2.000	31,200	1.8997	-5.00%
2019-05-28	0	0.020	0.019	0.020	0.018	0.020	1,560,000	30,710	0.0197	2.000	1.900	2.000	1.800	2.000	15,600	1.9686	11.11%
2019-05-27	0	0.018	0.018	0.019	0.017	0.019	38,610,000	701,390	0.0182	1.800	1.800	1.900	1.700	1.900	386,100	1.8166	-10.00%
2019-05-24	0	0.020	0.019	0.020	-	-	400	5	0.0125	2.000	1.900	2.000	-	-	4	1.2500	0.00%
2019-05-23	0	0.020	0.019	0.020	0.018	0.020	7,953,085	148,141	0.0186	2.000	1.900	2.000	1.800	2.000	79,531	1.8627	0.00%
2019-05-22	0	0.020	0.019	0.020	0.018	0.020	3,570,000	67,460	0.0189	2.000	1.900	2.000	1.800	2.000	35,700	1.8896	0.00%
2019-05-21	0	0.020	0.019	0.020	0.018	0.020	9,606,660	185,259	0.0193	2.000	1.900	2.000	1.800	2.000	96,067	1.9284	0.00%
2019-05-20	0	0.020	0.019	0.020	0.019	0.020	12,000,180	239,642	0.0200	2.000	1.900	2.000	1.900	2.000	120,002	1.9970	0.00%
2019-05-17	0	0.020	0.020	0.021	0.019	0.021	10,140,000	203,890	0.0201	2.000	2.000	2.100	1.900	2.100	101,400	2.0107	0.00%
2019-05-16	0	0.020	0.019	0.020	0.019	0.020	9,600,000	189,690	0.0198	2.000	1.900	2.000	1.900	2.000	96,000	1.9759	0.00%
2019-05-15	0	0.020	0.019	0.020	0.019	0.020	2,740,000	52,840	0.0193	2.000	1.900	2.000	1.900	2.000	27,400	1.9285	0.00%
2019-05-14	0	0.020	0.019	0.020	0.019	0.021	10,500,000	203,360	0.0194	2.000	1.900	2.000	1.900	2.100	105,000	1.9368	-4.76%
2019-05-10	0	0.021	0.020	0.021	0.020	0.021	5,530,000	111,720	0.0202	2.100	2.000	2.100	2.000	2.100	55,300	2.0203	10.53%
2019-05-09	0	0.019	0.019	0.020	0.019	0.021	24,190,000	484,400	0.0200	1.900	1.900	2.000	1.900	2.100	241,900	2.0025	-9.52%
2019-05-08	0	0.021	0.020	0.021	0.020	0.022	10,650,260	223,093	0.0209	2.100	2.000	2.100	2.000	2.200	106,503	2.0947	-4.55%
2019-05-07	0	0.022	0.021	0.022	0.021	0.022	5,500,000	115,570	0.0210	2.200	2.100	2.200	2.100	2.200	55,000	2.1013	4.76%
2019-05-06	0	0.021	0.021	0.022	0.021	0.022	27,650,000	593,550	0.0215	2.100	2.100	2.200	2.100	2.200	276,500	2.1467	-8.70%
2019-05-03	0	0.023	0.022	0.023	0.022	0.023	4,800,000	106,080	0.0221	2.300	2.200	2.300	2.200	2.300	48,000	2.2100	0.00%
2019-05-02	0	0.023	0.023	0.024	0.022	0.024	10,760,000	250,660	0.0233	2.300	2.300	2.400	2.200	2.400	107,600	2.3296	-4.17%
2019-04-30	0	0.024	0.023	0.024	0.023	0.024	18,440,000	427,340	0.0232	2.400	2.300	2.400	2.300	2.400	184,400	2.3175	4.35%
2019-04-29	0	0.023	0.023	0.024	0.021	0.024	26,710,000	595,190	0.0223	2.300	2.300	2.400	2.100	2.400	267,100	2.2283	9.52%
2019-04-26	0	0.021	0.021	0.022	0.021	0.022	11,080,000	233,830	0.0211	2.100	2.100	2.200	2.100	2.200	110,800	2.1104	0.00%
2019-04-25	0	0.021	0.021	0.022	0.021	0.023	28,480,600	617,430	0.0217	2.100	2.100	2.200	2.100	2.300	284,806	2.1679	-4.55%
2019-04-24	0	0.022	0.022	0.023	0.022	0.023	15,730,200	349,093	0.0222	2.200	2.200	2.300	2.200	2.300	157,302	2.2193	-4.35%
2019-04-23	0	0.023	0.022	0.023	0.022	0.023	10,870,000	247,220	0.0227	2.300	2.200	2.300	2.200	2.300	108,700	2.2743	0.00%
2019-04-18	0	0.023	0.023	0.024	0.022	0.024	10,250,130	235,082	0.0229	2.300	2.300	2.400	2.200	2.400	102,501	2.2935	0.00%
2019-04-17	0	0.023	0.023	0.024	0.023	0.024	5,590,000	129,060	0.0231	2.300	2.300	2.400	2.300	2.400	55,900	2.3088	0.00%
2019-04-16	0	0.023	0.023	0.024	0.023	0.024	15,150,000	350,380	0.0231	2.300	2.300	2.400	2.300	2.400	151,500	2.3127	-4.17%
2019-04-15	0	0.024	0.024	0.025	0.023	0.025	7,487,330	178,556	0.0238	2.400	2.400	2.500	2.300	2.500	74,873	2.3848	0.00%
2019-04-12	0	0.024	0.023	0.024	0.023	0.026	72,546,667	1,762,173	0.0243	2.400	2.300	2.400	2.300	2.600	725,467	2.4290	4.35%
2019-04-11	0	0.023	0.023	0.024	0.023	0.024	5,890,000	136,610	0.0232	2.300	2.300	2.400	2.300	2.400	58,900	2.3194	-4.17%
2019-04-10	0	0.024	0.023	0.024	0.022	0.024	18,640,000	428,190	0.0230	2.400	2.300	2.400	2.200	2.400	186,400	2.2972	4.35%
2019-04-09	0	0.023	0.022	0.023	0.022	0.024	8,830,000	202,730	0.0230	2.300	2.200	2.300	2.200	2.400	88,300	2.2959	0.00%
2019-04-08	0	0.023	0.022	0.023	0.022	0.024	17,300,000	396,360	0.0229	2.300	2.200	2.300	2.200	2.400	173,000	2.2911	-4.17%
2019-04-04	0	0.024	0.023	0.024	0.022	0.024	20,960,000	472,950	0.0226	2.400	2.300	2.400	2.200	2.400	209,600	2.2564	4.35%
2019-04-03	0	0.023	0.022	0.023	0.023	0.024	27,350,000	629,750	0.0230	2.300	2.200	2.300	2.300	2.400	273,500	2.3026	-4.17%
2019-04-02	0	0.024	0.023	0.024	0.023	0.025	10,630,370	249,164	0.0234	2.400	2.300	2.400	2.300	2.500	106,304	2.3439	0.00%
2019-04-01	0	0.024	0.023	0.024	0.023	0.025	30,810,000	734,090	0.0238	2.400	2.300	2.400	2.300	2.500	308,100	2.3826	-4.00%
2019-03-29	0	0.025	0.024	0.025	0.023	0.025	8,160,000	194,360	0.0238	2.500	2.400	2.500	2.300	2.500	81,600	2.3819	0.00%
2019-03-28	0	0.025	0.024	0.025	0.023	0.025	22,230,000	539,170	0.0243	2.500	2.400	2.500	2.300	2.500	222,300	2.4254	0.00%
2019-03-27	0	0.025	0.024	0.025	0.024	0.026	60,570,000	1,482,980	0.0245	2.500	2.400	2.500	2.400	2.600	605,700	2.4484	-3.85%
2019-03-26	0	0.026	0.025	0.026	0.023	0.028	96,090,660	2,478,101	0.0258	2.600	2.500	2.600	2.300	2.800	960,907	2.5789	8.33%
2019-03-25	0	0.024	0.023	0.024	0.022	0.024	25,970,000	589,990	0.0227	2.400	2.300	2.400	2.200	2.400	259,700	2.2718	4.35%
2019-03-22	0	0.023	0.022	0.023	0.022	0.024	37,890,000	873,300	0.0230	2.300	2.200	2.300	2.200	2.400	378,900	2.3048	-4.17%
2019-03-21	0	0.024	0.023	0.024	0.020	0.025	113,240,200	2,578,723	0.0228	2.400	2.300	2.400	2.000	2.500	1,132,402	2.2772	-4.00%
2019-03-20	0	0.025	0.025	0.026	0.025	0.028	82,590,000	2,157,300	0.0261	2.500	2.500	2.600	2.500	2.800	825,900	2.6121	-3.85%
2019-03-19	0	0.026	0.026	0.027	0.026	0.029	80,966,660	2,163,036	0.0267	2.600	2.600	2.700	2.600	2.900	809,667	2.6715	-10.34%
2019-03-18	0	0.029	0.028	0.029	0.028	0.033	193,900,270	5,695,585	0.0294	2.900	2.800	2.900	2.800	3.300	1,939,003	2.9374	-9.38%
2019-03-15	0	0.032	0.031	0.032	0.025	0.034	631,180,000	18,867,310	0.0299	3.200	3.100	3.200	2.500	3.400	6,311,800	2.9892	33.33%
2019-03-14	0	0.024	0.024	0.025	0.023	0.025	42,420,000	1,020,430	0.0241	2.400	2.400	2.500	2.300	2.500	424,200	2.4055	4.35%
2019-03-13	0	0.023	0.023	0.024	0.023	0.024	20,720,000	485,050	0.0234	2.300	2.300	2.400	2.300	2.400	207,200	2.3410	-4.17%
2019-03-12	0	0.024	0.023	0.024	0.023	0.026	60,850,000	1,484,650	0.0244	2.400	2.300	2.400	2.300	2.600	608,500	2.4399	4.35%
2019-03-11	0	0.023	0.023	0.024	0.021	0.024	29,230,000	644,520	0.0220	2.300	2.300	2.400	2.100	2.400	292,300	2.2050	4.55%
2019-03-08	0	0.022	0.021	0.022	0.021	0.023	12,850,000	276,350	0.0215	2.200	2.100	2.200	2.100	2.300	128,500	2.1506	-4.35%
2019-03-07	0	0.023	0.022	0.023	0.021	0.023	38,940,000	859,830	0.0221	2.300	2.200	2.300	2.100	2.300	389,400	2.2081	0.00%
2019-03-06	0	0.023	0.022	0.023	0.022	0.025	44,950,000	1,013,590	0.0225	2.300	2.200	2.300	2.200	2.500	449,500	2.2549	-4.17%
2019-03-05	0	0.024	0.024	0.025	0.023	0.026	106,120,000	2,611,740	0.0246	2.400	2.400	2.500	2.300	2.600	1,061,200	2.4611	0.00%
2019-03-04	0	0.024	0.023	0.024	0.020	0.025	169,800,000	3,993,730	0.0235	2.400	2.300	2.400	2.000	2.500	1,698,000	2.3520	20.00%
2019-03-01	0	0.020	0.020	0.021	0.020	0.021	9,140,000	185,410	0.0203	2.000	2.000	2.100	2.000	2.100	91,400	2.0286	0.00%
2019-02-28	0	0.020	0.020	0.021	0.020	0.021	12,800,000	259,970	0.0203	2.000	2.000	2.100	2.000	2.100	128,000	2.0310	0.00%
2019-02-27	0	0.020	0.019	0.020	0.019	0.021	15,910,000	315,710	0.0198	2.000	1.900	2.000	1.900	2.100	159,100	1.9843	-4.76%
2019-02-26	0	0.021	0.019	0.021	0.019	0.021	19,670,000	392,000	0.0199	2.100	1.900	2.100	1.900	2.100	196,700	1.9929	5.00%
2019-02-25	0	0.020	0.020	0.021	0.020	0.023	27,500,000	572,870	0.0208	2.000	2.000	2.100	2.000	2.300	275,000	2.0832	-9.09%
2019-02-22	0	0.022	0.021	0.022	0.020	0.022	21,700,000	456,000	0.0210	2.200	2.100	2.200	2.000	2.200	217,000	2.1014	0.00%
2019-02-21	0	0.022	0.021	0.022	0.021	0.024	39,460,000	889,590	0.0225	2.200	2.100	2.200	2.100	2.400	394,600	2.2544	-4.35%
2019-02-20	0	0.023	0.023	0.024	0.017	0.024	252,940,000	5,359,200	0.0212	2.300	2.300	2.400	1.700	2.400	2,529,400	2.1188	27.78%
2019-02-19	0	0.018	0.017	0.018	0.017	0.018	6,355,330	109,118	0.0172	1.800	1.700	1.800	1.700	1.800	63,553	1.7170	5.88%
2019-02-18	0	0.017	0.017	0.018	0.017	0.018	2,355,656	40,403	0.0172	1.700	1.700	1.800	1.700	1.800	23,557	1.7151	-5.56%
2019-02-15	0	0.018	0.017	0.018	0.017	0.018	13,520,000	231,490	0.0171	1.800	1.700	1.800	1.700	1.800	135,200	1.7122	0.00%
2019-02-14	0	0.018	0.017	0.018	0.017	0.018	5,340,000	93,500	0.0175	1.800	1.700	1.800	1.700	1.800	53,400	1.7509	0.00%
2019-02-13	0	0.018	0.017	0.018	0.017	0.018	4,760,000	82,330	0.0173	1.800	1.700	1.800	1.700	1.800	47,600	1.7296	0.00%
2019-02-12	0	0.018	0.017	0.018	0.018	0.018	940,000	16,920	0.0180	1.800	1.700	1.800	1.800	1.800	9,400	1.8000	0.00%
2019-02-11	0	0.018	0.017	0.018	0.017	0.018	16,740,800	292,929	0.0175	1.800	1.700	1.800	1.700	1.800	167,408	1.7498	0.00%
2019-02-08	0	0.018	0.017	0.018	0.018	0.018	1,170,000	20,960	0.0179	1.800	1.700	1.800	1.800	1.800	11,700	1.7915	5.88%
2019-02-04	0	0.017	0.017	0.018	0.016	0.018	3,320,000	59,420	0.0179	1.700	1.700	1.800	1.600	1.800	33,200	1.7898	-5.56%
2019-02-01	0	0.018	0.017	0.018	0.017	0.018	3,640,000	61,980	0.0170	1.800	1.700	1.800	1.700	1.800	36,400	1.7027	0.00%
2019-01-31	0	0.018	0.017	0.018	0.017	0.018	6,750,000	114,840	0.0170	1.800	1.700	1.800	1.700	1.800	67,500	1.7013	0.00%
2019-01-30	0	0.018	0.017	0.018	0.017	0.018	1,140,810	19,499	0.0171	1.800	1.700	1.800	1.700	1.800	11,408	1.7092	0.00%
2019-01-29	0	0.018	0.017	0.018	0.017	0.018	570,000	9,840	0.0173	1.800	1.700	1.800	1.700	1.800	5,700	1.7263	0.00%
2019-01-28	0	0.018	0.017	0.018	0.017	0.018	13,130,000	223,340	0.0170	1.800	1.700	1.800	1.700	1.800	131,300	1.7010	5.88%
2019-01-25	0	0.017	0.017	0.018	0.016	0.018	13,910,000	237,260	0.0171	1.700	1.700	1.800	1.600	1.800	139,100	1.7057	-5.56%
2019-01-24	0	0.018	0.017	0.018	0.017	0.018	10,500,000	178,610	0.0170	1.800	1.700	1.800	1.700	1.800	105,000	1.7010	0.00%
2019-01-23	0	0.018	0.017	0.018	0.017	0.018	1,070,660	18,816	0.0176	1.800	1.700	1.800	1.700	1.800	10,707	1.7574	0.00%
2019-01-22	0	0.018	0.017	0.018	0.017	0.018	2,590,000	44,180	0.0171	1.800	1.700	1.800	1.700	1.800	25,900	1.7058	0.00%
2019-01-21	0	0.018	0.017	0.018	0.017	0.018	7,536,660	128,249	0.0170	1.800	1.700	1.800	1.700	1.800	75,367	1.7017	0.00%
2019-01-18	0	0.018	0.017	0.018	0.017	0.018	16,510,000	281,420	0.0170	1.800	1.700	1.800	1.700	1.800	165,100	1.7045	0.00%
2019-01-17	0	0.018	0.017	0.018	0.017	0.018	15,200,000	258,560	0.0170	1.800	1.700	1.800	1.700	1.800	152,000	1.7011	0.00%
2019-01-16	0	0.018	0.017	0.018	0.017	0.018	2,733,330	46,576	0.0170	1.800	1.700	1.800	1.700	1.800	27,333	1.7040	0.00%
2019-01-15	0	0.018	0.017	0.018	0.018	0.018	2,300,000	41,400	0.0180	1.800	1.700	1.800	1.800	1.800	23,000	1.8000	0.00%
2019-01-14	0	0.018	0.017	0.018	0.017	0.018	1,440,000	24,600	0.0171	1.800	1.700	1.800	1.700	1.800	14,400	1.7083	0.00%
2019-01-11	0	0.018	0.017	0.018	0.017	0.018	2,120,000	36,790	0.0174	1.800	1.700	1.800	1.700	1.800	21,200	1.7354	0.00%
2019-01-10	0	0.018	0.017	0.018	0.017	0.018	430,000	7,720	0.0180	1.800	1.700	1.800	1.700	1.800	4,300	1.7953	0.00%
2019-01-09	0	0.018	0.017	0.018	0.017	0.018	25,120,000	449,890	0.0179	1.800	1.700	1.800	1.700	1.800	251,200	1.7910	0.00%
2019-01-08	0	0.018	0.017	0.018	0.017	0.018	85,460,000	1,491,750	0.0175	1.800	1.700	1.800	1.700	1.800	854,600	1.7456	5.88%
2019-01-07	0	0.017	0.016	0.017	0.016	0.017	4,070,000	65,250	0.0160	1.700	1.600	1.700	1.600	1.700	40,700	1.6032	0.00%
2019-01-04	0	0.017	0.016	0.017	0.016	0.017	771,330	12,595	0.0163	1.700	1.600	1.700	1.600	1.700	7,713	1.6329	0.00%
2019-01-03	0	0.017	0.016	0.017	0.016	0.017	4,210,000	71,110	0.0169	1.700	1.600	1.700	1.600	1.700	42,100	1.6891	0.00%
2019-01-02	0	0.017	0.016	0.017	0.016	0.018	60,520,000	1,002,860	0.0166	1.700	1.600	1.700	1.600	1.800	605,200	1.6571	0.00%
2018-12-31	0	0.017	0.017	0.018	0.017	0.018	12,786,660	217,356	0.0170	1.700	1.700	1.800	1.700	1.800	127,867	1.6999	0.00%
2018-12-28	0	0.017	0.017	0.018	0.016	0.017	26,180,000	444,950	0.0170	1.700	1.700	1.800	1.600	1.700	261,800	1.6996	0.00%
2018-12-27	0	0.017	0.017	0.018	0.017	0.018	62,390,020	1,062,660	0.0170	1.700	1.700	1.800	1.700	1.800	623,900	1.7033	0.00%
2018-12-24	0	0.017	0.017	0.018	0.017	0.018	590,000	10,610	0.0180	1.700	1.700	1.800	1.700	1.800	5,900	1.7983	-5.56%
2018-12-21	0	0.018	0.017	0.018	0.017	0.018	3,400,000	58,090	0.0171	1.800	1.700	1.800	1.700	1.800	34,000	1.7085	0.00%
2018-12-20	0	0.018	0.017	0.018	0.017	0.018	320,000	5,620	0.0176	1.800	1.700	1.800	1.700	1.800	3,200	1.7563	0.00%
2018-12-19	0	0.018	0.017	0.018	0.017	0.018	5,710,330	102,373	0.0179	1.800	1.700	1.800	1.700	1.800	57,103	1.7928	0.00%
2018-12-18	0	0.018	0.017	0.018	0.017	0.018	13,760,000	234,900	0.0171	1.800	1.700	1.800	1.700	1.800	137,600	1.7071	0.00%
2018-12-17	0	0.018	0.018	0.019	0.017	0.019	37,320,000	678,480	0.0182	1.800	1.800	1.900	1.700	1.900	373,200	1.8180	0.00%
2018-12-14	0	0.018	0.017	0.018	0.017	0.018	1,710,000	29,110	0.0170	1.800	1.700	1.800	1.700	1.800	17,100	1.7023	0.00%
2018-12-13	0	0.018	0.017	0.018	0.017	0.018	440,000	7,720	0.0175	1.800	1.700	1.800	1.700	1.800	4,400	1.7545	0.00%
2018-12-12	0	0.018	0.017	0.018	0.017	0.018	10,360,000	176,340	0.0170	1.800	1.700	1.800	1.700	1.800	103,600	1.7021	0.00%
2018-12-11	0	0.018	0.017	0.018	0.017	0.018	140,000	2,420	0.0173	1.800	1.700	1.800	1.700	1.800	1,400	1.7286	0.00%
2018-12-10	0	0.018	0.017	0.018	0.017	0.018	14,880,000	253,410	0.0170	1.800	1.700	1.800	1.700	1.800	148,800	1.7030	0.00%
2018-12-07	0	0.018	0.017	0.018	0.017	0.018	20,920,000	355,650	0.0170	1.800	1.700	1.800	1.700	1.800	209,200	1.7000	5.88%
2018-12-06	0	0.017	0.017	0.018	0.017	0.019	36,480,000	647,520	0.0178	1.700	1.700	1.800	1.700	1.900	364,800	1.7750	-10.53%
2018-12-05	0	0.019	0.018	0.019	0.018	0.019	7,424,200	137,028	0.0185	1.900	1.800	1.900	1.800	1.900	74,242	1.8457	-5.00%
2018-12-04	0	0.020	0.019	0.020	0.019	0.020	4,220,000	81,080	0.0192	2.000	1.900	2.000	1.900	2.000	42,200	1.9213	0.00%
2018-12-03	0	0.020	0.019	0.020	0.018	0.020	5,730,000	107,900	0.0188	2.000	1.900	2.000	1.800	2.000	57,300	1.8831	0.00%
2018-11-30	0	0.020	0.019	0.020	0.018	0.020	6,850,000	130,740	0.0191	2.000	1.900	2.000	1.800	2.000	68,500	1.9086	0.00%
2018-11-29	0	0.020	0.019	0.020	0.019	0.020	4,440,000	85,790	0.0193	2.000	1.900	2.000	1.900	2.000	44,400	1.9322	0.00%
2018-11-28	0	0.020	0.018	0.020	0.018	0.021	25,970,000	503,520	0.0194	2.000	1.800	2.000	1.800	2.100	259,700	1.9389	-4.76%
2018-11-27	0	0.021	0.020	0.021	0.020	0.021	14,340,000	296,880	0.0207	2.100	2.000	2.100	2.000	2.100	143,400	2.0703	5.00%
2018-11-26	0	0.020	0.020	0.021	0.020	0.021	17,870,000	363,570	0.0203	2.000	2.000	2.100	2.000	2.100	178,700	2.0345	-4.76%
2018-11-23	0	0.021	0.020	0.021	0.018	0.024	106,797,330	2,226,272	0.0208	2.100	2.000	2.100	1.800	2.400	1,067,973	2.0846	10.53%
2018-11-22	0	0.019	0.019	0.020	0.019	0.020	25,840,000	492,740	0.0191	1.900	1.900	2.000	1.900	2.000	258,400	1.9069	-5.00%
2018-11-21	0	0.020	0.019	0.020	0.019	0.021	65,710,000	1,288,960	0.0196	2.000	1.900	2.000	1.900	2.100	657,100	1.9616	5.26%
2018-11-20	0	0.019	0.019	0.020	0.017	0.021	127,350,000	2,402,310	0.0189	1.900	1.900	2.000	1.700	2.100	1,273,500	1.8864	11.76%
2018-11-19	0	0.017	0.016	0.017	0.016	0.017	16,682,670	266,906	0.0160	1.700	1.600	1.700	1.600	1.700	166,827	1.5999	6.25%
2018-11-16	0	0.016	0.016	0.017	0.015	0.017	14,310,000	235,500	0.0165	1.600	1.600	1.700	1.500	1.700	143,100	1.6457	0.00%
2018-11-15	0	0.016	0.016	0.017	0.015	0.018	27,500,000	470,040	0.0171	1.600	1.600	1.700	1.500	1.800	275,000	1.7092	-5.88%
2018-11-14	0	0.017	0.016	0.017	0.016	0.017	2,240,000	36,490	0.0163	1.700	1.600	1.700	1.600	1.700	22,400	1.6290	0.00%
2018-11-13	0	0.017	0.016	0.017	0.015	0.017	4,090,000	65,190	0.0159	1.700	1.600	1.700	1.500	1.700	40,900	1.5939	0.00%
2018-11-12	0	0.017	0.015	0.017	0.015	0.017	8,580,000	137,200	0.0160	1.700	1.500	1.700	1.500	1.700	85,800	1.5991	0.00%
2018-11-09	0	0.017	0.015	0.017	0.015	0.017	51,182,169	805,701	0.0157	1.700	1.500	1.700	1.500	1.700	511,822	1.5742	13.33%
2018-11-08	0	0.015	0.015	0.016	0.014	0.016	54,390,000	855,550	0.0157	1.500	1.500	1.600	1.400	1.600	543,900	1.5730	0.00%
2018-11-07	0	0.015	0.014	0.015	0.014	0.015	14,226,861	200,258	0.0141	1.500	1.400	1.500	1.400	1.500	142,269	1.4076	7.14%
2018-11-06	0	0.014	0.013	0.014	0.013	0.015	35,000,000	497,390	0.0142	1.400	1.300	1.400	1.300	1.500	350,000	1.4211	0.00%
2018-11-05	0	0.014	0.013	0.014	0.013	0.014	930,000	12,820	0.0138	1.400	1.300	1.400	1.300	1.400	9,300	1.3785	0.00%
2018-11-02	0	0.014	0.013	0.014	0.013	0.014	29,970,000	391,570	0.0131	1.400	1.300	1.400	1.300	1.400	299,700	1.3065	7.69%
2018-11-01	0	0.013	0.013	0.014	0.013	0.013	700,000	9,100	0.0130	1.300	1.300	1.400	1.300	1.300	7,000	1.3000	-7.14%
2018-10-31	0	0.014	0.013	0.014	0.013	0.014	2,210,000	29,910	0.0135	1.400	1.300	1.400	1.300	1.400	22,100	1.3534	0.00%
2018-10-30	0	0.014	0.013	0.014	0.013	0.014	7,230,000	94,220	0.0130	1.400	1.300	1.400	1.300	1.400	72,300	1.3032	0.00%
2018-10-29	0	0.014	0.013	0.014	0.013	0.014	250,000	3,350	0.0134	1.400	1.300	1.400	1.300	1.400	2,500	1.3400	7.69%
2018-10-26	0	0.013	0.013	0.014	0.013	0.014	4,690,000	65,470	0.0140	1.300	1.300	1.400	1.300	1.400	46,900	1.3959	-7.14%
2018-10-25	0	0.014	0.013	0.014	0.013	0.014	16,470,010	227,140	0.0138	1.400	1.300	1.400	1.300	1.400	164,700	1.3791	0.00%
2018-10-24	0	0.014	0.013	0.014	0.014	0.014	2,370,000	32,880	0.0139	1.400	1.300	1.400	1.400	1.400	23,700	1.3873	7.69%
2018-10-23	0	0.013	0.013	0.014	0.013	0.014	2,138,670	27,886	0.0130	1.300	1.300	1.400	1.300	1.400	21,387	1.3039	-7.14%
2018-10-22	0	0.014	0.013	0.014	0.013	0.014	6,130,000	84,210	0.0137	1.400	1.300	1.400	1.300	1.400	61,300	1.3737	0.00%
2018-10-19	0	0.014	0.013	0.014	0.013	0.014	7,310,000	95,840	0.0131	1.400	1.300	1.400	1.300	1.400	73,100	1.3111	0.00%
2018-10-18	0	0.014	0.013	0.014	0.013	0.014	1,780,000	24,270	0.0136	1.400	1.300	1.400	1.300	1.400	17,800	1.3635	0.00%
2018-10-16	0	0.014	0.013	0.014	0.013	0.014	18,040,000	244,060	0.0135	1.400	1.300	1.400	1.300	1.400	180,400	1.3529	0.00%
2018-10-15	0	0.014	0.013	0.014	0.013	0.014	11,330,000	157,620	0.0139	1.400	1.300	1.400	1.300	1.400	113,300	1.3912	0.00%
2018-10-12	0	0.014	0.013	0.014	0.013	0.014	11,850,000	164,240	0.0139	1.400	1.300	1.400	1.300	1.400	118,500	1.3860	0.00%
2018-10-11	0	0.014	0.013	0.014	0.013	0.015	46,121,000	609,235	0.0132	1.400	1.300	1.400	1.300	1.500	461,210	1.3209	-6.67%
2018-10-10	0	0.015	0.014	0.015	0.014	0.015	22,750,000	341,220	0.0150	1.500	1.400	1.500	1.400	1.500	227,500	1.4999	0.00%
2018-10-09	0	0.015	0.015	0.016	0.015	0.016	13,900,000	210,570	0.0151	1.500	1.500	1.600	1.500	1.600	139,000	1.5149	-6.25%
2018-10-08	0	0.016	0.015	0.016	0.015	0.016	9,340,000	142,940	0.0153	1.600	1.500	1.600	1.500	1.600	93,400	1.5304	0.00%
2018-10-05	0	0.016	0.016	0.017	0.015	0.016	10,280,000	163,790	0.0159	1.600	1.600	1.700	1.500	1.600	102,800	1.5933	0.00%
2018-10-04	0	0.016	0.015	0.016	0.015	0.016	6,290,000	100,110	0.0159	1.600	1.500	1.600	1.500	1.600	62,900	1.5916	0.00%
2018-10-03	0	0.016	0.016	0.017	0.016	0.016	3,100,000	49,600	0.0160	1.600	1.600	1.700	1.600	1.600	31,000	1.6000	0.00%
2018-10-02	0	0.016	0.016	0.017	0.016	0.017	19,450,000	313,220	0.0161	1.600	1.600	1.700	1.600	1.700	194,500	1.6104	0.00%
2018-09-28	0	0.016	0.016	0.017	0.016	0.017	9,210,000	149,940	0.0163	1.600	1.600	1.700	1.600	1.700	92,100	1.6280	-5.88%
2018-09-27	0	0.017	0.016	0.017	0.016	0.017	2,560,000	41,860	0.0164	1.700	1.600	1.700	1.600	1.700	25,600	1.6352	0.00%
2018-09-26	0	0.017	0.016	0.017	0.016	0.017	13,640,000	221,900	0.0163	1.700	1.600	1.700	1.600	1.700	136,400	1.6268	6.25%
2018-09-24	0	0.016	0.016	0.017	0.016	0.017	3,570,000	58,350	0.0163	1.600	1.600	1.700	1.600	1.700	35,700	1.6345	-5.88%
2018-09-21	0	0.017	0.016	0.017	0.016	0.017	4,090,000	67,680	0.0165	1.700	1.600	1.700	1.600	1.700	40,900	1.6548	0.00%
2018-09-20	0	0.017	0.016	0.017	0.016	0.017	11,719,999	197,089	0.0168	1.700	1.600	1.700	1.600	1.700	117,200	1.6816	0.00%
2018-09-19	0	0.017	0.016	0.017	0.016	0.017	19,660,000	332,320	0.0169	1.700	1.600	1.700	1.600	1.700	196,600	1.6903	0.00%
2018-09-18	0	0.017	0.017	0.018	0.017	0.017	15,100,000	256,700	0.0170	1.700	1.700	1.800	1.700	1.700	151,000	1.7000	0.00%
2018-09-17	0	0.017	0.017	0.018	0.017	0.017	1,800,000	30,600	0.0170	1.700	1.700	1.800	1.700	1.700	18,000	1.7000	-5.56%
2018-09-14	0	0.018	0.017	0.018	0.017	0.018	15,340,000	263,340	0.0172	1.800	1.700	1.800	1.700	1.800	153,400	1.7167	0.00%
2018-09-13	0	0.018	0.017	0.018	0.017	0.018	25,080,000	429,990	0.0171	1.800	1.700	1.800	1.700	1.800	250,800	1.7145	0.00%
2018-09-12	0	0.018	0.017	0.018	0.017	0.018	7,623,330	131,299	0.0172	1.800	1.700	1.800	1.700	1.800	76,233	1.7223	0.00%
2018-09-11	0	0.018	0.017	0.018	0.017	0.018	2,790,000	48,420	0.0174	1.800	1.700	1.800	1.700	1.800	27,900	1.7355	0.00%
2018-09-10	0	0.018	0.017	0.018	0.017	0.018	5,450,000	96,870	0.0178	1.800	1.700	1.800	1.700	1.800	54,500	1.7774	0.00%
2018-09-07	0	0.018	0.018	0.019	0.017	0.019	14,410,000	261,850	0.0182	1.800	1.800	1.900	1.700	1.900	144,100	1.8171	0.00%
2018-09-06	0	0.018	0.018	0.019	0.017	0.019	22,900,000	412,300	0.0180	1.800	1.800	1.900	1.700	1.900	229,000	1.8004	0.00%
2018-09-05	0	0.018	0.017	0.018	0.017	0.019	37,330,000	677,870	0.0182	1.800	1.700	1.800	1.700	1.900	373,300	1.8159	-5.26%
2018-09-04	0	0.019	0.018	0.019	0.017	0.020	48,499,330	904,981	0.0187	1.900	1.800	1.900	1.700	2.000	484,993	1.8660	5.56%
2018-09-03	0	0.018	0.018	0.019	0.017	0.019	18,250,000	328,170	0.0180	1.800	1.800	1.900	1.700	1.900	182,500	1.7982	-5.26%
2018-08-31	0	0.019	0.018	0.019	0.019	0.021	30,470,000	593,690	0.0195	1.900	1.800	1.900	1.900	2.100	304,700	1.9484	-9.52%
2018-08-30	0	0.021	0.020	0.021	0.018	0.021	52,633,330	1,014,963	0.0193	2.100	2.000	2.100	1.800	2.100	526,333	1.9284	16.67%
2018-08-29	0	0.018	0.018	0.019	0.017	0.021	130,770,000	2,386,730	0.0183	1.800	1.800	1.900	1.700	2.100	1,307,700	1.8251	-14.29%
2018-08-28	0	0.021	0.020	0.021	0.020	0.023	161,290,000	3,351,880	0.0208	2.100	2.000	2.100	2.000	2.300	1,612,900	2.0782	-12.50%
2018-08-27	0	0.024	0.023	0.024	0.017	0.025	382,655,660	8,519,601	0.0223	2.400	2.300	2.400	1.700	2.500	3,826,557	2.2264	41.18%
2018-08-24	0	0.017	0.017	0.018	0.015	0.018	122,840,000	2,080,120	0.0169	1.700	1.700	1.800	1.500	1.800	1,228,400	1.6934	6.25%
2018-08-23	0	0.016	0.016	0.017	0.015	0.017	15,680,000	251,110	0.0160	1.600	1.600	1.700	1.500	1.700	156,800	1.6015	0.00%
2018-08-22	0	0.016	0.016	0.017	0.015	0.016	20,840,000	331,450	0.0159	1.600	1.600	1.700	1.500	1.600	208,400	1.5905	0.00%
2018-08-21	0	0.016	0.015	0.016	0.015	0.016	1,890,000	30,220	0.0160	1.600	1.500	1.600	1.500	1.600	18,900	1.5989	0.00%
2018-08-20	0	0.016	0.015	0.016	0.015	0.016	2,300,000	35,000	0.0152	1.600	1.500	1.600	1.500	1.600	23,000	1.5217	0.00%
2018-08-17	0	0.016	0.015	0.016	0.015	0.016	3,970,000	62,720	0.0158	1.600	1.500	1.600	1.500	1.600	39,700	1.5798	0.00%
2018-08-16	0	0.016	0.016	0.017	0.016	0.016	4,570,270	73,122	0.0160	1.600	1.600	1.700	1.600	1.600	45,703	1.5999	-5.88%
2018-08-15	0	0.017	0.016	0.017	0.016	0.017	17,780,000	296,660	0.0167	1.700	1.600	1.700	1.600	1.700	177,800	1.6685	0.00%
2018-08-14	0	0.017	0.016	0.017	0.016	0.017	14,190,000	231,060	0.0163	1.700	1.600	1.700	1.600	1.700	141,900	1.6283	6.25%
2018-08-13	0	0.016	0.016	0.017	0.016	0.017	27,610,000	452,250	0.0164	1.600	1.600	1.700	1.600	1.700	276,100	1.6380	-5.88%
2018-08-10	0	0.017	0.017	0.018	0.017	0.018	7,270,000	124,590	0.0171	1.700	1.700	1.800	1.700	1.800	72,700	1.7138	0.00%
2018-08-09	0	0.017	0.017	0.018	0.017	0.018	1,080,000	18,610	0.0172	1.700	1.700	1.800	1.700	1.800	10,800	1.7231	-5.56%
2018-08-08	0	0.018	0.017	0.018	0.017	0.018	5,370,000	92,100	0.0172	1.800	1.700	1.800	1.700	1.800	53,700	1.7151	0.00%
2018-08-07	0	0.018	0.017	0.018	0.017	0.018	9,840,000	169,690	0.0172	1.800	1.700	1.800	1.700	1.800	98,400	1.7245	0.00%
2018-08-06	0	0.018	0.017	0.018	0.017	0.018	6,750,000	116,850	0.0173	1.800	1.700	1.800	1.700	1.800	67,500	1.7311	0.00%
2018-08-03	0	0.018	0.017	0.018	0.017	0.018	12,620,000	217,250	0.0172	1.800	1.700	1.800	1.700	1.800	126,200	1.7215	0.00%
2018-08-02	0	0.018	0.017	0.018	0.018	0.019	7,730,000	142,190	0.0184	1.800	1.700	1.800	1.800	1.900	77,300	1.8395	-5.26%
2018-08-01	0	0.019	0.017	0.019	0.017	0.020	90,210,000	1,672,420	0.0185	1.900	1.700	1.900	1.700	2.000	902,100	1.8539	5.56%
2018-07-31	0	0.018	0.017	0.018	0.017	0.019	34,630,000	597,760	0.0173	1.800	1.700	1.800	1.700	1.900	346,300	1.7261	0.00%
2018-07-30	0	0.018	0.018	0.019	0.017	0.019	34,360,000	623,850	0.0182	1.800	1.800	1.900	1.700	1.900	343,600	1.8156	0.00%
2018-07-27	0	0.018	0.017	0.018	0.016	0.019	58,290,000	1,025,400	0.0176	1.800	1.700	1.800	1.600	1.900	582,900	1.7591	5.88%
2018-07-26	0	0.017	0.016	0.017	0.017	0.018	17,540,000	298,360	0.0170	1.700	1.600	1.700	1.700	1.800	175,400	1.7010	0.00%
2018-07-25	0	0.017	0.017	0.018	0.017	0.018	20,650,000	356,630	0.0173	1.700	1.700	1.800	1.700	1.800	206,500	1.7270	-5.56%
2018-07-24	0	0.018	0.017	0.018	0.017	0.018	15,460,000	266,610	0.0172	1.800	1.700	1.800	1.700	1.800	154,600	1.7245	5.88%
2018-07-23	0	0.017	0.017	0.018	0.017	0.017	4,760,000	80,920	0.0170	1.700	1.700	1.800	1.700	1.700	47,600	1.7000	-5.56%
2018-07-20	0	0.018	0.017	0.018	0.017	0.018	7,070,000	123,280	0.0174	1.800	1.700	1.800	1.700	1.800	70,700	1.7437	0.00%
2018-07-19	0	0.018	0.017	0.018	0.017	0.018	10,030,000	174,260	0.0174	1.800	1.700	1.800	1.700	1.800	100,300	1.7374	5.88%
2018-07-18	0	0.017	0.017	0.018	0.017	0.018	3,200,000	54,500	0.0170	1.700	1.700	1.800	1.700	1.800	32,000	1.7031	-5.56%
2018-07-17	0	0.018	0.017	0.018	0.017	0.018	920,000	15,710	0.0171	1.800	1.700	1.800	1.700	1.800	9,200	1.7076	0.00%
2018-07-16	0	0.018	0.017	0.018	0.017	0.018	24,340,000	435,540	0.0179	1.800	1.700	1.800	1.700	1.800	243,400	1.7894	0.00%
2018-07-13	0	0.018	0.017	0.018	0.017	0.018	7,760,000	136,480	0.0176	1.800	1.700	1.800	1.700	1.800	77,600	1.7588	0.00%
2018-07-12	0	0.018	0.017	0.018	0.017	0.018	1,930,000	33,890	0.0176	1.800	1.700	1.800	1.700	1.800	19,300	1.7560	5.88%
2018-07-11	0	0.017	0.017	0.018	0.017	0.018	5,400,660	92,587	0.0171	1.700	1.700	1.800	1.700	1.800	54,007	1.7144	-5.56%
2018-07-10	0	0.018	0.017	0.018	0.017	0.018	14,530,460	258,696	0.0178	1.800	1.700	1.800	1.700	1.800	145,305	1.7804	0.00%
2018-07-09	0	0.018	0.018	0.019	0.017	0.019	20,570,000	370,670	0.0180	1.800	1.800	1.900	1.700	1.900	205,700	1.8020	0.00%
2018-07-06	0	0.018	0.017	0.018	0.017	0.018	32,820,000	573,190	0.0175	1.800	1.700	1.800	1.700	1.800	328,200	1.7465	0.00%
2018-07-05	0	0.018	0.018	0.019	0.018	0.019	26,310,000	473,680	0.0180	1.800	1.800	1.900	1.800	1.900	263,100	1.8004	0.00%
2018-07-04	0	0.018	0.018	0.019	0.017	0.018	12,831,540	230,818	0.0180	1.800	1.800	1.900	1.700	1.800	128,315	1.7988	0.00%
2018-07-03	0	0.018	0.018	0.019	0.018	0.019	13,910,000	251,920	0.0181	1.800	1.800	1.900	1.800	1.900	139,100	1.8111	0.00%
2018-06-29	0	0.018	0.018	0.019	0.018	0.019	14,150,000	260,570	0.0184	1.800	1.800	1.900	1.800	1.900	141,500	1.8415	0.00%
2018-06-28	0	0.018	0.018	0.019	0.018	0.019	1,360,000	24,930	0.0183	1.800	1.800	1.900	1.800	1.900	13,600	1.8331	-5.26%
2018-06-27	0	0.019	0.018	0.019	0.018	0.019	8,100,000	152,450	0.0188	1.900	1.800	1.900	1.800	1.900	81,000	1.8821	0.00%
2018-06-26	0	0.019	0.019	0.020	0.018	0.020	14,610,330	276,953	0.0190	1.900	1.900	2.000	1.800	2.000	146,103	1.8956	0.00%
2018-06-25	0	0.019	0.019	0.020	0.019	0.020	12,290,260	236,653	0.0193	1.900	1.900	2.000	1.900	2.000	122,903	1.9255	-5.00%
2018-06-22	0	0.020	0.019	0.020	0.019	0.020	14,980,000	297,010	0.0198	2.000	1.900	2.000	1.900	2.000	149,800	1.9827	0.00%
2018-06-21	0	0.020	0.019	0.020	0.019	0.020	9,680,000	193,210	0.0200	2.000	1.900	2.000	1.900	2.000	96,800	1.9960	0.00%
2018-06-20	0	0.020	0.020	0.021	0.020	0.021	16,232,670	325,642	0.0201	2.000	2.000	2.100	2.000	2.100	162,327	2.0061	0.00%
2018-06-19	0	0.020	0.020	0.021	0.020	0.021	15,350,000	312,770	0.0204	2.000	2.000	2.100	2.000	2.100	153,500	2.0376	-4.76%
2018-06-15	0	0.021	0.020	0.021	0.020	0.021	11,310,000	236,410	0.0209	2.100	2.000	2.100	2.000	2.100	113,100	2.0903	-4.55%
2018-06-14	0	0.022	0.020	0.022	0.020	0.022	39,303,330	813,256	0.0207	2.200	2.000	2.200	2.000	2.200	393,033	2.0692	10.00%
2018-06-13	0	0.020	0.020	0.021	0.020	0.021	20,541,660	425,098	0.0207	2.000	2.000	2.100	2.000	2.100	205,417	2.0694	-4.76%
2018-06-12	0	0.021	0.021	0.022	0.021	0.022	7,130,000	150,140	0.0211	2.100	2.100	2.200	2.100	2.200	71,300	2.1058	0.00%
2018-06-11	0	0.021	0.021	0.022	0.021	0.022	14,890,000	323,910	0.0218	2.100	2.100	2.200	2.100	2.200	148,900	2.1754	-4.55%
2018-06-08	0	0.022	0.021	0.022	0.022	0.022	25,160,000	553,520	0.0220	2.200	2.100	2.200	2.200	2.200	251,600	2.2000	0.00%
2018-06-07	0	0.022	0.022	0.023	0.021	0.023	31,530,000	695,880	0.0221	2.200	2.200	2.300	2.100	2.300	315,300	2.2070	0.00%
2018-06-06	0	0.022	0.022	0.023	0.022	0.023	19,370,000	431,930	0.0223	2.200	2.200	2.300	2.200	2.300	193,700	2.2299	0.00%
2018-06-05	0	0.022	0.022	0.023	0.022	0.023	17,170,000	378,910	0.0221	2.200	2.200	2.300	2.200	2.300	171,700	2.2068	0.00%
2018-06-04	0	0.022	0.022	0.023	0.022	0.023	18,970,000	427,650	0.0225	2.200	2.200	2.300	2.200	2.300	189,700	2.2543	0.00%
2018-06-01	0	0.022	0.022	0.023	0.022	0.023	5,120,030	114,710	0.0224	2.200	2.200	2.300	2.200	2.300	51,200	2.2404	-4.35%
2018-05-31	0	0.023	0.022	0.023	0.022	0.023	15,490,000	347,110	0.0224	2.300	2.200	2.300	2.200	2.300	154,900	2.2409	4.55%
2018-05-30	0	0.022	0.021	0.022	0.021	0.022	25,530,000	550,980	0.0216	2.200	2.100	2.200	2.100	2.200	255,300	2.1582	0.00%
2018-05-29	0	0.022	0.022	0.023	0.021	0.024	73,280,000	1,634,170	0.0223	2.200	2.200	2.300	2.100	2.400	732,800	2.2300	4.76%
2018-05-28	0	0.021	0.021	0.022	0.021	0.022	8,690,000	183,230	0.0211	2.100	2.100	2.200	2.100	2.200	86,900	2.1085	0.00%
2018-05-25	0	0.021	0.021	0.022	0.021	0.022	13,720,000	296,480	0.0216	2.100	2.100	2.200	2.100	2.200	137,200	2.1609	-4.55%
2018-05-24	0	0.022	0.021	0.022	0.021	0.022	6,020,000	129,720	0.0215	2.200	2.100	2.200	2.100	2.200	60,200	2.1548	0.00%
2018-05-23	0	0.022	0.021	0.022	0.021	0.022	16,510,000	356,380	0.0216	2.200	2.100	2.200	2.100	2.200	165,100	2.1586	4.76%
2018-05-21	0	0.021	0.021	0.022	0.021	0.022	10,720,000	226,000	0.0211	2.100	2.100	2.200	2.100	2.200	107,200	2.1082	0.00%
2018-05-18	0	0.021	0.021	0.022	0.021	0.023	19,380,000	427,760	0.0221	2.100	2.100	2.200	2.100	2.300	193,800	2.2072	-4.55%
2018-05-17	0	0.022	0.021	0.022	0.021	0.022	9,140,000	197,930	0.0217	2.200	2.100	2.200	2.100	2.200	91,400	2.1655	0.00%
2018-05-16	0	0.022	0.022	0.023	0.021	0.023	16,290,000	357,920	0.0220	2.200	2.200	2.300	2.100	2.300	162,900	2.1972	0.00%
2018-05-15	0	0.022	0.021	0.022	0.021	0.022	6,240,000	135,880	0.0218	2.200	2.100	2.200	2.100	2.200	62,400	2.1776	0.00%
2018-05-14	0	0.022	0.021	0.022	0.021	0.022	22,240,000	485,330	0.0218	2.200	2.100	2.200	2.100	2.200	222,400	2.1822	0.00%
2018-05-11	0	0.022	0.021	0.022	0.021	0.022	10,330,000	222,240	0.0215	2.200	2.100	2.200	2.100	2.200	103,300	2.1514	4.76%
2018-05-10	0	0.021	0.021	0.022	0.021	0.022	4,596,730	100,154	0.0218	2.100	2.100	2.200	2.100	2.200	45,967	2.1788	-4.55%
2018-05-09	0	0.022	0.021	0.022	0.021	0.022	4,410,000	96,490	0.0219	2.200	2.100	2.200	2.100	2.200	44,100	2.1880	0.00%
2018-05-08	0	0.022	0.021	0.022	0.021	0.022	5,296,660	113,579	0.0214	2.200	2.100	2.200	2.100	2.200	52,967	2.1444	0.00%
2018-05-07	0	0.022	0.021	0.022	0.021	0.022	2,032,670	44,000	0.0216	2.200	2.100	2.200	2.100	2.200	20,327	2.1646	4.76%
2018-05-04	0	0.021	0.021	0.022	0.021	0.022	3,440,000	72,260	0.0210	2.100	2.100	2.200	2.100	2.200	34,400	2.1006	-4.55%
2018-05-03	0	0.022	0.021	0.022	0.021	0.022	2,340,000	49,490	0.0211	2.200	2.100	2.200	2.100	2.200	23,400	2.1150	0.00%
2018-05-02	0	0.022	0.021	0.022	0.021	0.022	6,105,200	130,373	0.0214	2.200	2.100	2.200	2.100	2.200	61,052	2.1354	0.00%
2018-04-30	0	0.022	0.021	0.022	0.021	0.022	5,740,000	123,300	0.0215	2.200	2.100	2.200	2.100	2.200	57,400	2.1481	0.00%
2018-04-27	0	0.022	0.021	0.022	0.022	0.023	11,960,800	263,442	0.0220	2.200	2.100	2.200	2.200	2.300	119,608	2.2025	0.00%
2018-04-26	0	0.022	0.022	0.023	0.022	0.023	6,830,260	151,354	0.0222	2.200	2.200	2.300	2.200	2.300	68,303	2.2159	0.00%
2018-04-25	0	0.022	0.022	0.023	0.022	0.023	9,350,860	211,872	0.0227	2.200	2.200	2.300	2.200	2.300	93,509	2.2658	0.00%
2018-04-24	0	0.022	0.022	0.023	0.022	0.023	9,590,000	214,990	0.0224	2.200	2.200	2.300	2.200	2.300	95,900	2.2418	-4.35%
2018-04-23	0	0.023	0.022	0.023	0.023	0.024	13,980,000	324,640	0.0232	2.300	2.200	2.300	2.300	2.400	139,800	2.3222	-4.17%
2018-04-20	0	0.024	0.023	0.024	0.023	0.024	26,400,000	621,850	0.0236	2.400	2.300	2.400	2.300	2.400	264,000	2.3555	4.35%
2018-04-19	0	0.023	0.023	0.024	0.021	0.024	108,810,000	2,538,960	0.0233	2.300	2.300	2.400	2.100	2.400	1,088,100	2.3334	9.52%
2018-04-18	0	0.021	0.020	0.021	0.021	0.024	45,240,000	984,610	0.0218	2.100	2.000	2.100	2.100	2.400	452,400	2.1764	-4.55%
2018-04-17	0	0.022	0.022	0.023	0.022	0.025	130,180,000	3,082,680	0.0237	2.200	2.200	2.300	2.200	2.500	1,301,800	2.3680	0.00%
2018-04-16	0	0.022	0.021	0.022	0.019	0.022	120,220,660	2,511,789	0.0209	2.200	2.100	2.200	1.900	2.200	1,202,207	2.0893	15.79%
2018-04-13	0	0.019	0.018	0.019	0.018	0.019	6,550,000	122,880	0.0188	1.900	1.800	1.900	1.800	1.900	65,500	1.8760	0.00%
2018-04-12	0	0.019	0.018	0.019	0.018	0.019	43,354,000	780,472	0.0180	1.900	1.800	1.900	1.800	1.900	433,540	1.8002	0.00%
2018-04-11	0	0.019	0.018	0.019	0.018	0.020	11,950,000	226,550	0.0190	1.900	1.800	1.900	1.800	2.000	119,500	1.8958	0.00%
2018-04-10	0	0.019	0.019	0.020	0.019	0.020	3,460,000	66,110	0.0191	1.900	1.900	2.000	1.900	2.000	34,600	1.9107	0.00%
2018-04-09	0	0.019	0.019	0.020	0.018	0.019	14,430,000	271,190	0.0188	1.900	1.900	2.000	1.800	1.900	144,300	1.8793	0.00%
2018-04-06	0	0.019	0.018	0.019	0.019	0.020	21,080,000	402,460	0.0191	1.900	1.800	1.900	1.900	2.000	210,800	1.9092	-5.00%
2018-04-04	0	0.020	0.019	0.020	0.019	0.020	3,230,000	64,390	0.0199	2.000	1.900	2.000	1.900	2.000	32,300	1.9935	0.00%
2018-04-03	0	0.020	0.019	0.020	0.019	0.020	2,460,000	47,680	0.0194	2.000	1.900	2.000	1.900	2.000	24,600	1.9382	0.00%
2018-03-29	0	0.020	0.019	0.020	0.019	0.021	36,240,000	728,630	0.0201	2.000	1.900	2.000	1.900	2.100	362,400	2.0106	5.26%
2018-03-28	0	0.019	0.019	0.020	0.019	0.020	25,338,660	495,935	0.0196	1.900	1.900	2.000	1.900	2.000	253,387	1.9572	-5.00%
2018-03-27	0	0.020	0.020	0.021	0.020	0.021	30,854,270	618,964	0.0201	2.000	2.000	2.100	2.000	2.100	308,543	2.0061	-4.76%
2018-03-26	0	0.021	0.020	0.021	0.020	0.021	7,010,000	141,120	0.0201	2.100	2.000	2.100	2.000	2.100	70,100	2.0131	5.00%
2018-03-23	0	0.020	0.020	0.021	0.020	0.021	30,650,000	619,500	0.0202	2.000	2.000	2.100	2.000	2.100	306,500	2.0212	-9.09%
2018-03-22	0	0.022	0.021	0.022	0.021	0.022	17,502,000	372,430	0.0213	2.200	2.100	2.200	2.100	2.200	175,020	2.1279	0.00%
2018-03-21	0	0.022	0.022	0.023	0.021	0.023	23,790,000	526,110	0.0221	2.200	2.200	2.300	2.100	2.300	237,900	2.2115	-4.35%
2018-03-20	0	0.023	0.022	0.023	0.022	0.024	28,130,000	641,870	0.0228	2.300	2.200	2.300	2.200	2.400	281,300	2.2818	-4.17%
2018-03-19	0	0.024	0.023	0.024	0.020	0.024	140,400,000	3,175,010	0.0226	2.400	2.300	2.400	2.000	2.400	1,404,000	2.2614	14.29%
2018-03-16	0	0.021	0.021	0.022	0.020	0.021	6,970,000	145,370	0.0209	2.100	2.100	2.200	2.000	2.100	69,700	2.0857	-4.55%
2018-03-15	0	0.022	0.020	0.022	0.020	0.022	5,850,000	121,700	0.0208	2.200	2.000	2.200	2.000	2.200	58,500	2.0803	4.76%
2018-03-14	0	0.021	0.021	0.022	0.020	0.022	12,020,000	254,520	0.0212	2.100	2.100	2.200	2.000	2.200	120,200	2.1175	0.00%
2018-03-13	0	0.021	0.020	0.021	0.020	0.022	8,444,530	177,297	0.0210	2.100	2.000	2.100	2.000	2.200	84,445	2.0995	-4.55%
2018-03-12	0	0.022	0.021	0.022	0.020	0.022	4,790,000	101,090	0.0211	2.200	2.100	2.200	2.000	2.200	47,900	2.1104	4.76%
2018-03-09	0	0.021	0.021	0.022	0.020	0.022	10,680,000	225,260	0.0211	2.100	2.100	2.200	2.000	2.200	106,800	2.1092	-4.55%
2018-03-08	0	0.022	0.021	0.022	0.020	0.022	13,490,000	284,790	0.0211	2.200	2.100	2.200	2.000	2.200	134,900	2.1111	4.76%
2018-03-07	0	0.021	0.021	0.022	0.021	0.022	11,100,000	240,200	0.0216	2.100	2.100	2.200	2.100	2.200	111,000	2.1640	0.00%
2018-03-06	0	0.021	0.021	0.022	0.020	0.021	7,536,660	158,169	0.0210	2.100	2.100	2.200	2.000	2.100	75,367	2.0987	0.00%
2018-03-05	0	0.021	0.020	0.021	0.020	0.022	36,310,000	764,610	0.0211	2.100	2.000	2.100	2.000	2.200	363,100	2.1058	0.00%
2018-03-02	0	0.021	0.021	0.022	0.021	0.022	11,230,000	240,180	0.0214	2.100	2.100	2.200	2.100	2.200	112,300	2.1387	-4.55%
2018-03-01	0	0.022	0.021	0.022	0.021	0.022	11,020,000	233,750	0.0212	2.200	2.100	2.200	2.100	2.200	110,200	2.1211	4.76%
2018-02-28	0	0.021	0.021	0.022	0.021	0.022	14,710,000	316,060	0.0215	2.100	2.100	2.200	2.100	2.200	147,100	2.1486	-4.55%
2018-02-27	0	0.022	0.021	0.022	0.021	0.022	10,830,000	235,370	0.0217	2.200	2.100	2.200	2.100	2.200	108,300	2.1733	0.00%
2018-02-26	0	0.022	0.021	0.022	0.021	0.022	19,493,330	426,596	0.0219	2.200	2.100	2.200	2.100	2.200	194,933	2.1884	0.00%
2018-02-23	0	0.022	0.021	0.023	0.021	0.022	15,710,000	343,640	0.0219	2.200	2.100	2.300	2.100	2.200	157,100	2.1874	0.00%
2018-02-22	0	0.022	0.021	0.022	0.021	0.023	26,160,000	575,980	0.0220	2.200	2.100	2.200	2.100	2.300	261,600	2.2018	-4.35%
2018-02-21	0	0.023	0.022	0.023	0.021	0.023	37,730,000	829,960	0.0220	2.300	2.200	2.300	2.100	2.300	377,300	2.1997	0.00%
2018-02-20	0	0.023	0.022	0.023	0.021	0.023	17,810,000	398,560	0.0224	2.300	2.200	2.300	2.100	2.300	178,100	2.2378	4.55%
2018-02-15	0	0.022	0.022	0.023	0.022	0.023	2,600,000	57,300	0.0220	2.200	2.200	2.300	2.200	2.300	26,000	2.2038	-4.35%
2018-02-14	0	0.023	0.022	0.023	0.021	0.023	22,530,390	485,476	0.0215	2.300	2.200	2.300	2.100	2.300	225,304	2.1548	4.55%
2018-02-13	0	0.022	0.021	0.022	0.021	0.023	8,170,000	180,150	0.0221	2.200	2.100	2.200	2.100	2.300	81,700	2.2050	0.00%
2018-02-12	0	0.022	0.022	0.023	0.022	0.023	5,663,330	125,059	0.0221	2.200	2.200	2.300	2.200	2.300	56,633	2.2082	0.00%
2018-02-09	0	0.022	0.021	0.022	0.021	0.023	30,130,000	648,590	0.0215	2.200	2.100	2.200	2.100	2.300	301,300	2.1526	-4.35%
2018-02-08	0	0.023	0.022	0.023	0.022	0.023	8,840,000	201,450	0.0228	2.300	2.200	2.300	2.200	2.300	88,400	2.2788	4.55%
2018-02-07	0	0.022	0.022	0.023	0.022	0.024	20,020,000	460,550	0.0230	2.200	2.200	2.300	2.200	2.400	200,200	2.3004	0.00%
2018-02-06	0	0.022	0.022	0.023	0.021	0.024	33,040,000	740,690	0.0224	2.200	2.200	2.300	2.100	2.400	330,400	2.2418	-8.33%
2018-02-05	0	0.024	0.024	0.025	0.023	0.025	23,470,000	553,500	0.0236	2.400	2.400	2.500	2.300	2.500	234,700	2.3583	-7.69%
2018-02-02	0	0.026	0.025	0.026	0.022	0.027	75,840,000	1,843,720	0.0243	2.600	2.500	2.600	2.200	2.700	758,400	2.4311	13.04%
2018-02-01	0	0.023	0.022	0.023	0.022	0.024	9,520,000	216,750	0.0228	2.300	2.200	2.300	2.200	2.400	95,200	2.2768	0.00%
2018-01-31	0	0.023	0.023	0.024	0.022	0.024	14,322,000	328,272	0.0229	2.300	2.300	2.400	2.200	2.400	143,220	2.2921	0.00%
2018-01-30	0	0.023	0.023	0.024	0.023	0.024	22,330,000	520,220	0.0233	2.300	2.300	2.400	2.300	2.400	223,300	2.3297	0.00%
2018-01-29	0	0.023	0.023	0.024	0.023	0.024	13,720,000	317,120	0.0231	2.300	2.300	2.400	2.300	2.400	137,200	2.3114	-8.00%
2018-01-26	0	0.025	0.024	0.025	0.024	0.025	10,280,000	249,480	0.0243	2.500	2.400	2.500	2.400	2.500	102,800	2.4268	4.17%
2018-01-25	0	0.024	0.024	0.025	0.023	0.025	11,900,000	288,850	0.0243	2.400	2.400	2.500	2.300	2.500	119,000	2.4273	0.00%
2018-01-24	0	0.024	0.024	0.025	0.024	0.025	8,330,000	199,930	0.0240	2.400	2.400	2.500	2.400	2.500	83,300	2.4001	-4.00%
2018-01-23	0	0.025	0.024	0.025	0.024	0.025	12,680,800	312,965	0.0247	2.500	2.400	2.500	2.400	2.500	126,808	2.4680	0.00%
2018-01-22	0	0.025	0.024	0.025	0.023	0.025	17,180,000	418,940	0.0244	2.500	2.400	2.500	2.300	2.500	171,800	2.4385	4.17%
2018-01-19	0	0.024	0.024	0.025	0.024	0.026	24,150,000	600,990	0.0249	2.400	2.400	2.500	2.400	2.600	241,500	2.4886	-7.69%
2018-01-18	0	0.026	0.025	0.026	0.025	0.026	20,146,000	517,200	0.0257	2.600	2.500	2.600	2.500	2.600	201,460	2.5673	0.00%
2018-01-17	0	0.026	0.025	0.026	0.025	0.027	12,290,000	313,090	0.0255	2.600	2.500	2.600	2.500	2.700	122,900	2.5475	-3.70%
2018-01-16	0	0.027	0.026	0.027	0.025	0.027	27,920,000	727,910	0.0261	2.700	2.600	2.700	2.500	2.700	279,200	2.6071	3.85%
2018-01-15	0	0.026	0.025	0.026	0.025	0.026	8,040,000	205,450	0.0256	2.600	2.500	2.600	2.500	2.600	80,400	2.5553	0.00%
2018-01-12	0	0.026	0.026	0.027	0.025	0.027	18,410,800	479,846	0.0261	2.600	2.600	2.700	2.500	2.700	184,108	2.6063	0.00%
2018-01-11	0	0.026	0.025	0.026	0.025	0.027	3,890,000	100,110	0.0257	2.600	2.500	2.600	2.500	2.700	38,900	2.5735	-3.70%
2018-01-10	0	0.027	0.026	0.027	0.026	0.028	9,550,000	257,810	0.0270	2.700	2.600	2.700	2.600	2.800	95,500	2.6996	0.00%
2018-01-09	0	0.027	0.026	0.027	0.025	0.027	23,830,000	614,030	0.0258	2.700	2.600	2.700	2.500	2.700	238,300	2.5767	8.00%
2018-01-08	0	0.025	0.025	0.026	0.025	0.027	13,923,390	361,647	0.0260	2.500	2.500	2.600	2.500	2.700	139,234	2.5974	-7.41%
2018-01-05	0	0.027	0.026	0.027	0.026	0.028	24,160,000	636,020	0.0263	2.700	2.600	2.700	2.600	2.800	241,600	2.6325	-3.57%
2018-01-04	0	0.028	0.027	0.028	0.026	0.028	30,930,000	834,550	0.0270	2.800	2.700	2.800	2.600	2.800	309,300	2.6982	7.69%
2018-01-03	0	0.026	0.026	0.027	0.024	0.030	86,980,000	2,302,770	0.0265	2.600	2.600	2.700	2.400	3.000	869,800	2.6475	8.33%
2018-01-02	0	0.024	0.024	0.025	0.024	0.026	30,689,730	769,634	0.0251	2.400	2.400	2.500	2.400	2.600	306,897	2.5078	-4.00%
2017-12-29	0	0.025	0.025	0.026	0.021	0.027	130,120,000	3,299,750	0.0254	2.500	2.500	2.600	2.100	2.700	1,301,200	2.5359	19.05%
2017-12-28	0	0.021	0.021	0.022	0.021	0.022	13,680,000	292,490	0.0214	2.100	2.100	2.200	2.100	2.200	136,800	2.1381	-4.55%
2017-12-27	0	0.022	0.021	0.023	0.021	0.022	15,370,000	336,390	0.0219	2.200	2.100	2.300	2.100	2.200	153,700	2.1886	0.00%
2017-12-22	0	0.022	0.021	0.022	0.021	0.022	12,860,000	275,660	0.0214	2.200	2.100	2.200	2.100	2.200	128,600	2.1435	0.00%
2017-12-21	0	0.022	0.021	0.022	0.021	0.022	23,720,000	505,900	0.0213	2.200	2.100	2.200	2.100	2.200	237,200	2.1328	0.00%
2017-12-20	0	0.022	0.021	0.022	0.020	0.023	97,710,000	2,110,010	0.0216	2.200	2.100	2.200	2.000	2.300	977,100	2.1595	10.00%
2017-12-19	0	0.020	0.020	0.021	0.020	0.021	83,233,330	1,671,616	0.0201	2.000	2.000	2.100	2.000	2.100	832,333	2.0083	-9.09%
2017-12-18	0	0.022	0.021	0.022	0.021	0.022	54,470,130	1,145,872	0.0210	2.200	2.100	2.200	2.100	2.200	544,701	2.1037	-4.35%
2017-12-15	0	0.023	0.022	0.023	0.021	0.023	42,418,660	933,289	0.0220	2.300	2.200	2.300	2.100	2.300	424,187	2.2002	0.00%
2017-12-14	0	0.023	0.023	0.024	0.023	0.024	7,530,000	173,670	0.0231	2.300	2.300	2.400	2.300	2.400	75,300	2.3064	-4.17%
2017-12-13	0	0.024	0.023	0.024	0.022	0.024	48,730,000	1,128,740	0.0232	2.400	2.300	2.400	2.200	2.400	487,300	2.3163	-4.00%
2017-12-12	0	0.025	0.024	0.025	0.023	0.025	8,740,000	209,980	0.0240	2.500	2.400	2.500	2.300	2.500	87,400	2.4025	0.00%
2017-12-11	0	0.025	0.024	0.025	0.023	0.026	45,300,000	1,077,080	0.0238	2.500	2.400	2.500	2.300	2.600	453,000	2.3777	-3.85%
2017-12-08	0	0.026	0.025	0.026	0.024	0.026	42,800,000	1,062,520	0.0248	2.600	2.500	2.600	2.400	2.600	428,000	2.4825	0.00%
2017-12-07	0	0.026	0.026	0.027	0.025	0.028	20,940,000	546,970	0.0261	2.600	2.600	2.700	2.500	2.800	209,400	2.6121	-3.70%
2017-12-06	0	0.027	0.026	0.027	0.026	0.028	29,030,000	764,760	0.0263	2.700	2.600	2.700	2.600	2.800	290,300	2.6344	-3.57%
2017-12-05	0	0.028	0.027	0.028	0.025	0.029	50,766,660	1,369,389	0.0270	2.800	2.700	2.800	2.500	2.900	507,667	2.6974	0.00%
2017-12-04	0	0.028	0.028	0.029	0.028	0.030	18,470,000	541,680	0.0293	2.800	2.800	2.900	2.800	3.000	184,700	2.9328	-3.45%
2017-12-01	0	0.029	0.028	0.029	0.028	0.029	2,780,060	79,081	0.0284	2.900	2.800	2.900	2.800	2.900	27,801	2.8446	0.00%
2017-11-30	0	0.029	0.028	0.029	0.028	0.030	24,010,000	692,880	0.0289	2.900	2.800	2.900	2.800	3.000	240,100	2.8858	-3.33%
2017-11-29	0	0.030	0.028	0.029	0.027	0.030	51,860,000	1,456,650	0.0281	3.000	2.800	2.900	2.700	3.000	518,600	2.8088	0.00%
2017-11-28	0	0.030	0.029	0.030	0.028	0.033	97,290,000	2,843,180	0.0292	3.000	2.900	3.000	2.800	3.300	972,900	2.9224	-6.25%
2017-11-27	0	0.032	0.032	0.033	0.032	0.033	7,240,460	237,412	0.0328	3.200	3.200	3.300	3.200	3.300	72,405	3.2790	-3.03%
2017-11-24	0	0.033	0.033	0.034	0.033	0.034	8,430,710	281,439	0.0334	3.300	3.300	3.400	3.300	3.400	84,307	3.3383	0.00%
2017-11-23	0	0.033	0.033	0.034	0.033	0.035	21,180,000	712,220	0.0336	3.300	3.300	3.400	3.300	3.500	211,800	3.3627	-5.71%
2017-11-22	0	0.035	0.034	0.035	0.032	0.036	33,160,000	1,155,730	0.0349	3.500	3.400	3.500	3.200	3.600	331,600	3.4853	9.37%
2017-11-21	0	0.032	0.032	0.033	0.032	0.035	40,690,000	1,332,160	0.0327	3.200	3.200	3.300	3.200	3.500	406,900	3.2739	-5.88%
2017-11-20	0	0.034	0.034	0.035	0.034	0.035	7,811,330	268,217	0.0343	3.400	3.400	3.500	3.400	3.500	78,113	3.4337	-2.86%
2017-11-17	0	0.035	0.035	0.036	0.034	0.036	8,870,000	310,640	0.0350	3.500	3.500	3.600	3.400	3.600	88,700	3.5021	-2.78%
2017-11-16	0	0.036	0.035	0.036	0.034	0.036	44,850,000	1,562,100	0.0348	3.600	3.500	3.600	3.400	3.600	448,500	3.4829	-2.70%
2017-11-15	0	0.037	0.035	0.037	0.036	0.037	13,930,000	501,730	0.0360	3.700	3.500	3.700	3.600	3.700	139,300	3.6018	0.00%
2017-11-14	0	0.037	0.036	0.037	0.036	0.037	17,390,330	634,929	0.0365	3.700	3.600	3.700	3.600	3.700	173,903	3.6510	-2.63%
2017-11-13	0	0.038	0.037	0.038	0.037	0.038	26,570,000	994,300	0.0374	3.800	3.700	3.800	3.700	3.800	265,700	3.7422	0.00%
2017-11-10	0	0.038	0.037	0.038	0.037	0.039	16,332,490	616,934	0.0378	3.800	3.700	3.800	3.700	3.900	163,325	3.7773	0.00%
2017-11-09	0	0.038	0.037	0.038	0.036	0.039	27,186,670	1,019,820	0.0375	3.800	3.700	3.800	3.600	3.900	271,867	3.7512	2.70%
2017-11-08	0	0.037	0.037	0.038	0.037	0.037	8,820,000	326,530	0.0370	3.700	3.700	3.800	3.700	3.700	88,200	3.7022	0.00%
2017-11-07	0	0.037	0.037	0.038	0.037	0.039	34,520,000	1,306,450	0.0378	3.700	3.700	3.800	3.700	3.900	345,200	3.7846	-5.13%
2017-11-06	0	0.039	0.038	0.039	0.038	0.040	20,070,000	778,430	0.0388	3.900	3.800	3.900	3.800	4.000	200,700	3.8786	-2.50%
2017-11-03	0	0.040	0.038	0.040	0.038	0.041	35,850,000	1,404,800	0.0392	4.000	3.800	4.000	3.800	4.100	358,500	3.9185	2.56%
2017-11-02	0	0.039	0.038	0.039	0.038	0.040	8,290,000	321,080	0.0387	3.900	3.800	3.900	3.800	4.000	82,900	3.8731	0.00%
2017-11-01	0	0.039	0.038	0.039	0.038	0.041	11,116,000	436,764	0.0393	3.900	3.800	3.900	3.800	4.100	111,160	3.9291	-2.50%
2017-10-31	0	0.040	0.040	0.041	0.036	0.041	39,160,000	1,517,130	0.0387	4.000	4.000	4.100	3.600	4.100	391,600	3.8742	8.11%
2017-10-30	0	0.037	0.037	0.038	0.037	0.038	9,590,000	356,140	0.0371	3.700	3.700	3.800	3.700	3.800	95,900	3.7137	-2.63%
2017-10-27	0	0.038	0.037	0.038	0.037	0.039	7,360,920	278,620	0.0379	3.800	3.700	3.800	3.700	3.900	73,609	3.7851	0.00%
2017-10-26	0	0.038	0.038	0.039	0.037	0.039	27,000,000	1,025,040	0.0380	3.800	3.800	3.900	3.700	3.900	270,000	3.7964	-2.56%
2017-10-25	0	0.039	0.038	0.039	0.038	0.040	23,020,000	905,920	0.0394	3.900	3.800	3.900	3.800	4.000	230,200	3.9354	-2.50%
2017-10-24	0	0.040	0.039	0.040	0.038	0.042	27,690,000	1,092,480	0.0395	4.000	3.900	4.000	3.800	4.200	276,900	3.9454	5.26%
2017-10-23	0	0.038	0.038	0.039	0.038	0.041	19,090,000	745,280	0.0390	3.800	3.800	3.900	3.800	4.100	190,900	3.9040	-5.00%
2017-10-20	0	0.040	0.039	0.040	0.038	0.041	15,440,000	611,170	0.0396	4.000	3.900	4.000	3.800	4.100	154,400	3.9584	0.00%
2017-10-19	0	0.040	0.039	0.040	0.039	0.042	26,750,000	1,063,260	0.0397	4.000	3.900	4.000	3.900	4.200	267,500	3.9748	0.00%
2017-10-18	0	0.040	0.040	0.041	0.038	0.044	74,942,000	3,096,226	0.0413	4.000	4.000	4.100	3.800	4.400	749,420	4.1315	2.56%
2017-10-17	0	0.039	0.039	0.040	0.038	0.041	59,350,000	2,310,700	0.0389	3.900	3.900	4.000	3.800	4.100	593,500	3.8933	-4.88%
2017-10-16	0	0.041	0.041	0.042	0.038	0.044	107,531,330	4,389,870	0.0408	4.100	4.100	4.200	3.800	4.400	1,075,313	4.0824	-6.82%
2017-10-13	0	0.044	0.043	0.044	0.043	0.049	94,840,000	4,307,780	0.0454	4.400	4.300	4.400	4.300	4.900	948,400	4.5422	-4.35%
2017-10-12	0	0.046	0.045	0.046	0.038	0.049	256,910,660	11,624,465	0.0452	4.600	4.500	4.600	3.800	4.900	2,569,107	4.5247	21.05%
2017-10-11	0	0.038	0.038	0.039	0.036	0.043	188,990,000	7,652,840	0.0405	3.800	3.800	3.900	3.600	4.300	1,889,900	4.0493	8.57%
2017-10-10	0	0.035	0.035	0.036	0.034	0.039	44,110,000	1,612,890	0.0366	3.500	3.500	3.600	3.400	3.900	441,100	3.6565	2.94%
2017-10-09	0	0.034	0.034	0.035	0.033	0.035	15,640,330	534,209	0.0342	3.400	3.400	3.500	3.300	3.500	156,403	3.4156	-2.86%
2017-10-06	0	0.035	0.035	0.036	0.035	0.037	9,380,000	334,420	0.0357	3.500	3.500	3.600	3.500	3.700	93,800	3.5652	0.00%
2017-10-04	0	0.035	0.035	0.036	0.034	0.037	18,454,000	654,410	0.0355	3.500	3.500	3.600	3.400	3.700	184,540	3.5462	2.94%
2017-10-03	0	0.034	0.033	0.034	0.033	0.035	10,053,400	341,237	0.0339	3.400	3.300	3.400	3.300	3.500	100,534	3.3942	-2.86%
2017-09-29	0	0.035	0.034	0.035	0.034	0.035	7,016,668	243,846	0.0348	3.500	3.400	3.500	3.400	3.500	70,167	3.4752	0.00%
2017-09-28	0	0.035	0.035	0.036	0.035	0.037	20,350,000	740,670	0.0364	3.500	3.500	3.600	3.500	3.700	203,500	3.6397	-2.78%
2017-09-27	0	0.036	0.036	0.037	0.035	0.037	15,640,000	565,180	0.0361	3.600	3.600	3.700	3.500	3.700	156,400	3.6137	2.86%
2017-09-26	0	0.035	0.035	0.036	0.035	0.036	7,060,000	250,430	0.0355	3.500	3.500	3.600	3.500	3.600	70,600	3.5472	0.00%
2017-09-25	0	0.035	0.035	0.036	0.034	0.037	18,370,000	647,920	0.0353	3.500	3.500	3.600	3.400	3.700	183,700	3.5271	-5.41%
2017-09-22	0	0.037	0.036	0.037	0.036	0.037	5,750,000	211,250	0.0367	3.700	3.600	3.700	3.600	3.700	57,500	3.6739	-2.63%
2017-09-21	0	0.038	0.038	0.039	0.037	0.040	31,867,490	1,216,833	0.0382	3.800	3.800	3.900	3.700	4.000	318,675	3.8184	-2.56%
2017-09-20	0	0.039	0.038	0.039	0.030	0.040	63,550,000	2,260,640	0.0356	3.900	3.800	3.900	3.000	4.000	635,500	3.5573	14.71%
2017-09-19	0	0.034	0.034	0.035	0.033	0.036	50,260,000	1,712,710	0.0341	3.400	3.400	3.500	3.300	3.600	502,600	3.4077	-8.11%
2017-09-18	0	0.037	0.037	0.038	0.036	0.038	15,180,000	561,020	0.0370	3.700	3.700	3.800	3.600	3.800	151,800	3.6958	0.00%
2017-09-15	0	0.037	0.036	0.038	0.036	0.038	95,428,432	3,525,918	0.0369	3.700	3.600	3.800	3.600	3.800	954,284	3.6948	-2.63%
2017-09-14	0	0.038	0.038	0.039	0.037	0.039	24,540,000	932,440	0.0380	3.800	3.800	3.900	3.700	3.900	245,400	3.7997	0.00%
2017-09-13	0	0.038	0.039	0.040	0.038	0.042	29,212,000	1,152,476	0.0395	3.800	3.900	4.000	3.800	4.200	292,120	3.9452	-2.56%
2017-09-12	0	0.039	0.038	0.039	0.037	0.041	25,200,330	993,780	0.0394	3.900	3.800	3.900	3.700	4.100	252,003	3.9435	2.63%
2017-09-11	0	0.038	0.038	0.039	0.037	0.041	48,843,330	1,882,319	0.0385	3.800	3.800	3.900	3.700	4.100	488,433	3.8538	-2.56%
2017-09-08	0	0.039	0.038	0.039	0.037	0.041	54,723,530	2,112,705	0.0386	3.900	3.800	3.900	3.700	4.100	547,235	3.8607	-4.88%
2017-09-07	0	0.041	0.040	0.041	0.037	0.047	173,670,000	7,409,630	0.0427	4.100	4.000	4.100	3.700	4.700	1,736,700	4.2665	-8.89%
2017-09-06	0	0.045	0.044	0.045	0.034	0.046	193,510,000	8,007,520	0.0414	4.500	4.400	4.500	3.400	4.600	1,935,100	4.1380	25.00%
2017-09-05	0	0.036	0.035	0.036	0.034	0.041	154,680,800	5,606,996	0.0362	3.600	3.500	3.600	3.400	4.100	1,546,808	3.6249	-12.20%
2017-09-04	0	0.041	0.041	0.042	0.037	0.048	510,190,000	21,992,370	0.0431	4.100	4.100	4.200	3.700	4.800	5,101,900	4.3106	10.81%
2017-09-01	0	0.037	0.036	0.037	0.022	0.038	471,790,000	14,808,460	0.0314	3.700	3.600	3.700	2.200	3.800	4,717,900	3.1388	68.18%
2017-08-31	0	0.022	0.022	0.023	0.021	0.023	12,340,000	269,930	0.0219	2.200	2.200	2.300	2.100	2.300	123,400	2.1874	0.00%
2017-08-30	0	0.022	0.022	0.023	0.022	0.023	4,725,600	105,182	0.0223	2.200	2.200	2.300	2.200	2.300	47,256	2.2258	-4.35%
2017-08-29	0	0.023	0.022	0.023	0.022	0.023	2,760,000	61,540	0.0223	2.300	2.200	2.300	2.200	2.300	27,600	2.2297	0.00%
2017-08-28	0	0.023	0.022	0.023	0.022	0.023	4,480,000	101,410	0.0226	2.300	2.200	2.300	2.200	2.300	44,800	2.2636	0.00%
2017-08-25	0	0.023	0.022	0.023	0.022	0.023	6,453,330	144,869	0.0224	2.300	2.200	2.300	2.200	2.300	64,533	2.2449	0.00%
2017-08-24	0	0.023	0.022	0.023	0.022	0.023	3,278,900	73,810	0.0225	2.300	2.200	2.300	2.200	2.300	32,789	2.2511	4.55%
2017-08-22	0	0.022	0.022	0.023	0.022	0.023	2,680,000	59,470	0.0222	2.200	2.200	2.300	2.200	2.300	26,800	2.2190	0.00%
2017-08-21	0	0.022	0.022	0.023	0.022	0.023	7,210,520	159,969	0.0222	2.200	2.200	2.300	2.200	2.300	72,105	2.2186	-4.35%
2017-08-18	0	0.023	0.022	0.023	0.022	0.023	9,780,000	218,250	0.0223	2.300	2.200	2.300	2.200	2.300	97,800	2.2316	0.00%
2017-08-17	0	0.023	0.023	0.024	0.022	0.024	8,750,000	199,600	0.0228	2.300	2.300	2.400	2.200	2.400	87,500	2.2811	0.00%
2017-08-16	0	0.023	0.023	0.024	0.023	0.024	11,120,000	255,920	0.0230	2.300	2.300	2.400	2.300	2.400	111,200	2.3014	-4.17%
2017-08-15	0	0.024	0.023	0.024	0.023	0.024	5,650,000	130,620	0.0231	2.400	2.300	2.400	2.300	2.400	56,500	2.3119	4.35%
2017-08-14	0	0.023	0.023	0.024	0.022	0.023	13,891,570	319,046	0.0230	2.300	2.300	2.400	2.200	2.300	138,916	2.2967	0.00%
2017-08-11	0	0.023	0.023	0.024	0.023	0.024	16,650,000	386,440	0.0232	2.300	2.300	2.400	2.300	2.400	166,500	2.3210	-4.17%
2017-08-10	0	0.024	0.023	0.024	0.023	0.024	14,630,000	344,840	0.0236	2.400	2.300	2.400	2.300	2.400	146,300	2.3571	-4.00%
2017-08-09	0	0.025	0.024	0.025	0.024	0.025	1,700,000	40,890	0.0241	2.500	2.400	2.500	2.400	2.500	17,000	2.4053	4.17%
2017-08-08	0	0.024	0.024	0.025	0.024	0.025	38,560,260	938,265	0.0243	2.400	2.400	2.500	2.400	2.500	385,603	2.4332	-4.00%
2017-08-07	0	0.025	0.025	0.026	0.024	0.025	20,320,000	501,840	0.0247	2.500	2.500	2.600	2.400	2.500	203,200	2.4697	0.00%
2017-08-04	0	0.025	0.024	0.025	0.024	0.025	9,770,000	241,540	0.0247	2.500	2.400	2.500	2.400	2.500	97,700	2.4723	0.00%
2017-08-03	0	0.025	0.024	0.025	0.024	0.025	16,770,010	410,100	0.0245	2.500	2.400	2.500	2.400	2.500	167,700	2.4454	-3.85%
2017-08-02	0	0.026	0.025	0.026	0.024	0.026	24,140,000	604,750	0.0251	2.600	2.500	2.600	2.400	2.600	241,400	2.5052	4.00%
2017-08-01	0	0.025	0.024	0.025	0.024	0.026	8,350,330	204,676	0.0245	2.500	2.400	2.500	2.400	2.600	83,503	2.4511	0.00%
2017-07-31	0	0.025	0.024	0.025	0.023	0.026	50,650,000	1,241,010	0.0245	2.500	2.400	2.500	2.300	2.600	506,500	2.4502	0.00%
2017-07-28	0	0.025	0.024	0.025	0.024	0.025	7,320,000	180,750	0.0247	2.500	2.400	2.500	2.400	2.500	73,200	2.4693	0.00%
2017-07-27	0	0.025	0.024	0.025	0.024	0.026	16,210,000	402,020	0.0248	2.500	2.400	2.500	2.400	2.600	162,100	2.4801	-3.85%
2017-07-26	0	0.026	0.025	0.026	0.024	0.027	31,393,810	803,034	0.0256	2.600	2.500	2.600	2.400	2.700	313,938	2.5579	8.33%
2017-07-25	0	0.024	0.024	0.025	0.023	0.025	16,260,000	380,890	0.0234	2.400	2.400	2.500	2.300	2.500	162,600	2.3425	0.00%
2017-07-24	0	0.024	0.024	0.025	0.021	0.025	53,390,000	1,250,030	0.0234	2.400	2.400	2.500	2.100	2.500	533,900	2.3413	9.09%
2017-07-21	0	0.022	0.022	0.023	0.022	0.023	13,436,001	296,068	0.0220	2.200	2.200	2.300	2.200	2.300	134,360	2.2035	-4.35%
2017-07-20	0	0.023	0.022	0.023	0.021	0.023	20,296,330	449,331	0.0221	2.300	2.200	2.300	2.100	2.300	202,963	2.2139	0.00%
2017-07-19	0	0.023	0.022	0.023	0.021	0.023	14,200,000	312,280	0.0220	2.300	2.200	2.300	2.100	2.300	142,000	2.1992	4.55%
2017-07-18	0	0.022	0.022	0.023	0.022	0.024	11,730,000	266,930	0.0228	2.200	2.200	2.300	2.200	2.400	117,300	2.2756	-4.35%
2017-07-17	0	0.023	0.022	0.023	0.022	0.024	11,140,000	253,540	0.0228	2.300	2.200	2.300	2.200	2.400	111,400	2.2759	-4.17%
2017-07-14	0	0.024	0.023	0.024	0.022	0.024	23,144,000	540,078	0.0233	2.400	2.300	2.400	2.200	2.400	231,440	2.3336	9.09%
2017-07-13	0	0.022	0.022	0.023	0.022	0.024	22,316,000	511,410	0.0229	2.200	2.200	2.300	2.200	2.400	223,160	2.2917	-8.33%
2017-07-12	0	0.024	0.023	0.024	0.023	0.025	31,630,000	735,790	0.0233	2.400	2.300	2.400	2.300	2.500	316,300	2.3262	-4.00%
2017-07-11	0	0.025	0.025	0.026	0.024	0.028	36,190,000	929,970	0.0257	2.500	2.500	2.600	2.400	2.800	361,900	2.5697	-7.41%
2017-07-10	0	0.027	0.026	0.027	0.022	0.029	111,810,000	2,933,560	0.0262	2.700	2.600	2.700	2.200	2.900	1,118,100	2.6237	12.50%
2017-07-07	0	0.024	0.023	0.024	0.018	0.025	116,310,000	2,500,100	0.0215	2.400	2.300	2.400	1.800	2.500	1,163,100	2.1495	26.32%
2017-07-06	0	0.019	0.018	0.019	0.018	0.019	25,648,500	471,159	0.0184	1.900	1.800	1.900	1.800	1.900	256,485	1.8370	0.00%
2017-07-05	0	0.019	0.018	0.019	0.017	0.020	102,721,500	1,890,244	0.0184	1.900	1.800	1.900	1.700	2.000	1,027,215	1.8402	-9.52%
2017-07-04	0	0.021	0.020	0.021	0.020	0.025	87,560,000	1,866,610	0.0213	2.100	2.000	2.100	2.000	2.500	875,600	2.1318	-16.00%
2017-07-03	0	0.025	0.024	0.025	0.024	0.025	19,657,800	484,066	0.0246	2.500	2.400	2.500	2.400	2.500	196,578	2.4625	0.00%
2017-06-30	0	0.025	0.024	0.025	0.023	0.026	31,100,600	751,931	0.0242	2.500	2.400	2.500	2.300	2.600	311,006	2.4177	-3.85%
2017-06-29	0	0.026	0.025	0.026	0.023	0.026	39,622,660	974,247	0.0246	2.600	2.500	2.600	2.300	2.600	396,227	2.4588	4.00%
2017-06-28	0	0.025	0.024	0.025	0.022	0.029	116,096,000	2,844,858	0.0245	2.500	2.400	2.500	2.200	2.900	1,160,960	2.4504	-13.79%
2017-06-27	0	0.029	0.029	0.030	0.024	0.036	133,550,000	3,985,780	0.0298	2.900	2.900	3.000	2.400	3.600	1,335,500	2.9845	-19.44%
2017-06-26	0	0.036	0.035	0.036	0.034	0.036	13,790,000	485,830	0.0352	3.600	3.500	3.600	3.400	3.600	137,900	3.5231	0.00%
2017-06-23	0	0.036	0.035	0.036	0.034	0.036	27,846,660	974,849	0.0350	3.600	3.500	3.600	3.400	3.600	278,467	3.5008	2.86%
2017-06-22	0	0.035	0.034	0.035	0.034	0.036	27,210,030	958,880	0.0352	3.500	3.400	3.500	3.400	3.600	272,100	3.5240	-2.78%
2017-06-21	0	0.036	0.036	0.037	0.035	0.037	10,450,300	378,449	0.0362	3.600	3.600	3.700	3.500	3.700	104,503	3.6214	-2.70%
2017-06-20	0	0.037	0.036	0.037	0.036	0.038	11,680,000	424,870	0.0364	3.700	3.600	3.700	3.600	3.800	116,800	3.6376	-2.63%
2017-06-19	0	0.038	0.037	0.038	0.037	0.038	19,503,330	726,809	0.0373	3.800	3.700	3.800	3.700	3.800	195,033	3.7266	2.70%
2017-06-16	0	0.037	0.037	0.038	0.037	0.039	3,744,335	142,265	0.0380	3.700	3.700	3.800	3.700	3.900	37,443	3.7995	-2.63%
2017-06-15	0	0.038	0.037	0.038	0.037	0.038	13,260,000	498,020	0.0376	3.800	3.700	3.800	3.700	3.800	132,600	3.7558	-2.56%
2017-06-14	0	0.039	0.037	0.039	0.036	0.039	33,460,000	1,252,880	0.0374	3.900	3.700	3.900	3.600	3.900	334,600	3.7444	0.00%
2017-06-13	0	0.039	0.039	0.040	0.038	0.041	24,390,000	967,870	0.0397	3.900	3.900	4.000	3.800	4.100	243,900	3.9683	-2.50%
2017-06-12	0	0.040	0.040	0.041	0.040	0.041	3,490,660	141,133	0.0404	4.000	4.000	4.100	4.000	4.100	34,907	4.0432	-2.44%
2017-06-09	0	0.041	0.040	0.041	0.040	0.041	13,650,000	553,110	0.0405	4.100	4.000	4.100	4.000	4.100	136,500	4.0521	2.50%
2017-06-08	0	0.040	0.040	0.041	0.040	0.041	20,330,000	822,860	0.0405	4.000	4.000	4.100	4.000	4.100	203,300	4.0475	-2.44%
2017-06-07	0	0.041	0.040	0.041	0.040	0.042	20,170,000	824,270	0.0409	4.100	4.000	4.100	4.000	4.200	201,700	4.0866	-2.38%
2017-06-06	0	0.042	0.042	0.043	0.042	0.045	38,140,000	1,621,160	0.0425	4.200	4.200	4.300	4.200	4.500	381,400	4.2506	-6.67%
2017-06-05	0	0.045	0.044	0.045	0.044	0.046	15,470,660	697,053	0.0451	4.500	4.400	4.500	4.400	4.600	154,707	4.5056	-2.17%
2017-06-02	0	0.046	0.045	0.046	0.045	0.047	8,657,016	398,184	0.0460	4.600	4.500	4.600	4.500	4.700	86,570	4.5996	-2.13%
2017-06-01	0	0.047	0.046	0.047	0.047	0.048	1,330,000	62,630	0.0471	4.700	4.600	4.700	4.700	4.800	13,300	4.7090	0.00%
2017-05-31	0	0.047	0.047	0.048	0.046	0.048	11,500,000	539,740	0.0469	4.700	4.700	4.800	4.600	4.800	115,000	4.6934	0.00%
2017-05-29	0	0.047	0.046	0.048	0.046	0.049	12,830,000	610,270	0.0476	4.700	4.600	4.800	4.600	4.900	128,300	4.7566	0.00%
2017-05-26	0	0.047	0.047	0.048	0.045	0.048	12,550,000	581,820	0.0464	4.700	4.700	4.800	4.500	4.800	125,500	4.6360	2.17%
2017-05-25	0	0.046	0.046	0.047	0.046	0.047	4,710,000	217,880	0.0463	4.600	4.600	4.700	4.600	4.700	47,100	4.6259	0.00%
2017-05-24	0	0.046	0.046	0.047	0.046	0.047	11,040,000	514,630	0.0466	4.600	4.600	4.700	4.600	4.700	110,400	4.6615	0.00%
2017-05-23	0	0.046	0.045	0.046	0.045	0.047	16,200,000	746,380	0.0461	4.600	4.500	4.600	4.500	4.700	162,000	4.6073	-4.17%
2017-05-22	0	0.048	0.047	0.048	0.047	0.049	15,830,000	749,060	0.0473	4.800	4.700	4.800	4.700	4.900	158,300	4.7319	2.13%
2017-05-19	0	0.047	0.047	0.048	0.047	0.049	5,190,000	247,620	0.0477	4.700	4.700	4.800	4.700	4.900	51,900	4.7711	-2.08%
2017-05-18	0	0.048	0.047	0.048	0.047	0.049	6,150,000	294,240	0.0478	4.800	4.700	4.800	4.700	4.900	61,500	4.7844	-2.04%
2017-05-17	0	0.049	0.048	0.049	0.049	0.051	13,680,000	678,010	0.0496	4.900	4.800	4.900	4.900	5.100	136,800	4.9562	-3.92%
2017-05-16	0	0.051	0.050	0.051	0.049	0.055	124,408,000	6,450,132	0.0518	5.100	5.000	5.100	4.900	5.500	1,244,080	5.1847	6.25%
2017-05-15	0	0.048	0.047	0.048	0.047	0.049	5,810,000	278,770	0.0480	4.800	4.700	4.800	4.700	4.900	58,100	4.7981	0.00%
2017-05-12	0	0.048	0.047	0.048	0.046	0.049	7,286,660	343,819	0.0472	4.800	4.700	4.800	4.600	4.900	72,867	4.7185	0.00%
2017-05-11	0	0.048	0.047	0.048	0.046	0.049	9,546,000	451,030	0.0472	4.800	4.700	4.800	4.600	4.900	95,460	4.7248	2.13%
2017-05-10	0	0.047	0.047	0.048	0.046	0.049	6,443,960	304,970	0.0473	4.700	4.700	4.800	4.600	4.900	64,440	4.7326	-2.08%
2017-05-09	0	0.048	0.047	0.048	0.046	0.049	8,650,000	408,430	0.0472	4.800	4.700	4.800	4.600	4.900	86,500	4.7217	-2.04%
2017-05-08	0	0.049	0.048	0.049	0.046	0.051	44,270,000	2,158,220	0.0488	4.900	4.800	4.900	4.600	5.100	442,700	4.8751	6.52%
2017-05-05	0	0.046	0.045	0.046	0.044	0.047	13,590,000	615,260	0.0453	4.600	4.500	4.600	4.400	4.700	135,900	4.5273	0.00%
2017-05-04	0	0.046	0.045	0.046	0.045	0.047	7,530,000	345,260	0.0459	4.600	4.500	4.600	4.500	4.700	75,300	4.5851	-2.13%
2017-05-02	0	0.047	0.047	0.048	0.044	0.048	38,700,000	1,766,100	0.0456	4.700	4.700	4.800	4.400	4.800	387,000	4.5636	0.00%
2017-04-28	0	0.047	0.046	0.047	0.045	0.049	68,710,340	3,203,673	0.0466	4.700	4.600	4.700	4.500	4.900	687,103	4.6626	-6.00%
2017-04-27	0	0.050	0.049	0.050	0.048	0.050	15,320,000	752,070	0.0491	5.000	4.900	5.000	4.800	5.000	153,200	4.9091	0.00%
2017-04-26	0	0.050	0.049	0.050	0.048	0.053	78,810,000	3,960,670	0.0503	5.000	4.900	5.000	4.800	5.300	788,100	5.0256	-5.66%
2017-04-25	0	0.053	0.052	0.053	0.052	0.054	23,480,000	1,230,480	0.0524	5.300	5.200	5.300	5.200	5.400	234,800	5.2405	0.00%
2017-04-24	0	0.053	0.052	0.053	0.052	0.054	13,248,670	695,220	0.0525	5.300	5.200	5.300	5.200	5.400	132,487	5.2475	0.00%
2017-04-21	0	0.053	0.052	0.053	0.052	0.054	14,750,000	783,600	0.0531	5.300	5.200	5.300	5.200	5.400	147,500	5.3125	0.00%
2017-04-20	0	0.053	0.052	0.053	0.052	0.053	11,120,000	585,150	0.0526	5.300	5.200	5.300	5.200	5.300	111,200	5.2621	0.00%
2017-04-19	0	0.053	0.052	0.053	0.052	0.053	18,060,000	944,490	0.0523	5.300	5.200	5.300	5.200	5.300	180,600	5.2297	0.00%
2017-04-18	0	0.053	0.052	0.053	0.052	0.054	20,920,000	1,108,530	0.0530	5.300	5.200	5.300	5.200	5.400	209,200	5.2989	-3.64%
2017-04-13	0	0.055	0.054	0.055	0.053	0.055	14,150,000	763,070	0.0539	5.500	5.400	5.500	5.300	5.500	141,500	5.3927	0.00%
2017-04-12	0	0.055	0.054	0.055	0.053	0.055	13,140,000	708,140	0.0539	5.500	5.400	5.500	5.300	5.500	131,400	5.3892	1.85%
2017-04-11	0	0.054	0.053	0.054	0.053	0.056	28,802,606	1,565,565	0.0544	5.400	5.300	5.400	5.300	5.600	288,026	5.4355	-3.57%
2017-04-10	0	0.056	0.055	0.056	0.055	0.057	15,320,000	855,020	0.0558	5.600	5.500	5.600	5.500	5.700	153,200	5.5811	0.00%
2017-04-07	0	0.056	0.055	0.056	0.054	0.057	8,470,000	466,480	0.0551	5.600	5.500	5.600	5.400	5.700	84,700	5.5074	0.00%
2017-04-06	0	0.056	0.055	0.056	0.054	0.057	13,400,000	739,590	0.0552	5.600	5.500	5.600	5.400	5.700	134,000	5.5193	3.70%
2017-04-05	0	0.054	0.054	0.055	0.054	0.056	8,625,530	473,186	0.0549	5.400	5.400	5.500	5.400	5.600	86,255	5.4859	-3.57%
2017-04-03	0	0.056	0.055	0.056	0.055	0.056	19,290,000	1,063,250	0.0551	5.600	5.500	5.600	5.500	5.600	192,900	5.5119	0.00%
2017-03-31	0	0.056	0.055	0.056	0.055	0.056	5,450,000	300,440	0.0551	5.600	5.500	5.600	5.500	5.600	54,500	5.5127	0.00%
2017-03-30	0	0.056	0.055	0.056	0.054	0.057	20,530,000	1,132,880	0.0552	5.600	5.500	5.600	5.400	5.700	205,300	5.5182	-1.75%
2017-03-29	0	0.057	0.056	0.057	0.056	0.057	10,730,400	603,860	0.0563	5.700	5.600	5.700	5.600	5.700	107,304	5.6276	0.00%
2017-03-28	0	0.057	0.056	0.057	0.056	0.058	9,770,000	554,200	0.0567	5.700	5.600	5.700	5.600	5.800	97,700	5.6725	0.00%
2017-03-27	0	0.057	0.056	0.057	0.056	0.058	10,522,258	598,270	0.0569	5.700	5.600	5.700	5.600	5.800	105,223	5.6858	0.00%
2017-03-24	0	0.057	0.056	0.057	0.056	0.059	12,782,330	729,281	0.0571	5.700	5.600	5.700	5.600	5.900	127,823	5.7054	-1.72%
2017-03-23	0	0.058	0.057	0.058	0.056	0.060	32,900,090	1,915,244	0.0582	5.800	5.700	5.800	5.600	6.000	329,001	5.8214	3.57%
2017-03-22	0	0.056	0.055	0.056	0.055	0.057	9,620,000	533,770	0.0555	5.600	5.500	5.600	5.500	5.700	96,200	5.5485	0.00%
2017-03-21	0	0.056	0.056	0.057	0.055	0.057	8,840,000	497,000	0.0562	5.600	5.600	5.700	5.500	5.700	88,400	5.6222	0.00%
2017-03-20	0	0.056	0.056	0.057	0.055	0.058	18,070,000	1,016,260	0.0562	5.600	5.600	5.700	5.500	5.800	180,700	5.6240	-1.75%
2017-03-17	0	0.057	0.057	0.058	0.056	0.058	5,260,000	299,900	0.0570	5.700	5.700	5.800	5.600	5.800	52,600	5.7015	0.00%
2017-03-16	0	0.057	0.057	0.058	0.056	0.058	10,990,000	626,540	0.0570	5.700	5.700	5.800	5.600	5.800	109,900	5.7010	0.00%
2017-03-15	0	0.057	0.056	0.057	0.056	0.058	10,786,000	611,296	0.0567	5.700	5.600	5.700	5.600	5.800	107,860	5.6675	1.79%
2017-03-14	0	0.056	0.056	0.057	0.056	0.057	6,980,000	394,360	0.0565	5.600	5.600	5.700	5.600	5.700	69,800	5.6499	-3.45%
2017-03-13	0	0.058	0.057	0.058	0.056	0.058	9,335,530	531,634	0.0569	5.800	5.700	5.800	5.600	5.800	93,355	5.6947	1.75%
2017-03-10	0	0.057	0.056	0.057	0.055	0.058	21,790,670	1,217,753	0.0559	5.700	5.600	5.700	5.500	5.800	217,907	5.5884	1.79%
2017-03-09	0	0.056	0.056	0.057	0.055	0.058	19,240,000	1,081,610	0.0562	5.600	5.600	5.700	5.500	5.800	192,400	5.6217	-3.45%
2017-03-08	0	0.058	0.057	0.058	0.057	0.058	3,330,000	190,540	0.0572	5.800	5.700	5.800	5.700	5.800	33,300	5.7219	0.00%
2017-03-07	0	0.058	0.057	0.058	0.056	0.058	25,680,130	1,460,676	0.0569	5.800	5.700	5.800	5.600	5.800	256,801	5.6880	0.00%
2017-03-06	0	0.058	0.057	0.058	0.057	0.059	10,320,000	595,330	0.0577	5.800	5.700	5.800	5.700	5.900	103,200	5.7687	0.00%
2017-03-03	0	0.058	0.057	0.058	0.057	0.059	29,697,630	1,709,410	0.0576	5.800	5.700	5.800	5.700	5.900	296,976	5.7560	-1.69%
2017-03-02	0	0.059	0.058	0.059	0.058	0.060	21,850,000	1,284,190	0.0588	5.900	5.800	5.900	5.800	6.000	218,500	5.8773	-1.67%
2017-03-01	0	0.060	0.059	0.060	0.058	0.061	10,980,270	648,663	0.0591	6.000	5.900	6.000	5.800	6.100	109,803	5.9075	3.45%
2017-02-28	0	0.058	0.058	0.059	0.058	0.060	13,561,670	793,782	0.0585	5.800	5.800	5.900	5.800	6.000	135,617	5.8531	-3.33%
2017-02-27	0	0.060	0.059	0.060	0.058	0.060	15,250,000	901,370	0.0591	6.000	5.900	6.000	5.800	6.000	152,500	5.9106	3.45%
2017-02-24	0	0.058	0.058	0.059	0.058	0.060	16,394,800	962,009	0.0587	5.800	5.800	5.900	5.800	6.000	163,948	5.8678	-1.69%
2017-02-23	0	0.059	0.058	0.059	0.058	0.062	34,190,000	2,053,280	0.0601	5.900	5.800	5.900	5.800	6.200	341,900	6.0055	-1.67%
2017-02-22	0	0.060	0.060	0.061	0.060	0.063	34,840,400	2,149,902	0.0617	6.000	6.000	6.100	6.000	6.300	348,404	6.1707	-4.76%
2017-02-21	0	0.063	0.062	0.063	0.061	0.066	43,620,400	2,756,782	0.0632	6.300	6.200	6.300	6.100	6.600	436,204	6.3199	-3.08%
2017-02-20	0	0.065	0.065	0.066	0.063	0.069	63,760,000	4,200,370	0.0659	6.500	6.500	6.600	6.300	6.900	637,600	6.5878	-1.52%
2017-02-17	0	0.066	0.065	0.066	0.064	0.068	40,730,000	2,666,170	0.0655	6.600	6.500	6.600	6.400	6.800	407,300	6.5460	-2.94%
2017-02-16	0	0.068	0.066	0.068	0.062	0.069	110,140,000	7,323,480	0.0665	6.800	6.600	6.800	6.200	6.900	1,101,400	6.6492	6.25%
2017-02-15	0	0.064	0.063	0.064	0.061	0.066	64,247,330	4,051,843	0.0631	6.400	6.300	6.400	6.100	6.600	642,473	6.3066	-3.03%
2017-02-14	0	0.066	0.065	0.066	0.057	0.067	151,610,000	9,669,720	0.0638	6.600	6.500	6.600	5.700	6.700	1,516,100	6.3780	11.86%
2017-02-13	0	0.059	0.058	0.059	0.057	0.059	11,650,330	675,246	0.0580	5.900	5.800	5.900	5.700	5.900	116,503	5.7959	1.72%
2017-02-10	0	0.058	0.057	0.058	0.057	0.059	12,470,000	722,200	0.0579	5.800	5.700	5.800	5.700	5.900	124,700	5.7915	0.00%
2017-02-09	0	0.058	0.057	0.058	0.056	0.059	15,490,270	891,304	0.0575	5.800	5.700	5.800	5.600	5.900	154,903	5.7540	3.57%
2017-02-08	0	0.056	0.055	0.056	0.054	0.056	8,990,000	496,140	0.0552	5.600	5.500	5.600	5.400	5.600	89,900	5.5188	0.00%
2017-02-07	0	0.056	0.055	0.056	0.054	0.057	23,040,000	1,270,220	0.0551	5.600	5.500	5.600	5.400	5.700	230,400	5.5131	0.00%
2017-02-06	0	0.056	0.055	0.056	0.055	0.059	19,896,660	1,123,613	0.0565	5.600	5.500	5.600	5.500	5.900	198,967	5.6472	-1.75%
2017-02-03	0	0.057	0.057	0.059	0.057	0.060	8,285,917	480,766	0.0580	5.700	5.700	5.900	5.700	6.000	82,859	5.8022	-5.00%
2017-02-02	0	0.060	0.059	0.060	0.057	0.060	11,720,000	690,100	0.0589	6.000	5.900	6.000	5.700	6.000	117,200	5.8882	3.45%
2017-02-01	0	0.058	0.057	0.058	0.057	0.058	4,630,000	266,600	0.0576	5.800	5.700	5.800	5.700	5.800	46,300	5.7581	-1.69%
2017-01-27	0	0.059	0.058	0.059	0.056	0.060	17,950,260	1,048,133	0.0584	5.900	5.800	5.900	5.600	6.000	179,503	5.8391	3.51%
2017-01-26	0	0.057	0.056	0.057	0.055	0.057	12,440,000	700,540	0.0563	5.700	5.600	5.700	5.500	5.700	124,400	5.6314	1.79%
2017-01-25	0	0.056	0.054	0.056	0.054	0.056	15,080,000	825,250	0.0547	5.600	5.400	5.600	5.400	5.600	150,800	5.4725	3.70%
2017-01-24	0	0.054	0.053	0.054	0.053	0.055	21,530,000	1,154,820	0.0536	5.400	5.300	5.400	5.300	5.500	215,300	5.3638	-1.82%
2017-01-23	0	0.055	0.053	0.055	0.053	0.056	14,822,606	805,690	0.0544	5.500	5.300	5.500	5.300	5.600	148,226	5.4355	0.00%
2017-01-20	0	0.055	0.055	0.056	0.055	0.056	7,380,000	408,300	0.0553	5.500	5.500	5.600	5.500	5.600	73,800	5.5325	-1.79%
2017-01-19	0	0.056	0.055	0.056	0.055	0.057	10,330,000	573,240	0.0555	5.600	5.500	5.600	5.500	5.700	103,300	5.5493	0.00%
2017-01-18	0	0.056	0.055	0.056	0.055	0.057	10,030,000	560,910	0.0559	5.600	5.500	5.600	5.500	5.700	100,300	5.5923	0.00%
2017-01-17	0	0.056	0.055	0.056	0.055	0.057	12,480,000	690,330	0.0553	5.600	5.500	5.600	5.500	5.700	124,800	5.5315	0.00%
2017-01-16	0	0.056	0.055	0.056	0.054	0.057	11,521,194	633,939	0.0550	5.600	5.500	5.600	5.400	5.700	115,212	5.5024	0.00%
2017-01-13	0	0.056	0.055	0.056	0.055	0.059	12,506,660	709,202	0.0567	5.600	5.500	5.600	5.500	5.900	125,067	5.6706	-1.75%
2017-01-12	0	0.057	0.056	0.057	0.056	0.058	11,030,000	626,620	0.0568	5.700	5.600	5.700	5.600	5.800	110,300	5.6811	1.79%
2017-01-11	0	0.056	0.056	0.058	0.056	0.058	10,362,000	587,902	0.0567	5.600	5.600	5.800	5.600	5.800	103,620	5.6736	0.00%
2017-01-10	0	0.056	0.056	0.057	0.056	0.059	8,800,000	504,350	0.0573	5.600	5.600	5.700	5.600	5.900	88,000	5.7312	-1.75%
2017-01-09	0	0.057	0.057	0.058	0.057	0.060	15,680,000	903,860	0.0576	5.700	5.700	5.800	5.700	6.000	156,800	5.7644	0.00%
2017-01-06	0	0.057	0.057	0.058	0.057	0.061	9,843,860	574,132	0.0583	5.700	5.700	5.800	5.700	6.100	98,439	5.8324	-3.39%
2017-01-05	0	0.059	0.059	0.060	0.058	0.062	24,964,500	1,488,597	0.0596	5.900	5.900	6.000	5.800	6.200	249,645	5.9629	1.72%
2017-01-04	0	0.058	0.058	0.059	0.054	0.061	68,320,000	4,002,310	0.0586	5.800	5.800	5.900	5.400	6.100	683,200	5.8582	7.41%
2017-01-03	0	0.054	0.054	0.055	0.054	0.055	9,005,303	489,452	0.0544	5.400	5.400	5.500	5.400	5.500	90,053	5.4352	-1.82%
2016-12-30	0	0.055	0.055	0.056	0.053	0.056	17,103,330	937,176	0.0548	5.500	5.500	5.600	5.300	5.600	171,033	5.4795	0.00%
2016-12-29	0	0.055	0.054	0.055	0.053	0.059	72,670,130	3,989,436	0.0549	5.500	5.400	5.500	5.300	5.900	726,701	5.4898	-5.17%
2016-12-28	0	0.058	0.057	0.058	0.057	0.060	36,760,000	2,134,550	0.0581	5.800	5.700	5.800	5.700	6.000	367,600	5.8067	-1.69%
2016-12-23	0	0.059	0.059	0.060	0.058	0.060	5,530,000	326,570	0.0591	5.900	5.900	6.000	5.800	6.000	55,300	5.9054	-1.67%
2016-12-22	0	0.060	0.059	0.060	0.058	0.060	13,440,000	794,790	0.0591	6.000	5.900	6.000	5.800	6.000	134,400	5.9136	0.00%
2016-12-21	0	0.060	0.059	0.060	0.058	0.063	39,800,020	2,413,281	0.0606	6.000	5.900	6.000	5.800	6.300	398,000	6.0635	-3.23%
2016-12-20	0	0.062	0.061	0.062	0.061	0.064	17,096,130	1,064,837	0.0623	6.200	6.100	6.200	6.100	6.400	170,961	6.2285	-1.59%
2016-12-19	0	0.063	0.062	0.063	0.062	0.064	9,870,000	622,950	0.0631	6.300	6.200	6.300	6.200	6.400	98,700	6.3116	0.00%
2016-12-16	0	0.063	0.063	0.064	0.063	0.067	31,687,387	2,026,957	0.0640	6.300	6.300	6.400	6.300	6.700	316,874	6.3967	-3.08%
2016-12-15	0	0.065	0.064	0.065	0.064	0.065	10,390,000	668,460	0.0643	6.500	6.400	6.500	6.400	6.500	103,900	6.4337	-1.52%
2016-12-14	0	0.066	0.065	0.066	0.065	0.067	7,190,400	471,254	0.0655	6.600	6.500	6.600	6.500	6.700	71,904	6.5539	-1.49%
2016-12-13	0	0.067	0.066	0.067	0.065	0.068	13,510,000	897,020	0.0664	6.700	6.600	6.700	6.500	6.800	135,100	6.6397	1.52%
2016-12-12	0	0.066	0.065	0.066	0.065	0.066	11,280,670	736,760	0.0653	6.600	6.500	6.600	6.500	6.600	112,807	6.5312	0.00%
2016-12-09	0	0.066	0.065	0.066	0.064	0.067	16,110,000	1,055,000	0.0655	6.600	6.500	6.600	6.400	6.700	161,100	6.5487	0.00%
2016-12-08	0	0.066	0.066	0.067	0.066	0.068	14,060,000	932,820	0.0663	6.600	6.600	6.700	6.600	6.800	140,600	6.6346	-1.49%
2016-12-07	0	0.067	0.066	0.067	0.066	0.069	24,032,000	1,607,290	0.0669	6.700	6.600	6.700	6.600	6.900	240,320	6.6881	-1.47%
2016-12-06	0	0.068	0.067	0.068	0.068	0.069	12,370,000	846,410	0.0684	6.800	6.700	6.800	6.800	6.900	123,700	6.8424	-1.45%
2016-12-05	0	0.069	0.067	0.069	0.067	0.070	8,940,000	610,050	0.0682	6.900	6.700	6.900	6.700	7.000	89,400	6.8238	0.00%
2016-12-02	0	0.069	0.068	0.069	0.067	0.070	27,920,000	1,907,030	0.0683	6.900	6.800	6.900	6.700	7.000	279,200	6.8303	1.47%
2016-12-01	0	0.068	0.068	0.069	0.068	0.074	60,463,085	4,226,802	0.0699	6.800	6.800	6.900	6.800	7.400	604,631	6.9907	-6.85%
2016-11-30	0	0.073	0.073	0.074	0.067	0.077	327,082,255	23,940,307	0.0732	7.300	7.300	7.400	6.700	7.700	3,270,823	7.3194	10.61%
2016-11-29	0	0.066	0.065	0.066	0.065	0.067	20,810,260	1,375,555	0.0661	6.600	6.500	6.600	6.500	6.700	208,103	6.6100	1.54%
2016-11-28	0	0.065	0.064	0.065	0.063	0.066	40,641,750	2,626,947	0.0646	6.500	6.400	6.500	6.300	6.600	406,418	6.4637	1.56%
2016-11-25	0	0.064	0.064	0.065	0.063	0.068	61,720,000	4,038,650	0.0654	6.400	6.400	6.500	6.300	6.800	617,200	6.5435	0.00%
2016-11-24	0	0.064	0.064	0.065	0.063	0.067	78,773,142	5,076,440	0.0644	6.400	6.400	6.500	6.300	6.700	787,731	6.4444	-4.48%
2016-11-23	0	0.067	0.066	0.067	0.065	0.069	65,990,000	4,382,950	0.0664	6.700	6.600	6.700	6.500	6.900	659,900	6.6418	-1.47%
2016-11-22	0	0.068	0.068	0.069	0.066	0.071	78,550,040	5,398,732	0.0687	6.800	6.800	6.900	6.600	7.100	785,500	6.8730	-4.23%
2016-11-21	0	0.071	0.070	0.071	0.070	0.072	18,162,660	1,283,229	0.0707	7.100	7.000	7.100	7.000	7.200	181,627	7.0652	1.43%
2016-11-18	0	0.070	0.070	0.071	0.070	0.072	54,110,000	3,859,140	0.0713	7.000	7.000	7.100	7.000	7.200	541,100	7.1320	-4.11%
2016-11-17	0	0.073	0.072	0.073	0.072	0.074	19,280,000	1,402,630	0.0728	7.300	7.200	7.300	7.200	7.400	192,800	7.2751	-1.35%
2016-11-16	0	0.074	0.074	0.075	0.072	0.077	33,438,431	2,487,150	0.0744	7.400	7.400	7.500	7.200	7.700	334,384	7.4380	1.37%
2016-11-15	0	0.073	0.072	0.073	0.071	0.074	19,730,003	1,434,400	0.0727	7.300	7.200	7.300	7.100	7.400	197,300	7.2701	-1.35%
2016-11-14	0	0.074	0.073	0.074	0.073	0.074	15,582,000	1,142,336	0.0733	7.400	7.300	7.400	7.300	7.400	155,820	7.3311	-1.33%
2016-11-11	0	0.075	0.074	0.075	0.073	0.075	16,402,660	1,215,062	0.0741	7.500	7.400	7.500	7.300	7.500	164,027	7.4077	-1.32%
2016-11-10	0	0.076	0.075	0.076	0.073	0.076	24,200,000	1,809,270	0.0748	7.600	7.500	7.600	7.300	7.600	242,000	7.4763	5.56%
2016-11-09	0	0.072	0.071	0.072	0.071	0.074	34,236,660	2,467,499	0.0721	7.200	7.100	7.200	7.100	7.400	342,367	7.2072	-2.70%
2016-11-08	0	0.074	0.074	0.075	0.072	0.076	26,289,530	1,950,090	0.0742	7.400	7.400	7.500	7.200	7.600	262,895	7.4177	1.37%
2016-11-07	0	0.073	0.072	0.073	0.072	0.074	38,893,120	2,832,482	0.0728	7.300	7.200	7.300	7.200	7.400	388,931	7.2827	-1.35%
2016-11-04	0	0.074	0.074	0.075	0.074	0.075	22,630,000	1,681,430	0.0743	7.400	7.400	7.500	7.400	7.500	226,300	7.4301	-1.33%
2016-11-03	0	0.075	0.074	0.075	0.075	0.076	23,490,000	1,765,600	0.0752	7.500	7.400	7.500	7.500	7.600	234,900	7.5164	-1.32%
2016-11-02	0	0.076	0.075	0.076	0.076	0.077	24,500,000	1,866,800	0.0762	7.600	7.500	7.600	7.600	7.700	245,000	7.6196	-1.30%
2016-11-01	0	0.077	0.076	0.077	0.075	0.078	24,140,000	1,845,240	0.0764	7.700	7.600	7.700	7.500	7.800	241,400	7.6439	1.32%
2016-10-31	0	0.076	0.075	0.076	0.075	0.077	29,870,000	2,268,990	0.0760	7.600	7.500	7.600	7.500	7.700	298,700	7.5962	-1.30%
2016-10-28	0	0.077	0.076	0.077	0.076	0.077	23,160,050	1,782,513	0.0770	7.700	7.600	7.700	7.600	7.700	231,601	7.6965	0.00%
2016-10-27	0	0.077	0.076	0.077	0.076	0.079	31,840,000	2,456,630	0.0772	7.700	7.600	7.700	7.600	7.900	318,400	7.7155	0.00%
2016-10-26	0	0.077	0.077	0.078	0.077	0.078	27,800,000	2,146,770	0.0772	7.700	7.700	7.800	7.700	7.800	278,000	7.7222	-1.28%
2016-10-25	0	0.078	0.077	0.078	0.077	0.079	48,850,000	3,814,250	0.0781	7.800	7.700	7.800	7.700	7.900	488,500	7.8081	1.30%
2016-10-24	0	0.077	0.076	0.077	0.076	0.078	20,612,660	1,590,981	0.0772	7.700	7.600	7.700	7.600	7.800	206,127	7.7185	0.00%
2016-10-20	0	0.077	0.076	0.077	0.076	0.081	64,620,000	5,054,850	0.0782	7.700	7.600	7.700	7.600	8.100	646,200	7.8224	-2.53%
2016-10-19	0	0.079	0.079	0.080	0.076	0.083	95,230,000	7,509,330	0.0789	7.900	7.900	8.000	7.600	8.300	952,300	7.8855	2.60%
2016-10-18	0	0.077	0.077	0.078	0.076	0.078	31,743,330	2,430,893	0.0766	7.700	7.700	7.800	7.600	7.800	317,433	7.6580	0.00%
2016-10-17	0	0.077	0.077	0.078	0.076	0.078	30,990,000	2,373,550	0.0766	7.700	7.700	7.800	7.600	7.800	309,900	7.6591	0.00%
2016-10-14	0	0.077	0.077	0.078	0.076	0.078	25,950,000	1,994,150	0.0768	7.700	7.700	7.800	7.600	7.800	259,500	7.6846	-1.28%
2016-10-13	0	0.078	0.077	0.078	0.076	0.078	36,646,935	2,809,919	0.0767	7.800	7.700	7.800	7.600	7.800	366,469	7.6675	0.00%
2016-10-12	0	0.078	0.078	0.079	0.077	0.079	23,500,000	1,823,690	0.0776	7.800	7.800	7.900	7.700	7.900	235,000	7.7604	0.00%
2016-10-11	0	0.078	0.078	0.079	0.078	0.083	49,480,070	3,942,545	0.0797	7.800	7.800	7.900	7.800	8.300	494,801	7.9679	-2.50%
2016-10-07	0	0.080	0.079	0.080	0.079	0.084	40,600,000	3,265,190	0.0804	8.000	7.900	8.000	7.900	8.400	406,000	8.0423	-2.44%
2016-10-06	0	0.082	0.081	0.082	0.076	0.088	275,480,000	22,876,660	0.0830	8.200	8.100	8.200	7.600	8.800	2,754,800	8.3043	7.89%
2016-10-05	0	0.076	0.075	0.076	0.075	0.077	27,410,000	2,080,680	0.0759	7.600	7.500	7.600	7.500	7.700	274,100	7.5910	-2.56%
2016-10-04	0	0.078	0.076	0.078	0.074	0.078	35,550,001	2,704,650	0.0761	7.800	7.600	7.800	7.400	7.800	355,500	7.6080	0.00%
2016-10-03	0	0.078	0.077	0.078	0.076	0.079	23,340,400	1,804,618	0.0773	7.800	7.700	7.800	7.600	7.900	233,404	7.7317	0.00%
2016-09-30	0	0.078	0.077	0.078	0.077	0.078	23,730,000	1,834,840	0.0773	7.800	7.700	7.800	7.700	7.800	237,300	7.7322	0.00%
2016-09-29	0	0.078	0.077	0.078	0.077	0.081	48,440,000	3,805,980	0.0786	7.800	7.700	7.800	7.700	8.100	484,400	7.8571	1.30%
2016-09-28	0	0.077	0.077	0.078	0.077	0.080	17,620,000	1,366,660	0.0776	7.700	7.700	7.800	7.700	8.000	176,200	7.7563	-2.53%
2016-09-27	0	0.079	0.079	0.080	0.078	0.080	32,225,320	2,532,553	0.0786	7.900	7.900	8.000	7.800	8.000	322,253	7.8589	2.60%
2016-09-26	0	0.077	0.077	0.078	0.077	0.082	65,510,000	5,197,060	0.0793	7.700	7.700	7.800	7.700	8.200	655,100	7.9332	-7.23%
2016-09-23	0	0.083	0.082	0.083	0.082	0.084	40,972,605	3,386,765	0.0827	8.300	8.200	8.300	8.200	8.400	409,726	8.2659	-2.35%
2016-09-22	0	0.085	0.084	0.085	0.082	0.087	57,760,000	4,892,650	0.0847	8.500	8.400	8.500	8.200	8.700	577,600	8.4707	2.41%
2016-09-21	0	0.083	0.082	0.083	0.081	0.083	22,610,000	1,852,700	0.0819	8.300	8.200	8.300	8.100	8.300	226,100	8.1942	0.00%
2016-09-20	0	0.083	0.082	0.083	0.081	0.084	36,270,000	2,972,850	0.0820	8.300	8.200	8.300	8.100	8.400	362,700	8.1964	0.00%
2016-09-19	0	0.083	0.083	0.084	0.081	0.087	62,807,330	5,295,841	0.0843	8.300	8.300	8.400	8.100	8.700	628,073	8.4319	3.75%
2016-09-15	0	0.080	0.081	0.082	0.079	0.085	96,825,838	7,875,079	0.0813	8.000	8.100	8.200	7.900	8.500	968,258	8.1332	-3.61%
2016-09-14	0	0.083	0.082	0.083	0.082	0.087	69,090,000	5,777,820	0.0836	8.300	8.200	8.300	8.200	8.700	690,900	8.3627	-4.60%
2016-09-13	0	0.087	0.086	0.087	0.085	0.096	112,430,000	10,172,540	0.0905	8.700	8.600	8.700	8.500	9.600	1,124,300	9.0479	-4.40%
2016-09-12	0	0.091	0.090	0.091	0.090	0.095	150,000,000	13,857,290	0.0924	9.100	9.000	9.100	9.000	9.500	1,500,000	9.2382	-7.14%
2016-09-09	0	0.098	0.098	0.099	0.083	0.098	332,810,800	30,947,550	0.0930	9.800	9.800	9.900	8.300	9.800	3,328,108	9.2988	16.67%
2016-09-08	0	0.084	0.083	0.084	0.083	0.085	29,827,698	2,507,296	0.0841	8.400	8.300	8.400	8.300	8.500	298,277	8.4059	1.20%
2016-09-07	0	0.083	0.083	0.084	0.081	0.084	32,270,000	2,666,760	0.0826	8.300	8.300	8.400	8.100	8.400	322,700	8.2639	1.22%
2016-09-06	0	0.082	0.082	0.083	0.079	0.085	56,290,000	4,655,880	0.0827	8.200	8.200	8.300	7.900	8.500	562,900	8.2712	0.00%
2016-09-05	0	0.082	0.081	0.082	0.077	0.086	117,780,000	9,669,620	0.0821	8.200	8.100	8.200	7.700	8.600	1,177,800	8.2099	6.49%
2016-09-02	0	0.077	0.076	0.077	0.075	0.078	20,980,000	1,604,050	0.0765	7.700	7.600	7.700	7.500	7.800	209,800	7.6456	2.67%
2016-09-01	0	0.075	0.074	0.075	0.074	0.075	21,223,094	1,579,517	0.0744	7.500	7.400	7.500	7.400	7.500	212,231	7.4424	-1.32%
2016-08-31	0	0.076	0.074	0.076	0.074	0.077	21,265,686	1,613,082	0.0759	7.600	7.400	7.600	7.400	7.700	212,657	7.5854	-1.30%
2016-08-30	0	0.077	0.076	0.077	0.074	0.081	93,070,000	7,227,330	0.0777	7.700	7.600	7.700	7.400	8.100	930,700	7.7655	2.67%
2016-08-29	0	0.075	0.074	0.075	0.074	0.075	5,220,000	388,270	0.0744	7.500	7.400	7.500	7.400	7.500	52,200	7.4381	0.00%
2016-08-26	0	0.075	0.074	0.075	0.071	0.078	25,040,000	1,863,730	0.0744	7.500	7.400	7.500	7.100	7.800	250,400	7.4430	0.00%
2016-08-25	0	0.075	0.075	0.076	0.074	0.079	25,210,000	1,925,500	0.0764	7.500	7.500	7.600	7.400	7.900	252,100	7.6378	1.35%
2016-08-24	0	0.074	0.074	0.075	0.074	0.077	7,780,000	582,970	0.0749	7.400	7.400	7.500	7.400	7.700	77,800	7.4932	-1.33%
2016-08-23	0	0.075	0.074	0.076	0.073	0.076	45,303,330	3,370,603	0.0744	7.500	7.400	7.600	7.300	7.600	453,033	7.4401	-1.32%
2016-08-22	0	0.076	0.076	0.077	0.076	0.079	33,370,000	2,586,760	0.0775	7.600	7.600	7.700	7.600	7.900	333,700	7.7518	-5.00%
2016-08-19	0	0.080	0.079	0.080	0.078	0.081	24,395,330	1,937,304	0.0794	8.000	7.900	8.000	7.800	8.100	243,953	7.9413	0.00%
2016-08-18	0	0.080	0.080	0.081	0.078	0.084	59,970,001	4,798,270	0.0800	8.000	8.000	8.100	7.800	8.400	599,700	8.0011	-3.61%
2016-08-17	0	0.083	0.081	0.082	0.078	0.084	78,063,330	6,385,207	0.0818	8.300	8.100	8.200	7.800	8.400	780,633	8.1795	3.75%
2016-08-16	0	0.080	0.079	0.080	0.077	0.083	77,200,000	6,175,630	0.0800	8.000	7.900	8.000	7.700	8.300	772,000	7.9995	3.90%
2016-08-15	0	0.077	0.076	0.077	0.076	0.079	37,945,800	2,946,141	0.0776	7.700	7.600	7.700	7.600	7.900	379,458	7.7641	-1.28%
2016-08-12	0	0.078	0.077	0.078	0.076	0.080	23,710,000	1,836,180	0.0774	7.800	7.700	7.800	7.600	8.000	237,100	7.7443	-1.27%
2016-08-11	0	0.079	0.078	0.079	0.074	0.081	45,650,000	3,537,130	0.0775	7.900	7.800	7.900	7.400	8.100	456,500	7.7484	5.33%
2016-08-10	0	0.075	0.075	0.076	0.075	0.078	25,440,000	1,929,670	0.0759	7.500	7.500	7.600	7.500	7.800	254,400	7.5852	-2.60%
2016-08-09	0	0.077	0.075	0.077	0.073	0.077	76,130,000	5,660,110	0.0743	7.700	7.500	7.700	7.300	7.700	761,300	7.4348	0.00%
2016-08-08	0	0.077	0.076	0.077	0.076	0.081	44,530,100	3,437,137	0.0772	7.700	7.600	7.700	7.600	8.100	445,301	7.7187	-3.75%
2016-08-05	0	0.080	0.079	0.080	0.078	0.085	86,800,000	6,899,910	0.0795	8.000	7.900	8.000	7.800	8.500	868,000	7.9492	-2.44%
2016-08-04	0	0.082	0.081	0.082	0.073	0.088	229,070,000	18,776,670	0.0820	8.200	8.100	8.200	7.300	8.800	2,290,700	8.1969	10.81%
2016-08-03	0	0.074	0.073	0.074	0.072	0.078	68,120,000	5,041,330	0.0740	7.400	7.300	7.400	7.200	7.800	681,200	7.4007	-3.90%
2016-08-01	0	0.077	0.077	0.078	0.076	0.082	32,683,000	2,563,500	0.0784	7.700	7.700	7.800	7.600	8.200	326,830	7.8435	-3.75%
2016-07-29	0	0.080	0.079	0.080	0.077	0.085	98,364,800	7,850,996	0.0798	8.000	7.900	8.000	7.700	8.500	983,648	7.9815	-5.88%
2016-07-28	0	0.085	0.085	0.086	0.084	0.090	78,673,094	6,754,668	0.0859	8.500	8.500	8.600	8.400	9.000	786,731	8.5857	-2.30%
2016-07-27	0	0.087	0.086	0.087	0.085	0.091	52,580,000	4,610,420	0.0877	8.700	8.600	8.700	8.500	9.100	525,800	8.7684	-3.33%
2016-07-26	0	0.090	0.089	0.090	0.089	0.097	110,460,000	9,988,640	0.0904	9.000	8.900	9.000	8.900	9.700	1,104,600	9.0428	-6.25%
2016-07-25	0	0.096	0.095	0.096	0.095	0.100	41,820,000	4,075,090	0.0974	9.600	9.500	9.600	9.500	10.00	418,200	9.7444	-2.04%
2016-07-22	0	0.098	0.098	0.099	0.098	0.100	25,930,000	2,551,110	0.0984	9.800	9.800	9.900	9.800	10.00	259,300	9.8384	-2.97%
2016-07-21	0	0.101	0.099	0.101	0.099	0.103	27,230,000	2,746,620	0.1009	10.10	9.900	10.10	9.900	10.30	272,300	10.087	-0.98%
2016-07-20	0	0.102	0.100	0.102	0.098	0.107	66,536,660	6,835,802	0.1027	10.20	10.00	10.20	9.800	10.70	665,367	10.274	4.08%
2016-07-19	0	0.098	0.098	0.099	0.098	0.100	17,180,000	1,697,470	0.0988	9.800	9.800	9.900	9.800	10.00	171,800	9.8805	-1.01%
2016-07-18	0	0.099	0.098	0.100	0.098	0.101	21,450,530	2,128,278	0.0992	9.900	9.800	10.00	9.800	10.10	214,505	9.9218	-1.00%
2016-07-15	0	0.100	0.100	0.102	0.100	0.102	8,910,000	898,210	0.1008	10.00	10.00	10.20	10.00	10.20	89,100	10.081	-0.99%
2016-07-14	0	0.101	0.100	0.101	0.100	0.102	14,460,000	1,451,630	0.1004	10.10	10.00	10.10	10.00	10.20	144,600	10.039	-0.98%
2016-07-13	0	0.102	0.101	0.103	0.101	0.103	7,007,460	712,876	0.1017	10.20	10.10	10.30	10.10	10.30	70,075	10.173	0.99%
2016-07-12	0	0.101	0.101	0.103	0.100	0.103	23,280,000	2,355,690	0.1012	10.10	10.10	10.30	10.00	10.30	232,800	10.119	0.00%
2016-07-11	0	0.101	0.100	0.101	0.099	0.103	17,730,000	1,783,290	0.1006	10.10	10.00	10.10	9.900	10.30	177,300	10.058	-0.98%
2016-07-08	0	0.102	0.101	0.102	0.101	0.103	7,580,000	768,090	0.1013	10.20	10.10	10.20	10.10	10.30	75,800	10.133	-0.97%
2016-07-07	0	0.103	0.101	0.103	0.100	0.103	13,750,000	1,394,480	0.1014	10.30	10.10	10.30	10.00	10.30	137,500	10.142	0.98%
2016-07-06	0	0.102	0.101	0.103	0.100	0.103	16,473,330	1,661,576	0.1009	10.20	10.10	10.30	10.00	10.30	164,733	10.086	-1.92%
2016-07-05	0	0.104	0.103	0.104	0.102	0.104	7,690,000	790,330	0.1028	10.40	10.30	10.40	10.20	10.40	76,900	10.277	0.97%
2016-07-04	0	0.103	0.103	0.104	0.101	0.105	20,500,000	2,107,930	0.1028	10.30	10.30	10.40	10.10	10.50	205,000	10.283	-1.90%
2016-06-30	0	0.105	0.103	0.105	0.103	0.108	14,830,000	1,558,200	0.1051	10.50	10.30	10.50	10.30	10.80	148,300	10.507	0.96%
2016-06-29	0	0.104	0.104	0.105	0.099	0.109	27,940,530	2,929,290	0.1048	10.40	10.40	10.50	9.900	10.90	279,405	10.484	5.05%
2016-06-28	0	0.099	0.099	0.100	0.099	0.101	11,150,000	1,112,470	0.0998	9.900	9.900	10.00	9.900	10.10	111,500	9.9773	-1.98%
2016-06-27	0	0.101	0.101	0.103	0.100	0.103	19,300,000	1,956,300	0.1014	10.10	10.10	10.30	10.00	10.30	193,000	10.136	-0.98%
2016-06-24	0	0.102	0.102	0.103	0.097	0.107	59,111,330	5,983,572	0.1012	10.20	10.20	10.30	9.700	10.70	591,113	10.123	-6.42%
2016-06-23	0	0.109	0.107	0.109	0.107	0.109	9,090,000	983,040	0.1081	10.90	10.70	10.90	10.70	10.90	90,900	10.815	1.87%
2016-06-22	0	0.107	0.107	0.108	0.107	0.112	14,960,000	1,621,500	0.1084	10.70	10.70	10.80	10.70	11.20	149,600	10.839	-2.73%
2016-06-21	0	0.110	0.108	0.110	0.108	0.112	12,910,000	1,417,820	0.1098	11.00	10.80	11.00	10.80	11.20	129,100	10.982	-0.90%
2016-06-20	0	0.111	0.111	0.112	0.109	0.113	18,270,400	2,016,351	0.1104	11.10	11.10	11.20	10.90	11.30	182,704	11.036	1.83%
2016-06-17	0	0.109	0.108	0.111	0.108	0.114	12,142,498	1,340,060	0.1104	10.90	10.80	11.10	10.80	11.40	121,425	11.036	-0.91%
2016-06-16	0	0.110	0.110	0.111	0.109	0.113	15,800,000	1,742,420	0.1103	11.00	11.00	11.10	10.90	11.30	158,000	11.028	-4.35%
2016-06-15	0	0.115	0.113	0.115	0.109	0.116	18,190,000	2,066,820	0.1136	11.50	11.30	11.50	10.90	11.60	181,900	11.362	4.55%
2016-06-14	0	0.110	0.110	0.111	0.108	0.114	10,057,962	1,117,365	0.1111	11.00	11.00	11.10	10.80	11.40	100,580	11.109	1.85%
2016-06-13	0	0.108	0.107	0.108	0.108	0.112	25,380,000	2,773,930	0.1093	10.80	10.70	10.80	10.80	11.20	253,800	10.930	-6.09%
2016-06-10	0	0.115	0.114	0.115	0.114	0.119	11,260,000	1,301,200	0.1156	11.50	11.40	11.50	11.40	11.90	112,600	11.556	-2.54%
2016-06-08	0	0.118	0.116	0.119	0.115	0.119	12,087,698	1,413,888	0.1170	11.80	11.60	11.90	11.50	11.90	120,877	11.697	1.72%
2016-06-07	0	0.116	0.115	0.116	0.114	0.119	13,500,000	1,571,390	0.1164	11.60	11.50	11.60	11.40	11.90	135,000	11.640	0.87%
2016-06-06	0	0.115	0.115	0.116	0.115	0.120	7,500,000	874,050	0.1165	11.50	11.50	11.60	11.50	12.00	75,000	11.654	-2.54%
2016-06-03	0	0.118	0.117	0.118	0.117	0.123	11,000,875	1,304,783	0.1186	11.80	11.70	11.80	11.70	12.30	110,009	11.861	-0.84%
2016-06-02	0	0.119	0.118	0.119	0.116	0.124	19,070,000	2,261,140	0.1186	11.90	11.80	11.90	11.60	12.40	190,700	11.857	-1.65%
2016-06-01	0	0.121	0.120	0.121	0.119	0.129	76,910,000	9,525,630	0.1239	12.10	12.00	12.10	11.90	12.90	769,100	12.385	1.68%
2016-05-31	0	0.119	0.119	0.121	0.112	0.121	72,983,664	8,423,944	0.1154	11.90	11.90	12.10	11.20	12.10	729,837	11.542	5.31%
2016-05-30	0	0.113	0.112	0.113	0.112	0.115	16,318,340	1,851,810	0.1135	11.30	11.20	11.30	11.20	11.50	163,183	11.348	-1.74%
2016-05-27	0	0.115	0.113	0.115	0.113	0.116	10,000,000	1,140,210	0.1140	11.50	11.30	11.50	11.30	11.60	100,000	11.402	0.88%
2016-05-26	0	0.114	0.114	0.115	0.113	0.117	13,670,000	1,568,240	0.1147	11.40	11.40	11.50	11.30	11.70	136,700	11.472	-0.87%
2016-05-25	0	0.115	0.114	0.115	0.114	0.118	20,270,000	2,353,460	0.1161	11.50	11.40	11.50	11.40	11.80	202,700	11.611	1.77%
2016-05-24	0	0.113	0.112	0.113	0.112	0.118	15,670,000	1,780,780	0.1136	11.30	11.20	11.30	11.20	11.80	156,700	11.364	-1.74%
2016-05-23	0	0.115	0.114	0.115	0.114	0.120	12,680,000	1,476,520	0.1164	11.50	11.40	11.50	11.40	12.00	126,800	11.644	0.00%
2016-05-20	0	0.115	0.115	0.116	0.113	0.122	32,994,000	3,903,990	0.1183	11.50	11.50	11.60	11.30	12.20	329,940	11.832	0.00%
2016-05-19	0	0.115	0.115	0.116	0.114	0.119	18,540,000	2,151,720	0.1161	11.50	11.50	11.60	11.40	11.90	185,400	11.606	-3.36%
2016-05-18	0	0.119	0.118	0.119	0.118	0.128	62,890,000	7,642,700	0.1215	11.90	11.80	11.90	11.80	12.80	628,900	12.152	-7.03%
2016-05-17	0	0.128	0.126	0.129	0.125	0.133	155,100,000	19,906,470	0.1283	12.80	12.60	12.90	12.50	13.30	1,551,000	12.835	2.40%
2016-05-16	0	0.125	0.125	0.126	0.101	0.131	305,710,000	36,965,750	0.1209	12.50	12.50	12.60	10.10	13.10	3,057,100	12.092	23.76%
2016-05-13	0	0.101	0.100	0.101	0.098	0.103	26,040,000	2,618,080	0.1005	10.10	10.00	10.10	9.800	10.30	260,400	10.054	0.00%
2016-05-12	0	0.101	0.100	0.101	0.097	0.105	53,630,330	5,324,150	0.0993	10.10	10.00	10.10	9.700	10.50	536,303	9.9275	-3.81%
2016-05-11	0	0.105	0.104	0.105	0.103	0.114	33,050,000	3,495,470	0.1058	10.50	10.40	10.50	10.30	11.40	330,500	10.576	-2.78%
2016-05-10	0	0.108	0.108	0.109	0.108	0.114	21,830,000	2,380,030	0.1090	10.80	10.80	10.90	10.80	11.40	218,300	10.903	0.93%
2016-05-09	0	0.107	0.106	0.107	0.106	0.113	25,327,000	2,801,965	0.1106	10.70	10.60	10.70	10.60	11.30	253,270	11.063	-2.73%
2016-05-06	0	0.110	0.109	0.110	0.102	0.122	75,337,698	8,524,656	0.1132	11.00	10.90	11.00	10.20	12.20	753,377	11.315	-9.84%
2016-05-05	0	0.122	0.122	0.123	0.121	0.125	39,790,000	4,874,440	0.1225	12.20	12.20	12.30	12.10	12.50	397,900	12.250	-2.40%
2016-05-04	0	0.125	0.124	0.125	0.123	0.129	17,274,358	2,155,029	0.1248	12.50	12.40	12.50	12.30	12.90	172,744	12.475	-1.57%
2016-05-03	0	0.127	0.126	0.127	0.125	0.129	25,351,585	3,230,564	0.1274	12.70	12.60	12.70	12.50	12.90	253,516	12.743	0.79%
2016-04-29	0	0.126	0.126	0.127	0.125	0.131	41,770,000	5,294,680	0.1268	12.60	12.60	12.70	12.50	13.10	417,700	12.676	-3.08%
2016-04-28	0	0.130	0.130	0.131	0.130	0.137	23,100,000	3,045,440	0.1318	13.00	13.00	13.10	13.00	13.70	231,000	13.184	-3.70%
2016-04-27	0	0.135	0.134	0.135	0.128	0.136	95,280,000	12,651,500	0.1328	13.50	13.40	13.50	12.80	13.60	952,800	13.278	3.85%
2016-04-26	0	0.130	0.129	0.130	0.129	0.135	35,723,400	4,657,515	0.1304	13.00	12.90	13.00	12.90	13.50	357,234	13.038	-2.99%
2016-04-25	0	0.134	0.132	0.134	0.131	0.136	26,490,000	3,535,210	0.1335	13.40	13.20	13.40	13.10	13.60	264,900	13.345	0.75%
2016-04-22	0	0.133	0.134	0.135	0.132	0.136	17,503,330	2,344,649	0.1340	13.30	13.40	13.50	13.20	13.60	175,033	13.395	-2.92%
2016-04-21	0	0.137	0.136	0.137	0.131	0.140	34,990,670	4,739,506	0.1355	13.70	13.60	13.70	13.10	14.00	349,907	13.545	3.01%
2016-04-20	0	0.133	0.131	0.133	0.131	0.140	40,357,172	5,416,036	0.1342	13.30	13.10	13.30	13.10	14.00	403,572	13.420	-3.62%
2016-04-19	0	0.138	0.138	0.140	0.137	0.144	25,580,670	3,556,615	0.1390	13.80	13.80	14.00	13.70	14.40	255,807	13.904	-1.43%
2016-04-18	0	0.140	0.138	0.140	0.137	0.143	30,834,358	4,272,355	0.1386	14.00	13.80	14.00	13.70	14.30	308,344	13.856	0.00%
2016-04-15	0	0.140	0.140	0.141	0.140	0.148	64,991,958	9,230,771	0.1420	14.00	14.00	14.10	14.00	14.80	649,920	14.203	-5.41%
2016-04-14	0	0.148	0.147	0.148	0.141	0.152	212,330,400	31,414,507	0.1480	14.80	14.70	14.80	14.10	15.20	2,123,304	14.795	6.47%
2016-04-13	0	0.139	0.139	0.140	0.129	0.142	95,250,000	12,978,650	0.1363	13.90	13.90	14.00	12.90	14.20	952,500	13.626	9.45%
2016-04-12	0	0.127	0.127	0.128	0.126	0.133	22,190,000	2,867,380	0.1292	12.70	12.70	12.80	12.60	13.30	221,900	12.922	-1.55%
2016-04-11	0	0.129	0.128	0.129	0.120	0.136	61,750,660	7,978,589	0.1292	12.90	12.80	12.90	12.00	13.60	617,507	12.921	1.57%
2016-04-08	0	0.127	0.125	0.126	0.122	0.130	57,953,330	7,238,096	0.1249	12.70	12.50	12.60	12.20	13.00	579,533	12.490	-3.05%
2016-04-07	0	0.131	0.130	0.131	0.131	0.137	20,110,000	2,678,260	0.1332	13.10	13.00	13.10	13.10	13.70	201,100	13.318	-2.96%
2016-04-06	0	0.135	0.134	0.135	0.133	0.140	34,936,670	4,747,453	0.1359	13.50	13.40	13.50	13.30	14.00	349,367	13.589	-2.17%
2016-04-05	0	0.138	0.136	0.138	0.136	0.141	25,290,000	3,500,840	0.1384	13.80	13.60	13.80	13.60	14.10	252,900	13.843	0.00%
2016-04-01	0	0.138	0.137	0.138	0.137	0.145	53,142,000	7,393,400	0.1391	13.80	13.70	13.80	13.70	14.50	531,420	13.913	-3.50%
2016-03-31	0	0.143	0.141	0.142	0.141	0.148	36,093,340	5,179,374	0.1435	14.30	14.10	14.20	14.10	14.80	360,933	14.350	-0.69%
2016-03-30	0	0.144	0.144	0.145	0.142	0.149	37,620,000	5,456,670	0.1450	14.40	14.40	14.50	14.20	14.90	376,200	14.505	1.41%
2016-03-29	0	0.142	0.141	0.142	0.140	0.147	71,370,000	10,118,450	0.1418	14.20	14.10	14.20	14.00	14.70	713,700	14.177	-3.40%
2016-03-24	0	0.147	0.147	0.148	0.147	0.158	81,770,000	12,237,620	0.1497	14.70	14.70	14.80	14.70	15.80	817,700	14.966	-5.16%
2016-03-23	0	0.155	0.155	0.156	0.151	0.163	186,030,000	29,204,860	0.1570	15.50	15.50	15.60	15.10	16.30	1,860,300	15.699	1.31%
2016-03-22	0	0.153	0.152	0.153	0.138	0.155	154,222,660	23,022,291	0.1493	15.30	15.20	15.30	13.80	15.50	1,542,227	14.928	8.51%
2016-03-21	0	0.141	0.141	0.142	0.140	0.145	37,730,000	5,339,360	0.1415	14.10	14.10	14.20	14.00	14.50	377,300	14.151	-0.70%
2016-03-18	0	0.142	0.141	0.143	0.140	0.146	46,781,900	6,646,489	0.1421	14.20	14.10	14.30	14.00	14.60	467,819	14.207	0.00%
2016-03-17	0	0.142	0.142	0.144	0.141	0.149	34,500,000	4,952,870	0.1436	14.20	14.20	14.40	14.10	14.90	345,000	14.356	-2.07%
2016-03-16	0	0.145	0.144	0.145	0.142	0.153	66,867,650	9,860,508	0.1475	14.50	14.40	14.50	14.20	15.30	668,677	14.746	0.69%
2016-03-15	0	0.144	0.143	0.144	0.142	0.148	30,631,000	4,418,815	0.1443	14.40	14.30	14.40	14.20	14.80	306,310	14.426	-1.37%
2016-03-14	0	0.146	0.144	0.146	0.144	0.152	51,857,600	7,719,212	0.1489	14.60	14.40	14.60	14.40	15.20	518,576	14.885	-2.01%
2016-03-11	0	0.149	0.149	0.150	0.145	0.155	97,870,000	14,628,310	0.1495	14.90	14.90	15.00	14.50	15.50	978,700	14.947	0.00%
2016-03-10	0	0.149	0.149	0.150	0.147	0.164	146,060,000	22,501,000	0.1541	14.90	14.90	15.00	14.70	16.40	1,460,600	15.405	-6.87%
2016-03-09	0	0.160	0.159	0.161	0.139	0.161	277,260,000	42,251,080	0.1524	16.00	15.90	16.10	13.90	16.10	2,772,600	15.239	9.59%
2016-03-08	0	0.146	0.146	0.147	0.138	0.150	161,577,698	23,055,910	0.1427	14.60	14.60	14.70	13.80	15.00	1,615,777	14.269	-3.31%
2016-03-07	0	0.151	0.151	0.152	0.150	0.165	113,530,000	17,911,060	0.1578	15.10	15.10	15.20	15.00	16.50	1,135,300	15.776	-4.43%
2016-03-04	0	0.158	0.157	0.158	0.155	0.174	217,230,000	35,136,730	0.1617	15.80	15.70	15.80	15.50	17.40	2,172,300	16.175	-8.14%
2016-03-03	0	0.172	0.171	0.172	0.168	0.176	112,450,000	19,117,890	0.1700	17.20	17.10	17.20	16.80	17.60	1,124,500	17.001	-0.58%
2016-03-02	0	0.173	0.172	0.173	0.163	0.177	346,150,330	58,924,902	0.1702	17.30	17.20	17.30	16.30	17.70	3,461,503	17.023	3.59%
2016-03-01	0	0.167	0.166	0.167	0.151	0.168	517,280,000	83,617,960	0.1616	16.70	16.60	16.70	15.10	16.80	5,172,800	16.165	10.60%
2016-02-29	0	0.151	0.151	0.152	0.138	0.161	418,257,738	63,208,190	0.1511	15.10	15.10	15.20	13.80	16.10	4,182,577	15.112	2.03%
2016-02-26	0	0.148	0.147	0.148	0.136	0.158	626,010,240	93,834,475	0.1499	14.80	14.70	14.80	13.60	15.80	6,260,102	14.989	9.63%
2016-02-25	0	0.135	0.134	0.135	0.130	0.148	357,020,000	49,175,760	0.1377	13.50	13.40	13.50	13.00	14.80	3,570,200	13.774	-9.40%
2016-02-24	0	0.149	0.147	0.148	0.119	0.150	1,070,094,000	148,429,038	0.1387	14.90	14.70	14.80	11.90	15.00	10,700,940	13.871	25.21%
2016-02-23	0	0.119	0.119	0.120	0.116	0.134	435,960,000	54,347,480	0.1247	11.90	11.90	12.00	11.60	13.40	4,359,600	12.466	-4.03%
2016-02-22	0	0.124	0.124	0.125	0.098	0.126	985,140,000	113,793,570	0.1155	12.40	12.40	12.50	9.800	12.60	9,851,400	11.551	33.33%
2016-02-19	0	0.093	0.092	0.093	0.089	0.095	48,250,000	4,443,300	0.0921	9.300	9.200	9.300	8.900	9.500	482,500	9.2089	-1.06%
2016-02-18	0	0.094	0.093	0.094	0.090	0.097	60,870,000	5,692,960	0.0935	9.400	9.300	9.400	9.000	9.700	608,700	9.3527	5.62%
2016-02-17	0	0.089	0.089	0.090	0.088	0.092	31,930,000	2,857,200	0.0895	8.900	8.900	9.000	8.800	9.200	319,300	8.9483	-3.26%
2016-02-16	0	0.092	0.091	0.092	0.091	0.094	54,120,000	4,984,400	0.0921	9.200	9.100	9.200	9.100	9.400	541,200	9.2099	2.22%
2016-02-15	0	0.090	0.090	0.091	0.089	0.095	33,556,660	3,091,979	0.0921	9.000	9.000	9.100	8.900	9.500	335,567	9.2142	1.12%
2016-02-12	0	0.089	0.087	0.089	0.085	0.090	26,400,000	2,306,320	0.0874	8.900	8.700	8.900	8.500	9.000	264,000	8.7361	-2.20%
2016-02-11	0	0.091	0.090	0.091	0.086	0.093	35,660,000	3,195,320	0.0896	9.100	9.000	9.100	8.600	9.300	356,600	8.9605	-5.21%
2016-02-05	0	0.096	0.095	0.096	0.088	0.106	214,800,000	21,202,320	0.0987	9.600	9.500	9.600	8.800	10.60	2,148,000	9.8707	7.87%
2016-02-04	0	0.089	0.089	0.090	0.086	0.093	136,350,000	12,303,320	0.0902	8.900	8.900	9.000	8.600	9.300	1,363,500	9.0233	1.14%
2016-02-03	0	0.088	0.087	0.088	0.073	0.097	277,040,000	24,790,400	0.0895	8.800	8.700	8.800	7.300	9.700	2,770,400	8.9483	10.00%
2016-02-02	0	0.080	0.080	0.081	0.073	0.082	74,560,000	5,863,670	0.0786	8.000	8.000	8.100	7.300	8.200	745,600	7.8644	9.59%
2016-02-01	0	0.073	0.073	0.075	0.072	0.077	20,809,334	1,522,026	0.0731	7.300	7.300	7.500	7.200	7.700	208,093	7.3142	-3.95%
2016-01-29	0	0.076	0.075	0.076	0.073	0.079	32,570,000	2,441,160	0.0750	7.600	7.500	7.600	7.300	7.900	325,700	7.4951	0.00%
2016-01-28	0	0.076	0.075	0.076	0.074	0.081	45,570,000	3,501,370	0.0768	7.600	7.500	7.600	7.400	8.100	455,700	7.6835	-6.17%
2016-01-27	0	0.081	0.080	0.081	0.076	0.085	106,030,000	8,622,550	0.0813	8.100	8.000	8.100	7.600	8.500	1,060,300	8.1322	1.25%
2016-01-26	0	0.080	0.077	0.078	0.078	0.096	252,690,000	21,876,460	0.0866	8.000	7.700	7.800	7.800	9.600	2,526,900	8.6574	-13.98%
2016-01-25	0	0.093	0.092	0.093	0.069	0.099	424,140,000	38,303,070	0.0903	9.300	9.200	9.300	6.900	9.900	4,241,400	9.0308	34.78%
2016-01-22	0	0.069	0.068	0.069	0.065	0.071	26,109,970	1,769,427	0.0678	6.900	6.800	6.900	6.500	7.100	261,100	6.7768	2.99%
2016-01-21	0	0.067	0.065	0.066	0.065	0.071	42,610,000	2,856,320	0.0670	6.700	6.500	6.600	6.500	7.100	426,100	6.7034	0.00%
2016-01-20	0	0.067	0.067	0.068	0.067	0.072	31,860,000	2,181,100	0.0685	6.700	6.700	6.800	6.700	7.200	318,600	6.8459	-6.94%
2016-01-19	0	0.072	0.071	0.072	0.068	0.074	34,520,000	2,444,840	0.0708	7.200	7.100	7.200	6.800	7.400	345,200	7.0824	1.41%
2016-01-18	0	0.071	0.069	0.070	0.069	0.076	56,680,000	4,067,540	0.0718	7.100	6.900	7.000	6.900	7.600	566,800	7.1763	-8.97%
2016-01-15	0	0.078	0.077	0.078	0.076	0.087	47,732,270	3,779,089	0.0792	7.800	7.700	7.800	7.600	8.700	477,323	7.9173	-7.14%
2016-01-14	0	0.084	0.082	0.087	0.082	0.090	51,660,000	4,376,210	0.0847	8.400	8.200	8.700	8.200	9.000	516,600	8.4712	-7.69%
2016-01-13	0	0.091	0.090	0.092	0.090	0.098	31,530,000	2,956,462	0.0938	9.100	9.000	9.200	9.000	9.800	315,300	9.3767	-3.19%
2016-01-12	0	0.094	0.094	0.096	0.094	0.105	22,161,800	2,155,544	0.0973	9.400	9.400	9.600	9.400	10.50	221,618	9.7264	-6.00%
2016-01-11	0	0.100	0.100	0.101	0.099	0.106	23,300,000	2,364,090	0.1015	10.00	10.00	10.10	9.900	10.60	233,000	10.146	-7.41%
2016-01-08	0	0.108	0.107	0.110	0.105	0.111	19,200,000	2,074,310	0.1080	10.80	10.70	11.00	10.50	11.10	192,000	10.804	2.86%
2016-01-07	0	0.105	0.105	0.106	0.104	0.116	47,760,000	5,080,800	0.1064	10.50	10.50	10.60	10.40	11.60	477,600	10.638	-10.26%
2016-01-06	0	0.117	0.117	0.119	0.115	0.123	16,450,000	1,930,640	0.1174	11.70	11.70	11.90	11.50	12.30	164,500	11.736	-3.31%
2016-01-05	0	0.121	0.120	0.121	0.119	0.123	9,777,698	1,181,549	0.1208	12.10	12.00	12.10	11.90	12.30	97,777	12.084	0.83%
2016-01-04	0	0.120	0.120	0.121	0.118	0.124	20,942,670	2,515,040	0.1201	12.00	12.00	12.10	11.80	12.40	209,427	12.009	-3.23%
2015-12-31	0	0.124	0.123	0.124	0.121	0.126	7,901,330	970,362	0.1228	12.40	12.30	12.40	12.10	12.60	79,013	12.281	0.00%
2015-12-30	0	0.124	0.124	0.125	0.123	0.127	10,140,000	1,261,820	0.1244	12.40	12.40	12.50	12.30	12.70	101,400	12.444	0.00%
2015-12-29	0	0.124	0.123	0.124	0.123	0.126	15,724,000	1,953,210	0.1242	12.40	12.30	12.40	12.30	12.60	157,240	12.422	0.00%
2015-12-28	0	0.124	0.124	0.125	0.124	0.129	17,236,660	2,181,329	0.1266	12.40	12.40	12.50	12.40	12.90	172,367	12.655	-3.13%
2015-12-24	0	0.128	0.128	0.130	0.128	0.133	5,620,000	725,150	0.1290	12.80	12.80	13.00	12.80	13.30	56,200	12.903	-1.54%
2015-12-23	0	0.130	0.129	0.130	0.124	0.135	47,195,000	6,160,840	0.1305	13.00	12.90	13.00	12.40	13.50	471,950	13.054	4.00%
2015-12-22	0	0.125	0.124	0.126	0.124	0.128	15,020,000	1,889,670	0.1258	12.50	12.40	12.60	12.40	12.80	150,200	12.581	-0.79%
2015-12-21	0	0.126	0.125	0.127	0.123	0.133	25,860,000	3,326,210	0.1286	12.60	12.50	12.70	12.30	13.30	258,600	12.862	0.80%
2015-12-18	0	0.125	0.125	0.128	0.124	0.129	19,572,499	2,468,071	0.1261	12.50	12.50	12.80	12.40	12.90	195,725	12.610	-0.79%
2015-12-17	0	0.126	0.126	0.128	0.123	0.136	33,740,000	4,361,680	0.1293	12.60	12.60	12.80	12.30	13.60	337,400	12.927	-0.79%
2015-12-16	0	0.127	0.126	0.127	0.126	0.130	19,230,000	2,479,270	0.1289	12.70	12.60	12.70	12.60	13.00	192,300	12.893	0.00%
2015-12-15	0	0.127	0.125	0.127	0.124	0.131	16,440,000	2,074,420	0.1262	12.70	12.50	12.70	12.40	13.10	164,400	12.618	-1.55%
2015-12-14	0	0.129	0.128	0.129	0.121	0.131	31,697,542	3,986,626	0.1258	12.90	12.80	12.90	12.10	13.10	316,975	12.577	-1.53%
2015-12-11	0	0.131	0.130	0.132	0.126	0.144	72,220,000	9,799,650	0.1357	13.10	13.00	13.20	12.60	14.40	722,200	13.569	-5.07%
2015-12-10	0	0.138	0.137	0.138	0.119	0.143	210,520,000	28,917,150	0.1374	13.80	13.70	13.80	11.90	14.30	2,105,200	13.736	15.97%
2015-12-09	0	0.119	0.118	0.120	0.118	0.133	80,310,000	9,820,370	0.1223	11.90	11.80	12.00	11.80	13.30	803,100	12.228	-9.16%
2015-12-08	0	0.131	0.131	0.133	0.128	0.141	76,780,528	10,175,302	0.1325	13.10	13.10	13.30	12.80	14.10	767,805	13.252	-8.39%
2015-12-07	0	0.143	0.141	0.143	0.141	0.147	38,830,000	5,600,480	0.1442	14.30	14.10	14.30	14.10	14.70	388,300	14.423	1.42%
2015-12-04	0	0.141	0.140	0.141	0.139	0.147	41,050,000	5,801,860	0.1413	14.10	14.00	14.10	13.90	14.70	410,500	14.134	0.00%
2015-12-03	0	0.141	0.140	0.141	0.140	0.146	42,650,000	6,047,590	0.1418	14.10	14.00	14.10	14.00	14.60	426,500	14.180	-3.42%
2015-12-02	0	0.146	0.145	0.146	0.146	0.152	24,790,000	3,661,150	0.1477	14.60	14.50	14.60	14.60	15.20	247,900	14.769	-2.67%
2015-12-01	0	0.150	0.150	0.152	0.147	0.157	43,660,000	6,652,220	0.1524	15.00	15.00	15.20	14.70	15.70	436,600	15.236	2.04%
2015-11-30	0	0.147	0.146	0.147	0.139	0.164	101,043,007	14,947,750	0.1479	14.70	14.60	14.70	13.90	16.40	1,010,430	14.793	-10.37%
2015-11-27	0	0.164	0.163	0.164	0.160	0.170	43,430,000	7,098,130	0.1634	16.40	16.30	16.40	16.00	17.00	434,300	16.344	-2.96%
2015-11-26	0	0.169	0.168	0.169	0.166	0.179	318,070,758	54,217,840	0.1705	16.90	16.80	16.90	16.60	17.90	3,180,708	17.046	-3.98%
2015-11-25	0	0.176	0.175	0.176	0.168	0.188	300,380,000	53,811,790	0.1791	17.60	17.50	17.60	16.80	18.80	3,003,800	17.915	4.14%
2015-11-24	0	0.169	0.169	0.170	0.166	0.180	76,320,000	12,976,550	0.1700	16.90	16.90	17.00	16.60	18.00	763,200	17.003	-6.11%
2015-11-23	0	0.180	0.180	0.181	0.178	0.186	34,506,343	6,223,844	0.1804	18.00	18.00	18.10	17.80	18.60	345,063	18.037	-2.70%
2015-11-20	0	0.185	0.185	0.186	0.180	0.186	54,840,000	10,059,030	0.1834	18.50	18.50	18.60	18.00	18.60	548,400	18.343	2.78%
2015-11-19	0	0.180	0.180	0.181	0.180	0.193	118,490,000	21,869,550	0.1846	18.00	18.00	18.10	18.00	19.30	1,184,900	18.457	-4.26%
2015-11-18	0	0.188	0.187	0.188	0.186	0.192	33,660,000	6,321,330	0.1878	18.80	18.70	18.80	18.60	19.20	336,600	18.780	1.08%
2015-11-17	0	0.186	0.186	0.187	0.185	0.197	65,630,000	12,415,680	0.1892	18.60	18.60	18.70	18.50	19.70	656,300	18.918	-1.06%
2015-11-16	0	0.188	0.188	0.189	0.188	0.194	43,140,000	8,177,110	0.1895	18.80	18.80	18.90	18.80	19.40	431,400	18.955	-4.08%
2015-11-13	0	0.196	0.196	0.197	0.193	0.199	33,050,000	6,458,950	0.1954	19.60	19.60	19.70	19.30	19.90	330,500	19.543	-1.51%
2015-11-12	0	0.199	0.198	0.199	0.195	0.205	40,430,000	8,018,090	0.1983	19.90	19.80	19.90	19.50	20.50	404,300	19.832	0.00%
2015-11-11	0	0.199	0.198	0.200	0.198	0.203	16,640,000	3,331,280	0.2002	19.90	19.80	20.00	19.80	20.30	166,400	20.020	-1.00%
2015-11-10	0	0.201	0.200	0.202	0.199	0.205	49,310,000	9,928,700	0.2014	20.10	20.00	20.20	19.90	20.50	493,100	20.135	-2.90%
2015-11-09	0	0.207	0.206	0.209	0.205	0.211	21,110,000	4,382,010	0.2076	20.70	20.60	20.90	20.50	21.10	211,100	20.758	-1.43%
2015-11-06	0	0.210	0.209	0.210	0.209	0.214	15,060,000	3,173,270	0.2107	21.00	20.90	21.00	20.90	21.40	150,600	21.071	0.00%
2015-11-05	0	0.210	0.210	0.211	0.209	0.213	12,580,000	2,649,280	0.2106	21.00	21.00	21.10	20.90	21.30	125,800	21.059	-0.47%
2015-11-04	0	0.211	0.210	0.212	0.210	0.216	39,162,481	8,285,651	0.2116	21.10	21.00	21.20	21.00	21.60	391,625	21.157	0.48%
2015-11-03	0	0.210	0.210	0.211	0.208	0.215	22,990,000	4,854,740	0.2112	21.00	21.00	21.10	20.80	21.50	229,900	21.117	-0.47%
2015-11-02	0	0.211	0.209	0.211	0.209	0.218	23,170,000	4,916,850	0.2122	21.10	20.90	21.10	20.90	21.80	231,700	21.221	-1.86%
2015-10-30	0	0.215	0.213	0.215	0.212	0.224	52,190,000	11,353,040	0.2175	21.50	21.30	21.50	21.20	22.40	521,900	21.753	-3.59%
2015-10-29	0	0.223	0.221	0.222	0.214	0.225	73,310,000	16,163,190	0.2205	22.30	22.10	22.20	21.40	22.50	733,100	22.048	3.24%
2015-10-28	0	0.216	0.215	0.216	0.208	0.217	35,090,000	7,477,300	0.2131	21.60	21.50	21.60	20.80	21.70	350,900	21.309	2.86%
2015-10-27	0	0.210	0.210	0.212	0.210	0.218	31,803,355	6,768,850	0.2128	21.00	21.00	21.20	21.00	21.80	318,034	21.283	-3.67%
2015-10-26	0	0.218	0.218	0.219	0.208	0.221	65,120,000	14,003,190	0.2150	21.80	21.80	21.90	20.80	22.10	651,200	21.504	2.83%
2015-10-23	0	0.212	0.212	0.213	0.209	0.218	37,530,000	8,016,470	0.2136	21.20	21.20	21.30	20.90	21.80	375,300	21.360	0.95%
2015-10-22	0	0.210	0.210	0.211	0.205	0.219	64,431,600	13,617,285	0.2113	21.00	21.00	21.10	20.50	21.90	644,316	21.134	-4.11%
2015-10-20	0	0.219	0.218	0.219	0.210	0.225	76,150,651	16,463,130	0.2162	21.90	21.80	21.90	21.00	22.50	761,507	21.619	0.92%
2015-10-19	0	0.217	0.216	0.217	0.213	0.220	43,650,000	9,410,980	0.2156	21.70	21.60	21.70	21.30	22.00	436,500	21.560	-0.46%
2015-10-16	0	0.218	0.218	0.220	0.217	0.235	112,530,000	24,993,950	0.2221	21.80	21.80	22.00	21.70	23.50	1,125,300	22.211	-6.03%
2015-10-15	0	0.232	0.232	0.233	0.229	0.236	64,230,000	14,869,530	0.2315	23.20	23.20	23.30	22.90	23.60	642,300	23.150	0.87%
2015-10-14	0	0.230	0.230	0.231	0.229	0.250	210,820,000	50,890,180	0.2414	23.00	23.00	23.10	22.90	25.00	2,108,200	24.139	-4.96%
2015-10-13	0	0.242	0.241	0.242	0.233	0.246	119,120,000	28,419,730	0.2386	24.20	24.10	24.20	23.30	24.60	1,191,200	23.858	0.00%
2015-10-12	0	0.242	0.241	0.243	0.223	0.255	383,440,000	93,630,970	0.2442	24.20	24.10	24.30	22.30	25.50	3,834,400	24.419	9.01%
2015-10-09	0	0.222	0.222	0.223	0.222	0.236	123,950,200	28,485,804	0.2298	22.20	22.20	22.30	22.20	23.60	1,239,502	22.982	-1.33%
2015-10-08	0	0.225	0.224	0.225	0.210	0.238	308,384,000	70,372,766	0.2282	22.50	22.40	22.50	21.00	23.80	3,083,840	22.820	5.63%
2015-10-07	0	0.213	0.213	0.214	0.210	0.229	154,890,000	33,242,320	0.2146	21.30	21.30	21.40	21.00	22.90	1,548,900	21.462	-5.33%
2015-10-06	0	0.225	0.224	0.225	0.201	0.246	630,728,000	144,564,630	0.2292	22.50	22.40	22.50	20.10	24.60	6,307,280	22.920	11.94%
2015-10-05	0	0.201	0.201	0.202	0.197	0.207	44,210,000	8,902,090	0.2014	20.10	20.10	20.20	19.70	20.70	442,100	20.136	2.03%
2015-10-02	0	0.197	0.196	0.197	0.195	0.202	39,725,022	7,882,374	0.1984	19.70	19.60	19.70	19.50	20.20	397,250	19.842	-0.51%
2015-09-30	0	0.198	0.198	0.199	0.194	0.203	34,111,000	6,754,487	0.1980	19.80	19.80	19.90	19.40	20.30	341,110	19.801	0.51%
2015-09-29	0	0.197	0.196	0.197	0.193	0.202	48,155,580	9,462,546	0.1965	19.70	19.60	19.70	19.30	20.20	481,556	19.650	-3.90%
2015-09-25	0	0.205	0.203	0.205	0.200	0.209	35,140,000	7,168,730	0.2040	20.50	20.30	20.50	20.00	20.90	351,400	20.400	0.99%
2015-09-24	0	0.203	0.203	0.204	0.200	0.213	39,440,000	8,103,990	0.2055	20.30	20.30	20.40	20.00	21.30	394,400	20.548	-0.49%
2015-09-23	0	0.204	0.204	0.205	0.197	0.213	63,247,698	12,804,792	0.2025	20.40	20.40	20.50	19.70	21.30	632,477	20.245	-4.23%
2015-09-22	0	0.213	0.212	0.213	0.210	0.226	44,080,000	9,658,090	0.2191	21.30	21.20	21.30	21.00	22.60	440,800	21.910	-4.91%
2015-09-21	0	0.224	0.223	0.225	0.213	0.231	48,720,000	10,883,060	0.2234	22.40	22.30	22.50	21.30	23.10	487,200	22.338	1.82%
2015-09-18	0	0.220	0.216	0.220	0.216	0.224	36,811,600	8,094,012	0.2199	22.00	21.60	22.00	21.60	22.40	368,116	21.988	0.46%
2015-09-17	0	0.219	0.217	0.218	0.214	0.233	81,377,200	18,116,535	0.2226	21.90	21.70	21.80	21.40	23.30	813,772	22.262	-4.37%
2015-09-16	0	0.229	0.228	0.229	0.225	0.238	73,446,890	16,925,464	0.2304	22.90	22.80	22.90	22.50	23.80	734,469	23.044	-0.87%
2015-09-15	0	0.231	0.228	0.232	0.223	0.250	229,535,570	54,986,523	0.2396	23.10	22.80	23.20	22.30	25.00	2,295,356	23.956	1.76%
2015-09-14	0	0.227	0.225	0.227	0.221	0.275	317,310,000	76,804,240	0.2420	22.70	22.50	22.70	22.10	27.50	3,173,100	24.205	-12.69%
2015-09-11	0	0.260	0.255	0.260	0.197	0.265	548,754,420	131,055,490	0.2388	26.00	25.50	26.00	19.70	26.50	5,487,544	23.882	31.98%
2015-09-10	0	0.197	0.198	0.199	0.192	0.207	41,370,000	8,240,500	0.1992	19.70	19.80	19.90	19.20	20.70	413,700	19.919	-2.48%
2015-09-09	0	0.202	0.201	0.202	0.196	0.210	51,785,990	10,483,810	0.2024	20.20	20.10	20.20	19.60	21.00	517,860	20.244	4.66%
2015-09-08	0	0.193	0.192	0.194	0.185	0.196	47,820,000	9,174,880	0.1919	19.30	19.20	19.40	18.50	19.60	478,200	19.186	2.12%
2015-09-07	0	0.189	0.189	0.190	0.188	0.197	32,590,000	6,262,120	0.1921	18.90	18.90	19.00	18.80	19.70	325,900	19.215	-2.58%
2015-09-04	0	0.194	0.192	0.194	0.191	0.208	44,434,200	8,733,161	0.1965	19.40	19.20	19.40	19.10	20.80	444,342	19.654	-4.90%
2015-09-02	0	0.204	0.200	0.205	0.194	0.213	51,900,000	10,552,960	0.2033	20.40	20.00	20.50	19.40	21.30	519,000	20.333	-0.49%
2015-09-01	0	0.205	0.204	0.205	0.205	0.223	44,480,000	9,534,250	0.2143	20.50	20.40	20.50	20.50	22.30	444,800	21.435	-9.69%
2015-08-31	0	0.227	0.221	0.227	0.212	0.237	45,836,000	10,106,812	0.2205	22.70	22.10	22.70	21.20	23.70	458,360	22.050	-4.22%
2015-08-28	0	0.237	0.236	0.237	0.226	0.249	59,810,000	14,046,790	0.2349	23.70	23.60	23.70	22.60	24.90	598,100	23.486	-0.42%
2015-08-27	0	0.238	0.238	0.239	0.206	0.246	83,140,000	18,698,180	0.2249	23.80	23.80	23.90	20.60	24.60	831,400	22.490	17.82%
2015-08-26	0	0.202	0.202	0.203	0.202	0.214	48,291,330	10,046,906	0.2080	20.20	20.20	20.30	20.20	21.40	482,913	20.805	2.02%
2015-08-25	0	0.198	0.198	0.200	0.190	0.224	58,720,000	11,930,130	0.2032	19.80	19.80	20.00	19.00	22.40	587,200	20.317	-2.46%
2015-08-24	0	0.203	0.203	0.204	0.198	0.220	64,746,000	13,290,018	0.2053	20.30	20.30	20.40	19.80	22.00	647,460	20.526	-15.06%
2015-08-21	0	0.239	0.238	0.240	0.221	0.246	61,360,670	14,428,736	0.2351	23.90	23.80	24.00	22.10	24.60	613,607	23.515	-2.45%
2015-08-20	0	0.245	0.244	0.246	0.244	0.260	75,911,600	18,936,232	0.2495	24.50	24.40	24.60	24.40	26.00	759,116	24.945	-7.55%
2015-08-19	0	0.265	0.255	0.265	0.255	0.275	61,520,000	16,073,250	0.2613	26.50	25.50	26.50	25.50	27.50	615,200	26.127	-3.64%
2015-08-18	0	0.275	0.270	0.275	0.241	0.280	115,690,000	29,895,960	0.2584	27.50	27.00	27.50	24.10	28.00	1,156,900	25.841	12.24%
2015-08-17	0	0.245	0.245	0.246	0.242	0.260	54,080,000	13,345,990	0.2468	24.50	24.50	24.60	24.20	26.00	540,800	24.678	-5.77%
2015-08-14	0	0.260	0.255	0.260	0.250	0.265	39,670,000	10,099,700	0.2546	26.00	25.50	26.00	25.00	26.50	396,700	25.459	-1.89%
2015-08-13	0	0.265	0.260	0.265	0.250	0.275	37,932,134	9,859,747	0.2599	26.50	26.00	26.50	25.00	27.50	379,321	25.993	0.00%
2015-08-12	0	0.265	0.260	0.265	0.250	0.280	72,350,000	18,921,750	0.2615	26.50	26.00	26.50	25.00	28.00	723,500	26.153	-7.02%
2015-08-11	0	0.285	0.280	0.285	0.280	0.305	52,420,260	14,973,667	0.2856	28.50	28.00	28.50	28.00	30.50	524,203	28.565	-3.39%
2015-08-10	0	0.295	0.290	0.295	0.280	0.300	72,310,000	20,839,800	0.2882	29.50	29.00	29.50	28.00	30.00	723,100	28.820	0.00%
2015-08-07	0	0.295	0.295	0.300	0.285	0.315	105,090,000	31,392,700	0.2987	29.50	29.50	30.00	28.50	31.50	1,050,900	29.872	-4.84%
2015-08-06	0	0.310	0.310	0.315	0.240	0.325	409,210,000	119,499,510	0.2920	31.00	31.00	31.50	24.00	32.50	4,092,100	29.202	26.53%
2015-08-05	0	0.245	0.245	0.246	0.223	0.255	294,770,000	70,857,780	0.2404	24.50	24.50	24.60	22.30	25.50	2,947,700	24.038	-2.00%
2015-08-04	0	0.250	0.249	0.250	0.245	0.310	437,162,600	113,753,797	0.2602	25.00	24.90	25.00	24.50	31.00	4,371,626	26.021	-12.28%
2015-08-03	0	0.285	0.280	0.285	0.280	0.390	172,840,000	55,578,200	0.3216	28.50	28.00	28.50	28.00	39.00	1,728,400	32.156	-25.97%
2015-07-31	0	0.385	0.385	0.390	0.370	0.405	29,110,000	11,240,200	0.3861	38.50	38.50	39.00	37.00	40.50	291,100	38.613	0.00%
2015-07-30	0	0.385	0.380	0.385	0.340	0.385	38,913,330	13,947,998	0.3584	38.50	38.00	38.50	34.00	38.50	389,133	35.844	10.00%
2015-07-29	0	0.350	0.350	0.355	0.345	0.365	14,324,470	5,036,575	0.3516	35.00	35.00	35.50	34.50	36.50	143,245	35.161	0.00%
2015-07-28	0	0.350	0.350	0.355	0.320	0.360	70,300,000	24,056,200	0.3422	35.00	35.00	35.50	32.00	36.00	703,000	34.219	2.94%
2015-07-27	0	0.340	0.345	0.350	0.340	0.380	89,920,000	32,000,700	0.3559	34.00	34.50	35.00	34.00	38.00	899,200	35.588	-11.69%
2015-07-24	0	0.385	0.380	0.385	0.375	0.390	28,840,000	10,975,850	0.3806	38.50	38.00	38.50	37.50	39.00	288,400	38.058	-1.28%
2015-07-23	0	0.390	0.390	0.395	0.380	0.400	37,381,426	14,582,451	0.3901	39.00	39.00	39.50	38.00	40.00	373,814	39.010	0.00%
2015-07-22	0	0.390	0.385	0.390	0.375	0.395	40,100,670	15,387,131	0.3837	39.00	38.50	39.00	37.50	39.50	401,007	38.371	-2.50%
2015-07-21	0	0.400	0.395	0.400	0.385	0.405	42,970,003	17,101,351	0.3980	40.00	39.50	40.00	38.50	40.50	429,700	39.798	2.56%
2015-07-20	0	0.390	0.390	0.395	0.385	0.430	86,406,890	35,279,756	0.4083	39.00	39.00	39.50	38.50	43.00	864,069	40.830	-4.88%
2015-07-17	0	0.410	0.405	0.415	0.400	0.425	69,150,000	28,459,250	0.4116	41.00	40.50	41.50	40.00	42.50	691,500	41.156	0.00%
2015-07-16	0	0.410	0.410	0.415	0.405	0.430	95,100,000	39,139,395	0.4116	41.00	41.00	41.50	40.50	43.00	951,000	41.156	-3.53%
2015-07-15	0	0.425	0.425	0.430	0.380	0.470	422,509,100	183,308,558	0.4339	42.50	42.50	43.00	38.00	47.00	4,225,091	43.386	8.97%
2015-07-14	0	0.390	0.385	0.390	0.375	0.410	116,094,660	45,887,028	0.3953	39.00	38.50	39.00	37.50	41.00	1,160,947	39.526	-3.70%
2015-07-13	0	0.405	0.400	0.405	0.380	0.415	87,020,000	34,750,150	0.3993	40.50	40.00	40.50	38.00	41.50	870,200	39.934	3.85%
2015-07-10	0	0.390	0.390	0.395	0.370	0.440	164,740,000	65,511,950	0.3977	39.00	39.00	39.50	37.00	44.00	1,647,400	39.767	11.43%
2015-07-09	0	0.350	0.345	0.350	0.220	0.390	259,356,100	82,886,580	0.3196	35.00	34.50	35.00	22.00	39.00	2,593,561	31.959	59.82%
2015-07-08	0	0.219	0.218	0.229	0.175	0.265	157,187,260	33,823,533	0.2152	21.90	21.80	22.90	17.50	26.50	1,571,873	21.518	-23.16%
2015-07-07	0	0.285	0.290	0.295	0.275	0.320	88,233,000	25,793,205	0.2923	28.50	29.00	29.50	27.50	32.00	882,330	29.233	-8.06%
2015-07-06	0	0.310	0.305	0.310	0.275	0.445	236,756,320	76,190,801	0.3218	31.00	30.50	31.00	27.50	44.50	2,367,563	32.181	-27.06%
2015-07-03	0	0.425	0.420	0.425	0.415	0.510	111,330,000	51,253,050	0.4604	42.50	42.00	42.50	41.50	51.00	1,113,300	46.037	-16.67%
2015-07-02	0	0.510	0.500	0.510	0.490	0.540	82,820,000	41,491,150	0.5010	51.00	50.00	51.00	49.00	54.00	828,200	50.098	-1.92%
2015-06-30	0	0.520	0.520	0.530	0.480	0.530	97,104,660	48,847,461	0.5030	52.00	52.00	53.00	48.00	53.00	971,047	50.304	5.05%
2015-06-29	0	0.495	0.495	0.500	0.465	0.550	147,195,007	73,100,078	0.4966	49.50	49.50	50.00	46.50	55.00	1,471,950	49.662	-6.60%
2015-06-26	0	0.530	0.530	0.540	0.520	0.560	73,160,000	39,006,200	0.5332	53.00	53.00	54.00	52.00	56.00	731,600	53.316	-5.36%
2015-06-25	0	0.560	0.550	0.560	0.550	0.580	52,720,000	29,345,600	0.5566	56.00	55.00	56.00	55.00	58.00	527,200	55.663	-1.75%
2015-06-24	0	0.570	0.560	0.570	0.550	0.590	147,252,660	83,445,636	0.5667	57.00	56.00	57.00	55.00	59.00	1,472,527	56.668	0.00%
2015-06-23	0	0.570	0.570	0.580	0.520	0.570	219,846,721	119,514,293	0.5436	57.00	57.00	58.00	52.00	57.00	2,198,467	54.363	1.79%
2015-06-22	0	0.560	0.550	0.560	0.520	0.590	272,712,000	149,552,640	0.5484	56.00	55.00	56.00	52.00	59.00	2,727,120	54.839	3.70%
2015-06-19	0	0.540	0.540	0.550	0.510	0.560	300,895,440	161,765,506	0.5376	54.00	54.00	55.00	51.00	56.00	3,008,954	53.761	8.00%
2015-06-18	0	0.500	0.500	0.510	0.495	0.570	174,080,000	90,273,600	0.5186	50.00	50.00	51.00	49.50	57.00	1,740,800	51.858	-7.41%
2015-06-17	0	0.540	0.530	0.540	0.470	0.540	393,223,330	201,944,275	0.5136	54.00	53.00	54.00	47.00	54.00	3,932,233	51.356	17.39%
2015-06-16	0	0.460	0.460	0.465	0.450	0.560	266,410,000	136,758,300	0.5133	46.00	46.00	46.50	45.00	56.00	2,664,100	51.334	-11.54%
2015-06-15	0	0.520	0.510	0.520	0.490	0.600	400,952,190	210,388,213	0.5247	52.00	51.00	52.00	49.00	60.00	4,009,522	52.472	-13.33%
2015-06-12	0	0.600	0.600	0.610	0.570	0.650	139,511,330	83,480,244	0.5984	60.00	60.00	61.00	57.00	65.00	1,395,113	59.838	-3.23%
2015-06-11	0	0.620	0.610	0.620	0.590	0.660	368,405,850	230,551,008	0.6258	62.00	61.00	62.00	59.00	66.00	3,684,059	62.581	6.90%
2015-06-10	0	0.580	0.570	0.580	0.495	0.720	1,464,530,291	869,431,036	0.5937	58.00	57.00	58.00	49.50	72.00	14,645,303	59.366	-30.95%
2015-06-09	0	0.840	0.830	0.840	0.820	1.140	359,697,780	334,536,452	0.9300	84.00	83.00	84.00	82.00	114.0	3,596,978	93.005	-25.00%
2015-06-08	0	1.120	1.110	1.130	1.080	1.180	85,581,400	95,869,623	1.1202	112.0	111.0	113.0	108.0	118.0	855,814	112.02	-1.75%
2015-06-05	0	1.140	1.130	1.140	1.110	1.180	64,763,460	73,617,406	1.1367	114.0	113.0	114.0	111.0	118.0	647,635	113.67	-1.72%
2015-06-04	0	1.160	1.150	1.160	1.120	1.220	90,322,420	105,179,058	1.1645	116.0	115.0	116.0	112.0	122.0	903,224	116.45	-0.85%
2015-06-03	0	1.170	1.150	1.170	1.150	1.200	92,835,330	108,655,369	1.1704	117.0	115.0	117.0	115.0	120.0	928,353	117.04	-1.68%
2015-06-02	0	1.190	1.180	1.190	1.160	1.230	117,077,160	138,348,005	1.1817	119.0	118.0	119.0	116.0	123.0	1,170,772	118.17	-3.25%
2015-06-01	0	1.230	1.220	1.230	1.190	1.260	121,480,594	149,191,814	1.2281	123.0	122.0	123.0	119.0	126.0	1,214,806	122.81	-2.38%
2015-05-29	0	1.260	1.260	1.270	1.160	1.270	160,765,980	195,648,646	1.2170	126.0	126.0	127.0	116.0	127.0	1,607,660	121.70	5.88%
2015-05-28	0	1.190	1.180	1.190	1.140	1.220	167,479,530	198,698,866	1.1864	119.0	118.0	119.0	114.0	122.0	1,674,795	118.64	4.39%
2015-05-27	0	1.140	1.140	1.150	1.120	1.190	114,102,340	130,858,408	1.1469	114.0	114.0	115.0	112.0	119.0	1,141,023	114.69	-2.56%
2015-05-26	0	1.170	1.160	1.170	1.110	1.260	334,198,650	390,679,867	1.1690	117.0	116.0	117.0	111.0	126.0	3,341,987	116.90	-10.69%
2015-05-22	0	1.310	1.320	1.330	1.290	1.470	326,772,310	447,241,996	1.3687	131.0	132.0	133.0	129.0	147.0	3,267,723	136.87	-7.09%
2015-05-21	0	1.410	1.360	1.370	1.280	1.420	451,448,770	611,786,591	1.3552	141.0	136.0	137.0	128.0	142.0	4,514,488	135.52	6.02%
2015-05-20	0	1.330	1.320	1.330	1.110	1.350	309,763,540	380,115,421	1.2271	133.0	132.0	133.0	111.0	135.0	3,097,635	122.71	14.66%
2015-05-19	0	1.160	1.150	1.160	1.110	1.240	216,026,660	254,714,359	1.1791	116.0	115.0	116.0	111.0	124.0	2,160,267	117.91	-6.45%
2015-05-18	0	1.240	1.230	1.240	1.190	1.330	193,833,330	238,864,326	1.2323	124.0	123.0	124.0	119.0	133.0	1,938,333	123.23	-5.34%
2015-05-15	0	1.310	1.310	1.320	1.280	1.380	105,995,990	139,129,967	1.3126	131.0	131.0	132.0	128.0	138.0	1,059,960	131.26	-3.68%
2015-05-14	0	1.360	1.350	1.360	1.330	1.400	64,047,330	87,194,662	1.3614	136.0	135.0	136.0	133.0	140.0	640,473	136.14	-0.73%
2015-05-13	0	1.370	1.360	1.380	1.310	1.420	144,373,504	197,450,042	1.3676	137.0	136.0	138.0	131.0	142.0	1,443,735	136.76	7.03%
2015-05-12	0	1.280	1.280	1.290	1.200	1.320	201,261,690	254,149,124	1.2628	128.0	128.0	129.0	120.0	132.0	2,012,617	126.28	-3.76%
2015-05-11	0	1.330	1.330	1.340	1.300	1.440	130,148,834	176,187,775	1.3537	133.0	133.0	134.0	130.0	144.0	1,301,488	135.37	-4.32%
2015-05-08	0	1.390	1.390	1.400	1.350	1.430	113,932,000	157,912,560	1.3860	139.0	139.0	140.0	135.0	143.0	1,139,320	138.60	0.00%
2015-05-07	0	1.390	1.380	1.390	1.330	1.470	138,875,050	194,794,754	1.4027	139.0	138.0	139.0	133.0	147.0	1,388,751	140.27	-5.44%
2015-05-06	0	1.470	1.460	1.470	1.450	1.560	154,886,120	232,947,730	1.5040	147.0	146.0	147.0	145.0	156.0	1,548,861	150.40	-2.65%
2015-05-05	0	1.510	1.500	1.510	1.450	1.550	227,009,990	338,089,299	1.4893	151.0	150.0	151.0	145.0	155.0	2,270,100	148.93	3.42%
2015-05-04	0	1.460	1.460	1.470	1.390	1.470	206,880,467	298,683,108	1.4437	146.0	146.0	147.0	139.0	147.0	2,068,805	144.37	5.80%
2015-04-30	0	1.380	1.370	1.380	1.340	1.390	113,579,180	155,133,968	1.3659	138.0	137.0	138.0	134.0	139.0	1,135,792	136.59	0.73%
2015-04-29	0	1.370	1.360	1.370	1.350	1.420	148,971,850	205,844,793	1.3818	137.0	136.0	137.0	135.0	142.0	1,489,719	138.18	-2.14%
2015-04-28	0	1.400	1.400	1.410	1.270	1.420	264,046,320	352,438,689	1.3348	140.0	140.0	141.0	127.0	142.0	2,640,463	133.48	0.72%
2015-04-27	0	1.390	1.380	1.390	1.310	1.500	228,863,017	326,441,457	1.4264	139.0	138.0	139.0	131.0	150.0	2,288,630	142.64	-3.47%
2015-04-24	0	1.440	1.440	1.450	1.270	1.480	368,142,620	512,793,936	1.3929	144.0	144.0	145.0	127.0	148.0	3,681,426	139.29	14.29%
2015-04-23	0	1.260	1.250	1.260	1.130	1.280	256,883,180	307,738,055	1.1980	126.0	125.0	126.0	113.0	128.0	2,568,832	119.80	4.13%
2015-04-22	0	1.210	1.210	1.220	1.010	1.430	507,589,520	639,191,716	1.2593	121.0	121.0	122.0	101.0	143.0	5,075,895	125.93	-13.57%
2015-04-21	0	1.400	1.410	1.420	1.310	1.430	273,840,281	379,611,321	1.3863	140.0	141.0	142.0	131.0	143.0	2,738,403	138.63	3.70%
2015-04-20	0	1.350	1.340	1.350	1.170	1.360	467,327,550	598,606,727	1.2809	135.0	134.0	135.0	117.0	136.0	4,673,276	128.09	11.57%
2015-04-17	0	1.210	1.210	1.220	1.110	1.240	418,911,650	499,390,900	1.1921	121.0	121.0	122.0	111.0	124.0	4,189,117	119.21	4.31%
2015-04-16	0	1.160	1.140	1.160	1.010	1.170	294,287,474	316,665,624	1.0760	116.0	114.0	116.0	101.0	117.0	2,942,875	107.60	17.17%
2015-04-15	0	0.990	0.980	0.990	0.960	1.000	106,255,670	103,852,416	0.9774	99.00	98.00	99.00	96.00	100.00	1,062,557	97.738	3.13%
2015-04-14	0	0.960	0.950	0.960	0.940	1.100	283,325,149	285,702,072	1.0084	96.00	95.00	96.00	94.00	110.0	2,833,251	100.84	-2.04%
2015-04-13	0	0.980	0.980	0.990	0.850	1.150	749,739,632	744,155,010	0.9926	98.00	98.00	99.00	85.00	115.0	7,497,396	99.255	12.64%
2015-04-10	0	0.870	0.860	0.870	0.820	0.870	201,914,020	170,939,634	0.8466	87.00	86.00	87.00	82.00	87.00	2,019,140	84.660	6.10%
2015-04-09	0	0.820	0.810	0.820	0.740	0.840	373,264,145	297,779,432	0.7978	82.00	81.00	82.00	74.00	84.00	3,732,641	79.777	10.81%
2015-04-08	0	0.740	0.740	0.750	0.680	0.750	210,057,551	152,860,824	0.7277	74.00	74.00	75.00	68.00	75.00	2,100,576	72.771	8.82%
2015-04-02	0	0.680	0.670	0.680	0.650	0.690	88,655,330	59,385,551	0.6698	68.00	67.00	68.00	65.00	69.00	886,553	66.985	0.00%
2015-04-01	0	0.680	0.670	0.680	0.640	0.710	281,530,370	190,836,571	0.6779	68.00	67.00	68.00	64.00	71.00	2,815,304	67.785	-1.45%
2015-03-31	0	0.690	0.680	0.690	0.630	0.710	434,971,255	291,134,763	0.6693	69.00	68.00	69.00	63.00	71.00	4,349,713	66.932	11.29%
2015-03-30	0	0.620	0.610	0.620	0.560	0.630	261,296,311	154,202,117	0.5901	62.00	61.00	62.00	56.00	63.00	2,612,963	59.014	10.71%
2015-03-27	0	0.560	0.550	0.560	0.540	0.560	39,250,000	21,590,400	0.5501	56.00	55.00	56.00	54.00	56.00	392,500	55.007	3.70%
2015-03-26	0	0.540	0.530	0.540	0.530	0.570	134,873,990	73,251,574	0.5431	54.00	53.00	54.00	53.00	57.00	1,348,740	54.311	-1.82%
2015-03-25	0	0.550	0.540	0.550	0.530	0.570	80,390,670	44,442,515	0.5528	55.00	54.00	55.00	53.00	57.00	803,907	55.283	-3.51%
2015-03-24	0	0.570	0.550	0.570	0.550	0.590	207,443,330	116,109,031	0.5597	57.00	55.00	57.00	55.00	59.00	2,074,433	55.971	3.64%
2015-03-23	0	0.550	0.540	0.550	0.540	0.610	231,545,490	132,001,334	0.5701	55.00	54.00	55.00	54.00	61.00	2,315,455	57.009	-9.84%
2015-03-20	0	0.610	0.600	0.610	0.580	0.620	190,788,080	114,817,450	0.6018	61.00	60.00	61.00	58.00	62.00	1,907,881	60.181	1.67%
2015-03-19	0	0.600	0.590	0.600	0.590	0.620	141,143,330	84,402,664	0.5980	60.00	59.00	60.00	59.00	62.00	1,411,433	59.799	-1.64%
2015-03-18	0	0.610	0.600	0.610	0.580	0.670	435,047,310	268,339,846	0.6168	61.00	60.00	61.00	58.00	67.00	4,350,473	61.681	5.17%
2015-03-17	0	0.580	0.590	0.600	0.550	0.600	235,517,990	134,325,021	0.5703	58.00	59.00	60.00	55.00	60.00	2,355,180	57.034	0.00%
2015-03-16	0	0.580	0.570	0.580	0.560	0.650	262,142,650	158,529,250	0.6047	58.00	57.00	58.00	56.00	65.00	2,621,427	60.474	-1.69%
2015-03-13	0	0.590	0.580	0.590	0.570	0.640	387,742,620	234,361,720	0.6044	59.00	58.00	59.00	57.00	64.00	3,877,426	60.443	3.51%
2015-03-12	0	0.570	0.580	0.590	0.445	0.590	889,136,570	467,873,927	0.5262	57.00	58.00	59.00	44.50	59.00	8,891,366	52.621	9.62%
2015-03-11	0	0.520	0.520	0.530	0.405	0.540	868,707,650	427,181,837	0.4917	52.00	52.00	53.00	40.50	54.00	8,687,077	49.174	26.83%
2015-03-10	0	0.410	0.405	0.410	0.395	0.440	157,689,240	64,770,086	0.4107	41.00	40.50	41.00	39.50	44.00	1,576,892	41.075	-1.20%
2015-03-09	0	0.415	0.410	0.415	0.395	0.465	589,817,550	252,762,053	0.4285	41.50	41.00	41.50	39.50	46.50	5,898,176	42.854	36.07%
2015-03-06	1	-	-	-	-	-	0	0	-	30.50	-	-	-	-	0	-	0.00%
2015-03-05	1	-	-	-	-	-	0	0	-	30.50	-	-	-	-	0	-	0.00%
2015-03-04	1	-	-	-	-	-	0	0	-	30.50	-	-	-	-	0	-	0.00%
2015-03-03	1	-	-	-	-	-	0	0	-	30.50	-	-	-	-	0	-	0.00%
2015-03-02	1	-	-	-	-	-	0	0	-	30.50	-	-	-	-	0	-	0.00%
2015-02-27	1	-	-	-	-	-	0	0	-	30.50	-	-	-	-	0	-	0.00%
2015-02-26	1	-	-	-	-	-	0	0	-	30.50	-	-	-	-	0	-	0.00%
2015-02-25	1	-	-	-	-	-	0	0	-	30.50	-	-	-	-	0	-	0.00%
2015-02-24	1	-	-	-	-	-	0	0	-	30.50	-	-	-	-	0	-	0.00%
2015-02-23	1	-	-	-	-	-	0	0	-	30.50	-	-	-	-	0	-	0.00%
2015-02-18	1	-	-	-	-	-	0	0	-	30.50	-	-	-	-	0	-	0.00%
2015-02-17	1	-	-	-	-	-	0	0	-	30.50	-	-	-	-	0	-	0.00%
2015-02-16	1	-	-	-	-	-	0	0	-	30.50	-	-	-	-	0	-	0.00%
2015-02-13	1	-	-	-	-	-	0	0	-	30.50	-	-	-	-	0	-	0.00%
2015-02-12	0	0.305	0.305	0.310	0.275	0.320	266,838,650	81,209,688	0.3043	30.50	30.50	31.00	27.50	32.00	2,668,387	30.434	10.91%
2015-02-11	0	0.275	0.275	0.280	0.270	0.290	109,051,330	30,626,145	0.2808	27.50	27.50	28.00	27.00	29.00	1,090,513	28.084	3.77%
2015-02-10	0	0.265	0.265	0.270	0.265	0.290	81,030,000	22,148,050	0.2733	26.50	26.50	27.00	26.50	29.00	810,300	27.333	-5.36%
2015-02-09	0	0.280	0.275	0.280	0.250	0.280	134,966,660	36,693,615	0.2719	28.00	27.50	28.00	25.00	28.00	1,349,667	27.187	12.00%
2015-02-06	0	0.250	0.250	0.255	0.233	0.250	66,330,000	16,456,370	0.2481	25.00	25.00	25.50	23.30	25.00	663,300	24.810	6.38%
2015-02-05	0	0.235	0.235	0.236	0.232	0.255	32,140,000	7,805,240	0.2429	23.50	23.50	23.60	23.20	25.50	321,400	24.285	-6.00%
2015-02-04	0	0.250	0.249	0.250	0.235	0.280	142,470,000	36,059,960	0.2531	25.00	24.90	25.00	23.50	28.00	1,424,700	25.311	-5.66%
2015-02-03	0	0.265	0.260	0.270	0.246	0.295	147,546,660	39,523,558	0.2679	26.50	26.00	27.00	24.60	29.50	1,475,467	26.787	6.43%
2015-02-02	0	0.249	0.249	0.250	0.235	0.255	166,520,000	41,566,960	0.2496	24.90	24.90	25.00	23.50	25.50	1,665,200	24.962	5.96%
2015-01-30	0	0.235	0.234	0.235	0.225	0.240	52,190,000	12,185,150	0.2335	23.50	23.40	23.50	22.50	24.00	521,900	23.348	4.44%
2015-01-29	0	0.225	0.223	0.227	0.220	0.244	94,940,000	22,093,980	0.2327	22.50	22.30	22.70	22.00	24.40	949,400	23.272	-2.60%
2015-01-28	0	0.231	0.232	0.233	0.202	0.237	136,890,000	31,177,930	0.2278	23.10	23.20	23.30	20.20	23.70	1,368,900	22.776	9.48%
2015-01-27	0	0.211	0.210	0.211	0.202	0.215	8,250,000	1,726,700	0.2093	21.10	21.00	21.10	20.20	21.50	82,500	20.930	0.96%
2015-01-26	0	0.209	0.210	0.211	0.205	0.224	38,636,660	8,284,865	0.2144	20.90	21.00	21.10	20.50	22.40	386,367	21.443	-2.34%
2015-01-23	0	0.214	0.214	0.215	0.189	0.216	41,670,000	8,545,660	0.2051	21.40	21.40	21.50	18.90	21.60	416,700	20.508	13.23%
2015-01-22	0	0.189	0.188	0.190	0.186	0.191	8,511,660	1,607,443	0.1889	18.90	18.80	19.00	18.60	19.10	85,117	18.885	1.07%
2015-01-21	0	0.187	0.185	0.187	0.170	0.193	11,100,000	2,049,200	0.1846	18.70	18.50	18.70	17.00	19.30	111,000	18.461	5.06%
2015-01-20	0	0.178	0.178	0.180	0.177	0.181	4,130,000	735,130	0.1780	17.80	17.80	18.00	17.70	18.10	41,300	17.800	-2.20%
2015-01-19	0	0.182	0.179	0.182	0.170	0.183	17,270,380	3,046,465	0.1764	18.20	17.90	18.20	17.00	18.30	172,704	17.640	-1.62%
2015-01-16	0	0.185	0.184	0.185	0.183	0.188	10,620,000	1,966,470	0.1852	18.50	18.40	18.50	18.30	18.80	106,200	18.517	-1.60%
2015-01-15	0	0.188	0.187	0.188	0.187	0.191	8,180,000	1,549,590	0.1894	18.80	18.70	18.80	18.70	19.10	81,800	18.944	-0.53%
2015-01-14	0	0.189	0.188	0.189	0.188	0.191	8,220,000	1,552,440	0.1889	18.90	18.80	18.90	18.80	19.10	82,200	18.886	0.53%
2015-01-13	0	0.188	0.188	0.192	0.188	0.194	2,410,000	459,200	0.1905	18.80	18.80	19.20	18.80	19.40	24,100	19.054	-2.08%
2015-01-12	0	0.192	0.190	0.192	0.188	0.195	10,896,130	2,084,395	0.1913	19.20	19.00	19.20	18.80	19.50	108,961	19.130	0.00%
2015-01-09	0	0.192	0.191	0.192	0.185	0.200	16,870,000	3,233,840	0.1917	19.20	19.10	19.20	18.50	20.00	168,700	19.169	-3.52%
2015-01-08	0	0.199	0.199	0.200	0.198	0.203	7,260,000	1,449,800	0.1997	19.90	19.90	20.00	19.80	20.30	72,600	19.970	-1.00%
2015-01-07	0	0.201	0.198	0.201	0.198	0.209	9,166,660	1,846,002	0.2014	20.10	19.80	20.10	19.80	20.90	91,667	20.138	-0.99%
2015-01-06	0	0.203	0.203	0.204	0.198	0.210	12,680,000	2,607,860	0.2057	20.30	20.30	20.40	19.80	21.00	126,800	20.567	2.53%
2015-01-05	0	0.198	0.195	0.198	0.188	0.212	40,480,000	8,035,410	0.1985	19.80	19.50	19.80	18.80	21.20	404,800	19.850	-1.00%
2015-01-02	0	0.200	0.199	0.200	0.195	0.224	38,300,000	7,944,780	0.2074	20.00	19.90	20.00	19.50	22.40	383,000	20.744	-14.16%
2014-12-31	0	0.233	0.230	0.235	0.212	0.248	93,210,000	21,499,960	0.2307	23.30	23.00	23.50	21.20	24.80	932,100	23.066	-2.10%
2014-12-30	0	0.238	0.236	0.239	0.213	0.241	71,000,000	16,267,210	0.2291	23.80	23.60	23.90	21.30	24.10	710,000	22.912	8.18%
2014-12-29	0	0.220	0.218	0.219	0.205	0.223	56,536,770	12,007,027	0.2124	22.00	21.80	21.90	20.50	22.30	565,368	21.238	3.77%
2014-12-24	0	0.212	0.210	0.212	0.204	0.212	9,210,000	1,914,070	0.2078	21.20	21.00	21.20	20.40	21.20	92,100	20.783	1.44%
2014-12-23	0	0.209	0.207	0.209	0.200	0.212	25,520,000	5,187,910	0.2033	20.90	20.70	20.90	20.00	21.20	255,200	20.329	0.00%
2014-12-22	0	0.209	0.208	0.209	0.189	0.217	77,428,750	16,031,355	0.2070	20.90	20.80	20.90	18.90	21.70	774,288	20.705	7.18%
2014-12-19	0	0.195	0.193	0.195	0.170	0.200	82,906,376	15,589,037	0.1880	19.50	19.30	19.50	17.00	20.00	829,064	18.803	12.72%
2014-12-18	0	0.173	0.171	0.173	0.170	0.175	13,290,260	2,277,952	0.1714	17.30	17.10	17.30	17.00	17.50	132,903	17.140	1.76%
2014-12-17	0	0.170	0.170	0.175	0.170	0.175	16,913,330	2,908,089	0.1719	17.00	17.00	17.50	17.00	17.50	169,133	17.194	-1.73%
2014-12-16	0	0.173	0.172	0.173	0.170	0.173	19,964,507	3,413,181	0.1710	17.30	17.20	17.30	17.00	17.30	199,645	17.096	0.00%
2014-12-15	0	0.173	0.173	0.174	0.170	0.177	12,333,330	2,123,229	0.1722	17.30	17.30	17.40	17.00	17.70	123,333	17.215	-2.81%
2014-12-12	0	0.178	0.175	0.179	0.173	0.180	11,608,660	2,053,603	0.1769	17.80	17.50	17.90	17.30	18.00	116,087	17.690	0.00%
2014-12-11	0	0.178	0.177	0.178	0.170	0.181	27,820,330	4,929,946	0.1772	17.80	17.70	17.80	17.00	18.10	278,203	17.721	1.71%
2014-12-10	0	0.175	0.175	0.178	0.175	0.180	19,936,829	3,541,500	0.1776	17.50	17.50	17.80	17.50	18.00	199,368	17.764	-1.13%
2014-12-09	0	0.177	0.176	0.178	0.176	0.184	63,700,200	11,371,974	0.1785	17.70	17.60	17.80	17.60	18.40	637,002	17.852	-2.75%
2014-12-08	0	0.182	0.182	0.183	0.174	0.187	66,840,130	12,063,872	0.1805	18.20	18.20	18.30	17.40	18.70	668,401	18.049	3.41%
2014-12-05	0	0.176	0.176	0.177	0.173	0.182	23,282,538	4,119,420	0.1769	17.60	17.60	17.70	17.30	18.20	232,825	17.693	-3.30%
2014-12-04	0	0.182	0.181	0.182	0.168	0.185	89,630,670	16,141,604	0.1801	18.20	18.10	18.20	16.80	18.50	896,307	18.009	6.43%
2014-12-03	0	0.171	0.169	0.171	0.163	0.176	28,950,000	4,883,040	0.1687	17.10	16.90	17.10	16.30	17.60	289,500	16.867	0.59%
2014-12-02	0	0.170	0.167	0.170	0.166	0.174	15,520,000	2,616,290	0.1686	17.00	16.70	17.00	16.60	17.40	155,200	16.858	0.00%
2014-12-01	0	0.170	0.169	0.170	0.168	0.186	101,550,000	17,940,360	0.1767	17.00	16.90	17.00	16.80	18.60	1,015,500	17.667	-2.30%
2014-11-28	0	0.174	0.174	0.175	0.158	0.178	74,080,000	12,555,440	0.1695	17.40	17.40	17.50	15.80	17.80	740,800	16.948	3.57%
2014-11-27	0	0.168	0.167	0.168	0.159	0.178	74,184,000	12,272,350	0.1654	16.80	16.70	16.80	15.90	17.80	741,840	16.543	-2.89%
2014-11-26	0	0.173	0.173	0.174	0.144	0.180	197,976,660	33,497,928	0.1692	17.30	17.30	17.40	14.40	18.00	1,979,767	16.920	20.98%
2014-11-25	0	0.143	0.143	0.145	0.142	0.145	15,632,880	2,240,280	0.1433	14.30	14.30	14.50	14.20	14.50	156,329	14.331	-1.38%
2014-11-24	0	0.145	0.145	0.146	0.141	0.146	22,377,330	3,214,149	0.1436	14.50	14.50	14.60	14.10	14.60	223,773	14.363	1.40%
2014-11-21	0	0.143	0.142	0.144	0.143	0.150	21,270,000	3,096,530	0.1456	14.30	14.20	14.40	14.30	15.00	212,700	14.558	-4.03%
2014-11-20	0	0.149	0.148	0.149	0.147	0.152	13,500,130	2,022,408	0.1498	14.90	14.80	14.90	14.70	15.20	135,001	14.981	1.36%
2014-11-19	0	0.147	0.146	0.148	0.145	0.149	10,517,590	1,548,904	0.1473	14.70	14.60	14.80	14.50	14.90	105,176	14.727	0.00%
2014-11-18	0	0.147	0.146	0.147	0.145	0.150	13,615,320	1,995,754	0.1466	14.70	14.60	14.70	14.50	15.00	136,153	14.658	-1.34%
2014-11-17	0	0.149	0.147	0.149	0.147	0.155	9,180,000	1,373,010	0.1496	14.90	14.70	14.90	14.70	15.50	91,800	14.957	-2.61%
2014-11-14	0	0.153	0.151	0.152	0.147	0.157	19,700,000	2,979,540	0.1512	15.30	15.10	15.20	14.70	15.70	197,000	15.125	2.00%
2014-11-13	0	0.150	0.150	0.151	0.143	0.155	25,270,480	3,796,967	0.1503	15.00	15.00	15.10	14.30	15.50	252,705	15.025	0.67%
2014-11-12	0	0.149	0.148	0.149	0.144	0.151	12,880,000	1,902,210	0.1477	14.90	14.80	14.90	14.40	15.10	128,800	14.769	-0.67%
2014-11-11	0	0.150	0.150	0.151	0.147	0.152	39,950,000	5,975,470	0.1496	15.00	15.00	15.10	14.70	15.20	399,500	14.957	-0.66%
2014-11-10	0	0.151	0.150	0.151	0.150	0.157	19,246,670	2,918,613	0.1516	15.10	15.00	15.10	15.00	15.70	192,467	15.164	-1.95%
2014-11-07	0	0.154	0.152	0.154	0.151	0.155	13,980,000	2,129,970	0.1524	15.40	15.20	15.40	15.10	15.50	139,800	15.236	0.00%
2014-11-06	0	0.154	0.153	0.154	0.152	0.157	12,870,000	1,976,960	0.1536	15.40	15.30	15.40	15.20	15.70	128,700	15.361	1.32%
2014-11-05	0	0.152	0.152	0.153	0.150	0.157	28,840,330	4,401,586	0.1526	15.20	15.20	15.30	15.00	15.70	288,403	15.262	-1.30%
2014-11-04	0	0.154	0.154	0.156	0.153	0.160	11,530,000	1,795,690	0.1557	15.40	15.40	15.60	15.30	16.00	115,300	15.574	-2.53%
2014-11-03	0	0.158	0.157	0.158	0.155	0.163	24,866,660	3,926,069	0.1579	15.80	15.70	15.80	15.50	16.30	248,667	15.788	-4.82%
2014-10-31	0	0.166	0.166	0.167	0.158	0.170	45,157,640	7,387,545	0.1636	16.60	16.60	16.70	15.80	17.00	451,576	16.359	4.40%
2014-10-30	0	0.159	0.159	0.160	0.153	0.160	24,750,660	3,843,057	0.1553	15.90	15.90	16.00	15.30	16.00	247,507	15.527	1.92%
2014-10-29	0	0.156	0.155	0.156	0.152	0.161	30,040,000	4,709,330	0.1568	15.60	15.50	15.60	15.20	16.10	300,400	15.677	0.65%
2014-10-28	0	0.155	0.154	0.155	0.149	0.161	23,950,000	3,689,400	0.1540	15.50	15.40	15.50	14.90	16.10	239,500	15.405	2.65%
2014-10-27	0	0.151	0.151	0.153	0.150	0.158	28,830,740	4,362,037	0.1513	15.10	15.10	15.30	15.00	15.80	288,307	15.130	-4.43%
2014-10-24	0	0.158	0.158	0.159	0.154	0.168	30,353,330	4,823,546	0.1589	15.80	15.80	15.90	15.40	16.80	303,533	15.891	-2.47%
2014-10-23	0	0.162	0.162	0.163	0.161	0.183	73,840,000	12,632,480	0.1711	16.20	16.20	16.30	16.10	18.30	738,400	17.108	-4.71%
2014-10-22	0	0.170	0.170	0.171	0.143	0.189	212,240,000	36,492,010	0.1719	17.00	17.00	17.10	14.30	18.90	2,122,400	17.194	17.24%
2014-10-21	0	0.145	0.143	0.145	0.140	0.152	41,838,000	6,030,440	0.1441	14.50	14.30	14.50	14.00	15.20	418,380	14.414	-3.33%
2014-10-20	0	0.150	0.148	0.150	0.144	0.166	47,280,000	7,106,070	0.1503	15.00	14.80	15.00	14.40	16.60	472,800	15.030	-7.41%
2014-10-17	0	0.162	0.161	0.162	0.155	0.166	37,310,000	6,013,990	0.1612	16.20	16.10	16.20	15.50	16.60	373,100	16.119	1.25%
2014-10-16	0	0.160	0.160	0.161	0.154	0.173	74,820,000	12,181,230	0.1628	16.00	16.00	16.10	15.40	17.30	748,200	16.281	-5.33%
2014-10-15	0	0.169	0.167	0.169	0.162	0.188	94,022,660	16,427,506	0.1747	16.90	16.70	16.90	16.20	18.80	940,227	17.472	-2.31%
2014-10-14	0	0.173	0.173	0.174	0.169	0.202	98,110,670	17,929,483	0.1827	17.30	17.30	17.40	16.90	20.20	981,107	18.275	-14.78%
2014-10-13	0	0.203	0.200	0.201	0.195	0.217	80,230,000	16,396,580	0.2044	20.30	20.00	20.10	19.50	21.70	802,300	20.437	1.00%
2014-10-10	0	0.201	0.201	0.202	0.198	0.230	232,293,030	49,448,715	0.2129	20.10	20.10	20.20	19.80	23.00	2,322,930	21.287	-8.64%
2014-10-09	0	0.220	0.219	0.220	0.165	0.230	599,993,520	125,235,079	0.2087	22.00	21.90	22.00	16.50	23.00	5,999,935	20.873	34.97%
2014-10-08	0	0.163	0.163	0.165	0.125	0.168	158,920,000	24,867,040	0.1565	16.30	16.30	16.50	12.50	16.80	1,589,200	15.648	28.35%
2014-10-07	0	0.127	0.125	0.127	0.120	0.130	19,119,330	2,393,197	0.1252	12.70	12.50	12.70	12.00	13.00	191,193	12.517	-1.55%
2014-10-06	0	0.129	0.128	0.130	0.121	0.130	12,990,000	1,655,790	0.1275	12.90	12.80	13.00	12.10	13.00	129,900	12.747	5.74%
2014-10-03	0	0.122	0.121	0.123	0.110	0.130	57,050,000	6,751,100	0.1183	12.20	12.10	12.30	11.00	13.00	570,500	11.834	-8.96%
2014-09-30	0	0.134	0.132	0.133	0.133	0.144	31,833,590	4,318,319	0.1357	13.40	13.20	13.30	13.30	14.40	318,336	13.565	-4.29%
2014-09-29	0	0.140	0.138	0.140	0.134	0.150	55,593,330	7,763,232	0.1396	14.00	13.80	14.00	13.40	15.00	555,933	13.964	-9.09%
2014-09-26	0	0.154	0.154	0.155	0.147	0.160	47,970,000	7,334,470	0.1529	15.40	15.40	15.50	14.70	16.00	479,700	15.290	-2.53%
2014-09-25	0	0.158	0.156	0.158	0.151	0.164	99,460,000	15,712,990	0.1580	15.80	15.60	15.80	15.10	16.40	994,600	15.798	5.33%
2014-09-24	0	0.150	0.150	0.151	0.145	0.156	33,680,000	5,078,730	0.1508	15.00	15.00	15.10	14.50	15.60	336,800	15.079	-1.96%
2014-09-23	0	0.153	0.153	0.154	0.152	0.161	36,890,650	5,774,356	0.1565	15.30	15.30	15.40	15.20	16.10	368,907	15.653	-1.29%
2014-09-22	0	0.155	0.155	0.156	0.138	0.160	93,952,000	14,226,312	0.1514	15.50	15.50	15.60	13.80	16.00	939,520	15.142	8.39%
2014-09-19	0	0.143	0.140	0.142	0.136	0.155	179,277,429	25,284,680	0.1410	14.30	14.00	14.20	13.60	15.50	1,792,774	14.104	-3.38%
2014-09-18	0	0.148	0.147	0.148	0.134	0.158	112,060,000	16,159,460	0.1442	14.80	14.70	14.80	13.40	15.80	1,120,600	14.420	-3.27%
2014-09-17	0	0.153	0.152	0.153	0.150	0.180	108,230,000	17,245,960	0.1593	15.30	15.20	15.30	15.00	18.00	1,082,300	15.935	-9.47%
2014-09-16	0	0.169	0.168	0.170	0.168	0.187	55,390,000	9,621,240	0.1737	16.90	16.80	17.00	16.80	18.70	553,900	17.370	-9.63%
2014-09-15	0	0.187	0.186	0.187	0.182	0.195	30,431,330	5,677,139	0.1866	18.70	18.60	18.70	18.20	19.50	304,313	18.656	-1.58%
2014-09-12	0	0.190	0.190	0.191	0.189	0.204	27,286,490	5,300,990	0.1943	19.00	19.00	19.10	18.90	20.40	272,865	19.427	-3.06%
2014-09-11	0	0.196	0.194	0.195	0.193	0.208	47,800,000	9,602,400	0.2009	19.60	19.40	19.50	19.30	20.80	478,000	20.089	-5.31%
2014-09-10	0	0.207	0.205	0.206	0.190	0.210	65,969,990	13,378,178	0.2028	20.70	20.50	20.60	19.00	21.00	659,700	20.279	1.97%
2014-09-08	0	0.203	0.202	0.203	0.183	0.204	29,797,330	5,755,481	0.1932	20.30	20.20	20.30	18.30	20.40	297,973	19.315	7.41%
2014-09-05	0	0.189	0.182	0.189	0.180	0.195	32,830,060	6,034,290	0.1838	18.90	18.20	18.90	18.00	19.50	328,301	18.380	-1.05%
2014-09-04	0	0.191	0.190	0.191	0.188	0.200	21,880,000	4,171,670	0.1907	19.10	19.00	19.10	18.80	20.00	218,800	19.066	-1.04%
2014-09-03	0	0.193	0.191	0.193	0.182	0.199	44,540,000	8,377,630	0.1881	19.30	19.10	19.30	18.20	19.90	445,400	18.809	-3.02%
2014-09-02	0	0.199	0.197	0.201	0.171	0.235	260,097,330	50,022,946	0.1923	19.90	19.70	20.10	17.10	23.50	2,600,973	19.232	-14.22%
2014-09-01	0	0.232	0.230	0.232	0.216	0.260	63,420,130	14,843,969	0.2341	23.20	23.00	23.20	21.60	26.00	634,201	23.406	-10.77%
2014-08-29	0	0.260	0.270	0.275	0.242	0.275	131,420,000	33,635,860	0.2559	26.00	27.00	27.50	24.20	27.50	1,314,200	25.594	-3.70%
2014-08-28	0	0.270	0.265	0.270	0.250	0.270	47,190,000	12,217,350	0.2589	27.00	26.50	27.00	25.00	27.00	471,900	25.890	3.85%
2014-08-27	0	0.260	0.255	0.260	0.255	0.270	16,641,330	4,298,425	0.2583	26.00	25.50	26.00	25.50	27.00	166,413	25.830	0.00%
2014-08-26	0	0.260	0.260	0.265	0.255	0.275	28,659,990	7,532,497	0.2628	26.00	26.00	26.50	25.50	27.50	286,600	26.282	-5.45%
2014-08-25	0	0.275	0.270	0.275	0.265	0.295	65,970,530	18,325,690	0.2778	27.50	27.00	27.50	26.50	29.50	659,705	27.779	-5.17%
2014-08-22	0	0.290	0.285	0.290	0.270	0.295	73,262,690	20,381,079	0.2782	29.00	28.50	29.00	27.00	29.50	732,627	27.819	0.00%
2014-08-21	0	0.290	0.285	0.290	0.265	0.305	80,710,130	22,936,883	0.2842	29.00	28.50	29.00	26.50	30.50	807,101	28.419	3.57%
2014-08-20	0	0.280	0.275	0.280	0.260	0.280	20,730,000	5,666,900	0.2734	28.00	27.50	28.00	26.00	28.00	207,300	27.337	7.69%
2014-08-19	0	0.260	0.260	0.265	0.247	0.265	34,940,000	8,826,630	0.2526	26.00	26.00	26.50	24.70	26.50	349,400	25.262	0.00%
2014-08-18	0	0.260	0.255	0.260	0.249	0.295	104,480,000	27,674,070	0.2649	26.00	25.50	26.00	24.90	29.50	1,044,800	26.487	-11.86%
2014-08-15	0	0.295	0.290	0.300	0.295	0.310	13,295,990	3,978,180	0.2992	29.50	29.00	30.00	29.50	31.00	132,960	29.920	-3.28%
2014-08-14	0	0.305	0.305	0.310	0.300	0.315	18,180,000	5,585,650	0.3072	30.50	30.50	31.00	30.00	31.50	181,800	30.724	0.00%
2014-08-13	0	0.305	0.300	0.310	0.295	0.320	38,060,000	11,611,150	0.3051	30.50	30.00	31.00	29.50	32.00	380,600	30.507	3.39%
2014-08-12	0	0.295	0.290	0.295	0.280	0.330	86,200,000	26,421,700	0.3065	29.50	29.00	29.50	28.00	33.00	862,000	30.652	11.32%
2014-08-11	0	0.265	0.265	0.270	0.260	0.415	186,450,000	63,248,850	0.3392	26.50	26.50	27.00	26.00	41.50	1,864,500	33.923	-36.90%
2014-08-08	0	0.420	0.415	0.420	0.410	0.435	32,872,790	13,801,352	0.4198	42.00	41.50	42.00	41.00	43.50	328,728	41.984	0.00%
2014-08-07	0	0.420	0.415	0.420	0.410	0.435	36,752,660	15,321,337	0.4169	42.00	41.50	42.00	41.00	43.50	367,527	41.688	0.00%
2014-08-06	0	0.420	0.415	0.420	0.405	0.420	14,506,670	6,011,201	0.4144	42.00	41.50	42.00	40.50	42.00	145,067	41.437	1.20%
2014-08-05	0	0.415	0.410	0.415	0.390	0.420	28,841,320	11,845,964	0.4107	41.50	41.00	41.50	39.00	42.00	288,413	41.073	3.75%
2014-08-04	0	0.400	0.395	0.405	0.395	0.415	15,962,660	6,367,910	0.3989	40.00	39.50	40.50	39.50	41.50	159,627	39.893	-3.61%
2014-08-01	0	0.415	0.410	0.415	0.400	0.420	26,470,000	10,849,150	0.4099	41.50	41.00	41.50	40.00	42.00	264,700	40.987	-4.60%
2014-07-31	0	0.435	0.430	0.435	0.390	0.445	82,490,000	34,283,000	0.4156	43.50	43.00	43.50	39.00	44.50	824,900	41.560	4.82%
2014-07-30	0	0.415	0.410	0.420	0.390	0.420	23,900,130	9,638,698	0.4033	41.50	41.00	42.00	39.00	42.00	239,001	40.329	2.47%
2014-07-29	0	0.405	0.400	0.405	0.395	0.430	33,720,650	13,549,350	0.4018	40.50	40.00	40.50	39.50	43.00	337,207	40.181	-3.57%
2014-07-28	0	0.420	0.415	0.420	0.400	0.430	24,149,320	9,961,108	0.4125	42.00	41.50	42.00	40.00	43.00	241,493	41.248	-2.33%
2014-07-25	0	0.430	0.425	0.430	0.395	0.430	34,570,000	14,160,500	0.4096	43.00	42.50	43.00	39.50	43.00	345,700	40.962	6.17%
2014-07-24	0	0.405	0.400	0.410	0.400	0.435	54,742,650	22,903,799	0.4184	40.50	40.00	41.00	40.00	43.50	547,427	41.839	-5.81%
2014-07-23	0	0.430	0.425	0.435	0.400	0.490	50,652,160	22,218,340	0.4386	43.00	42.50	43.50	40.00	49.00	506,522	43.865	6.17%
2014-07-22	0	0.405	0.400	0.405	0.380	0.410	30,863,150	12,223,684	0.3961	40.50	40.00	40.50	38.00	41.00	308,632	39.606	0.00%
2014-07-21	0	0.405	0.400	0.405	0.395	0.415	14,880,000	5,954,650	0.4002	40.50	40.00	40.50	39.50	41.50	148,800	40.018	1.25%
2014-07-18	0	0.400	0.390	0.395	0.375	0.400	21,610,000	8,318,800	0.3850	40.00	39.00	39.50	37.50	40.00	216,100	38.495	2.56%
2014-07-17	0	0.390	0.385	0.390	0.370	0.395	20,130,000	7,665,300	0.3808	39.00	38.50	39.00	37.00	39.50	201,300	38.079	4.00%
2014-07-16	0	0.375	0.370	0.380	0.370	0.380	3,460,000	1,294,250	0.3741	37.50	37.00	38.00	37.00	38.00	34,600	37.406	-2.60%
2014-07-15	0	0.385	0.380	0.385	0.370	0.385	14,896,660	5,588,881	0.3752	38.50	38.00	38.50	37.00	38.50	148,967	37.518	1.32%
2014-07-14	0	0.380	0.370	0.380	0.370	0.385	3,817,990	1,425,266	0.3733	38.00	37.00	38.00	37.00	38.50	38,180	37.330	0.00%
2014-07-11	0	0.380	0.375	0.380	0.370	0.380	4,460,000	1,679,800	0.3766	38.00	37.50	38.00	37.00	38.00	44,600	37.664	-1.30%
2014-07-10	0	0.385	0.380	0.385	0.370	0.410	19,020,000	7,363,100	0.3871	38.50	38.00	38.50	37.00	41.00	190,200	38.712	-4.94%
2014-07-09	0	0.405	0.405	0.410	0.395	0.415	13,460,000	5,416,400	0.4024	40.50	40.50	41.00	39.50	41.50	134,600	40.241	-1.22%
2014-07-08	0	0.410	0.410	0.415	0.390	0.415	8,692,670	3,478,964	0.4002	41.00	41.00	41.50	39.00	41.50	86,927	40.022	1.23%
2014-07-07	0	0.405	0.395	0.405	0.380	0.410	12,280,000	4,828,150	0.3932	40.50	39.50	40.50	38.00	41.00	122,800	39.317	2.53%
2014-07-04	0	0.395	0.390	0.395	0.385	0.415	24,660,000	9,754,650	0.3956	39.50	39.00	39.50	38.50	41.50	246,600	39.557	-3.66%
2014-07-03	0	0.410	0.410	0.415	0.405	0.430	14,110,200	5,881,030	0.4168	41.00	41.00	41.50	40.50	43.00	141,102	41.679	0.00%
2014-07-02	0	0.410	0.415	0.420	0.400	0.440	30,260,330	12,732,282	0.4208	41.00	41.50	42.00	40.00	44.00	302,603	42.076	-5.75%
2014-06-30	0	0.435	0.430	0.435	0.350	0.440	60,780,000	23,791,700	0.3914	43.50	43.00	43.50	35.00	44.00	607,800	39.144	19.18%
2014-06-27	0	0.365	0.340	0.350	0.315	0.370	210,541,310	70,572,069	0.3352	36.50	34.00	35.00	31.50	37.00	2,105,413	33.519	-1.35%
2014-06-26	0	0.370	0.370	0.375	0.340	0.370	59,180,000	20,337,200	0.3436	37.00	37.00	37.50	34.00	37.00	591,800	34.365	2.78%
2014-06-25	0	0.360	0.360	0.365	0.320	0.395	41,870,000	15,056,100	0.3596	36.00	36.00	36.50	32.00	39.50	418,700	35.959	-6.49%
2014-06-24	0	0.385	0.380	0.385	0.360	0.385	17,846,000	6,706,390	0.3758	38.50	38.00	38.50	36.00	38.50	178,460	37.579	2.67%
2014-06-23	0	0.375	0.370	0.380	0.335	0.400	60,653,320	22,006,445	0.3628	37.50	37.00	38.00	33.50	40.00	606,533	36.282	-8.54%
2014-06-20	0	0.410	0.400	0.415	0.395	0.455	113,833,330	46,694,132	0.4102	41.00	40.00	41.50	39.50	45.50	1,138,333	41.020	-9.89%
2014-06-19	0	0.455	0.455	0.460	0.425	0.460	30,006,660	13,303,830	0.4434	45.50	45.50	46.00	42.50	46.00	300,067	44.336	0.00%
2014-06-18	0	0.455	0.445	0.455	0.440	0.460	15,498,660	6,970,750	0.4498	45.50	44.50	45.50	44.00	46.00	154,987	44.976	-1.09%
2014-06-17	0	0.460	0.455	0.460	0.450	0.465	16,835,330	7,676,018	0.4559	46.00	45.50	46.00	45.00	46.50	168,353	45.595	2.22%
2014-06-16	0	0.450	0.445	0.450	0.440	0.460	13,780,000	6,224,650	0.4517	45.00	44.50	45.00	44.00	46.00	137,800	45.172	-3.23%
2014-06-13	0	0.465	0.465	0.470	0.450	0.480	38,081,330	17,793,531	0.4673	46.50	46.50	47.00	45.00	48.00	380,813	46.725	2.20%
2014-06-12	0	0.455	0.450	0.465	0.410	0.470	30,901,330	13,368,182	0.4326	45.50	45.00	46.50	41.00	47.00	309,013	43.261	5.81%
2014-06-11	0	0.430	0.430	0.435	0.420	0.435	9,240,000	3,934,750	0.4258	43.00	43.00	43.50	42.00	43.50	92,400	42.584	0.00%
2014-06-10	0	0.430	0.425	0.435	0.425	0.440	4,597,990	1,985,042	0.4317	43.00	42.50	43.50	42.50	44.00	45,980	43.172	-2.27%
2014-06-09	0	0.440	0.435	0.440	0.425	0.445	13,983,330	6,030,715	0.4313	44.00	43.50	44.00	42.50	44.50	139,833	43.128	1.15%
2014-06-06	0	0.435	0.430	0.435	0.420	0.435	18,043,330	7,698,298	0.4267	43.50	43.00	43.50	42.00	43.50	180,433	42.666	1.16%
2014-06-05	0	0.430	0.425	0.430	0.410	0.430	17,393,330	7,309,832	0.4203	43.00	42.50	43.00	41.00	43.00	173,933	42.027	1.18%
2014-06-04	0	0.425	0.420	0.425	0.420	0.440	15,760,000	6,743,400	0.4279	42.50	42.00	42.50	42.00	44.00	157,600	42.788	-1.16%
2014-06-03	0	0.430	0.430	0.440	0.390	0.440	36,747,320	15,464,394	0.4208	43.00	43.00	44.00	39.00	44.00	367,473	42.083	2.38%
2014-05-30	0	0.420	0.410	0.420	0.400	0.450	72,172,650	31,000,506	0.4295	42.00	41.00	42.00	40.00	45.00	721,727	42.953	2.44%
2014-05-29	0	0.410	0.405	0.420	0.390	0.420	33,482,660	13,659,110	0.4079	41.00	40.50	42.00	39.00	42.00	334,827	40.795	1.23%
2014-05-28	0	0.405	0.405	0.410	0.370	0.410	35,590,000	13,797,050	0.3877	40.50	40.50	41.00	37.00	41.00	355,900	38.767	1.25%
2014-05-27	0	0.400	0.395	0.400	0.390	0.420	31,620,000	12,914,600	0.4084	40.00	39.50	40.00	39.00	42.00	316,200	40.843	2.56%
2014-05-26	0	0.390	0.390	0.395	0.380	0.450	207,173,635	88,927,919	0.4292	39.00	39.00	39.50	38.00	45.00	2,071,736	42.924	5.41%
2014-05-23	0	0.370	0.365	0.370	0.305	0.375	45,740,000	15,690,100	0.3430	37.00	36.50	37.00	30.50	37.50	457,400	34.303	13.85%
2014-05-22	0	0.325	0.315	0.325	0.305	0.350	27,029,990	8,940,463	0.3308	32.50	31.50	32.50	30.50	35.00	270,300	33.076	1.56%
2014-05-21	0	0.320	0.310	0.320	0.260	0.325	59,340,000	18,174,450	0.3063	32.00	31.00	32.00	26.00	32.50	593,400	30.628	20.75%
2014-05-20	0	0.265	0.265	0.270	0.250	0.270	9,100,000	2,344,350	0.2576	26.50	26.50	27.00	25.00	27.00	91,000	25.762	6.00%
2014-05-19	0	0.250	0.250	0.255	0.243	0.255	3,888,660	969,615	0.2493	25.00	25.00	25.50	24.30	25.50	38,887	24.934	0.00%
2014-05-16	0	0.250	0.249	0.250	0.240	0.250	5,236,000	1,283,240	0.2451	25.00	24.90	25.00	24.00	25.00	52,360	24.508	1.63%
2014-05-15	0	0.246	0.246	0.247	0.245	0.255	7,198,660	1,801,343	0.2502	24.60	24.60	24.70	24.50	25.50	71,987	25.023	-3.53%
2014-05-14	0	0.255	0.255	0.260	0.245	0.275	42,230,000	10,991,560	0.2603	25.50	25.50	26.00	24.50	27.50	422,300	26.028	5.81%
2014-05-13	0	0.241	0.241	0.245	0.239	0.247	2,570,580	625,495	0.2433	24.10	24.10	24.50	23.90	24.70	25,706	24.333	-1.63%
2014-05-12	0	0.245	0.242	0.248	0.234	0.275	26,551,790	6,829,789	0.2572	24.50	24.20	24.80	23.40	27.50	265,518	25.723	10.86%
2014-05-09	0	0.221	0.221	0.224	0.213	0.230	5,520,050	1,216,960	0.2205	22.10	22.10	22.40	21.30	23.00	55,201	22.046	-0.45%
2014-05-08	0	0.222	0.218	0.223	0.210	0.240	12,280,670	2,776,967	0.2261	22.20	21.80	22.30	21.00	24.00	122,807	22.613	-3.48%
2014-05-07	0	0.230	0.230	0.235	0.224	0.248	9,540,800	2,268,328	0.2378	23.00	23.00	23.50	22.40	24.80	95,408	23.775	-7.63%
2014-05-05	0	0.249	0.247	0.255	0.247	0.280	45,430,000	11,585,930	0.2550	24.90	24.70	25.50	24.70	28.00	454,300	25.503	-11.07%
2014-05-02	0	0.280	0.280	0.285	0.275	0.350	25,377,330	7,692,822	0.3031	28.00	28.00	28.50	27.50	35.00	253,773	30.314	-9.68%
2014-04-30	0	0.310	0.300	0.310	0.245	0.340	83,066,660	24,905,614	0.2998	31.00	30.00	31.00	24.50	34.00	830,667	29.983	21.57%
2014-04-29	0	0.255	0.250	0.260	0.206	0.260	13,718,320	3,313,440	0.2415	25.50	25.00	26.00	20.60	26.00	137,183	24.153	20.28%
2014-04-28	0	0.212	0.205	0.212	0.205	0.222	3,620,000	761,310	0.2103	21.20	20.50	21.20	20.50	22.20	36,200	21.031	-6.19%
2014-04-25	0	0.226	0.226	0.236	0.223	0.240	6,010,000	1,386,890	0.2308	22.60	22.60	23.60	22.30	24.00	60,100	23.076	-4.64%
2014-04-24	0	0.237	0.237	0.240	0.220	0.265	41,591,000	10,405,190	0.2502	23.70	23.70	24.00	22.00	26.50	415,910	25.018	1.28%
2014-04-23	0	0.234	0.231	0.235	0.204	0.236	16,590,000	3,491,280	0.2104	23.40	23.10	23.50	20.40	23.60	165,900	21.044	12.50%
2014-04-22	0	0.208	0.203	0.208	0.191	0.210	27,460,000	5,445,830	0.1983	20.80	20.30	20.80	19.10	21.00	274,600	19.832	-0.95%
2014-04-17	0	0.210	0.206	0.210	0.190	0.225	20,470,000	4,077,770	0.1992	21.00	20.60	21.00	19.00	22.50	204,700	19.921	-4.55%
2014-04-16	0	0.220	0.212	0.220	0.211	0.238	24,330,400	5,542,498	0.2278	22.00	21.20	22.00	21.10	23.80	243,304	22.780	-6.78%
2014-04-15	0	0.236	0.234	0.237	0.230	0.240	22,820,000	5,390,280	0.2362	23.60	23.40	23.70	23.00	24.00	228,200	23.621	-0.42%
2014-04-14	0	0.237	0.235	0.237	0.234	0.245	1,721,990	409,264	0.2377	23.70	23.50	23.70	23.40	24.50	17,220	23.767	1.28%
2014-04-11	0	0.234	0.234	0.243	0.234	0.270	87,926,720	21,168,101	0.2407	23.40	23.40	24.30	23.40	27.00	879,267	24.075	0.00%
2014-04-10	0	0.234	0.234	0.235	0.232	0.243	3,290,000	771,400	0.2345	23.40	23.40	23.50	23.20	24.30	32,900	23.447	0.86%
2014-04-09	0	0.232	0.232	0.235	0.232	0.245	3,710,130	877,579	0.2365	23.20	23.20	23.50	23.20	24.50	37,101	23.654	-1.28%
2014-04-08	0	0.235	0.235	0.239	0.231	0.255	16,400,000	3,934,990	0.2399	23.50	23.50	23.90	23.10	25.50	164,000	23.994	-6.00%
2014-04-07	0	0.250	0.249	0.250	0.248	0.265	13,025,990	3,265,234	0.2507	25.00	24.90	25.00	24.80	26.50	130,260	25.067	-3.85%
2014-04-04	0	0.260	0.260	0.265	0.255	0.265	4,250,000	1,103,600	0.2597	26.00	26.00	26.50	25.50	26.50	42,500	25.967	-1.89%
2014-04-03	0	0.265	0.260	0.270	0.260	0.275	3,101,330	827,872	0.2669	26.50	26.00	27.00	26.00	27.50	31,013	26.694	-1.85%
2014-04-02	0	0.270	0.260	0.265	0.260	0.295	16,540,000	4,472,250	0.2704	27.00	26.00	26.50	26.00	29.50	165,400	27.039	-8.47%
2014-04-01	0	0.295	0.290	0.295	0.285	0.305	5,130,000	1,494,300	0.2913	29.50	29.00	29.50	28.50	30.50	51,300	29.129	-6.35%
2014-03-31	0	0.315	0.310	0.315	0.280	0.315	15,820,000	4,733,800	0.2992	31.50	31.00	31.50	28.00	31.50	158,200	29.923	8.62%
2014-03-28	0	0.290	0.285	0.290	0.265	0.290	5,800,000	1,614,650	0.2784	29.00	28.50	29.00	26.50	29.00	58,000	27.839	5.45%
2014-03-27	0	0.275	0.270	0.275	0.250	0.295	21,520,000	5,754,550	0.2674	27.50	27.00	27.50	25.00	29.50	215,200	26.740	-6.78%
2014-03-26	0	0.295	0.290	0.295	0.280	0.300	7,430,000	2,134,350	0.2873	29.50	29.00	29.50	28.00	30.00	74,300	28.726	0.00%
2014-03-25	0	0.295	0.290	0.295	0.285	0.315	8,830,000	2,568,100	0.2908	29.50	29.00	29.50	28.50	31.50	88,300	29.084	-3.28%
2014-03-24	0	0.305	0.300	0.305	0.290	0.335	13,398,670	3,995,984	0.2982	30.50	30.00	30.50	29.00	33.50	133,987	29.824	-3.17%
2014-03-21	0	0.315	0.315	0.320	0.305	0.350	13,419,990	4,247,480	0.3165	31.50	31.50	32.00	30.50	35.00	134,200	31.650	-7.35%
2014-03-20	0	0.340	0.330	0.340	0.330	0.365	30,219,330	10,452,668	0.3459	34.00	33.00	34.00	33.00	36.50	302,193	34.589	9.68%
2014-03-19	0	0.310	0.305	0.315	0.290	0.360	34,850,120	11,493,234	0.3298	31.00	30.50	31.50	29.00	36.00	348,501	32.979	10.71%
2014-03-18	0	0.280	0.280	0.285	0.275	0.285	9,140,400	2,570,354	0.2812	28.00	28.00	28.50	27.50	28.50	91,404	28.121	1.82%
2014-03-17	0	0.275	0.275	0.280	0.275	0.300	10,070,000	2,877,200	0.2857	27.50	27.50	28.00	27.50	30.00	100,700	28.572	-6.78%
2014-03-14	0	0.295	0.290	0.300	0.270	0.330	17,760,000	5,093,050	0.2868	29.50	29.00	30.00	27.00	33.00	177,600	28.677	-7.81%
2014-03-13	0	0.320	0.310	0.320	0.310	0.370	18,401,470	6,080,310	0.3304	32.00	31.00	32.00	31.00	37.00	184,015	33.043	-8.57%
2014-03-12	0	0.350	0.350	0.355	0.350	0.380	9,257,990	3,331,729	0.3599	35.00	35.00	35.50	35.00	38.00	92,580	35.988	-9.09%
2014-03-11	0	0.385	0.385	0.390	0.370	0.395	4,513,330	1,720,882	0.3813	38.50	38.50	39.00	37.00	39.50	45,133	38.129	-1.28%
2014-03-10	0	0.390	0.390	0.395	0.385	0.410	5,540,000	2,199,050	0.3969	39.00	39.00	39.50	38.50	41.00	55,400	39.694	-1.27%
2014-03-07	0	0.395	0.395	0.400	0.395	0.405	10,040,000	4,030,700	0.4015	39.50	39.50	40.00	39.50	40.50	100,400	40.146	-1.25%
2014-03-06	0	0.400	0.400	0.405	0.390	0.415	4,311,130	1,741,528	0.4040	40.00	40.00	40.50	39.00	41.50	43,111	40.396	0.00%
2014-03-05	0	0.400	0.395	0.400	0.385	0.430	18,759,330	7,629,332	0.4067	40.00	39.50	40.00	38.50	43.00	187,593	40.670	3.90%
2014-03-04	0	0.385	0.385	0.390	0.385	0.415	15,296,660	6,018,497	0.3935	38.50	38.50	39.00	38.50	41.50	152,967	39.345	-8.33%
2014-03-03	0	0.420	0.420	0.425	0.415	0.440	5,860,530	2,489,619	0.4248	42.00	42.00	42.50	41.50	44.00	58,605	42.481	-7.69%
2014-02-28	0	0.455	0.425	0.445	0.395	0.470	14,370,000	6,102,410	0.4247	45.50	42.50	44.50	39.50	47.00	143,700	42.466	12.35%
2014-02-27	0	0.405	0.390	0.405	0.380	0.415	7,157,470	2,843,230	0.3972	40.50	39.00	40.50	38.00	41.50	71,575	39.724	1.25%
2014-02-26	0	0.400	0.400	0.410	0.380	0.430	8,540,240	3,454,788	0.4045	40.00	40.00	41.00	38.00	43.00	85,402	40.453	1.27%
2014-02-25	0	0.395	0.390	0.395	0.390	0.440	11,400,000	4,774,650	0.4188	39.50	39.00	39.50	39.00	44.00	114,000	41.883	-9.20%
2014-02-24	0	0.435	0.435	0.440	0.425	0.450	5,080,000	2,226,450	0.4383	43.50	43.50	44.00	42.50	45.00	50,800	43.828	0.00%
2014-02-21	0	0.435	0.435	0.450	0.425	0.460	8,580,000	3,779,900	0.4405	43.50	43.50	45.00	42.50	46.00	85,800	44.055	-4.40%
2014-02-20	0	0.455	0.450	0.455	0.435	0.465	5,865,990	2,617,785	0.4463	45.50	45.00	45.50	43.50	46.50	58,660	44.626	1.11%
2014-02-19	0	0.450	0.450	0.460	0.445	0.470	17,560,000	8,045,950	0.4582	45.00	45.00	46.00	44.50	47.00	175,600	45.820	-4.26%
2014-02-18	0	0.470	0.470	0.480	0.470	0.500	5,776,660	2,773,663	0.4801	47.00	47.00	48.00	47.00	50.00	57,767	48.015	-4.08%
2014-02-17	0	0.490	0.480	0.495	0.430	0.520	51,155,150	24,937,906	0.4875	49.00	48.00	49.50	43.00	52.00	511,552	48.750	12.64%
2014-02-14	0	0.435	0.440	0.460	0.430	0.465	4,696,000	2,105,270	0.4483	43.50	44.00	46.00	43.00	46.50	46,960	44.831	-1.14%
2014-02-13	0	0.440	0.435	0.440	0.430	0.465	35,740,000	16,035,550	0.4487	44.00	43.50	44.00	43.00	46.50	357,400	44.867	-2.22%
2014-02-12	0	0.450	0.445	0.450	0.440	0.480	4,220,000	1,943,856	0.4606	45.00	44.50	45.00	44.00	48.00	42,200	46.063	-6.25%
2014-02-11	0	0.480	0.480	0.490	0.480	0.495	1,649,330	799,285	0.4846	48.00	48.00	49.00	48.00	49.50	16,493	48.461	-2.04%
2014-02-10	0	0.490	0.470	0.490	0.475	0.520	6,476,660	3,221,846	0.4975	49.00	47.00	49.00	47.50	52.00	64,767	49.745	-2.00%
2014-02-07	0	0.500	0.500	0.510	0.490	0.540	9,613,660	4,938,668	0.5137	50.00	50.00	51.00	49.00	54.00	96,137	51.371	0.00%
2014-02-06	0	0.500	0.490	0.500	0.485	0.520	6,222,990	3,124,685	0.5021	50.00	49.00	50.00	48.50	52.00	62,230	50.212	-1.96%
2014-02-05	0	0.510	0.500	0.510	0.465	0.510	18,540,000	9,178,050	0.4950	51.00	50.00	51.00	46.50	51.00	185,400	49.504	9.68%
2014-02-04	0	0.465	0.465	0.470	0.460	0.480	9,320,000	4,365,650	0.4684	46.50	46.50	47.00	46.00	48.00	93,200	46.842	-2.11%
2014-01-30	0	0.475	0.475	0.480	0.440	0.480	1,850,000	865,400	0.4678	47.50	47.50	48.00	44.00	48.00	18,500	46.778	5.56%
2014-01-29	0	0.450	0.440	0.455	0.440	0.460	1,451,660	647,970	0.4464	45.00	44.00	45.50	44.00	46.00	14,517	44.636	2.27%
2014-01-28	0	0.440	0.440	0.445	0.440	0.480	5,840,000	2,698,050	0.4620	44.00	44.00	44.50	44.00	48.00	58,400	46.199	-5.38%
2014-01-27	0	0.465	0.460	0.465	0.435	0.470	7,149,320	3,228,434	0.4516	46.50	46.00	46.50	43.50	47.00	71,493	45.157	-1.06%
2014-01-24	0	0.470	0.465	0.470	0.400	0.530	25,839,310	12,606,659	0.4879	47.00	46.50	47.00	40.00	53.00	258,393	48.789	16.05%
2014-01-23	0	0.405	0.400	0.405	0.390	0.430	6,993,330	2,874,648	0.4111	40.50	40.00	40.50	39.00	43.00	69,933	41.106	-5.81%
2014-01-22	0	0.430	0.425	0.435	0.415	0.435	20,263,640	8,560,006	0.4224	43.00	42.50	43.50	41.50	43.50	202,636	42.243	2.38%
2014-01-21	0	0.420	0.420	0.430	0.410	0.435	4,426,650	1,871,860	0.4229	42.00	42.00	43.00	41.00	43.50	44,267	42.286	-2.33%
2014-01-20	0	0.430	0.430	0.440	0.415	0.470	4,920,000	2,156,000	0.4382	43.00	43.00	44.00	41.50	47.00	49,200	43.821	-4.44%
2014-01-17	0	0.450	0.450	0.455	0.445	0.465	8,830,000	4,050,750	0.4587	45.00	45.00	45.50	44.50	46.50	88,300	45.875	-4.26%
2014-01-16	0	0.470	0.465	0.470	0.455	0.495	8,639,670	4,085,206	0.4728	47.00	46.50	47.00	45.50	49.50	86,397	47.284	0.00%
2014-01-15	0	0.470	0.470	0.475	0.445	0.500	10,602,970	5,095,761	0.4806	47.00	47.00	47.50	44.50	50.00	106,030	48.060	5.62%
2014-01-14	0	0.445	0.440	0.445	0.380	0.520	22,438,400	10,248,949	0.4568	44.50	44.00	44.50	38.00	52.00	224,384	45.676	-5.32%
2014-01-13	0	0.470	0.470	0.475	0.300	0.490	43,869,310	18,902,799	0.4309	47.00	47.00	47.50	30.00	49.00	438,693	43.089	34.29%
2014-01-10	0	0.350	0.345	0.350	0.300	0.470	24,880,660	9,698,121	0.3898	35.00	34.50	35.00	30.00	47.00	248,807	38.979	-26.32%
2014-01-09	0	0.475	0.470	0.475	0.465	0.560	20,273,850	9,943,101	0.4904	47.50	47.00	47.50	46.50	56.00	202,739	49.044	-16.67%
2014-01-08	0	0.570	0.570	0.590	0.520	0.580	14,249,300	7,851,316	0.5510	57.00	57.00	59.00	52.00	58.00	142,493	55.100	5.56%
2014-01-07	0	0.540	0.510	0.540	0.480	0.620	22,529,270	11,894,242	0.5279	54.00	51.00	54.00	48.00	62.00	225,293	52.795	-12.90%
2014-01-06	0	0.620	0.600	0.630	0.580	0.680	50,471,580	32,786,797	0.6496	62.00	60.00	63.00	58.00	68.00	504,716	64.961	-4.62%
2014-01-03	0	0.650	0.640	0.660	0.580	0.700	59,523,870	39,233,026	0.6591	65.00	64.00	66.00	58.00	70.00	595,239	65.911	12.07%
2014-01-02	0	0.580	0.570	0.600	0.420	0.660	75,179,370	39,973,044	0.5317	58.00	57.00	60.00	42.00	66.00	751,794	53.170	45.00%
2013-12-31	0	0.400	0.390	0.400	0.390	0.400	2,470,920	970,240	0.3927	40.00	39.00	40.00	39.00	40.00	24,709	39.266	2.56%
2013-12-30	0	0.390	0.390	0.395	0.335	0.400	14,169,320	5,297,822	0.3739	39.00	39.00	39.50	33.50	40.00	141,693	37.389	20.00%
2013-12-27	0	0.325	0.325	0.340	0.315	0.330	10,095,660	3,243,762	0.3213	32.50	32.50	34.00	31.50	33.00	100,957	32.130	3.17%
2013-12-24	0	0.315	0.310	0.325	0.315	0.325	10,100,000	3,237,500	0.3205	31.50	31.00	32.50	31.50	32.50	101,000	32.054	0.00%
2013-12-23	0	0.315	0.305	0.320	0.295	0.330	15,513,330	4,807,499	0.3099	31.50	30.50	32.00	29.50	33.00	155,133	30.989	14.55%
2013-12-20	0	0.275	0.275	0.290	0.275	0.300	7,549,780	2,161,291	0.2863	27.50	27.50	29.00	27.50	30.00	75,498	28.627	1.85%
2013-12-19	0	0.270	0.265	0.270	0.250	0.295	6,506,660	1,758,031	0.2702	27.00	26.50	27.00	25.00	29.50	65,067	27.019	-9.40%
2013-12-18	0	2.980	2.970	2.990	2.970	3.160	1,606,079	4,885,757	3.0420	29.80	29.70	29.90	29.70	31.60	160,608	30.420	-5.40%
2013-12-17	0	3.150	3.110	3.180	3.100	3.220	1,360,400	4,302,780	3.1629	31.50	31.10	31.80	31.00	32.20	136,040	31.629	-2.17%
2013-12-16	0	3.220	3.140	3.220	3.140	3.260	1,756,825	5,621,704	3.1999	32.20	31.40	32.20	31.40	32.60	175,682	31.999	0.62%
2013-12-13	0	3.200	3.200	3.250	3.200	3.350	932,937	3,082,562	3.3041	32.00	32.00	32.50	32.00	33.50	93,294	33.041	0.00%
2013-12-12	0	3.200	3.200	3.310	3.200	3.280	816,932	2,635,835	3.2265	32.00	32.00	33.10	32.00	32.80	81,693	32.265	-3.61%
2013-12-11	0	3.320	3.310	3.430	3.320	3.460	3,773,830	12,907,671	3.4203	33.20	33.10	34.30	33.20	34.60	377,383	34.203	-2.06%
2013-12-10	0	3.390	3.350	3.460	3.240	3.480	818,472	2,755,162	3.3662	33.90	33.50	34.60	32.40	34.80	81,847	33.662	3.35%
2013-12-09	0	3.280	3.250	3.330	3.250	3.480	1,371,465	4,586,217	3.3440	32.80	32.50	33.30	32.50	34.80	137,146	33.440	-6.55%
2013-12-06	0	3.510	3.460	3.590	3.470	3.600	261,326	926,913	3.5470	35.10	34.60	35.90	34.70	36.00	26,133	35.470	-0.28%
2013-12-05	0	3.520	3.450	3.520	3.420	3.520	368,299	1,274,568	3.4607	35.20	34.50	35.20	34.20	35.20	36,830	34.607	0.57%
2013-12-04	0	3.500	3.500	3.520	3.410	3.530	293,906	1,016,462	3.4585	35.00	35.00	35.20	34.10	35.30	29,391	34.585	-1.41%
2013-12-03	0	3.550	3.470	3.580	3.400	3.600	753,732	2,638,134	3.5001	35.50	34.70	35.80	34.00	36.00	75,373	35.001	0.85%
2013-12-02	0	3.520	3.520	3.620	3.520	3.700	498,551	1,796,684	3.6038	35.20	35.20	36.20	35.20	37.00	49,855	36.038	-3.83%
2013-11-29	0	3.660	3.540	3.660	3.450	3.730	1,449,771	5,255,702	3.6252	36.60	35.40	36.60	34.50	37.30	144,977	36.252	0.83%
2013-11-28	0	3.630	3.550	3.660	3.540	3.720	659,071	2,390,611	3.6272	36.30	35.50	36.60	35.40	37.20	65,907	36.272	-1.89%
2013-11-27	0	3.700	3.650	3.710	3.500	3.800	1,894,799	6,995,443	3.6919	37.00	36.50	37.10	35.00	38.00	189,480	36.919	6.63%
2013-11-26	0	3.470	3.470	3.480	3.010	3.500	1,310,422	4,311,267	3.2900	34.70	34.70	34.80	30.10	35.00	131,042	32.900	8.44%
2013-11-25	0	3.200	3.200	3.250	2.890	3.380	3,396,084	10,911,885	3.2131	32.00	32.00	32.50	28.90	33.80	339,608	32.131	-5.88%
2013-11-22	0	3.400	3.390	3.450	3.310	3.730	3,689,193	13,004,782	3.5251	34.00	33.90	34.50	33.10	37.30	368,919	35.251	-6.85%
2013-11-21	0	3.650	3.650	3.700	3.650	3.780	1,168,265	4,345,320	3.7195	36.50	36.50	37.00	36.50	37.80	116,826	37.195	-3.95%
2013-11-20	0	3.800	3.770	3.810	3.750	3.890	1,946,687	7,405,340	3.8041	38.00	37.70	38.10	37.50	38.90	194,669	38.041	-1.55%
2013-11-19	0	3.860	3.790	3.860	3.740	3.900	1,574,357	5,964,840	3.7887	38.60	37.90	38.60	37.40	39.00	157,436	37.887	0.26%
2013-11-18	0	3.850	3.830	3.860	3.700	3.980	1,981,865	7,560,084	3.8146	38.50	38.30	38.60	37.00	39.80	198,186	38.146	-0.52%
2013-11-15	0	3.870	3.850	3.910	3.790	3.950	1,874,294	7,281,635	3.8850	38.70	38.50	39.10	37.90	39.50	187,429	38.850	-0.26%
2013-11-14	0	3.880	3.860	3.890	3.650	3.900	3,350,600	12,660,411	3.7786	38.80	38.60	38.90	36.50	39.00	335,060	37.786	2.65%
2013-11-13	0	3.780	3.710	3.800	3.500	3.800	3,774,398	13,771,064	3.6485	37.80	37.10	38.00	35.00	38.00	377,440	36.485	0.53%
2013-11-12	0	3.760	3.730	3.780	3.610	4.090	4,558,183	17,443,236	3.8268	37.60	37.30	37.80	36.10	40.90	455,818	38.268	-2.59%
2013-11-11	0	3.860	3.850	3.870	3.350	3.950	7,808,177	29,506,195	3.7789	38.60	38.50	38.70	33.50	39.50	780,818	37.789	6.93%
2013-11-08	0	3.610	3.600	3.610	2.850	3.740	17,583,992	58,979,616	3.3542	36.10	36.00	36.10	28.50	37.40	1,758,399	33.542	32.72%
2013-11-07	0	2.720	2.690	2.750	2.250	2.740	6,811,382	17,169,629	2.5207	27.20	26.90	27.50	22.50	27.40	681,138	25.207	19.82%
2013-11-06	0	2.270	2.270	2.290	2.200	2.330	4,397,464	9,960,803	2.2651	22.70	22.70	22.90	22.00	23.30	439,746	22.651	2.71%
2013-11-05	0	2.210	2.190	2.210	2.160	2.350	10,357,987	23,142,772	2.2343	22.10	21.90	22.10	21.60	23.50	1,035,799	22.343	2.79%
2013-11-04	0	2.150	2.120	2.160	1.970	2.200	4,946,631	10,481,689	2.1190	21.50	21.20	21.60	19.70	22.00	494,663	21.190	3.86%
2013-11-01	0	2.070	2.020	2.070	2.020	2.120	2,640,306	5,457,465	2.0670	20.70	20.20	20.70	20.20	21.20	264,031	20.670	2.99%
2013-10-31	0	2.010	1.960	2.010	1.790	2.350	5,950,065	12,314,626	2.0697	20.10	19.60	20.10	17.90	23.50	595,006	20.697	8.06%
2013-10-30	0	1.860	1.850	1.900	1.850	1.940	1,778,800	3,359,086	1.8884	18.60	18.50	19.00	18.50	19.40	177,880	18.884	-4.12%
2013-10-29	0	1.940	1.920	1.940	1.600	2.150	13,153,330	24,254,784	1.8440	19.40	19.20	19.40	16.00	21.50	1,315,333	18.440	-9.77%
2013-10-28	0	2.150	2.130	2.180	2.110	2.440	9,588,512	21,424,407	2.2344	21.50	21.30	21.80	21.10	24.40	958,851	22.344	-1.83%
2013-10-25	0	2.190	2.180	2.190	1.750	2.440	21,536,789	47,587,931	2.2096	21.90	21.80	21.90	17.50	24.40	2,153,679	22.096	14.66%
2013-10-24	1	1.910	1.880	1.940	1.450	1.970	15,276,357	25,738,885	1.6849	19.10	18.80	19.40	14.50	19.70	1,527,636	16.849	35.46%
2013-10-23	0	1.410	1.400	1.420	1.270	1.440	9,333,661	12,627,174	1.3529	14.10	14.00	14.20	12.70	14.40	933,366	13.529	13.71%
2013-10-22	0	1.240	1.240	1.290	1.200	1.380	5,538,662	7,102,102	1.2823	12.40	12.40	12.90	12.00	13.80	553,866	12.823	4.20%
2013-10-21	0	1.190	1.180	1.220	0.900	1.330	15,025,126	17,774,412	1.1830	11.90	11.80	12.20	9.000	13.30	1,502,513	11.830	6.25%
2013-10-18	0	1.120	1.120	1.140	0.780	1.140	19,232,215	19,118,814	0.9941	11.20	11.20	11.40	7.800	11.40	1,923,222	9.9410	43.59%
2013-10-17	0	0.780	0.780	0.810	0.750	0.870	5,772,197	4,694,492	0.8133	7.800	7.800	8.100	7.500	8.700	577,220	8.1329	4.00%
2013-10-16	0	0.750	0.750	0.760	0.660	0.770	5,897,331	4,381,393	0.7429	7.500	7.500	7.600	6.600	7.700	589,733	7.4295	7.14%
2013-10-15	0	0.700	0.680	0.710	0.640	0.770	13,993,902	9,982,119	0.7133	7.000	6.800	7.100	6.400	7.700	1,399,390	7.1332	2.94%
2013-10-11	0	0.680	0.680	0.690	0.530	0.690	21,791,156	13,734,512	0.6303	6.800	6.800	6.900	5.300	6.900	2,179,116	6.3028	30.77%
2013-10-10	0	0.520	0.510	0.530	0.500	0.520	2,763,080	1,408,078	0.5096	5.200	5.100	5.300	5.000	5.200	276,308	5.0960	0.00%
2013-10-09	0	0.520	0.520	0.530	0.490	0.540	10,039,022	5,180,967	0.5161	5.200	5.200	5.300	4.900	5.400	1,003,902	5.1608	4.00%
2013-10-08	0	0.500	0.500	0.510	0.430	0.550	14,371,039	7,262,622	0.5054	5.000	5.000	5.100	4.300	5.500	1,437,104	5.0537	20.48%
2013-10-07	0	0.415	0.405	0.420	0.400	0.425	2,400,133	975,352	0.4064	4.150	4.050	4.200	4.000	4.250	240,013	4.0637	0.00%
2013-10-04	0	0.415	0.415	0.425	0.400	0.455	3,694,799	1,550,379	0.4196	4.150	4.150	4.250	4.000	4.550	369,480	4.1961	-7.78%
2013-10-03	0	0.450	0.445	0.455	0.360	0.460	8,140,331	3,420,625	0.4202	4.500	4.450	4.550	3.600	4.600	814,033	4.2021	23.29%
2013-10-02	0	0.365	0.360	0.370	0.360	0.370	1,195,333	433,613	0.3628	3.650	3.600	3.700	3.600	3.700	119,533	3.6275	1.39%
2013-09-30	0	0.360	0.355	0.365	0.350	0.360	1,240,033	443,510	0.3577	3.600	3.550	3.650	3.500	3.600	124,003	3.5766	0.00%
2013-09-27	0	0.360	0.355	0.360	0.355	0.375	2,200,000	795,300	0.3615	3.600	3.550	3.600	3.550	3.750	220,000	3.6150	0.00%
2013-09-26	0	0.360	0.355	0.365	0.330	0.360	2,902,698	1,023,989	0.3528	3.600	3.550	3.650	3.300	3.600	290,270	3.5277	4.35%
2013-09-25	0	0.345	0.335	0.345	0.335	0.350	1,635,998	562,002	0.3435	3.450	3.350	3.450	3.350	3.500	163,600	3.4352	4.55%
2013-09-24	0	0.330	0.325	0.335	0.325	0.330	399,999	130,766	0.3269	3.300	3.250	3.350	3.250	3.300	40,000	3.2692	0.00%
2013-09-23	0	0.330	0.325	0.340	0.325	0.330	580,850	189,763	0.3267	3.300	3.250	3.400	3.250	3.300	58,085	3.2670	0.00%
2013-09-19	0	0.330	0.330	0.340	0.325	0.335	1,000,164	328,050	0.3280	3.300	3.300	3.400	3.250	3.350	100,016	3.2800	1.54%
2013-09-18	0	0.325	0.325	0.335	0.325	0.340	320,000	105,400	0.3294	3.250	3.250	3.350	3.250	3.400	32,000	3.2938	0.00%
2013-09-17	0	0.325	0.325	0.335	0.320	0.345	3,039,999	1,003,999	0.3303	3.250	3.250	3.350	3.200	3.450	304,000	3.3026	1.56%
2013-09-16	0	0.320	0.320	0.325	0.315	0.325	2,400,133	772,839	0.3220	3.200	3.200	3.250	3.150	3.250	240,013	3.2200	-1.54%
2013-09-13	0	0.325	0.325	0.330	0.325	0.330	1,284,533	419,388	0.3265	3.250	3.250	3.300	3.250	3.300	128,453	3.2649	-2.99%
2013-09-12	0	0.335	0.330	0.345	0.315	0.340	2,160,000	713,700	0.3304	3.350	3.300	3.450	3.150	3.400	216,000	3.3042	1.52%
2013-09-11	0	0.330	0.325	0.330	0.320	0.340	2,320,832	760,252	0.3276	3.300	3.250	3.300	3.200	3.400	232,083	3.2758	3.13%
2013-09-10	0	0.320	0.320	0.325	0.315	0.350	3,953,333	1,298,333	0.3284	3.200	3.200	3.250	3.150	3.500	395,333	3.2841	-5.88%
2013-09-09	0	0.340	0.335	0.355	0.325	0.390	13,450,532	4,887,239	0.3633	3.400	3.350	3.550	3.250	3.900	1,345,053	3.6335	-1.45%
2013-09-06	0	0.345	0.340	0.350	0.285	0.360	32,665,466	10,986,279	0.3363	3.450	3.400	3.500	2.850	3.600	3,266,547	3.3633	16.95%
2013-09-05	0	0.295	0.290	0.295	0.285	0.295	1,660,000	481,900	0.2903	2.950	2.900	2.950	2.850	2.950	166,000	2.9030	1.72%
2013-09-04	0	0.290	0.285	0.290	0.280	0.300	3,800,020	1,112,305	0.2927	2.900	2.850	2.900	2.800	3.000	380,002	2.9271	3.57%
2013-09-03	0	0.280	0.280	0.285	0.280	0.295	4,560,000	1,303,000	0.2857	2.800	2.800	2.850	2.800	2.950	456,000	2.8575	-3.45%
2013-09-02	0	0.290	0.290	0.295	0.290	0.330	17,253,333	5,336,666	0.3093	2.900	2.900	2.950	2.900	3.300	1,725,333	3.0931	3.57%
2013-08-30	0	0.280	0.280	0.285	0.280	0.295	1,806,732	515,550	0.2853	2.800	2.800	2.850	2.800	2.950	180,673	2.8535	-3.45%
2013-08-29	0	0.290	0.290	0.295	0.275	0.315	6,320,267	1,876,777	0.2969	2.900	2.900	2.950	2.750	3.150	632,027	2.9695	3.57%
2013-08-28	0	0.280	0.275	0.280	0.270	0.300	6,806,666	1,921,833	0.2823	2.800	2.750	2.800	2.700	3.000	680,667	2.8235	-8.20%
2013-08-27	0	0.305	0.300	0.305	0.300	0.335	11,620,000	3,696,800	0.3181	3.050	3.000	3.050	3.000	3.350	1,162,000	3.1814	-3.17%
2013-08-26	0	0.315	0.310	0.315	0.295	0.365	11,060,000	3,488,500	0.3154	3.150	3.100	3.150	2.950	3.650	1,106,000	3.1542	-10.00%
2013-08-23	0	0.350	0.335	0.350	0.335	0.430	30,852,866	11,442,173	0.3709	3.500	3.350	3.500	3.350	4.300	3,085,287	3.7086	-11.39%
2013-08-22	0	0.395	0.395	0.400	0.242	0.460	91,539,864	32,846,766	0.3588	3.950	3.950	4.000	2.420	4.600	9,153,986	3.5882	71.74%
2013-08-21	0	0.230	0.228	0.235	0.230	0.230	107,800	24,739	0.2295	2.300	2.280	2.350	2.300	2.300	10,780	2.2949	-1.71%
2013-08-20	0	0.234	0.234	0.240	0.229	0.235	531,600	122,861	0.2311	2.340	2.340	2.400	2.290	2.350	53,160	2.3112	-3.31%
2013-08-19	0	0.242	0.238	0.245	0.242	0.242	206,791	49,975	0.2417	2.420	2.380	2.450	2.420	2.420	20,679	2.4167	0.00%
2013-08-16	0	0.242	0.239	0.247	0.239	0.247	900,133	220,091	0.2445	2.420	2.390	2.470	2.390	2.470	90,013	2.4451	1.26%
2013-08-15	0	0.239	0.238	0.239	0.234	0.246	120,933	28,690	0.2372	2.390	2.380	2.390	2.340	2.460	12,093	2.3724	0.84%
2013-08-13	0	0.237	0.235	0.237	0.230	0.240	460,000	107,020	0.2327	2.370	2.350	2.370	2.300	2.400	46,000	2.3265	2.16%
2013-08-12	0	0.232	0.232	0.245	0.232	0.239	202,600	47,204	0.2330	2.320	2.320	2.450	2.320	2.390	20,260	2.3299	-6.83%
2013-08-09	0	0.249	0.238	0.249	-	-	0	0	-	2.490	2.380	2.490	-	-	0	-	0.00%
2013-08-08	0	0.249	0.239	0.249	0.240	0.250	80,266	19,861	0.2474	2.490	2.390	2.490	2.400	2.500	8,027	2.4744	4.18%
2013-08-07	0	0.239	0.236	0.246	0.239	0.242	334,399	79,980	0.2392	2.390	2.360	2.460	2.390	2.420	33,440	2.3918	-2.85%
2013-08-06	0	0.246	0.243	0.255	0.246	0.246	100,133	24,631	0.2460	2.460	2.430	2.550	2.460	2.460	10,013	2.4598	-1.20%
2013-08-05	0	0.249	0.249	0.260	0.247	0.255	40,800	10,221	0.2505	2.490	2.490	2.600	2.470	2.550	4,080	2.5051	-0.40%
2013-08-02	0	0.250	0.242	0.250	0.244	0.250	640,000	156,220	0.2441	2.500	2.420	2.500	2.440	2.500	64,000	2.4409	2.46%
2013-08-01	0	0.244	0.244	0.250	0.244	0.246	100,000	24,520	0.2452	2.440	2.440	2.500	2.440	2.460	10,000	2.4520	-1.61%
2013-07-31	0	0.248	0.248	0.255	0.247	0.250	106,667	26,493	0.2484	2.480	2.480	2.550	2.470	2.500	10,667	2.4837	-2.75%
2013-07-30	0	0.255	0.250	0.255	0.255	0.270	1,040,159	268,437	0.2581	2.550	2.500	2.550	2.550	2.700	104,016	2.5807	0.00%
2013-07-29	0	0.255	0.246	0.255	0.246	0.255	620,800	153,970	0.2480	2.550	2.460	2.550	2.460	2.550	62,080	2.4802	3.66%
2013-07-26	0	0.246	0.246	0.250	0.246	0.246	120,000	29,520	0.2460	2.460	2.460	2.500	2.460	2.460	12,000	2.4600	-0.81%
2013-07-25	0	0.248	0.248	0.260	0.248	0.255	700,000	174,000	0.2486	2.480	2.480	2.600	2.480	2.550	70,000	2.4857	-2.75%
2013-07-24	0	0.255	0.250	0.260	0.250	0.260	220,000	56,300	0.2559	2.550	2.500	2.600	2.500	2.600	22,000	2.5591	-3.77%
2013-07-23	0	0.265	0.265	0.270	0.265	0.310	4,860,373	1,380,693	0.2841	2.650	2.650	2.700	2.650	3.100	486,037	2.8407	-7.02%
2013-07-22	0	0.285	0.265	0.285	0.231	0.320	4,001,332	1,104,634	0.2761	2.850	2.650	2.850	2.310	3.200	400,133	2.7607	15.85%
2013-07-19	0	0.246	0.240	0.248	0.240	0.246	1,000,000	242,360	0.2424	2.460	2.400	2.480	2.400	2.460	100,000	2.4236	-1.60%
2013-07-18	0	0.250	0.245	0.250	0.237	0.250	920,000	223,320	0.2427	2.500	2.450	2.500	2.370	2.500	92,000	2.4274	-3.85%
2013-07-17	0	0.260	0.248	0.260	0.255	0.260	120,000	31,000	0.2583	2.600	2.480	2.600	2.550	2.600	12,000	2.5833	0.00%
2013-07-16	0	0.260	0.247	0.260	0.260	0.260	120,133	31,231	0.2600	2.600	2.470	2.600	2.600	2.600	12,013	2.5997	1.96%
2013-07-15	0	0.255	0.246	0.255	0.249	0.265	260,133	65,711	0.2526	2.550	2.460	2.550	2.490	2.650	26,013	2.5261	-1.92%
2013-07-12	0	0.260	0.240	0.260	0.245	0.270	1,000,000	248,940	0.2489	2.600	2.400	2.600	2.450	2.700	100,000	2.4894	0.00%
2013-07-11	0	0.260	0.245	0.260	0.250	0.280	1,126,666	284,399	0.2524	2.600	2.450	2.600	2.500	2.800	112,667	2.5243	-1.89%
2013-07-10	0	0.265	0.250	0.265	0.265	0.265	33,632	8,536	0.2538	2.650	2.500	2.650	2.650	2.650	3,363	2.5381	6.00%
2013-07-09	0	0.250	0.248	0.260	0.245	0.260	200,000	49,720	0.2486	2.500	2.480	2.600	2.450	2.600	20,000	2.4860	-1.96%
2013-07-08	0	0.255	0.241	0.255	0.232	0.260	581,333	142,407	0.2450	2.550	2.410	2.550	2.320	2.600	58,133	2.4497	2.00%
2013-07-05	0	0.250	0.243	0.250	0.244	0.255	280,000	69,260	0.2474	2.500	2.430	2.500	2.440	2.550	28,000	2.4736	-3.85%
2013-07-04	0	0.260	0.244	0.260	0.236	0.260	485,406	119,032	0.2452	2.600	2.440	2.600	2.360	2.600	48,541	2.4522	7.44%
2013-07-03	0	0.242	0.240	0.247	0.241	0.250	243,999	59,673	0.2446	2.420	2.400	2.470	2.410	2.500	24,400	2.4456	-3.20%
2013-07-02	0	0.250	0.243	0.250	0.240	0.250	427,200	103,784	0.2429	2.500	2.430	2.500	2.400	2.500	42,720	2.4294	2.04%
2013-06-28	0	0.245	0.236	0.249	0.245	0.245	22,000	5,356	0.2435	2.450	2.360	2.490	2.450	2.450	2,200	2.4345	0.82%
2013-06-27	0	0.243	0.239	0.248	0.243	0.270	450,000	112,480	0.2500	2.430	2.390	2.480	2.430	2.700	45,000	2.4996	-2.41%
2013-06-26	0	0.249	0.237	0.249	0.236	0.249	902,000	216,040	0.2395	2.490	2.370	2.490	2.360	2.490	90,200	2.3951	2.47%
2013-06-25	0	0.243	0.242	0.255	0.225	0.255	940,001	229,880	0.2446	2.430	2.420	2.550	2.250	2.550	94,000	2.4455	-4.71%
2013-06-24	0	0.255	0.250	0.260	0.246	0.265	954,746	250,939	0.2628	2.550	2.500	2.600	2.460	2.650	95,475	2.6283	-10.53%
2013-06-21	0	0.285	0.280	0.295	0.250	0.295	1,662,131	458,342	0.2758	2.850	2.800	2.950	2.500	2.950	166,213	2.7576	-3.39%
2013-06-20	0	0.295	0.290	0.305	0.250	0.305	4,726,266	1,360,701	0.2879	2.950	2.900	3.050	2.500	3.050	472,627	2.8790	18.00%
2013-06-19	0	0.250	0.250	0.255	0.238	0.260	2,268,666	568,377	0.2505	2.500	2.500	2.550	2.380	2.600	226,867	2.5053	5.49%
2013-06-18	0	0.237	0.235	0.240	0.232	0.243	1,454,133	346,619	0.2384	2.370	2.350	2.400	2.320	2.430	145,413	2.3837	0.42%
2013-06-17	0	0.236	0.233	0.238	0.227	0.244	2,516,400	592,464	0.2354	2.360	2.330	2.380	2.270	2.440	251,640	2.3544	6.31%
2013-06-14	0	0.222	0.216	0.233	0.212	0.222	400,000	85,800	0.2145	2.220	2.160	2.330	2.120	2.220	40,000	2.1450	5.71%
2013-06-13	0	0.210	0.208	0.218	-	-	0	0	-	2.100	2.080	2.180	-	-	0	-	0.00%
2013-06-11	0	0.210	0.208	0.214	0.205	0.210	200,000	41,500	0.2075	2.100	2.080	2.140	2.050	2.100	20,000	2.0750	0.00%
2013-06-10	0	0.210	0.210	0.222	0.210	0.210	40,000	8,400	0.2100	2.100	2.100	2.220	2.100	2.100	4,000	2.1000	-3.23%
2013-06-07	0	0.217	0.208	0.230	-	-	0	0	-	2.170	2.080	2.300	-	-	0	-	0.00%
2013-06-06	0	0.217	0.217	0.228	0.217	0.220	134,666	29,333	0.2178	2.170	2.170	2.280	2.170	2.200	13,467	2.1782	-2.69%
2013-06-05	0	0.223	0.223	0.226	0.223	0.230	169,066	38,503	0.2277	2.230	2.230	2.260	2.230	2.300	16,907	2.2774	-4.29%
2013-06-04	0	0.233	0.202	0.233	0.218	0.233	221,065	49,510	0.2240	2.330	2.020	2.330	2.180	2.330	22,106	2.2396	4.02%
2013-06-03	0	0.224	0.218	0.231	-	-	0	0	-	2.240	2.180	2.310	-	-	0	-	0.00%
2013-05-31	0	0.224	0.218	0.230	-	-	33	6	0.1818	2.240	2.180	2.300	-	-	3	1.8182	0.00%
2013-05-30	0	0.224	0.218	0.230	-	-	3,373	721	0.2138	2.240	2.180	2.300	-	-	337	2.1376	0.00%
2013-05-29	0	0.224	0.220	0.225	0.208	0.232	1,686,666	371,113	0.2200	2.240	2.200	2.250	2.080	2.320	168,667	2.2003	10.89%
2013-05-28	0	0.202	0.195	0.210	-	-	0	0	-	2.020	1.950	2.100	-	-	0	-	0.00%
2013-05-27	0	0.202	0.197	0.210	-	-	10,266	1,900	0.1851	2.020	1.970	2.100	-	-	1,027	1.8508	0.00%
2013-05-24	0	0.202	0.193	0.210	-	-	0	0	-	2.020	1.930	2.100	-	-	0	-	0.00%
2013-05-23	0	0.202	0.201	0.214	0.202	0.205	100,000	20,108	0.2011	2.020	2.010	2.140	2.020	2.050	10,000	2.0108	-4.27%
2013-05-22	0	0.211	0.201	0.211	-	-	0	0	-	2.110	2.010	2.110	-	-	0	-	0.00%
2013-05-21	0	0.211	0.202	0.211	0.205	0.211	146,666	30,153	0.2056	2.110	2.020	2.110	2.050	2.110	14,667	2.0559	0.00%
2013-05-20	0	0.211	0.205	0.211	0.211	0.211	20,283	4,276	0.2108	2.110	2.050	2.110	2.110	2.110	2,028	2.1082	0.00%
2013-05-16	0	0.211	0.211	0.218	0.211	0.220	128,666	27,987	0.2175	2.110	2.110	2.180	2.110	2.200	12,867	2.1752	-2.76%
2013-05-15	0	0.217	0.210	0.218	0.210	0.219	122,400	26,344	0.2152	2.170	2.100	2.180	2.100	2.190	12,240	2.1523	3.33%
2013-05-14	0	0.210	0.205	0.217	0.203	0.217	155,999	32,437	0.2079	2.100	2.050	2.170	2.030	2.170	15,600	2.0793	-3.23%
2013-05-13	0	0.217	0.204	0.217	-	-	10,133	1,882	0.1857	2.170	2.040	2.170	-	-	1,013	1.8573	0.00%
2013-05-10	0	0.217	0.203	0.232	-	-	2,334	506	0.2168	2.170	2.030	2.320	-	-	233	2.1680	0.00%
2013-05-09	0	0.217	0.205	0.217	0.217	0.218	90,866	19,579	0.2155	2.170	2.050	2.170	2.170	2.180	9,087	2.1547	3.83%
2013-05-08	0	0.209	0.198	0.218	0.209	0.209	21,600	4,484	0.2076	2.090	1.980	2.180	2.090	2.090	2,160	2.0759	2.45%
2013-05-07	0	0.204	0.200	0.217	0.196	0.204	148,532	29,149	0.1962	2.040	2.000	2.170	1.960	2.040	14,853	1.9625	0.99%
2013-05-06	0	0.202	0.196	0.217	-	-	666	126	0.1892	2.020	1.960	2.170	-	-	67	1.8919	0.00%
2013-05-03	0	0.202	0.196	0.216	-	-	800	148	0.1850	2.020	1.960	2.160	-	-	80	1.8500	0.00%
2013-05-02	0	0.202	0.201	0.213	0.202	0.202	102,334	20,768	0.2029	2.020	2.010	2.130	2.020	2.020	10,233	2.0294	-8.18%
2013-04-30	0	0.220	0.202	0.220	-	-	133	25	0.1880	2.200	2.020	2.200	-	-	13	1.8797	0.00%
2013-04-29	0	0.220	0.201	0.220	0.205	0.220	93,366	19,766	0.2117	2.200	2.010	2.200	2.050	2.200	9,337	2.1170	7.32%
2013-04-26	0	0.205	0.205	0.214	0.204	0.210	163,333	33,659	0.2061	2.050	2.050	2.140	2.040	2.100	16,333	2.0608	-6.82%
2013-04-25	0	0.220	0.200	0.220	0.191	0.220	388,266	82,976	0.2137	2.200	2.000	2.200	1.910	2.200	38,827	2.1371	6.28%
2013-04-24	0	0.207	0.196	0.207	0.207	0.207	106,666	21,979	0.2061	2.070	1.960	2.070	2.070	2.070	10,667	2.0605	-0.48%
2013-04-23	0	0.208	0.200	0.214	0.208	0.208	140,000	29,120	0.2080	2.080	2.000	2.140	2.080	2.080	14,000	2.0800	1.46%
2013-04-22	0	0.205	0.201	0.210	0.201	0.205	40,000	8,120	0.2030	2.050	2.010	2.100	2.010	2.050	4,000	2.0300	0.00%
2013-04-19	0	0.205	0.205	0.214	0.196	0.196	20,000	3,920	0.1960	2.050	2.050	2.140	1.960	1.960	2,000	1.9600	2.50%
2013-04-18	0	0.200	0.191	0.215	0.200	0.205	600,000	121,540	0.2026	2.000	1.910	2.150	2.000	2.050	60,000	2.0257	-6.98%
2013-04-17	0	0.215	0.215	0.219	0.215	0.215	180,000	38,700	0.2150	2.150	2.150	2.190	2.150	2.150	18,000	2.1500	4.88%
2013-04-16	0	0.205	0.193	0.219	-	-	0	0	-	2.050	1.930	2.190	-	-	0	-	0.00%
2013-04-15	0	0.205	0.195	0.220	-	-	7,000	1,470	0.2100	2.050	1.950	2.200	-	-	700	2.1000	0.00%
2013-04-12	0	0.205	0.195	0.214	0.205	0.205	100,000	20,500	0.2050	2.050	1.950	2.140	2.050	2.050	10,000	2.0500	4.06%
2013-04-11	0	0.197	0.197	0.209	0.196	0.200	246,313	48,827	0.1982	1.970	1.970	2.090	1.960	2.000	24,631	1.9823	-5.29%
2013-04-10	0	0.208	0.191	0.209	0.208	0.208	260,600	54,188	0.2079	2.080	1.910	2.090	2.080	2.080	26,060	2.0794	8.33%
2013-04-09	0	0.192	0.185	0.200	0.184	0.192	160,000	29,900	0.1869	1.920	1.850	2.000	1.840	1.920	16,000	1.8688	4.35%
2013-04-08	0	0.184	0.183	0.193	0.184	0.186	140,013	25,962	0.1854	1.840	1.830	1.930	1.840	1.860	14,001	1.8543	-9.36%
2013-04-05	0	0.203	0.182	0.217	-	-	0	0	-	2.030	1.820	2.170	-	-	0	-	0.00%
2013-04-03	0	0.203	0.190	0.218	-	-	6,000	1,110	0.1850	2.030	1.900	2.180	-	-	600	1.8500	0.00%
2013-04-02	0	0.203	0.190	0.218	-	-	0	0	-	2.030	1.900	2.180	-	-	0	-	0.00%
2013-03-28	0	0.203	0.187	0.213	-	-	0	0	-	2.030	1.870	2.130	-	-	0	-	0.00%
2013-03-27	0	0.203	0.187	0.217	0.198	0.203	123,333	24,619	0.1996	2.030	1.870	2.170	1.980	2.030	12,333	1.9961	0.00%
2013-03-26	0	0.203	0.195	0.210	0.200	0.203	208,000	41,960	0.2017	2.030	1.950	2.100	2.000	2.030	20,800	2.0173	1.50%
2013-03-25	0	0.200	0.194	0.210	0.200	0.200	93,333	18,533	0.1986	2.000	1.940	2.100	2.000	2.000	9,333	1.9857	0.00%
2013-03-22	0	0.200	0.191	0.213	0.192	0.192	53,333	10,286	0.1929	2.000	1.910	2.130	1.920	1.920	5,333	1.9286	0.00%
2013-03-21	0	0.200	0.198	0.217	0.200	0.203	83,333	16,519	0.1982	2.000	1.980	2.170	2.000	2.030	8,333	1.9823	-1.96%
2013-03-20	0	0.204	0.194	0.209	0.204	0.205	53,333	10,633	0.1994	2.040	1.940	2.090	2.040	2.050	5,333	1.9937	-1.92%
2013-03-19	0	0.208	0.197	0.218	0.207	0.208	40,000	8,300	0.2075	2.080	1.970	2.180	2.070	2.080	4,000	2.0750	-0.48%
2013-03-18	0	0.209	0.198	0.209	-	-	8,532	1,694	0.1985	2.090	1.980	2.090	-	-	853	1.9855	-1.42%
2013-03-15	0	0.212	0.209	0.212	0.213	0.220	119,333	25,523	0.2139	2.120	2.090	2.120	2.130	2.200	11,933	2.1388	-1.40%
2013-03-14	0	0.215	0.209	0.215	0.210	0.215	160,013	33,902	0.2119	2.150	2.090	2.150	2.100	2.150	16,001	2.1187	-0.92%
2013-03-13	0	0.217	0.215	0.220	0.217	0.221	280,000	61,280	0.2189	2.170	2.150	2.200	2.170	2.210	28,000	2.1886	1.88%
2013-03-12	0	0.213	0.213	0.223	0.213	0.220	120,000	25,700	0.2142	2.130	2.130	2.230	2.130	2.200	12,000	2.1417	-6.17%
2013-03-11	0	0.227	0.213	0.227	-	-	266	54	0.2030	2.270	2.130	2.270	-	-	27	2.0301	0.00%
2013-03-08	0	0.227	0.212	0.227	0.228	0.229	100,000	22,860	0.2286	2.270	2.120	2.270	2.280	2.290	10,000	2.2860	0.89%
2013-03-07	0	0.225	0.209	0.225	0.229	0.229	30,033	6,586	0.2193	2.250	2.090	2.250	2.290	2.290	3,003	2.1929	8.17%
2013-03-06	0	0.208	0.206	0.229	0.208	0.209	141,333	29,426	0.2082	2.080	2.060	2.290	2.080	2.090	14,133	2.0820	-0.95%
2013-03-05	0	0.210	0.207	0.210	0.210	0.210	20,000	4,200	0.2100	2.100	2.070	2.100	2.100	2.100	2,000	2.1000	0.00%
2013-03-04	0	0.210	0.205	0.210	0.210	0.210	53,333	10,999	0.2062	2.100	2.050	2.100	2.100	2.100	5,333	2.0623	0.00%
2013-03-01	0	0.210	0.201	0.225	0.210	0.210	140,000	29,400	0.2100	2.100	2.010	2.250	2.100	2.100	14,000	2.1000	2.44%
2013-02-28	0	0.205	0.201	0.210	0.205	0.205	100,000	20,500	0.2050	2.050	2.010	2.100	2.050	2.050	10,000	2.0500	-1.91%
2013-02-27	0	0.209	0.200	0.210	0.200	0.209	220,000	44,540	0.2025	2.090	2.000	2.100	2.000	2.090	22,000	2.0245	3.98%
2013-02-26	0	0.201	0.193	0.201	0.201	0.201	60,000	12,420	0.2070	2.010	1.930	2.010	2.010	2.010	6,000	2.0700	-0.50%
2013-02-25	0	0.202	0.192	0.202	-	-	8,000	1,456	0.1820	2.020	1.920	2.020	-	-	800	1.8200	-3.35%
2013-02-22	0	0.209	0.192	0.209	-	-	33	6	0.1818	2.090	1.920	2.090	-	-	3	1.8182	0.00%
2013-02-21	0	0.209	0.192	0.209	-	-	0	0	-	2.090	1.920	2.090	-	-	0	-	0.00%
2013-02-20	0	0.209	0.200	0.209	-	-	0	0	-	2.090	2.000	2.090	-	-	0	-	0.00%
2013-02-19	0	0.209	0.199	0.209	-	-	8,133	1,480	0.1820	2.090	1.990	2.090	-	-	813	1.8197	-0.48%
2013-02-18	0	0.210	0.201	0.212	0.200	0.210	550,000	112,440	0.2044	2.100	2.010	2.120	2.000	2.100	55,000	2.0444	-0.94%
2013-02-15	0	0.212	0.209	0.218	-	-	66	13	0.1970	2.120	2.090	2.180	-	-	7	1.9697	0.00%
2013-02-14	0	0.212	0.212	0.225	0.210	0.210	54,800	11,360	0.2073	2.120	2.120	2.250	2.100	2.100	5,480	2.0730	0.47%
2013-02-08	0	0.211	0.206	0.211	0.211	0.229	202,666	44,475	0.2194	2.110	2.060	2.110	2.110	2.290	20,267	2.1945	-0.47%
2013-02-07	0	0.212	0.206	0.229	-	-	0	0	-	2.120	2.060	2.290	-	-	0	-	0.00%
2013-02-06	0	0.212	0.210	0.229	0.212	0.212	500,000	106,000	0.2120	2.120	2.100	2.290	2.120	2.120	50,000	2.1200	-9.40%
2013-02-05	0	0.234	0.208	0.240	0.220	0.234	882,800	201,418	0.2282	2.340	2.080	2.400	2.200	2.340	88,280	2.2816	11.43%
2013-02-04	0	0.210	0.206	0.229	0.209	0.210	40,000	8,380	0.2095	2.100	2.060	2.290	2.090	2.100	4,000	2.0950	0.00%
2013-02-01	0	0.210	0.206	0.213	0.210	0.210	106,665	21,503	0.2016	2.100	2.060	2.130	2.100	2.100	10,666	2.0159	0.00%
2013-01-31	0	0.210	0.200	0.210	0.196	0.210	678,932	137,092	0.2019	2.100	2.000	2.100	1.960	2.100	67,893	2.0192	4.48%
2013-01-30	0	0.201	0.201	0.219	0.200	0.206	70,568	14,245	0.2019	2.010	2.010	2.190	2.000	2.060	7,057	2.0186	-2.43%
2013-01-29	0	0.206	0.206	0.214	0.206	0.206	39,332	7,856	0.1997	2.060	2.060	2.140	2.060	2.060	3,933	1.9974	0.00%
2013-01-28	0	0.206	0.197	0.229	0.205	0.206	123,333	25,153	0.2039	2.060	1.970	2.290	2.050	2.060	12,333	2.0394	0.49%
2013-01-25	0	0.205	0.205	0.210	0.199	0.215	202,666	42,419	0.2093	2.050	2.050	2.100	1.990	2.150	20,267	2.0930	-4.65%
2013-01-24	0	0.215	0.205	0.215	0.220	0.220	179,332	39,029	0.2176	2.150	2.050	2.150	2.200	2.200	17,933	2.1764	-0.46%
2013-01-23	0	0.216	0.216	0.231	0.215	0.220	205,045	44,354	0.2163	2.160	2.160	2.310	2.150	2.200	20,504	2.1631	-8.86%
2013-01-22	0	0.237	0.213	0.237	0.210	0.237	852,132	196,426	0.2305	2.370	2.130	2.370	2.100	2.370	85,213	2.3051	11.79%
2013-01-21	0	0.212	0.203	0.213	0.196	0.212	520,799	107,282	0.2060	2.120	2.030	2.130	1.960	2.120	52,080	2.0600	7.61%
2013-01-18	0	0.197	0.196	0.208	0.197	0.200	853,333	170,366	0.1996	1.970	1.960	2.080	1.970	2.000	85,333	1.9965	-0.51%
2013-01-17	0	0.198	0.192	0.200	-	-	0	0	-	1.980	1.920	2.000	-	-	0	-	0.00%
2013-01-16	0	0.198	0.195	0.209	0.198	0.198	21,904	4,321	0.1973	1.980	1.950	2.090	1.980	1.980	2,190	1.9727	0.00%
2013-01-15	0	0.198	0.195	0.200	0.198	0.198	219,766	43,256	0.1968	1.980	1.950	2.000	1.980	1.980	21,977	1.9683	-1.98%
2013-01-14	0	0.202	0.195	0.220	-	-	10,139	1,881	0.1855	2.020	1.950	2.200	-	-	1,014	1.8552	0.00%
2013-01-11	0	0.202	0.196	0.209	0.200	0.205	509,999	102,599	0.2012	2.020	1.960	2.090	2.000	2.050	51,000	2.0117	-3.81%
2013-01-10	0	0.210	0.205	0.216	0.200	0.210	89,239	18,040	0.2022	2.100	2.050	2.160	2.000	2.100	8,924	2.0215	5.00%
2013-01-09	0	0.200	0.197	0.205	0.200	0.200	167,466	33,418	0.1996	2.000	1.970	2.050	2.000	2.000	16,747	1.9955	0.00%
2013-01-08	0	0.200	0.200	0.209	0.200	0.209	93,466	19,165	0.2050	2.000	2.000	2.090	2.000	2.090	9,347	2.0505	-4.76%
2013-01-07	0	0.210	0.200	0.210	0.196	0.210	323,828	67,415	0.2082	2.100	2.000	2.100	1.960	2.100	32,383	2.0818	6.60%
2013-01-04	0	0.197	0.195	0.210	-	-	103,333	20,016	0.1937	1.970	1.950	2.100	-	-	10,333	1.9370	0.00%
2013-01-03	0	0.197	0.197	0.210	0.193	0.211	246,666	49,886	0.2022	1.970	1.970	2.100	1.930	2.110	24,667	2.0224	-6.64%
2013-01-02	0	0.211	0.197	0.227	-	-	0	0	-	2.110	1.970	2.270	-	-	0	-	0.00%
2012-12-31	0	0.211	0.199	0.215	-	-	0	0	-	2.110	1.990	2.150	-	-	0	-	0.00%
2012-12-28	0	0.211	0.199	0.211	0.192	0.212	209,667	41,496	0.1979	2.110	1.990	2.110	1.920	2.120	20,967	1.9791	3.43%
2012-12-27	0	0.204	0.201	0.212	0.204	0.204	26,859	5,338	0.1987	2.040	2.010	2.120	2.040	2.040	2,686	1.9874	0.00%
2012-12-24	0	0.204	0.203	0.212	-	-	8,665	1,666	0.1923	2.040	2.030	2.120	-	-	866	1.9227	0.00%
2012-12-21	0	0.204	0.203	0.210	0.204	0.206	400,000	82,100	0.2053	2.040	2.030	2.100	2.040	2.060	40,000	2.0525	-4.23%
2012-12-20	0	0.213	0.208	0.222	-	-	4,933	1,109	0.2248	2.130	2.080	2.220	-	-	493	2.2481	0.00%
2012-12-19	0	0.213	0.213	0.220	0.210	0.213	44,099	9,257	0.2099	2.130	2.130	2.200	2.100	2.130	4,410	2.0991	1.43%
2012-12-18	0	0.210	0.207	0.227	0.206	0.210	184,566	38,486	0.2085	2.100	2.070	2.270	2.060	2.100	18,457	2.0852	0.00%
2012-12-17	0	0.210	0.210	0.227	0.209	0.210	56,676	11,715	0.2067	2.100	2.100	2.270	2.090	2.100	5,668	2.0670	1.45%
2012-12-14	0	0.207	0.207	0.227	0.207	0.207	50,133	10,136	0.2022	2.070	2.070	2.270	2.070	2.070	5,013	2.0218	0.00%
2012-12-13	0	0.207	0.207	0.211	0.207	0.207	31,666	6,473	0.2044	2.070	2.070	2.110	2.070	2.070	3,167	2.0441	0.98%
2012-12-12	0	0.205	0.205	0.224	0.205	0.212	40,400	8,420	0.2084	2.050	2.050	2.240	2.050	2.120	4,040	2.0842	-3.30%
2012-12-11	0	0.212	0.209	0.215	0.212	0.214	103,733	22,023	0.2123	2.120	2.090	2.150	2.120	2.140	10,373	2.1230	-4.93%
2012-12-10	0	0.223	0.211	0.224	0.208	0.223	395,466	87,533	0.2213	2.230	2.110	2.240	2.080	2.230	39,547	2.2134	0.00%
2012-12-07	0	0.223	0.205	0.230	0.223	0.223	130,053	29,020	0.2231	2.230	2.050	2.300	2.230	2.230	13,005	2.2314	1.36%
2012-12-06	0	0.220	0.208	0.220	-	-	166	33	0.1988	2.200	2.080	2.200	-	-	17	1.9880	0.00%
2012-12-05	0	0.220	0.202	0.230	0.201	0.220	183,393	39,241	0.2140	2.200	2.020	2.300	2.010	2.200	18,339	2.1397	8.37%
2012-12-04	0	0.203	0.200	0.210	0.203	0.203	80,000	16,240	0.2030	2.030	2.000	2.100	2.030	2.030	8,000	2.0300	0.00%
2012-12-03	0	0.203	0.203	0.210	-	-	18,333	3,664	0.1999	2.030	2.030	2.100	-	-	1,833	1.9986	0.00%
2012-11-30	0	0.203	0.203	0.223	0.202	0.204	63,600	12,874	0.2024	2.030	2.030	2.230	2.020	2.040	6,360	2.0242	0.50%
2012-11-29	0	0.202	0.202	0.210	0.202	0.202	85,513	17,235	0.2015	2.020	2.020	2.100	2.020	2.020	8,551	2.0155	-3.81%
2012-11-28	0	0.210	0.200	0.210	-	-	0	0	-	2.100	2.000	2.100	-	-	0	-	-1.41%
2012-11-27	0	0.213	0.206	0.213	0.215	0.215	200,000	43,000	0.2150	2.130	2.060	2.130	2.150	2.150	20,000	2.1500	-4.91%
2012-11-26	0	0.224	0.202	0.224	-	-	13	2	0.1538	2.240	2.020	2.240	-	-	1	1.5385	0.00%
2012-11-23	0	0.224	0.203	0.224	-	-	0	0	-	2.240	2.030	2.240	-	-	0	-	0.00%
2012-11-22	0	0.224	0.206	0.224	-	-	3,333	653	0.1959	2.240	2.060	2.240	-	-	333	1.9592	0.00%
2012-11-21	0	0.224	0.206	0.224	-	-	3,333	619	0.1857	2.240	2.060	2.240	-	-	333	1.8572	-0.88%
2012-11-20	0	0.226	0.206	0.228	-	-	6,766	1,353	0.2000	2.260	2.060	2.280	-	-	677	1.9997	0.00%
2012-11-19	0	0.226	0.205	0.226	0.226	0.226	80,000	18,020	0.2253	2.260	2.050	2.260	2.260	2.260	8,000	2.2525	0.44%
2012-11-16	0	0.225	0.208	0.225	-	-	0	0	-	2.250	2.080	2.250	-	-	0	-	0.00%
2012-11-15	0	0.225	0.207	0.227	-	-	5,000	1,000	0.2000	2.250	2.070	2.270	-	-	500	2.0000	0.00%
2012-11-14	0	0.225	0.212	0.229	-	-	20	4	0.2000	2.250	2.120	2.290	-	-	2	2.0000	0.00%
2012-11-13	0	0.225	0.213	0.228	0.225	0.226	80,000	18,020	0.2253	2.250	2.130	2.280	2.250	2.260	8,000	2.2525	-4.26%
2012-11-12	0	0.235	0.229	0.235	0.234	0.242	1,700,000	405,960	0.2388	2.350	2.290	2.350	2.340	2.420	170,000	2.3880	0.43%
2012-11-09	0	0.234	0.227	0.235	0.230	0.240	2,340,000	555,320	0.2373	2.340	2.270	2.350	2.300	2.400	234,000	2.3732	0.43%
2012-11-08	0	0.233	0.225	0.234	0.225	0.245	1,673,334	393,553	0.2352	2.330	2.250	2.340	2.250	2.450	167,333	2.3519	-4.90%
2012-11-07	0	0.245	0.224	0.245	0.240	0.245	300,000	72,900	0.2430	2.450	2.240	2.450	2.400	2.450	30,000	2.4300	0.82%
2012-11-06	0	0.243	0.225	0.246	-	-	3,334	733	0.2199	2.430	2.250	2.460	-	-	333	2.1986	0.00%
2012-11-05	0	0.243	0.223	0.244	0.220	0.243	660,666	149,941	0.2270	2.430	2.230	2.440	2.200	2.430	66,067	2.2695	-0.82%
2012-11-02	0	0.245	0.233	0.246	0.231	0.245	385,199	92,667	0.2406	2.450	2.330	2.460	2.310	2.450	38,520	2.4057	-0.81%
2012-11-01	0	0.247	0.228	0.248	0.247	0.247	100,000	24,700	0.2470	2.470	2.280	2.480	2.470	2.470	10,000	2.4700	2.92%
2012-10-31	0	0.240	0.230	0.240	0.230	0.247	900,000	212,580	0.2362	2.400	2.300	2.400	2.300	2.470	90,000	2.3620	-2.04%
2012-10-30	0	0.245	0.240	0.247	0.225	0.250	1,461,733	354,208	0.2423	2.450	2.400	2.470	2.250	2.500	146,173	2.4232	-2.00%
2012-10-29	0	0.250	0.240	0.250	0.226	0.250	1,863,200	452,304	0.2428	2.500	2.400	2.500	2.260	2.500	186,320	2.4276	5.93%
2012-10-26	0	0.236	0.205	0.236	0.232	0.237	120,000	28,080	0.2340	2.360	2.050	2.360	2.320	2.370	12,000	2.3400	7.76%
2012-10-25	0	0.219	0.206	0.220	0.219	0.219	20,000	4,380	0.2190	2.190	2.060	2.200	2.190	2.190	2,000	2.1900	7.35%
2012-10-24	0	0.204	0.204	0.212	0.201	0.204	120,000	24,180	0.2015	2.040	2.040	2.120	2.010	2.040	12,000	2.0150	-8.11%
2012-10-22	0	0.222	0.204	0.222	0.202	0.222	82,000	16,930	0.2065	2.220	2.040	2.220	2.020	2.220	8,200	2.0646	9.90%
2012-10-19	0	0.202	0.202	0.215	-	-	0	0	-	2.020	2.020	2.150	-	-	0	-	0.00%
2012-10-18	0	0.202	0.196	0.218	0.202	0.202	37,466	7,339	0.1959	2.020	1.960	2.180	2.020	2.020	3,747	1.9588	-2.88%
2012-10-17	0	0.208	0.191	0.243	-	-	666	120	0.1802	2.080	1.910	2.430	-	-	67	1.8018	0.00%
2012-10-16	0	0.208	0.192	0.225	-	-	0	0	-	2.080	1.920	2.250	-	-	0	-	0.00%
2012-10-15	0	0.208	0.193	0.226	0.205	0.208	100,000	20,620	0.2062	2.080	1.930	2.260	2.050	2.080	10,000	2.0620	4.00%
2012-10-12	0	0.200	0.200	0.205	0.200	0.200	60,000	12,000	0.2000	2.000	2.000	2.050	2.000	2.000	6,000	2.0000	0.00%
2012-10-11	0	0.200	0.198	0.204	-	-	4,199	796	0.1896	2.000	1.980	2.040	-	-	420	1.8957	0.00%
2012-10-10	0	0.200	0.200	0.210	0.186	0.200	2,620,000	491,700	0.1877	2.000	2.000	2.100	1.860	2.000	262,000	1.8767	-0.99%
2012-10-09	0	0.202	0.200	0.238	-	-	0	0	-	2.020	2.000	2.380	-	-	0	-	0.00%
2012-10-08	0	0.202	0.202	0.210	0.200	0.202	40,000	8,040	0.2010	2.020	2.020	2.100	2.000	2.020	4,000	2.0100	-3.81%
2012-10-05	0	0.210	0.200	0.210	-	-	0	0	-	2.100	2.000	2.100	-	-	0	-	0.00%
2012-10-04	0	0.210	0.191	0.220	-	-	930	168	0.1806	2.100	1.910	2.200	-	-	93	1.8065	0.00%
2012-10-03	0	0.210	0.196	0.220	-	-	0	0	-	2.100	1.960	2.200	-	-	0	-	0.00%
2012-09-28	0	0.210	0.198	0.225	0.198	0.210	369,333	74,065	0.2005	2.100	1.980	2.250	1.980	2.100	36,933	2.0054	6.60%
2012-09-27	0	0.197	0.196	0.216	0.197	0.197	206,796	40,691	0.1968	1.970	1.960	2.160	1.970	1.970	20,680	1.9677	1.03%
2012-09-26	0	0.195	0.195	0.212	0.195	0.195	22,800	4,418	0.1938	1.950	1.950	2.120	1.950	1.950	2,280	1.9377	-2.50%
2012-09-25	0	0.200	0.200	0.221	0.200	0.202	200,130	40,148	0.2006	2.000	2.000	2.210	2.000	2.020	20,013	2.0061	-4.31%
2012-09-24	0	0.209	0.209	0.234	0.209	0.209	60,130	12,566	0.2090	2.090	2.090	2.340	2.090	2.090	6,013	2.0898	-6.28%
2012-09-21	0	0.223	0.217	0.223	0.220	0.226	10,360,000	2,319,520	0.2239	2.230	2.170	2.230	2.200	2.260	1,036,000	2.2389	0.00%
2012-09-20	0	0.223	0.216	0.223	0.223	0.236	200,000	46,680	0.2334	2.230	2.160	2.230	2.230	2.360	20,000	2.3340	-7.85%
2012-09-19	0	0.242	0.237	0.242	0.238	0.300	3,180,000	839,780	0.2641	2.420	2.370	2.420	2.380	3.000	318,000	2.6408	-13.57%
2012-09-18	0	0.280	0.231	0.280	0.224	0.280	10,782,000	2,574,604	0.2388	2.800	2.310	2.800	2.240	2.800	1,078,200	2.3879	24.44%
2012-09-17	0	0.225	0.206	0.228	0.190	0.225	860,045	173,708	0.2020	2.250	2.060	2.280	1.900	2.250	86,004	2.0198	12.50%
2012-09-14	0	0.200	0.200	0.210	0.182	0.200	1,221,866	234,961	0.1923	2.000	2.000	2.100	1.820	2.000	122,187	1.9230	6.38%
2012-09-13	0	0.188	0.184	0.192	0.188	0.190	88,267	16,484	0.1868	1.880	1.840	1.920	1.880	1.900	8,827	1.8675	3.87%
2012-09-12	0	0.181	0.181	0.187	0.181	0.190	120,000	22,620	0.1885	1.810	1.810	1.870	1.810	1.900	12,000	1.8850	-2.16%
2012-09-11	0	0.185	0.180	0.190	0.180	0.185	463,333	84,746	0.1829	1.850	1.800	1.900	1.800	1.850	46,333	1.8291	-2.12%
2012-09-10	0	0.189	0.182	0.189	-	-	3,613	632	0.1749	1.890	1.820	1.890	-	-	361	1.7492	-3.08%
2012-09-07	0	0.195	0.187	0.195	-	-	0	0	-	1.950	1.870	1.950	-	-	0	-	0.00%
2012-09-06	0	0.195	0.187	0.195	-	-	0	0	-	1.950	1.870	1.950	-	-	0	-	0.00%
2012-09-05	0	0.195	0.183	0.202	0.195	0.200	148,937	29,004	0.1947	1.950	1.830	2.020	1.950	2.000	14,894	1.9474	2.63%
2012-09-04	0	0.190	0.182	0.200	-	-	16,667	3,150	0.1890	1.900	1.820	2.000	-	-	1,667	1.8900	0.00%
2012-09-03	0	0.190	0.190	0.200	0.190	0.220	400,004	79,224	0.1981	1.900	1.900	2.000	1.900	2.200	40,000	1.9806	0.53%
2012-08-31	0	0.189	0.185	0.200	0.189	0.189	40,000	7,560	0.1890	1.890	1.850	2.000	1.890	1.890	4,000	1.8900	0.00%
2012-08-30	0	0.189	0.189	0.210	0.189	0.189	20,000	3,780	0.1890	1.890	1.890	2.100	1.890	1.890	2,000	1.8900	-1.05%
2012-08-29	0	0.191	0.191	0.196	0.190	0.190	63,399	12,022	0.1896	1.910	1.910	1.960	1.900	1.900	6,340	1.8962	-1.55%
2012-08-28	0	0.194	0.190	0.210	0.193	0.194	196,667	37,903	0.1927	1.940	1.900	2.100	1.930	1.940	19,667	1.9273	0.00%
2012-08-27	0	0.194	0.193	0.194	-	-	0	0	-	1.940	1.930	1.940	-	-	0	-	0.00%
2012-08-24	0	0.194	0.191	0.210	-	-	0	0	-	1.940	1.910	2.100	-	-	0	-	0.00%
2012-08-23	0	0.194	0.194	0.210	0.193	0.193	20,026	3,864	0.1929	1.940	1.940	2.100	1.930	1.930	2,003	1.9295	0.52%
2012-08-22	0	0.193	0.190	0.210	-	-	1,733	315	0.1818	1.930	1.900	2.100	-	-	173	1.8177	0.00%
2012-08-21	0	0.193	0.193	0.210	0.191	0.191	124,533	23,758	0.1908	1.930	1.930	2.100	1.910	1.910	12,453	1.9078	-3.50%
2012-08-20	0	0.200	0.190	0.225	-	-	0	0	-	2.000	1.900	2.250	-	-	0	-	0.00%
2012-08-17	0	0.200	0.195	0.219	0.200	0.200	180,000	36,000	0.2000	2.000	1.950	2.190	2.000	2.000	18,000	2.0000	0.00%
2012-08-16	0	0.200	0.200	0.207	0.200	0.200	89,333	17,773	0.1990	2.000	2.000	2.070	2.000	2.000	8,933	1.9895	-6.98%
2012-08-15	0	0.215	0.200	0.215	0.215	0.220	103,466	22,275	0.2153	2.150	2.000	2.150	2.150	2.200	10,347	2.1529	0.00%
2012-08-14	0	0.215	0.215	0.220	0.215	0.215	200,000	43,000	0.2150	2.150	2.150	2.200	2.150	2.150	20,000	2.1500	2.38%
2012-08-13	0	0.210	0.200	0.220	-	-	0	0	-	2.100	2.000	2.200	-	-	0	-	0.00%
2012-08-10	0	0.210	0.200	0.218	0.210	0.210	340,073	71,313	0.2097	2.100	2.000	2.180	2.100	2.100	34,007	2.0970	5.00%
2012-08-09	0	0.200	0.191	0.205	-	-	0	0	-	2.000	1.910	2.050	-	-	0	-	0.00%
2012-08-08	0	0.200	0.191	0.205	-	-	192	35	0.1823	2.000	1.910	2.050	-	-	19	1.8229	0.00%
2012-08-07	0	0.200	0.200	0.205	0.200	0.200	40,000	8,000	0.2000	2.000	2.000	2.050	2.000	2.000	4,000	2.0000	0.00%
2012-08-06	0	0.200	0.200	0.203	0.200	0.200	20,000	4,000	0.2000	2.000	2.000	2.030	2.000	2.000	2,000	2.0000	0.00%
2012-08-03	0	0.200	0.190	0.200	0.190	0.200	46,666	9,066	0.1943	2.000	1.900	2.000	1.900	2.000	4,667	1.9427	-2.44%
2012-08-02	0	0.205	0.193	0.205	0.195	0.210	125,333	25,613	0.2044	2.050	1.930	2.050	1.950	2.100	12,533	2.0436	-4.65%
2012-08-01	0	0.215	0.191	0.215	-	-	63	11	0.1746	2.150	1.910	2.150	-	-	6	1.7460	0.00%
2012-07-31	0	0.215	0.193	0.218	-	-	1,600	296	0.1850	2.150	1.930	2.180	-	-	160	1.8500	0.00%
2012-07-30	0	0.215	0.191	0.218	-	-	0	0	-	2.150	1.910	2.180	-	-	0	-	0.00%
2012-07-27	0	0.215	0.201	0.215	0.216	0.220	2,173,600	473,612	0.2179	2.150	2.010	2.150	2.160	2.200	217,360	2.1789	-1.38%
2012-07-26	0	0.218	0.190	0.218	0.218	0.218	500,000	109,000	0.2180	2.180	1.900	2.180	2.180	2.180	50,000	2.1800	0.00%
2012-07-25	0	0.218	0.190	0.218	-	-	0	0	-	2.180	1.900	2.180	-	-	0	-	0.00%
2012-07-24	0	0.218	0.187	0.218	-	-	0	0	-	2.180	1.870	2.180	-	-	0	-	0.00%
2012-07-23	0	0.218	0.200	0.218	-	-	0	0	-	2.180	2.000	2.180	-	-	0	-	-0.46%
2012-07-20	0	0.219	0.200	0.220	0.199	0.219	700,000	147,060	0.2101	2.190	2.000	2.200	1.990	2.190	70,000	2.1009	10.05%
2012-07-19	0	0.199	0.191	0.210	-	-	0	0	-	1.990	1.910	2.100	-	-	0	-	0.00%
2012-07-18	0	0.199	0.192	0.200	0.190	0.199	136,000	26,528	0.1951	1.990	1.920	2.000	1.900	1.990	13,600	1.9506	-4.33%
2012-07-17	0	0.208	0.186	0.208	-	-	0	0	-	2.080	1.860	2.080	-	-	0	-	-4.15%
2012-07-16	0	0.217	0.183	0.217	-	-	0	0	-	2.170	1.830	2.170	-	-	0	-	-0.46%
2012-07-13	0	0.218	0.203	0.218	0.201	0.219	61,333	13,039	0.2126	2.180	2.030	2.180	2.010	2.190	6,133	2.1259	-0.46%
2012-07-12	0	0.219	0.200	0.220	0.210	0.219	360,000	75,780	0.2105	2.190	2.000	2.200	2.100	2.190	36,000	2.1050	5.29%
2012-07-11	0	0.208	0.200	0.209	-	-	0	0	-	2.080	2.000	2.090	-	-	0	-	0.00%
2012-07-10	0	0.208	0.191	0.210	0.191	0.208	100,845	20,537	0.2036	2.080	1.910	2.100	1.910	2.080	10,084	2.0365	4.00%
2012-07-09	0	0.200	0.200	0.202	0.190	0.200	266,666	52,913	0.1984	2.000	2.000	2.020	1.900	2.000	26,667	1.9842	-7.83%
2012-07-06	0	0.217	0.190	0.217	0.210	0.218	65,333	13,746	0.2104	2.170	1.900	2.170	2.100	2.180	6,533	2.1040	8.50%
2012-07-05	0	0.200	0.190	0.210	-	-	0	0	-	2.000	1.900	2.100	-	-	0	-	0.00%
2012-07-04	0	0.200	0.182	0.210	-	-	160	28	0.1750	2.000	1.820	2.100	-	-	16	1.7500	0.00%
2012-07-03	0	0.200	0.190	0.200	0.205	0.205	20,000	4,100	0.2050	2.000	1.900	2.000	2.050	2.050	2,000	2.0500	5.26%
2012-06-29	0	0.190	0.182	0.205	-	-	0	0	-	1.900	1.820	2.050	-	-	0	-	0.00%
2012-06-28	0	0.190	0.190	0.203	0.190	0.195	180,400	34,512	0.1913	1.900	1.900	2.030	1.900	1.950	18,040	1.9131	-5.00%
2012-06-27	0	0.200	0.191	0.200	0.203	0.204	80,000	16,300	0.2038	2.000	1.910	2.000	2.030	2.040	8,000	2.0375	-8.68%
2012-06-26	0	0.219	0.202	0.220	-	-	2,800	518	0.1850	2.190	2.020	2.200	-	-	280	1.8500	0.00%
2012-06-25	0	0.219	0.202	0.219	0.200	0.219	1,520,000	325,860	0.2144	2.190	2.020	2.190	2.000	2.190	152,000	2.1438	-1.79%
2012-06-22	0	0.223	0.197	0.224	0.210	0.223	100,000	21,940	0.2194	2.230	1.970	2.240	2.100	2.230	10,000	2.1940	8.78%
2012-06-21	0	0.205	0.197	0.205	0.205	0.205	20,000	4,100	0.2050	2.050	1.970	2.050	2.050	2.050	2,000	2.0500	0.00%
2012-06-20	0	0.205	0.203	0.210	0.203	0.205	103,413	21,005	0.2031	2.050	2.030	2.100	2.030	2.050	10,341	2.0312	0.99%
2012-06-19	0	0.203	0.197	0.203	0.191	0.203	874,666	176,833	0.2022	2.030	1.970	2.030	1.910	2.030	87,467	2.0217	-1.93%
2012-06-18	0	0.207	0.202	0.207	0.201	0.213	1,372,000	286,080	0.2085	2.070	2.020	2.070	2.010	2.130	137,200	2.0851	-0.48%
2012-06-15	0	0.208	0.202	0.208	0.210	0.213	700,026	148,075	0.2115	2.080	2.020	2.080	2.100	2.130	70,003	2.1153	-2.35%
2012-06-14	0	0.213	0.203	0.213	0.206	0.214	1,220,000	255,980	0.2098	2.130	2.030	2.130	2.060	2.140	122,000	2.0982	3.40%
2012-06-13	0	0.206	0.202	0.220	0.206	0.208	420,000	86,560	0.2061	2.060	2.020	2.200	2.060	2.080	42,000	2.0610	2.49%
2012-06-12	0	0.201	0.201	0.209	0.200	0.219	1,222,133	263,671	0.2157	2.010	2.010	2.090	2.000	2.190	122,213	2.1575	-9.05%
2012-06-11	0	0.221	0.200	0.221	0.223	0.223	400,000	89,200	0.2230	2.210	2.000	2.210	2.230	2.230	40,000	2.2300	1.84%
2012-06-08	0	0.217	0.205	0.217	0.208	0.238	2,040,000	456,260	0.2237	2.170	2.050	2.170	2.080	2.380	204,000	2.2366	-5.65%
2012-06-07	0	0.230	0.221	0.230	0.239	0.239	480,000	114,720	0.2390	2.300	2.210	2.300	2.390	2.390	48,000	2.3900	-4.17%
2012-06-06	0	0.240	0.227	0.240	0.238	0.248	1,408,800	341,692	0.2425	2.400	2.270	2.400	2.380	2.480	140,880	2.4254	0.84%
2012-06-05	0	0.238	0.230	0.240	0.228	0.238	160,000	36,960	0.2310	2.380	2.300	2.400	2.280	2.380	16,000	2.3100	-3.64%
2012-06-04	0	0.247	0.227	0.248	0.247	0.247	1,400,133	345,828	0.2470	2.470	2.270	2.480	2.470	2.470	140,013	2.4700	-0.40%
2012-06-01	0	0.248	0.229	0.248	-	-	3,466	762	0.2198	2.480	2.290	2.480	-	-	347	2.1985	-0.40%
2012-05-31	0	0.249	0.221	0.265	0.249	0.249	1,000,000	249,000	0.2490	2.490	2.210	2.650	2.490	2.490	100,000	2.4900	0.00%
2012-05-30	0	0.249	0.230	0.250	0.249	0.249	323,066	80,354	0.2487	2.490	2.300	2.500	2.490	2.490	32,307	2.4872	-0.40%
2012-05-29	0	0.250	0.231	0.250	0.249	0.255	780,000	196,320	0.2517	2.500	2.310	2.500	2.490	2.550	78,000	2.5169	0.40%
2012-05-28	0	0.249	0.231	0.260	0.249	0.249	4,107,275	1,022,484	0.2489	2.490	2.310	2.600	2.490	2.490	410,728	2.4894	0.00%
2012-05-25	0	0.249	0.242	0.249	0.248	0.260	13,380,000	3,352,420	0.2506	2.490	2.420	2.490	2.480	2.600	1,338,000	2.5055	-4.23%
2012-05-24	0	0.260	0.242	0.260	0.260	0.260	1,200,000	312,000	0.2600	2.600	2.420	2.600	2.600	2.600	120,000	2.6000	-1.89%
2012-05-23	0	0.265	0.243	0.265	0.243	0.265	2,420,000	601,460	0.2485	2.650	2.430	2.650	2.430	2.650	242,000	2.4854	6.00%
2012-05-22	0	0.250	0.230	0.255	-	-	2	0	-	2.500	2.300	2.550	-	-	0	-	0.00%
2012-05-21	0	0.250	0.239	0.250	0.255	0.255	1,880,000	479,400	0.2550	2.500	2.390	2.500	2.550	2.550	188,000	2.5500	0.00%
2012-05-18	0	0.250	0.238	0.250	0.250	0.250	315,333	78,579	0.2492	2.500	2.380	2.500	2.500	2.500	31,533	2.4919	0.00%
2012-05-17	0	0.250	0.240	0.255	0.250	0.255	1,980,000	504,400	0.2547	2.500	2.400	2.550	2.500	2.550	198,000	2.5475	0.00%
2012-05-16	0	0.250	0.248	0.255	-	-	0	0	-	2.500	2.480	2.550	-	-	0	-	0.00%
2012-05-15	0	0.250	0.237	0.250	0.230	0.250	1,940,000	478,200	0.2465	2.500	2.370	2.500	2.300	2.500	194,000	2.4649	-5.66%
2012-05-14	0	0.265	0.243	0.270	0.265	0.265	27,200	6,970	0.2563	2.650	2.430	2.700	2.650	2.650	2,720	2.5625	3.92%
2012-05-11	0	0.255	0.240	0.255	0.250	0.275	1,486,666	386,966	0.2603	2.550	2.400	2.550	2.500	2.750	148,667	2.6029	0.00%
2012-05-10	0	0.255	0.241	0.260	0.232	0.260	603,333	152,539	0.2528	2.550	2.410	2.600	2.320	2.600	60,333	2.5283	7.14%
2012-05-09	0	0.238	0.238	0.260	0.238	0.260	2,680,266	687,377	0.2565	2.380	2.380	2.600	2.380	2.600	268,027	2.5646	-4.80%
2012-05-08	0	0.250	0.236	0.250	-	-	13,335	3,067	0.2300	2.500	2.360	2.500	-	-	1,334	2.3000	-1.96%
2012-05-07	0	0.255	0.235	0.260	0.249	0.255	2,820,000	706,480	0.2505	2.550	2.350	2.600	2.490	2.550	282,000	2.5052	0.00%
2012-05-04	0	0.255	0.240	0.255	0.255	0.255	20,000	5,100	0.2550	2.550	2.400	2.550	2.550	2.550	2,000	2.5500	3.66%
2012-05-03	0	0.246	0.241	0.249	0.245	0.265	3,280,000	857,240	0.2614	2.460	2.410	2.490	2.450	2.650	328,000	2.6135	-7.17%
2012-05-02	0	0.265	0.245	0.265	0.240	0.265	798,599	204,849	0.2565	2.650	2.450	2.650	2.400	2.650	79,860	2.5651	3.92%
2012-04-30	0	0.255	0.250	0.255	0.250	0.290	3,980,000	1,101,900	0.2769	2.550	2.500	2.550	2.500	2.900	398,000	2.7686	-12.07%
2012-04-27	0	0.290	0.275	0.290	0.275	0.290	380,000	109,500	0.2882	2.900	2.750	2.900	2.750	2.900	38,000	2.8816	0.00%
2012-04-26	0	0.290	0.285	0.290	0.280	0.295	2,180,000	627,400	0.2878	2.900	2.850	2.900	2.800	2.950	218,000	2.8780	3.57%
2012-04-25	0	0.280	0.270	0.280	0.260	0.285	1,974,666	536,366	0.2716	2.800	2.700	2.800	2.600	2.850	197,467	2.7162	3.70%
2012-04-24	0	0.270	0.265	0.285	0.270	0.355	7,940,000	2,603,700	0.3279	2.700	2.650	2.850	2.700	3.550	794,000	3.2792	-21.74%
2012-04-23	0	0.345	0.335	0.345	0.335	0.365	3,163,333	1,118,133	0.3535	3.450	3.350	3.450	3.350	3.650	316,333	3.5347	0.00%
2012-04-20	0	0.345	0.335	0.350	0.330	0.345	3,486,666	1,195,333	0.3428	3.450	3.350	3.500	3.300	3.450	348,667	3.4283	2.99%
2012-04-19	0	0.335	0.325	0.340	0.330	0.380	5,234,932	1,892,762	0.3616	3.350	3.250	3.400	3.300	3.800	523,493	3.6156	-4.29%
2012-04-18	0	0.350	0.330	0.350	0.325	0.350	7,180,000	2,472,500	0.3444	3.500	3.300	3.500	3.250	3.500	718,000	3.4436	0.00%
2012-04-17	0	0.350	0.320	0.350	0.335	0.350	1,926,666	654,499	0.3397	3.500	3.200	3.500	3.350	3.500	192,667	3.3971	2.94%
2012-04-16	0	0.340	0.330	0.340	0.330	0.350	2,360,000	800,000	0.3390	3.400	3.300	3.400	3.300	3.500	236,000	3.3898	-2.86%
2012-04-13	0	0.350	0.335	0.350	0.330	0.365	4,520,000	1,571,700	0.3477	3.500	3.350	3.500	3.300	3.650	452,000	3.4772	0.00%
2012-04-12	0	0.350	0.345	0.350	0.345	0.380	5,900,000	2,107,700	0.3572	3.500	3.450	3.500	3.450	3.800	590,000	3.5724	-7.89%
2012-04-11	0	0.380	0.370	0.375	0.325	0.390	16,717,576	6,002,728	0.3591	3.800	3.700	3.750	3.250	3.900	1,671,758	3.5907	10.14%
2012-04-10	0	0.345	0.325	0.345	0.310	0.345	5,401,333	1,774,193	0.3285	3.450	3.250	3.450	3.100	3.450	540,133	3.2847	9.52%
2012-04-05	0	0.315	0.305	0.315	0.315	0.325	5,740,000	1,815,600	0.3163	3.150	3.050	3.150	3.150	3.250	574,000	3.1631	0.00%
2012-04-03	0	0.315	0.305	0.315	0.305	0.340	1,484,000	499,060	0.3363	3.150	3.050	3.150	3.050	3.400	148,400	3.3629	-7.35%
2012-04-02	0	0.340	0.325	0.340	0.330	0.345	5,180,000	1,757,200	0.3392	3.400	3.250	3.400	3.300	3.450	518,000	3.3923	3.03%
2012-03-30	0	0.330	0.310	0.340	0.330	0.335	1,560,000	516,800	0.3313	3.300	3.100	3.400	3.300	3.350	156,000	3.3128	-1.49%
2012-03-29	0	0.335	0.310	0.340	0.300	0.340	10,600,000	3,433,600	0.3239	3.350	3.100	3.400	3.000	3.400	1,060,000	3.2392	1.52%
2012-03-28	0	0.330	0.310	0.330	0.330	0.335	2,046,000	678,570	0.3317	3.300	3.100	3.300	3.300	3.350	204,600	3.3166	0.00%
2012-03-27	0	0.330	0.310	0.335	0.330	0.350	4,060,000	1,340,866	0.3303	3.300	3.100	3.350	3.300	3.500	406,000	3.3026	0.00%
2012-03-26	0	0.330	0.300	0.335	0.320	0.330	940,000	302,100	0.3214	3.300	3.000	3.350	3.200	3.300	94,000	3.2138	1.54%
2012-03-23	0	0.325	0.310	0.330	0.310	0.325	5,073,372	1,596,144	0.3146	3.250	3.100	3.300	3.100	3.250	507,337	3.1461	3.17%
2012-03-22	0	0.315	0.315	0.320	0.300	0.315	3,560,000	1,089,800	0.3061	3.150	3.150	3.200	3.000	3.150	356,000	3.0612	0.00%
2012-03-21	0	0.315	0.315	0.320	0.310	0.355	5,741,333	1,908,219	0.3324	3.150	3.150	3.200	3.100	3.550	574,133	3.3237	-7.35%
2012-03-20	0	0.340	0.335	0.345	0.325	0.355	4,200,000	1,418,600	0.3378	3.400	3.350	3.450	3.250	3.550	420,000	3.3776	6.25%
2012-03-19	0	0.320	0.320	0.340	0.305	0.340	3,756,732	1,205,360	0.3209	3.200	3.200	3.400	3.050	3.400	375,673	3.2085	0.00%
2012-03-16	0	0.320	0.315	0.320	0.300	0.340	5,301,466	1,704,950	0.3216	3.200	3.150	3.200	3.000	3.400	530,147	3.2160	3.23%
2012-03-15	0	0.310	0.300	0.315	0.270	0.310	6,510,266	1,884,474	0.2895	3.100	3.000	3.150	2.700	3.100	651,027	2.8946	10.71%
2012-03-14	0	0.280	0.280	0.290	0.260	0.285	4,020,266	1,086,566	0.2703	2.800	2.800	2.900	2.600	2.850	402,027	2.7027	1.82%
2012-03-13	0	0.275	0.275	0.295	0.275	0.275	240,000	66,000	0.2750	2.750	2.750	2.950	2.750	2.750	24,000	2.7500	-1.79%
2012-03-12	0	0.280	0.265	0.300	0.270	0.280	80,000	22,200	0.2775	2.800	2.650	3.000	2.700	2.800	8,000	2.7750	0.00%
2012-03-09	0	0.280	0.280	0.285	0.265	0.270	120,000	32,200	0.2683	2.800	2.800	2.850	2.650	2.700	12,000	2.6833	-1.75%
2012-03-08	0	0.285	0.275	0.290	0.270	0.295	140,000	38,600	0.2757	2.850	2.750	2.900	2.700	2.950	14,000	2.7571	0.00%
2012-03-07	0	0.285	0.255	0.285	-	-	1,733	424	0.2447	2.850	2.550	2.850	-	-	173	2.4466	0.00%
2012-03-06	0	0.285	0.260	0.285	-	-	0	0	-	2.850	2.600	2.850	-	-	0	-	-5.00%
2012-03-05	0	0.300	0.290	0.300	0.300	0.300	100,000	30,000	0.3000	3.000	2.900	3.000	3.000	3.000	10,000	3.0000	3.45%
2012-03-02	0	0.290	0.260	0.290	-	-	0	0	-	2.900	2.600	2.900	-	-	0	-	0.00%
2012-03-01	0	0.290	0.290	0.295	0.285	0.290	304,666	87,249	0.2864	2.900	2.900	2.950	2.850	2.900	30,467	2.8638	-3.33%
2012-02-29	0	0.300	0.300	0.305	0.280	0.300	1,182,799	347,921	0.2942	3.000	3.000	3.050	2.800	3.000	118,280	2.9415	0.00%
2012-02-28	0	0.300	0.295	0.310	0.265	0.305	3,356,667	958,600	0.2856	3.000	2.950	3.100	2.650	3.050	335,667	2.8558	15.38%
2012-02-27	0	0.260	0.250	0.265	0.242	0.265	1,440,000	367,260	0.2550	2.600	2.500	2.650	2.420	2.650	144,000	2.5504	-3.70%
2012-02-24	0	0.270	0.270	0.275	0.270	0.295	901,334	248,433	0.2756	2.700	2.700	2.750	2.700	2.950	90,133	2.7563	-8.47%
2012-02-23	0	0.295	0.285	0.295	0.280	0.300	780,000	227,200	0.2913	2.950	2.850	2.950	2.800	3.000	78,000	2.9128	-1.67%
2012-02-22	0	0.300	0.295	0.300	0.275	0.305	4,046,933	1,154,417	0.2853	3.000	2.950	3.000	2.750	3.050	404,693	2.8526	-1.64%
2012-02-21	0	0.305	0.300	0.310	0.280	0.360	13,353,334	4,196,733	0.3143	3.050	3.000	3.100	2.800	3.600	1,335,333	3.1428	-14.08%
2012-02-20	0	0.355	0.355	0.360	0.345	0.390	3,696,134	1,356,900	0.3671	3.550	3.550	3.600	3.450	3.900	369,613	3.6711	-8.97%
2012-02-17	0	0.390	0.370	0.395	0.370	0.405	3,965,333	1,550,373	0.3910	3.900	3.700	3.950	3.700	4.050	396,533	3.9098	-2.50%
2012-02-16	0	0.400	0.395	0.400	0.395	0.430	4,541,200	1,869,262	0.4116	4.000	3.950	4.000	3.950	4.300	454,120	4.1162	-4.76%
2012-02-15	0	0.420	0.410	0.420	0.410	0.455	7,636,133	3,272,669	0.4286	4.200	4.100	4.200	4.100	4.550	763,613	4.2858	-8.70%
2012-02-14	0	0.460	0.445	0.460	0.445	0.500	32,680,530	15,806,598	0.4837	4.600	4.450	4.600	4.450	5.000	3,268,053	4.8367	2.22%
2012-02-13	0	0.450	0.440	0.450	0.410	0.450	8,946,321	3,750,706	0.4192	4.500	4.400	4.500	4.100	4.500	894,632	4.1925	7.14%
2012-02-10	0	0.420	0.405	0.420	0.400	0.440	4,754,400	1,983,244	0.4171	4.200	4.050	4.200	4.000	4.400	475,440	4.1714	0.00%
2012-02-09	0	0.420	0.410	0.420	0.380	0.420	7,021,066	2,790,305	0.3974	4.200	4.100	4.200	3.800	4.200	702,107	3.9742	6.33%
2012-02-08	0	0.395	0.390	0.400	0.390	0.400	6,300,000	2,488,300	0.3950	3.950	3.900	4.000	3.900	4.000	630,000	3.9497	0.00%
2012-02-07	0	0.395	0.385	0.395	0.350	0.405	8,540,000	3,321,800	0.3890	3.950	3.850	3.950	3.500	4.050	854,000	3.8897	0.00%
2012-02-06	0	0.395	0.390	0.410	0.385	0.445	16,311,599	6,744,212	0.4135	3.950	3.900	4.100	3.850	4.450	1,631,160	4.1346	-8.14%
2012-02-03	0	0.430	0.425	0.435	0.380	0.440	5,943,373	2,366,247	0.3981	4.300	4.250	4.350	3.800	4.400	594,337	3.9813	13.16%
2012-02-02	0	0.380	0.375	0.385	0.350	0.395	10,293,433	3,885,635	0.3775	3.800	3.750	3.850	3.500	3.950	1,029,343	3.7749	-5.00%
2012-02-01	0	0.400	0.395	0.400	0.395	0.490	8,552,132	3,717,804	0.4347	4.000	3.950	4.000	3.950	4.900	855,213	4.3472	-18.37%
2012-01-31	0	0.490	0.485	0.495	0.485	0.530	13,639,864	6,903,278	0.5061	4.900	4.850	4.950	4.850	5.300	1,363,986	5.0611	1.03%
2012-01-30	0	0.485	0.480	0.485	0.450	0.485	13,097,226	6,193,222	0.4729	4.850	4.800	4.850	4.500	4.850	1,309,723	4.7287	4.30%
2012-01-27	0	0.465	0.450	0.465	0.415	0.470	9,155,196	4,124,732	0.4505	4.650	4.500	4.650	4.150	4.700	915,520	4.5053	12.05%
2012-01-26	0	0.415	0.410	0.445	0.390	0.445	5,624,333	2,260,303	0.4019	4.150	4.100	4.450	3.900	4.450	562,433	4.0188	9.21%
2012-01-20	0	0.380	0.370	0.380	0.370	0.385	1,480,000	563,500	0.3807	3.800	3.700	3.800	3.700	3.850	148,000	3.8074	1.33%
2012-01-19	0	0.375	0.355	0.380	0.350	0.375	2,956,666	1,066,603	0.3607	3.750	3.550	3.800	3.500	3.750	295,667	3.6075	1.35%
2012-01-18	0	0.370	0.360	0.370	0.360	0.375	2,212,420	820,022	0.3706	3.700	3.600	3.700	3.600	3.750	221,242	3.7064	0.00%
2012-01-17	0	0.370	0.350	0.370	0.345	0.380	2,299,998	848,732	0.3690	3.700	3.500	3.700	3.450	3.800	230,000	3.6901	1.37%
2012-01-16	0	0.365	0.355	0.365	0.360	0.380	4,215,333	1,563,299	0.3709	3.650	3.550	3.650	3.600	3.800	421,533	3.7086	-6.41%
2012-01-13	0	0.390	0.380	0.395	0.375	0.390	5,906,666	2,255,333	0.3818	3.900	3.800	3.950	3.750	3.900	590,667	3.8183	2.63%
2012-01-12	0	0.380	0.370	0.380	0.350	0.385	5,627,332	2,127,139	0.3780	3.800	3.700	3.800	3.500	3.850	562,733	3.7800	5.56%
2012-01-11	0	0.360	0.360	0.365	0.325	0.375	4,414,504	1,522,748	0.3449	3.600	3.600	3.650	3.250	3.750	441,450	3.4494	9.09%
2012-01-10	0	0.330	0.325	0.335	0.330	0.335	4,260,000	1,412,000	0.3315	3.300	3.250	3.350	3.300	3.350	426,000	3.3146	0.00%
2012-01-09	0	0.330	0.325	0.335	0.320	0.335	3,843,359	1,265,924	0.3294	3.300	3.250	3.350	3.200	3.350	384,336	3.2938	1.54%
2012-01-06	0	0.325	0.310	0.330	0.305	0.330	5,340,667	1,715,533	0.3212	3.250	3.100	3.300	3.050	3.300	534,067	3.2122	1.56%
2012-01-05	0	0.320	0.320	0.325	0.305	0.345	3,380,425	1,084,976	0.3210	3.200	3.200	3.250	3.050	3.450	338,042	3.2096	6.67%
2012-01-04	0	0.300	0.295	0.305	0.300	0.315	5,186,133	1,588,014	0.3062	3.000	2.950	3.050	3.000	3.150	518,613	3.0620	-3.23%
2012-01-03	0	0.310	0.305	0.310	0.305	0.315	4,139,332	1,283,679	0.3101	3.100	3.050	3.100	3.050	3.150	413,933	3.1012	3.33%
2011-12-30	0	0.300	0.290	0.310	0.285	0.315	4,634,719	1,364,533	0.2944	3.000	2.900	3.100	2.850	3.150	463,472	2.9442	5.26%
2011-12-29	0	0.285	0.285	0.295	0.280	0.330	4,190,798	1,250,230	0.2983	2.850	2.850	2.950	2.800	3.300	419,080	2.9833	18.75%
2011-12-28	0	0.240	0.240	0.244	0.240	0.240	100,000	24,000	0.2400	2.400	2.400	2.440	2.400	2.400	10,000	2.4000	0.00%
2011-12-23	0	0.240	0.230	0.245	0.205	0.240	280,000	61,220	0.2186	2.400	2.300	2.450	2.050	2.400	28,000	2.1864	6.67%
2011-12-22	0	0.225	0.222	0.250	0.225	0.225	20,533	4,609	0.2245	2.250	2.220	2.500	2.250	2.250	2,053	2.2447	-7.02%
2011-12-21	0	0.242	0.228	0.255	-	-	0	0	-	2.420	2.280	2.550	-	-	0	-	0.00%
2011-12-20	0	0.242	0.221	0.260	-	-	0	0	-	2.420	2.210	2.600	-	-	0	-	0.00%
2011-12-19	0	0.242	0.225	0.260	0.242	0.242	100,000	24,200	0.2420	2.420	2.250	2.600	2.420	2.420	10,000	2.4200	-0.41%
2011-12-16	0	0.243	0.230	0.243	-	-	3,333	733	0.2199	2.430	2.300	2.430	-	-	333	2.1992	0.00%
2011-12-15	0	0.243	0.228	0.243	-	-	6,666	1,486	0.2229	2.430	2.280	2.430	-	-	667	2.2292	0.00%
2011-12-14	0	0.243	0.226	0.243	-	-	0	0	-	2.430	2.260	2.430	-	-	0	-	-0.82%
2011-12-13	0	0.245	0.227	0.245	-	-	8,332	1,833	0.2200	2.450	2.270	2.450	-	-	833	2.2000	-2.00%
2011-12-12	0	0.250	0.250	0.260	0.250	0.250	120,033	30,007	0.2500	2.500	2.500	2.600	2.500	2.500	12,003	2.4999	-1.96%
2011-12-09	0	0.255	0.234	0.260	-	-	133	29	0.2180	2.550	2.340	2.600	-	-	13	2.1805	0.00%
2011-12-08	0	0.255	0.245	0.260	0.240	0.255	380,289	95,566	0.2513	2.550	2.450	2.600	2.400	2.550	38,029	2.5130	-1.92%
2011-12-07	0	0.260	0.240	0.290	0.260	0.260	20,000	5,200	0.2600	2.600	2.400	2.900	2.600	2.600	2,000	2.6000	4.00%
2011-12-06	0	0.250	0.250	0.290	0.250	0.250	48,233	11,944	0.2476	2.500	2.500	2.900	2.500	2.500	4,823	2.4763	-3.85%
2011-12-05	0	0.260	0.250	0.275	-	-	0	0	-	2.600	2.500	2.750	-	-	0	-	0.00%
2011-12-02	0	0.260	0.255	0.295	-	-	1,333	319	0.2393	2.600	2.550	2.950	-	-	133	2.3931	0.00%
2011-12-01	0	0.260	0.250	0.275	0.260	0.260	21,899	5,664	0.2586	2.600	2.500	2.750	2.600	2.600	2,190	2.5864	4.00%
2011-11-30	0	0.250	0.250	0.270	0.250	0.250	40,265	9,794	0.2432	2.500	2.500	2.700	2.500	2.500	4,026	2.4324	0.00%
2011-11-29	0	0.250	0.250	0.290	0.250	0.275	1,068,000	284,080	0.2660	2.500	2.500	2.900	2.500	2.750	106,800	2.6599	-5.66%
2011-11-28	0	0.265	0.255	0.265	0.265	0.265	40,800	10,792	0.2645	2.650	2.550	2.650	2.650	2.650	4,080	2.6451	6.43%
2011-11-25	0	0.249	0.245	0.270	0.249	0.260	380,000	95,580	0.2515	2.490	2.450	2.700	2.490	2.600	38,000	2.5153	-9.45%
2011-11-24	0	0.275	0.275	0.295	0.265	0.275	611,066	165,161	0.2703	2.750	2.750	2.950	2.650	2.750	61,107	2.7028	3.77%
2011-11-23	0	0.265	0.265	0.270	0.265	0.280	744,800	199,700	0.2681	2.650	2.650	2.700	2.650	2.800	74,480	2.6813	-14.52%
2011-11-22	0	0.310	0.270	0.310	0.325	0.325	440,000	143,000	0.3250	3.100	2.700	3.100	3.250	3.250	44,000	3.2500	3.33%
2011-11-21	0	0.300	0.255	0.300	-	-	0	0	-	3.000	2.550	3.000	-	-	0	-	0.00%
2011-11-18	0	0.300	0.280	0.310	0.290	0.315	760,166	232,343	0.3056	3.000	2.800	3.100	2.900	3.150	76,017	3.0565	0.00%
2011-11-17	0	0.300	0.290	0.305	0.280	0.300	83,332	23,526	0.2823	3.000	2.900	3.050	2.800	3.000	8,333	2.8232	7.14%
2011-11-16	0	0.280	0.280	0.300	0.280	0.305	763,000	226,395	0.2967	2.800	2.800	3.000	2.800	3.050	76,300	2.9672	-5.08%
2011-11-15	0	0.295	0.275	0.305	0.275	0.330	1,156,000	335,300	0.2901	2.950	2.750	3.050	2.750	3.300	115,600	2.9005	-10.61%
2011-11-14	0	0.330	0.305	0.330	0.330	0.335	610,000	201,700	0.3307	3.300	3.050	3.300	3.300	3.350	61,000	3.3066	3.13%
2011-11-11	0	0.320	0.320	0.330	0.305	0.360	989,679	312,507	0.3158	3.200	3.200	3.300	3.050	3.600	98,968	3.1577	-1.54%
2011-11-10	0	0.325	0.325	0.345	0.280	0.350	943,333	302,479	0.3206	3.250	3.250	3.450	2.800	3.500	94,333	3.2065	-1.52%
2011-11-09	0	0.330	0.310	0.355	0.300	0.390	2,462,932	867,303	0.3521	3.300	3.100	3.550	3.000	3.900	246,293	3.5214	-10.81%
2011-11-08	0	0.370	0.360	0.375	0.300	0.450	7,475,135	2,876,213	0.3848	3.700	3.600	3.750	3.000	4.500	747,514	3.8477	32.14%
2011-11-07	0	0.280	0.270	0.280	0.221	0.280	1,454,533	353,895	0.2433	2.800	2.700	2.800	2.210	2.800	145,453	2.4330	27.85%
2011-11-04	0	0.219	0.209	0.220	0.219	0.219	100,000	21,900	0.2190	2.190	2.090	2.200	2.190	2.190	10,000	2.1900	6.83%
2011-11-03	0	0.205	0.199	0.205	0.205	0.219	386,000	80,840	0.2094	2.050	1.990	2.050	2.050	2.190	38,600	2.0943	-6.82%
2011-11-02	0	0.220	0.200	0.220	0.198	0.220	740,000	149,720	0.2023	2.200	2.000	2.200	1.980	2.200	74,000	2.0232	5.77%
2011-11-01	0	0.208	0.208	0.228	0.205	0.212	626,666	129,646	0.2069	2.080	2.080	2.280	2.050	2.120	62,667	2.0688	-1.89%
2011-10-31	0	0.212	0.212	0.229	0.199	0.222	733,332	154,619	0.2108	2.120	2.120	2.290	1.990	2.220	73,333	2.1084	0.47%
2011-10-28	0	0.211	0.200	0.201	0.200	0.220	1,143,132	239,465	0.2095	2.110	2.000	2.010	2.000	2.200	114,313	2.0948	5.50%
2011-10-27	0	0.200	0.183	0.200	0.174	0.200	213,382	39,814	0.1866	2.000	1.830	2.000	1.740	2.000	21,338	1.8659	5.26%
2011-10-26	0	0.190	0.180	0.190	0.180	0.190	320,799	58,035	0.1809	1.900	1.800	1.900	1.800	1.900	32,080	1.8091	5.56%
2011-10-25	0	0.180	0.178	0.190	0.180	0.192	265,999	50,038	0.1881	1.800	1.780	1.900	1.800	1.920	26,600	1.8811	-6.25%
2011-10-24	0	0.192	0.190	0.200	0.190	0.192	423,066	80,047	0.1892	1.920	1.900	2.000	1.900	1.920	42,307	1.8921	0.00%
2011-10-21	0	0.192	0.180	0.200	0.192	0.192	228,133	43,142	0.1891	1.920	1.800	2.000	1.920	1.920	22,813	1.8911	0.52%
2011-10-20	0	0.191	0.173	0.197	0.171	0.191	386,800	71,274	0.1843	1.910	1.730	1.970	1.710	1.910	38,680	1.8427	0.53%
2011-10-19	0	0.190	0.173	0.200	-	-	0	0	-	1.900	1.730	2.000	-	-	0	-	0.00%
2011-10-18	0	0.190	0.181	0.199	0.190	0.190	487,066	92,341	0.1896	1.900	1.810	1.990	1.900	1.900	48,707	1.8959	0.00%
2011-10-17	0	0.190	0.190	0.197	0.180	0.195	3,646,932	696,294	0.1909	1.900	1.900	1.970	1.800	1.950	364,693	1.9093	-2.56%
2011-10-14	0	0.195	0.190	0.210	0.190	0.195	564,398	107,195	0.1899	1.950	1.900	2.100	1.900	1.950	56,440	1.8993	8.33%
2011-10-13	0	0.180	0.160	0.190	0.180	0.199	321,637	59,574	0.1852	1.800	1.600	1.900	1.800	1.990	32,164	1.8522	-10.00%
2011-10-12	0	0.200	0.188	0.200	0.175	0.200	305,000	55,000	0.1803	2.000	1.880	2.000	1.750	2.000	30,500	1.8033	6.95%
2011-10-11	0	0.187	0.186	0.200	0.182	0.199	805,532	150,315	0.1866	1.870	1.860	2.000	1.820	1.990	80,553	1.8660	-8.78%
2011-10-10	0	0.205	0.200	0.208	0.195	0.210	494,932	101,173	0.2044	2.050	2.000	2.080	1.950	2.100	49,493	2.0442	5.13%
2011-10-07	0	0.195	0.187	0.204	0.180	0.204	2,865,200	525,210	0.1833	1.950	1.870	2.040	1.800	2.040	286,520	1.8331	8.33%
2011-10-06	0	0.180	0.185	0.210	0.180	0.195	2,252,265	426,919	0.1896	1.800	1.850	2.100	1.800	1.950	225,226	1.8955	0.00%
2011-10-04	0	0.180	0.162	0.180	0.175	0.193	2,846,080	541,128	0.1901	1.800	1.620	1.800	1.750	1.930	284,608	1.9013	-7.69%
2011-10-03	0	0.195	0.181	0.195	0.180	0.209	1,560,985	294,897	0.1889	1.950	1.810	1.950	1.800	2.090	156,098	1.8892	-11.36%
2011-09-30	0	0.220	0.206	0.230	0.200	0.240	260,666	56,928	0.2184	2.200	2.060	2.300	2.000	2.400	26,067	2.1839	-2.22%
2011-09-28	0	0.225	0.216	0.220	0.207	0.240	5,273,197	1,201,302	0.2278	2.250	2.160	2.200	2.070	2.400	527,320	2.2781	9.76%
2011-09-27	0	0.205	0.197	0.205	0.171	0.205	8,014,066	1,528,071	0.1907	2.050	1.970	2.050	1.710	2.050	801,407	1.9067	17.14%
2011-09-26	0	0.175	0.170	0.175	0.164	0.189	3,866,133	662,801	0.1714	1.750	1.700	1.750	1.640	1.890	386,613	1.7144	4.17%
2011-09-23	0	0.168	0.168	0.178	0.168	0.186	1,365,600	240,526	0.1761	1.680	1.680	1.780	1.680	1.860	136,560	1.7613	-6.15%
2011-09-22	0	0.179	0.170	0.179	0.170	0.185	8,741,466	1,559,686	0.1784	1.790	1.700	1.790	1.700	1.850	874,147	1.7842	0.56%
2011-09-21	0	0.178	0.171	0.177	0.170	0.210	10,843,866	2,119,344	0.1954	1.780	1.710	1.770	1.700	2.100	1,084,387	1.9544	-10.55%
2011-09-20	0	0.199	0.199	0.200	0.150	0.240	15,260,922	2,937,403	0.1925	1.990	1.990	2.000	1.500	2.400	1,526,092	1.9248	-9.55%
2011-09-19	0	0.220	0.216	0.222	0.210	0.229	2,117,397	460,546	0.2175	2.200	2.160	2.220	2.100	2.290	211,740	2.1751	-0.90%
2011-09-16	0	0.222	0.222	0.233	0.210	0.240	1,132,063	251,442	0.2221	2.220	2.220	2.330	2.100	2.400	113,206	2.2211	-1.33%
2011-09-15	0	0.225	0.211	0.225	0.210	0.245	4,299,063	948,359	0.2206	2.250	2.110	2.250	2.100	2.450	429,906	2.2060	-25.00%
2011-09-14	0	0.010	-	0.010	0.010	0.010	792,120	7,920	0.0100	3.000	-	3.000	3.000	3.000	2,640	2.9995	0.00%
2011-09-12	0	0.010	-	0.010	0.010	0.011	39,198,000	393,626	0.0100	3.000	-	3.000	3.000	3.300	130,660	3.0126	-9.09%
2011-09-09	0	0.011	0.011	0.012	0.011	0.012	9,462,000	104,088	0.0110	3.300	3.300	3.600	3.300	3.600	31,540	3.3002	0.00%
2011-09-08	0	0.011	0.011	0.012	0.011	0.012	2,632,000	30,340	0.0115	3.300	3.300	3.600	3.300	3.600	8,773	3.4582	-8.33%
2011-09-07	0	0.012	0.011	0.012	0.011	0.012	16,784,000	201,348	0.0120	3.600	3.300	3.600	3.300	3.600	55,947	3.5989	0.00%
2011-09-06	0	0.012	0.011	0.012	0.011	0.012	8,884,000	101,984	0.0115	3.600	3.300	3.600	3.300	3.600	29,613	3.4439	0.00%
2011-09-05	0	0.012	0.011	0.012	0.012	0.013	7,594,000	93,080	0.0123	3.600	3.300	3.600	3.600	3.900	25,313	3.6771	-7.69%
2011-09-02	0	0.013	0.012	0.013	0.012	0.013	4,288,000	54,836	0.0128	3.900	3.600	3.900	3.600	3.900	14,293	3.8365	8.33%
2011-09-01	0	0.012	0.012	0.013	0.012	0.014	9,604,000	124,672	0.0130	3.600	3.600	3.900	3.600	4.200	32,013	3.8944	-7.69%
2011-08-31	0	0.013	0.013	0.014	0.013	0.013	12,532,000	162,896	0.0130	3.900	3.900	4.200	3.900	3.900	41,773	3.8995	8.33%
2011-08-30	0	0.012	0.012	0.013	0.011	0.012	31,856,000	361,864	0.0114	3.600	3.600	3.900	3.300	3.600	106,187	3.4078	9.09%
2011-08-29	0	0.011	0.011	0.012	0.010	0.011	17,256,000	187,452	0.0109	3.300	3.300	3.600	3.000	3.300	57,520	3.2589	0.00%
2011-08-26	0	0.011	0.010	0.011	0.010	0.012	69,806,000	753,582	0.0108	3.300	3.000	3.300	3.000	3.600	232,687	3.2386	-8.33%
2011-08-25	0	0.012	0.012	0.013	0.011	0.013	54,512,000	619,072	0.0114	3.600	3.600	3.900	3.300	3.900	181,707	3.4070	-7.69%
2011-08-24	0	0.013	0.012	0.013	0.012	0.016	99,402,000	1,364,212	0.0137	3.900	3.600	3.900	3.600	4.800	331,340	4.1173	-18.75%
2011-08-23	0	0.016	0.015	0.016	0.015	0.016	84,512,000	1,348,228	0.0160	4.800	4.500	4.800	4.500	4.800	281,707	4.7859	-5.88%
2011-08-22	0	0.017	0.016	0.017	0.016	0.018	31,444,000	526,784	0.0168	5.100	4.800	5.100	4.800	5.400	104,813	5.0259	-5.56%
2011-08-19	0	0.018	0.017	0.018	0.016	0.018	67,160,000	1,135,760	0.0169	5.400	5.100	5.400	4.800	5.400	223,867	5.0734	0.00%
2011-08-18	0	0.018	0.017	0.018	0.017	0.018	15,612,000	276,300	0.0177	5.400	5.100	5.400	5.100	5.400	52,040	5.3094	5.88%
2011-08-17	0	0.017	0.017	0.018	0.017	0.018	56,724,000	975,024	0.0172	5.100	5.100	5.400	5.100	5.400	189,080	5.1567	-5.56%
2011-08-16	0	0.018	0.017	0.018	0.017	0.018	37,936,000	672,620	0.0177	5.400	5.100	5.400	5.100	5.400	126,453	5.3191	0.00%
2011-08-15	0	0.018	0.017	0.018	0.017	0.018	23,034,000	407,296	0.0177	5.400	5.100	5.400	5.100	5.400	76,780	5.3047	5.88%
2011-08-12	0	0.017	0.017	0.018	0.017	0.018	45,761,190	823,082	0.0180	5.100	5.100	5.400	5.100	5.400	152,537	5.3959	-10.53%
2011-08-11	0	0.019	0.018	0.019	0.018	0.019	194,512,000	3,554,516	0.0183	5.700	5.400	5.700	5.400	5.700	648,373	5.4822	0.00%
2011-08-10	0	0.019	0.018	0.019	0.018	0.019	30,240,000	570,016	0.0188	5.700	5.400	5.700	5.400	5.700	100,800	5.6549	0.00%
2011-08-09	0	0.019	0.018	0.019	0.017	0.019	44,156,000	799,068	0.0181	5.700	5.400	5.700	5.100	5.700	147,187	5.4289	-5.00%
2011-08-08	0	0.020	0.018	0.020	0.018	0.021	66,788,000	1,297,552	0.0194	6.000	5.400	6.000	5.400	6.300	222,627	5.8284	-4.76%
2011-08-05	0	0.021	0.020	0.021	0.020	0.021	43,484,000	869,496	0.0200	6.300	6.000	6.300	6.000	6.300	144,947	5.9987	0.00%
2011-08-04	0	0.021	0.021	0.022	0.021	0.023	36,260,000	797,776	0.0220	6.300	6.300	6.600	6.300	6.900	120,867	6.6005	0.00%
2011-08-03	0	0.021	0.021	0.023	0.020	0.023	76,412,000	1,637,600	0.0214	6.300	6.300	6.900	6.000	6.900	254,707	6.4294	0.00%
2011-08-02	0	0.021	0.021	0.022	0.021	0.022	11,998,783	256,637	0.0214	6.300	6.300	6.600	6.300	6.600	39,996	6.4166	-4.55%
2011-08-01	0	0.022	0.021	0.022	0.021	0.023	35,552,520	776,113	0.0218	6.600	6.300	6.600	6.300	6.900	118,508	6.5490	4.76%
2011-07-29	0	0.021	0.021	0.022	0.021	0.022	22,776,000	479,536	0.0211	6.300	6.300	6.600	6.300	6.600	75,920	6.3163	0.00%
2011-07-28	0	0.021	0.021	0.022	0.021	0.022	51,413,200	1,110,199	0.0216	6.300	6.300	6.600	6.300	6.600	171,377	6.4781	0.00%
2011-07-27	0	0.021	0.021	0.022	0.019	0.023	154,456,000	3,196,676	0.0207	6.300	6.300	6.600	5.700	6.900	514,853	6.2089	-4.55%
2011-07-26	0	0.022	0.022	0.023	0.022	0.024	72,236,000	1,659,416	0.0230	6.600	6.600	6.900	6.600	7.200	240,787	6.8916	-8.33%
2011-07-25	0	0.024	0.023	0.024	0.021	0.024	128,248,000	2,835,156	0.0221	7.200	6.900	7.200	6.300	7.200	427,493	6.6320	14.29%
2011-07-22	0	0.021	0.020	0.021	0.020	0.021	43,112,000	865,520	0.0201	6.300	6.000	6.300	6.000	6.300	143,707	6.0228	5.00%
2011-07-21	0	0.020	0.020	0.021	0.020	0.021	22,852,000	460,548	0.0202	6.000	6.000	6.300	6.000	6.300	76,173	6.0461	0.00%
2011-07-20	0	0.020	0.020	0.021	0.018	0.022	206,738,400	4,212,917	0.0204	6.000	6.000	6.300	5.400	6.600	689,128	6.1134	0.00%
2011-07-19	0	0.020	0.020	0.021	0.019	0.029	763,282,000	18,245,616	0.0239	6.000	6.000	6.300	5.700	8.700	2,544,273	7.1712	-4.76%
2011-07-18	0	0.021	0.020	0.021	0.017	0.021	63,972,000	1,234,836	0.0193	6.300	6.000	6.300	5.100	6.300	213,240	5.7908	16.67%
2011-07-15	0	0.018	0.017	0.018	0.017	0.019	46,944,000	836,824	0.0178	5.400	5.100	5.400	5.100	5.700	156,480	5.3478	0.00%
2011-07-14	0	0.018	0.018	0.019	0.017	0.019	39,199,200	707,986	0.0181	5.400	5.400	5.700	5.100	5.700	130,664	5.4184	-5.26%
2011-07-13	0	0.019	0.018	0.019	0.018	0.020	32,044,000	611,336	0.0191	5.700	5.400	5.700	5.400	6.000	106,813	5.7234	5.56%
2011-07-12	0	0.018	0.018	0.019	0.016	0.019	80,365,392	1,445,557	0.0180	5.400	5.400	5.700	4.800	5.700	267,885	5.3962	-5.26%
2011-07-11	0	0.019	0.018	0.019	0.018	0.024	121,631,800	2,398,123	0.0197	5.700	5.400	5.700	5.400	7.200	405,439	5.9149	-17.39%
2011-07-08	0	0.023	0.022	0.023	0.022	0.025	38,438,000	902,054	0.0235	6.900	6.600	6.900	6.600	7.500	128,127	7.0403	4.55%
2011-07-07	0	0.022	0.021	0.022	0.021	0.022	17,002,200	357,148	0.0210	6.600	6.300	6.600	6.300	6.600	56,674	6.3018	4.76%
2011-07-06	0	0.021	0.021	0.022	0.021	0.022	47,228,000	1,011,724	0.0214	6.300	6.300	6.600	6.300	6.600	157,427	6.4266	-8.70%
2011-07-05	0	0.023	0.022	0.023	0.021	0.023	47,116,000	1,036,088	0.0220	6.900	6.600	6.900	6.300	6.900	157,053	6.5970	9.52%
2011-07-04	0	0.021	0.020	0.021	0.020	0.021	96,916,400	1,948,637	0.0201	6.300	6.000	6.300	6.000	6.300	323,055	6.0319	5.00%
2011-06-30	0	0.020	0.020	0.021	0.018	0.020	82,796,000	1,617,208	0.0195	6.000	6.000	6.300	5.400	6.000	275,987	5.8597	5.26%
2011-06-29	0	0.019	0.019	0.020	0.018	0.020	122,528,000	2,357,784	0.0192	5.700	5.700	6.000	5.400	6.000	408,427	5.7728	-5.00%
2011-06-28	0	0.020	0.019	0.020	0.019	0.022	52,900,000	1,070,264	0.0202	6.000	5.700	6.000	5.700	6.600	176,333	6.0696	-9.09%
2011-06-27	0	0.022	0.021	0.022	0.021	0.023	8,625,200	192,055	0.0223	6.600	6.300	6.600	6.300	6.900	28,751	6.6800	0.00%
2011-06-24	0	0.022	0.022	0.023	0.021	0.023	10,436,800	230,042	0.0220	6.600	6.600	6.900	6.300	6.900	34,789	6.6124	-4.35%
2011-06-23	0	0.023	0.021	0.023	0.021	0.023	8,164,000	177,412	0.0217	6.900	6.300	6.900	6.300	6.900	27,213	6.5193	4.55%
2011-06-22	0	0.022	0.022	0.023	0.020	0.024	63,436,000	1,405,380	0.0222	6.600	6.600	6.900	6.000	7.200	211,453	6.6463	0.00%
2011-06-21	0	0.022	0.021	0.022	0.021	0.023	7,492,000	159,828	0.0213	6.600	6.300	6.600	6.300	6.900	24,973	6.3999	0.00%
2011-06-20	0	0.022	0.021	0.022	0.018	0.024	73,884,000	1,550,164	0.0210	6.600	6.300	6.600	5.400	7.200	246,280	6.2943	0.00%
2011-06-17	0	0.022	0.021	0.022	0.020	0.025	38,644,800	855,814	0.0221	6.600	6.300	6.600	6.000	7.500	128,816	6.6437	-12.00%
2011-06-16	0	0.025	0.024	0.025	0.023	0.025	37,980,600	910,932	0.0240	7.500	7.200	7.500	6.900	7.500	126,602	7.1952	-3.85%
2011-06-15	0	0.026	0.025	0.026	0.024	0.026	19,524,000	484,500	0.0248	7.800	7.500	7.800	7.200	7.800	65,080	7.4447	-3.70%
2011-06-14	0	0.027	0.026	0.027	0.026	0.029	40,776,000	1,138,528	0.0279	8.100	7.800	8.100	7.800	8.700	135,920	8.3765	3.85%
2011-06-13	0	0.026	0.025	0.026	0.025	0.026	8,536,000	218,012	0.0255	7.800	7.500	7.800	7.500	7.800	28,453	7.6621	-7.14%
2011-06-10	0	0.028	0.027	0.028	0.026	0.028	7,092,000	191,808	0.0270	8.400	8.100	8.400	7.800	8.400	23,640	8.1137	0.00%
2011-06-09	0	0.028	0.027	0.028	0.025	0.028	25,340,000	670,592	0.0265	8.400	8.100	8.400	7.500	8.400	84,467	7.9391	3.70%
2011-06-08	0	0.027	0.026	0.027	0.022	0.030	177,112,000	4,599,720	0.0260	8.100	7.800	8.100	6.600	9.000	590,373	7.7912	-3.57%
2011-06-07	0	0.028	0.027	0.029	0.026	0.035	177,485,785	5,576,431	0.0314	8.400	8.100	8.700	7.800	10.50	591,619	9.4257	-22.22%
2011-06-03	0	0.036	0.036	0.037	0.035	0.039	49,936,000	1,820,744	0.0365	10.80	10.80	11.10	10.50	11.70	166,453	10.938	-2.70%
2011-06-02	0	0.037	0.036	0.037	0.036	0.040	83,620,000	3,122,924	0.0373	11.10	10.80	11.10	10.80	12.00	278,733	11.204	-7.50%
2011-06-01	0	0.040	0.039	0.040	0.040	0.041	10,753,200	434,336	0.0404	12.00	11.70	12.00	12.00	12.30	35,844	12.117	0.00%
2011-05-31	0	0.040	0.039	0.040	0.038	0.041	64,108,400	2,505,376	0.0391	12.00	11.70	12.00	11.40	12.30	213,695	11.724	5.26%
2011-05-30	0	0.038	0.037	0.039	0.037	0.043	77,352,000	3,050,168	0.0394	11.40	11.10	11.70	11.10	12.90	257,840	11.830	-7.32%
2011-05-27	0	0.041	0.041	0.042	0.039	0.043	34,184,000	1,406,380	0.0411	12.30	12.30	12.60	11.70	12.90	113,947	12.342	-4.65%
2011-05-26	0	0.043	0.042	0.043	0.041	0.045	61,057,240	2,545,317	0.0417	12.90	12.60	12.90	12.30	13.50	203,524	12.506	-6.52%
2011-05-25	0	0.046	0.046	0.047	0.041	0.048	37,628,000	1,669,464	0.0444	13.80	13.80	14.10	12.30	14.40	125,427	13.310	0.00%
2011-05-24	0	0.046	0.045	0.046	0.041	0.047	27,468,000	1,233,808	0.0449	13.80	13.50	13.80	12.30	14.10	91,560	13.475	6.98%
2011-05-23	0	0.043	0.042	0.044	0.035	0.048	66,921,200	2,793,492	0.0417	12.90	12.60	13.20	10.50	14.40	223,071	12.523	7.50%
2011-05-20	0	0.040	0.040	0.041	0.040	0.041	7,588,000	306,236	0.0404	12.00	12.00	12.30	12.00	12.30	25,293	12.107	-4.76%
2011-05-19	0	0.042	0.041	0.042	0.040	0.044	20,460,000	846,076	0.0414	12.60	12.30	12.60	12.00	13.20	68,200	12.406	2.44%
2011-05-18	0	0.041	0.040	0.041	0.038	0.042	24,284,000	976,216	0.0402	12.30	12.00	12.30	11.40	12.60	80,947	12.060	2.50%
2011-05-17	0	0.040	0.037	0.040	0.037	0.050	58,168,000	2,481,084	0.0427	12.00	11.10	12.00	11.10	15.00	193,893	12.796	-14.89%
2011-05-16	0	0.047	0.047	0.048	0.046	0.050	12,720,000	607,764	0.0478	14.10	14.10	14.40	13.80	15.00	42,400	14.334	-6.00%
2011-05-13	0	0.050	0.049	0.050	0.049	0.059	67,104,600	3,465,431	0.0516	15.00	14.70	15.00	14.70	17.70	223,682	15.493	2.04%
2011-05-12	0	0.049	0.048	0.050	0.048	0.051	20,948,000	1,035,472	0.0494	14.70	14.40	15.00	14.40	15.30	69,827	14.829	-5.77%
2011-05-11	0	0.052	0.052	0.053	0.052	0.054	6,612,000	351,912	0.0532	15.60	15.60	15.90	15.60	16.20	22,040	15.967	-1.89%
2011-05-09	0	0.053	0.053	0.055	0.053	0.056	75,960,000	4,121,964	0.0543	15.90	15.90	16.50	15.90	16.80	253,200	16.279	-5.36%
2011-05-06	0	0.056	0.055	0.056	0.054	0.057	71,692,000	4,015,740	0.0560	16.80	16.50	16.80	16.20	17.10	238,973	16.804	-1.75%
2011-05-05	0	0.057	0.056	0.058	0.056	0.059	47,668,000	2,764,452	0.0580	17.10	16.80	17.40	16.80	17.70	158,893	17.398	-3.39%
2011-05-04	0	0.059	0.056	0.059	0.056	0.063	40,852,000	2,351,560	0.0576	17.70	16.80	17.70	16.80	18.90	136,173	17.269	-4.84%
2011-05-03	0	0.062	0.062	0.063	0.059	0.062	29,968,400	1,816,185	0.0606	18.60	18.60	18.90	17.70	18.60	99,895	18.181	5.08%
2011-04-29	0	0.059	0.059	0.061	0.059	0.065	70,488,000	4,390,252	0.0623	17.70	17.70	18.30	17.70	19.50	234,960	18.685	-7.81%
2011-04-28	0	0.064	0.062	0.064	0.061	0.070	77,595,500	4,984,933	0.0642	19.20	18.60	19.20	18.30	21.00	258,652	19.273	0.00%
2011-04-27	0	0.064	0.063	0.064	0.062	0.072	30,960,000	2,017,672	0.0652	19.20	18.90	19.20	18.60	21.60	103,200	19.551	-4.48%
2011-04-26	0	0.067	0.066	0.068	0.066	0.076	51,944,000	3,690,652	0.0711	20.10	19.80	20.40	19.80	22.80	173,147	21.315	-11.84%
2011-04-21	0	0.076	0.074	0.076	0.068	0.086	230,206,000	18,032,904	0.0783	22.80	22.20	22.80	20.40	25.80	767,353	23.500	10.14%
2011-04-20	0	0.069	0.069	0.070	0.065	0.071	26,004,000	1,780,372	0.0685	20.70	20.70	21.00	19.50	21.30	86,680	20.540	6.15%
2011-04-19	0	0.065	0.064	0.065	0.064	0.067	9,026,410	588,219	0.0652	19.50	19.20	19.50	19.20	20.10	30,088	19.550	-2.99%
2011-04-18	0	0.067	0.065	0.067	0.064	0.070	2,956,000	197,356	0.0668	20.10	19.50	20.10	19.20	21.00	9,853	20.029	3.08%
2011-04-15	0	0.065	0.064	0.066	0.064	0.070	11,628,000	756,976	0.0651	19.50	19.20	19.80	19.20	21.00	38,760	19.530	-1.52%
2011-04-14	0	0.066	0.065	0.066	0.063	0.068	11,968,000	776,036	0.0648	19.80	19.50	19.80	18.90	20.40	39,893	19.453	1.54%
2011-04-13	0	0.065	0.064	0.066	0.061	0.067	14,288,000	921,060	0.0645	19.50	19.20	19.80	18.30	20.10	47,627	19.339	3.17%
2011-04-12	0	0.063	0.061	0.063	0.060	0.065	7,968,000	494,836	0.0621	18.90	18.30	18.90	18.00	19.50	26,560	18.631	0.00%
2011-04-11	0	0.063	0.061	0.063	0.059	0.063	5,408,000	329,348	0.0609	18.90	18.30	18.90	17.70	18.90	18,027	18.270	5.00%
2011-04-08	0	0.060	0.060	0.061	0.058	0.063	12,568,000	751,896	0.0598	18.00	18.00	18.30	17.40	18.90	41,893	17.948	-1.64%
2011-04-07	0	0.061	0.061	0.063	0.058	0.063	7,805,240	470,270	0.0603	18.30	18.30	18.90	17.40	18.90	26,017	18.075	-1.61%
2011-04-06	0	0.062	0.061	0.062	0.061	0.064	11,532,800	706,516	0.0613	18.60	18.30	18.60	18.30	19.20	38,443	18.378	0.00%
2011-04-04	0	0.062	0.062	0.063	0.061	0.067	10,396,000	659,424	0.0634	18.60	18.60	18.90	18.30	20.10	34,653	19.029	-3.13%
2011-04-01	0	0.064	0.065	0.066	0.057	0.068	67,824,000	4,359,592	0.0643	19.20	19.50	19.80	17.10	20.40	226,080	19.283	14.29%
2011-03-31	0	0.056	0.056	0.058	0.056	0.059	4,204,000	240,008	0.0571	16.80	16.80	17.40	16.80	17.70	14,013	17.127	-3.45%
2011-03-30	0	0.058	0.058	0.060	0.057	0.059	5,084,000	293,944	0.0578	17.40	17.40	18.00	17.10	17.70	16,947	17.345	-1.69%
2011-03-29	0	0.059	0.059	0.060	0.059	0.061	4,264,000	254,480	0.0597	17.70	17.70	18.00	17.70	18.30	14,213	17.904	3.51%
2011-03-28	0	0.057	0.057	0.060	0.057	0.060	2,511,200	146,336	0.0583	17.10	17.10	18.00	17.10	18.00	8,371	17.482	-5.00%
2011-03-25	0	0.060	0.059	0.060	0.058	0.063	3,384,000	201,960	0.0597	18.00	17.70	18.00	17.40	18.90	11,280	17.904	0.00%
2011-03-24	0	0.060	0.060	0.062	0.057	0.065	15,902,000	981,084	0.0617	18.00	18.00	18.60	17.10	19.50	53,007	18.509	5.26%
2011-03-23	0	0.057	0.057	0.058	0.057	0.058	4,804,000	274,944	0.0572	17.10	17.10	17.40	17.10	17.40	16,013	17.170	-1.72%
2011-03-22	0	0.058	0.058	0.060	0.057	0.062	5,720,000	340,712	0.0596	17.40	17.40	18.00	17.10	18.60	19,067	17.870	0.00%
2011-03-21	0	0.058	0.058	0.059	0.057	0.059	5,708,000	329,464	0.0577	17.40	17.40	17.70	17.10	17.70	19,027	17.316	1.75%
2011-03-18	0	0.057	0.057	0.058	0.054	0.061	7,844,000	445,208	0.0568	17.10	17.10	17.40	16.20	18.30	26,147	17.027	-3.39%
2011-03-17	0	0.059	0.059	0.061	0.054	0.061	23,632,000	1,360,100	0.0576	17.70	17.70	18.30	16.20	18.30	78,773	17.266	-3.28%
2011-03-16	0	0.061	0.060	0.061	0.057	0.061	3,794,000	226,580	0.0597	18.30	18.00	18.30	17.10	18.30	12,647	17.916	7.02%
2011-03-15	0	0.057	0.057	0.058	0.055	0.061	16,686,000	947,752	0.0568	17.10	17.10	17.40	16.50	18.30	55,620	17.040	-5.00%
2011-03-14	0	0.060	0.060	0.061	0.059	0.065	6,236,750	380,717	0.0610	18.00	18.00	18.30	17.70	19.50	20,789	18.313	-4.76%
2011-03-11	0	0.063	0.061	0.063	0.059	0.065	9,930,000	607,722	0.0612	18.90	18.30	18.90	17.70	19.50	33,100	18.360	1.61%
2011-03-10	0	0.062	0.062	0.063	0.062	0.069	8,328,000	536,448	0.0644	18.60	18.60	18.90	18.60	20.70	27,760	19.324	-3.13%
2011-03-09	0	0.064	0.064	0.066	0.064	0.068	11,708,000	769,084	0.0657	19.20	19.20	19.80	19.20	20.40	39,027	19.707	-7.25%
2011-03-08	0	0.069	0.067	0.068	0.067	0.075	23,968,000	1,660,688	0.0693	20.70	20.10	20.40	20.10	22.50	79,893	20.786	-1.43%
2011-03-07	0	0.070	0.068	0.070	0.062	0.079	87,668,000	6,375,736	0.0727	21.00	20.40	21.00	18.60	23.70	292,227	21.818	11.11%
2011-03-04	0	0.063	0.063	0.064	0.057	0.065	28,060,000	1,717,768	0.0612	18.90	18.90	19.20	17.10	19.50	93,533	18.365	10.53%
2011-03-03	0	0.057	0.057	0.058	0.056	0.061	19,676,000	1,150,968	0.0585	17.10	17.10	17.40	16.80	18.30	65,587	17.549	1.79%
2011-03-02	0	0.056	0.055	0.056	0.054	0.059	26,108,000	1,460,484	0.0559	16.80	16.50	16.80	16.20	17.70	87,027	16.782	-6.67%
2011-03-01	0	0.060	0.059	0.060	0.053	0.064	69,668,000	4,001,860	0.0574	18.00	17.70	18.00	15.90	19.20	232,227	17.233	-6.25%
2011-02-28	0	0.064	0.062	0.064	0.061	0.064	6,768,000	419,292	0.0620	19.20	18.60	19.20	18.30	19.20	22,560	18.586	3.23%
2011-02-25	0	0.062	0.060	0.062	0.060	0.064	12,428,000	757,816	0.0610	18.60	18.00	18.60	18.00	19.20	41,427	18.293	-3.13%
2011-02-24	0	0.064	0.064	0.066	0.064	0.067	5,420,000	357,168	0.0659	19.20	19.20	19.80	19.20	20.10	18,067	19.769	-7.25%
2011-02-23	0	0.069	0.068	0.069	0.067	0.069	5,096,000	350,376	0.0688	20.70	20.40	20.70	20.10	20.70	16,987	20.627	-1.43%
2011-02-22	0	0.070	0.069	0.071	0.069	0.071	3,484,000	243,952	0.0700	21.00	20.70	21.30	20.70	21.30	11,613	21.006	-4.11%
2011-02-21	0	0.073	0.071	0.073	0.070	0.074	11,148,000	792,484	0.0711	21.90	21.30	21.90	21.00	22.20	37,160	21.326	2.82%
2011-02-18	0	0.071	0.071	0.072	0.070	0.072	3,442,000	245,544	0.0713	21.30	21.30	21.60	21.00	21.60	11,473	21.401	0.00%
2011-02-17	0	0.071	0.070	0.071	0.070	0.072	7,144,000	509,612	0.0713	21.30	21.00	21.30	21.00	21.60	23,813	21.400	-2.74%
2011-02-16	0	0.073	0.073	0.074	0.071	0.075	5,064,000	367,720	0.0726	21.90	21.90	22.20	21.30	22.50	16,880	21.784	-1.35%
2011-02-15	0	0.074	0.074	0.075	0.068	0.079	41,600,000	3,126,276	0.0752	22.20	22.20	22.50	20.40	23.70	138,667	22.545	1.37%
2011-02-14	0	0.073	0.072	0.073	0.072	0.077	6,956,000	512,692	0.0737	21.90	21.60	21.90	21.60	23.10	23,187	22.112	0.00%
2011-02-11	0	0.073	0.072	0.073	0.069	0.077	53,342,000	3,846,112	0.0721	21.90	21.60	21.90	20.70	23.10	177,807	21.631	-7.59%
2011-02-10	0	0.079	0.076	0.079	0.076	0.082	10,304,000	808,596	0.0785	23.70	22.80	23.70	22.80	24.60	34,347	23.542	-2.47%
2011-02-09	0	0.081	0.080	0.082	0.074	0.081	28,028,000	2,212,000	0.0789	24.30	24.00	24.60	22.20	24.30	93,427	23.676	6.58%
2011-02-08	0	0.076	0.075	0.076	0.074	0.078	9,468,000	723,228	0.0764	22.80	22.50	22.80	22.20	23.40	31,560	22.916	-2.56%
2011-02-07	0	0.078	0.078	0.079	0.069	0.079	38,304,000	2,952,184	0.0771	23.40	23.40	23.70	20.70	23.70	127,680	23.122	8.33%
2011-02-02	0	0.072	0.070	0.072	0.070	0.072	2,308,000	163,676	0.0709	21.60	21.00	21.60	21.00	21.60	7,693	21.275	0.00%
2011-02-01	0	0.072	0.071	0.073	0.071	0.073	6,172,000	444,904	0.0721	21.60	21.30	21.90	21.30	21.90	20,573	21.625	-1.37%
2011-01-31	0	0.073	0.073	0.074	0.070	0.075	14,924,000	1,088,932	0.0730	21.90	21.90	22.20	21.00	22.50	49,747	21.890	4.29%
2011-01-28	0	0.070	0.069	0.070	0.069	0.072	8,704,000	612,376	0.0704	21.00	20.70	21.00	20.70	21.60	29,013	21.107	-2.78%
2011-01-27	0	0.072	0.071	0.072	0.070	0.073	25,300,000	1,809,116	0.0715	21.60	21.30	21.60	21.00	21.90	84,333	21.452	-2.70%
2011-01-26	0	0.074	0.073	0.074	0.071	0.079	43,420,000	3,288,708	0.0757	22.20	21.90	22.20	21.30	23.70	144,733	22.723	2.78%
2011-01-25	0	0.072	0.072	0.073	0.069	0.075	22,760,000	1,607,516	0.0706	21.60	21.60	21.90	20.70	22.50	75,867	21.189	0.00%
2011-01-24	0	0.072	0.072	0.074	0.072	0.078	30,444,000	2,249,912	0.0739	21.60	21.60	22.20	21.60	23.40	101,480	22.171	-6.49%
2011-01-21	0	0.077	0.077	0.079	0.076	0.086	147,956,000	12,045,576	0.0814	23.10	23.10	23.70	22.80	25.80	493,187	24.424	-6.10%
2011-01-20	0	0.082	0.081	0.082	0.071	0.090	478,544,000	40,009,388	0.0836	24.60	24.30	24.60	21.30	27.00	1,595,147	25.082	12.33%
2011-01-19	0	0.073	0.072	0.073	0.067	0.085	188,548,000	13,768,176	0.0730	21.90	21.60	21.90	20.10	25.50	628,493	21.907	-14.12%
2011-01-18	0	0.085	0.083	0.084	0.081	0.117	273,554,540	27,479,951	0.1005	25.50	24.90	25.20	24.30	35.10	911,848	30.137	-26.72%
2011-01-17	0	0.116	0.116	0.117	0.112	0.150	291,836,000	36,038,680	0.1235	34.80	34.80	35.10	33.60	45.00	972,787	37.047	-0.85%
2011-01-14	1	-	-	-	-	-	0	0	-	35.10	-	-	-	-	0	-	0.00%
2011-01-13	1	-	-	-	-	-	0	0	-	35.10	-	-	-	-	0	-	0.00%
2011-01-12	1	-	-	-	-	-	0	0	-	35.10	-	-	-	-	0	-	0.00%
2011-01-11	1	-	-	-	-	-	0	0	-	35.10	-	-	-	-	0	-	0.00%
2011-01-10	1	-	-	-	-	-	0	0	-	35.10	-	-	-	-	0	-	0.00%
2011-01-07	1	-	-	-	-	-	0	0	-	35.10	-	-	-	-	0	-	0.00%
2011-01-06	1	-	-	-	-	-	0	0	-	35.10	-	-	-	-	0	-	0.00%
2011-01-05	1	-	-	-	-	-	0	0	-	35.10	-	-	-	-	0	-	0.00%
2011-01-04	1	-	-	-	-	-	0	0	-	35.10	-	-	-	-	0	-	0.00%
2011-01-03	1	-	-	-	-	-	0	0	-	35.10	-	-	-	-	0	-	0.00%
2010-12-31	0	0.117	0.117	0.120	0.117	0.120	11,896,000	1,404,564	0.1181	35.10	35.10	36.00	35.10	36.00	39,653	35.421	-4.10%
2010-12-30	0	0.122	0.119	0.120	0.112	0.125	26,852,000	3,201,200	0.1192	36.60	35.70	36.00	33.60	37.50	89,507	35.765	6.09%
2010-12-29	0	0.115	0.116	0.119	0.115	0.134	109,548,000	13,121,668	0.1198	34.50	34.80	35.70	34.50	40.20	365,160	35.934	-3.36%
2010-12-28	0	0.119	0.120	0.123	0.104	0.149	147,832,000	16,713,580	0.1131	35.70	36.00	36.90	31.20	44.70	492,773	33.917	14.42%
2010-12-24	0	0.104	0.100	0.104	0.100	0.106	1,104,000	110,692	0.1003	31.20	30.00	31.20	30.00	31.80	3,680	30.079	4.00%
2010-12-23	0	0.100	0.100	0.103	0.098	0.106	16,804,000	1,714,664	0.1020	30.00	30.00	30.90	29.40	31.80	56,013	30.612	4.17%
2010-12-22	0	0.096	0.096	0.097	0.095	0.103	12,248,000	1,234,180	0.1008	28.80	28.80	29.10	28.50	30.90	40,827	30.230	-8.57%
2010-12-21	0	0.105	0.097	0.105	0.092	0.105	19,905,200	1,937,710	0.0973	31.50	29.10	31.50	27.60	31.50	66,351	29.204	10.53%
2010-12-20	0	0.095	0.094	0.098	0.087	0.101	23,744,000	2,244,384	0.0945	28.50	28.20	29.40	26.10	30.30	79,147	28.357	1.06%
2010-12-17	0	0.094	0.090	0.094	0.082	0.098	48,592,000	4,343,016	0.0894	28.20	27.00	28.20	24.60	29.40	161,973	26.813	4.44%
2010-12-16	0	0.090	0.089	0.090	0.083	0.102	68,220,000	6,058,588	0.0888	27.00	26.70	27.00	24.90	30.60	227,400	26.643	-15.89%
2010-12-15	0	0.107	0.105	0.107	0.103	0.108	4,916,000	518,784	0.1055	32.10	31.50	32.10	30.90	32.40	16,387	31.659	1.90%
2010-12-14	0	0.105	0.104	0.105	0.104	0.112	9,034,400	959,848	0.1062	31.50	31.20	31.50	31.20	33.60	30,115	31.873	-6.25%
2010-12-13	0	0.112	0.108	0.112	0.106	0.115	13,291,040	1,489,180	0.1120	33.60	32.40	33.60	31.80	34.50	44,303	33.613	-5.08%
2010-12-10	0	0.118	0.115	0.118	0.113	0.120	11,792,000	1,372,268	0.1164	35.40	34.50	35.40	33.90	36.00	39,307	34.912	-0.84%
2010-12-09	0	0.119	0.116	0.119	0.114	0.125	12,805,400	1,507,854	0.1178	35.70	34.80	35.70	34.20	37.50	42,685	35.325	-2.46%
2010-12-08	0	0.122	0.120	0.122	0.120	0.125	5,002,000	612,806	0.1225	36.60	36.00	36.60	36.00	37.50	16,673	36.754	-3.17%
2010-12-07	0	0.126	0.126	0.128	0.124	0.132	1,100,000	139,304	0.1266	37.80	37.80	38.40	37.20	39.60	3,667	37.992	0.00%
2010-12-06	0	0.126	0.126	0.127	0.122	0.128	1,977,600	247,574	0.1252	37.80	37.80	38.10	36.60	38.40	6,592	37.557	-0.79%
2010-12-03	0	0.127	0.127	0.132	0.126	0.127	1,636,000	207,244	0.1267	38.10	38.10	39.60	37.80	38.10	5,453	38.003	-3.05%
2010-12-02	0	0.131	0.130	0.135	0.130	0.140	1,992,000	264,784	0.1329	39.30	39.00	40.50	39.00	42.00	6,640	39.877	-6.43%
2010-12-01	0	0.140	0.128	0.142	0.125	0.142	8,224,000	1,094,160	0.1330	42.00	38.40	42.60	37.50	42.60	27,413	39.913	7.69%
2010-11-30	0	0.130	0.125	0.130	0.120	0.130	5,384,000	660,436	0.1227	39.00	37.50	39.00	36.00	39.00	17,947	36.800	-0.76%
2010-11-29	0	0.131	0.127	0.131	0.127	0.131	872,000	112,392	0.1289	39.30	38.10	39.30	38.10	39.30	2,907	38.667	0.00%
2010-11-26	0	0.131	0.124	0.131	0.125	0.131	4,119,000	521,123	0.1265	39.30	37.20	39.30	37.50	39.30	13,730	37.955	4.80%
2010-11-25	0	0.125	0.125	0.129	0.125	0.131	6,420,480	814,740	0.1269	37.50	37.50	38.70	37.50	39.30	21,402	38.069	-6.02%
2010-11-24	0	0.133	0.131	0.133	0.131	0.137	4,499,500	599,075	0.1331	39.90	39.30	39.90	39.30	41.10	14,998	39.943	-6.34%
2010-11-23	0	0.142	0.138	0.142	0.137	0.142	7,512,000	1,059,628	0.1411	42.60	41.40	42.60	41.10	42.60	25,040	42.317	-2.74%
2010-11-22	0	0.146	0.144	0.146	0.143	0.150	4,240,000	614,984	0.1450	43.80	43.20	43.80	42.90	45.00	14,133	43.513	-2.67%
2010-11-19	0	0.150	0.148	0.150	0.148	0.150	2,224,000	329,160	0.1480	45.00	44.40	45.00	44.40	45.00	7,413	44.401	1.35%
2010-11-18	0	0.148	0.144	0.148	0.136	0.151	7,570,000	1,090,214	0.1440	44.40	43.20	44.40	40.80	45.30	25,233	43.205	-1.33%
2010-11-17	0	0.150	0.147	0.150	0.147	0.152	2,080,000	312,480	0.1502	45.00	44.10	45.00	44.10	45.60	6,933	45.069	-0.66%
2010-11-16	0	0.151	0.150	0.151	0.150	0.157	7,852,000	1,197,948	0.1526	45.30	45.00	45.30	45.00	47.10	26,173	45.770	-4.43%
2010-11-15	0	0.158	0.157	0.158	0.156	0.162	8,536,000	1,352,496	0.1584	47.40	47.10	47.40	46.80	48.60	28,453	47.534	-2.47%
2010-11-12	0	0.162	0.161	0.162	0.157	0.164	10,872,000	1,736,832	0.1598	48.60	48.30	48.60	47.10	49.20	36,240	47.926	1.25%
2010-11-11	0	0.160	0.157	0.160	0.158	0.161	4,184,000	664,376	0.1588	48.00	47.10	48.00	47.40	48.30	13,947	47.637	0.00%
2010-11-10	0	0.160	0.157	0.160	0.155	0.162	6,242,800	989,384	0.1585	48.00	47.10	48.00	46.50	48.60	20,809	47.545	0.00%
2010-11-09	0	0.160	0.160	0.161	0.160	0.163	2,671,000	431,920	0.1617	48.00	48.00	48.30	48.00	48.90	8,903	48.512	-1.84%
2010-11-08	0	0.163	0.162	0.163	0.160	0.163	3,052,000	493,956	0.1618	48.90	48.60	48.90	48.00	48.90	10,173	48.554	0.00%
2010-11-05	0	0.163	0.162	0.163	0.161	0.164	4,302,400	696,348	0.1619	48.90	48.60	48.90	48.30	49.20	14,341	48.555	0.62%
2010-11-04	0	0.162	0.161	0.162	0.161	0.163	3,934,600	635,263	0.1615	48.60	48.30	48.60	48.30	48.90	13,115	48.437	-0.61%
2010-11-03	0	0.163	0.161	0.163	0.161	0.165	10,304,000	1,675,912	0.1626	48.90	48.30	48.90	48.30	49.50	34,347	48.794	-1.21%
2010-11-02	0	0.165	0.164	0.165	0.164	0.168	7,162,000	1,189,000	0.1660	49.50	49.20	49.50	49.20	50.40	23,873	49.805	-0.60%
2010-11-01	0	0.166	0.165	0.166	0.162	0.170	5,652,000	936,376	0.1657	49.80	49.50	49.80	48.60	51.00	18,840	49.701	-1.78%
2010-10-29	0	0.169	0.168	0.171	0.165	0.172	3,920,000	663,600	0.1693	50.70	50.40	51.30	49.50	51.60	13,067	50.786	-0.59%
2010-10-28	0	0.170	0.168	0.171	0.164	0.173	10,249,055	1,732,204	0.1690	51.00	50.40	51.30	49.20	51.90	34,164	50.703	1.19%
2010-10-27	0	0.168	0.167	0.168	0.163	0.171	5,837,600	972,900	0.1667	50.40	50.10	50.40	48.90	51.30	19,459	49.998	1.82%
2010-10-26	0	0.165	0.164	0.165	0.162	0.165	3,764,000	614,584	0.1633	49.50	49.20	49.50	48.60	49.50	12,547	48.984	-0.60%
2010-10-25	0	0.166	0.164	0.166	0.163	0.166	885,000	145,711	0.1646	49.80	49.20	49.80	48.90	49.80	2,950	49.394	0.61%
2010-10-22	0	0.165	0.165	0.166	0.163	0.171	2,150,600	354,196	0.1647	49.50	49.50	49.80	48.90	51.30	7,169	49.409	-2.94%
2010-10-21	0	0.170	0.167	0.170	0.164	0.171	10,769,000	1,817,395	0.1688	51.00	50.10	51.00	49.20	51.30	35,897	50.629	4.94%
2010-10-20	0	0.162	0.162	0.165	0.162	0.166	4,908,000	801,704	0.1633	48.60	48.60	49.50	48.60	49.80	16,360	49.004	-2.99%
2010-10-19	0	0.167	0.164	0.167	0.163	0.170	2,257,800	373,197	0.1653	50.10	49.20	50.10	48.90	51.00	7,526	49.588	-0.60%
2010-10-18	0	0.168	0.165	0.168	0.164	0.170	1,552,000	257,244	0.1658	50.40	49.50	50.40	49.20	51.00	5,173	49.725	0.00%
2010-10-15	0	0.168	0.166	0.168	0.164	0.170	8,294,870	1,376,172	0.1659	50.40	49.80	50.40	49.20	51.00	27,650	49.772	-1.18%
2010-10-14	0	0.170	0.167	0.170	0.165	0.171	7,069,800	1,185,780	0.1677	51.00	50.10	51.00	49.50	51.30	23,566	50.317	1.19%
2010-10-13	0	0.168	0.166	0.168	0.165	0.174	9,257,515	1,569,866	0.1696	50.40	49.80	50.40	49.50	52.20	30,858	50.873	2.44%
2010-10-12	0	0.164	0.163	0.164	0.162	0.166	2,984,000	487,600	0.1634	49.20	48.90	49.20	48.60	49.80	9,947	49.021	-0.61%
2010-10-11	0	0.165	0.163	0.165	0.162	0.168	6,036,044	987,987	0.1637	49.50	48.90	49.50	48.60	50.40	20,120	49.104	-1.79%
2010-10-08	0	0.168	0.167	0.168	0.163	0.168	4,080,000	675,400	0.1655	50.40	50.10	50.40	48.90	50.40	13,600	49.662	0.00%
2010-10-07	0	0.168	0.164	0.168	0.165	0.169	6,888,000	1,139,500	0.1654	50.40	49.20	50.40	49.50	50.70	22,960	49.630	0.00%
2010-10-06	0	0.168	0.166	0.168	0.165	0.175	12,672,000	2,114,912	0.1669	50.40	49.80	50.40	49.50	52.50	42,240	50.069	-2.89%
2010-10-05	0	0.173	0.171	0.173	0.170	0.176	5,292,000	908,760	0.1717	51.90	51.30	51.90	51.00	52.80	17,640	51.517	-1.14%
2010-10-04	0	0.175	0.173	0.175	0.168	0.176	5,812,000	1,006,944	0.1733	52.50	51.90	52.50	50.40	52.80	19,373	51.976	0.00%
2010-09-30	0	0.175	0.174	0.175	0.173	0.179	7,057,200	1,230,066	0.1743	52.50	52.20	52.50	51.90	53.70	23,524	52.290	-0.57%
2010-09-29	0	0.176	0.174	0.176	0.174	0.179	3,364,000	589,276	0.1752	52.80	52.20	52.80	52.20	53.70	11,213	52.551	0.00%
2010-09-28	0	0.176	0.175	0.176	0.172	0.180	5,663,200	994,862	0.1757	52.80	52.50	52.80	51.60	54.00	18,877	52.701	-1.68%
2010-09-27	0	0.179	0.178	0.179	0.175	0.182	13,772,800	2,452,945	0.1781	53.70	53.40	53.70	52.50	54.60	45,909	53.430	1.70%
2010-09-24	0	0.176	0.174	0.176	0.166	0.184	14,592,000	2,553,580	0.1750	52.80	52.20	52.80	49.80	55.20	48,640	52.500	3.53%
2010-09-22	0	0.170	0.169	0.170	0.168	0.173	1,948,000	329,892	0.1693	51.00	50.70	51.00	50.40	51.90	6,493	50.805	-0.58%
2010-09-21	0	0.171	0.169	0.171	0.168	0.171	7,798,600	1,318,892	0.1691	51.30	50.70	51.30	50.40	51.30	25,995	50.736	0.59%
2010-09-20	0	0.170	0.169	0.170	0.169	0.172	6,548,000	1,113,708	0.1701	51.00	50.70	51.00	50.70	51.60	21,827	51.025	-1.16%
2010-09-17	0	0.172	0.170	0.172	0.168	0.172	10,388,000	1,769,204	0.1703	51.60	51.00	51.60	50.40	51.60	34,627	51.094	1.18%
2010-09-16	0	0.170	0.169	0.170	0.168	0.171	11,072,000	1,877,536	0.1696	51.00	50.70	51.00	50.40	51.30	36,907	50.873	0.00%
2010-09-15	0	0.170	0.169	0.170	0.169	0.175	7,036,000	1,213,000	0.1724	51.00	50.70	51.00	50.70	52.50	23,453	51.720	-1.73%
2010-09-14	0	0.173	0.171	0.173	0.170	0.175	4,918,000	842,040	0.1712	51.90	51.30	51.90	51.00	52.50	16,393	51.365	-0.57%
2010-09-13	0	0.174	0.172	0.174	0.171	0.176	3,869,405	670,996	0.1734	52.20	51.60	52.20	51.30	52.80	12,898	52.023	1.16%
2010-09-10	0	0.172	0.171	0.172	0.170	0.174	6,032,254	1,034,894	0.1716	51.60	51.30	51.60	51.00	52.20	20,108	51.468	-1.15%
2010-09-09	0	0.174	0.172	0.174	0.171	0.175	2,600,000	449,920	0.1730	52.20	51.60	52.20	51.30	52.50	8,667	51.914	0.58%
2010-09-08	0	0.173	0.172	0.173	0.172	0.174	4,544,000	785,140	0.1728	51.90	51.60	51.90	51.60	52.20	15,147	51.836	-1.14%
2010-09-07	0	0.175	0.174	0.175	0.173	0.178	12,192,000	2,127,644	0.1745	52.50	52.20	52.50	51.90	53.40	40,640	52.353	-0.57%
2010-09-06	0	0.176	0.176	0.177	0.171	0.177	12,852,000	2,230,444	0.1735	52.80	52.80	53.10	51.30	53.10	42,840	52.065	2.92%
2010-09-03	0	0.171	0.169	0.171	0.168	0.171	5,260,000	891,476	0.1695	51.30	50.70	51.30	50.40	51.30	17,533	50.845	-0.58%
2010-09-02	0	0.172	0.170	0.172	0.169	0.173	4,368,270	744,453	0.1704	51.60	51.00	51.60	50.70	51.90	14,561	51.127	-0.58%
2010-09-01	0	0.173	0.170	0.173	0.167	0.173	12,176,400	2,074,264	0.1704	51.90	51.00	51.90	50.10	51.90	40,588	51.105	2.98%
2010-08-31	0	0.168	0.166	0.168	0.166	0.172	7,296,400	1,224,759	0.1679	50.40	49.80	50.40	49.80	51.60	24,321	50.357	-2.33%
2010-08-30	0	0.172	0.171	0.172	0.169	0.174	17,579,800	3,016,467	0.1716	51.60	51.30	51.60	50.70	52.20	58,599	51.476	1.18%
2010-08-27	0	0.170	0.168	0.170	0.165	0.170	17,412,000	2,926,656	0.1681	51.00	50.40	51.00	49.50	51.00	58,040	50.425	3.03%
2010-08-26	0	0.165	0.164	0.165	0.164	0.167	4,360,000	717,092	0.1645	49.50	49.20	49.50	49.20	50.10	14,533	49.341	-0.60%
2010-08-25	0	0.166	0.162	0.165	0.162	0.167	7,696,000	1,257,316	0.1634	49.80	48.60	49.50	48.60	50.10	25,653	49.012	0.61%
2010-08-24	0	0.165	0.164	0.165	0.164	0.167	15,552,000	2,568,624	0.1652	49.50	49.20	49.50	49.20	50.10	51,840	49.549	-0.60%
2010-08-23	0	0.166	0.164	0.166	0.162	0.168	14,904,200	2,458,536	0.1650	49.80	49.20	49.80	48.60	50.40	49,681	49.487	-1.78%
2010-08-20	0	0.169	0.168	0.169	0.166	0.170	12,124,000	2,035,572	0.1679	50.70	50.40	50.70	49.80	51.00	40,413	50.369	-0.59%
2010-08-19	0	0.170	0.167	0.170	0.165	0.170	11,858,400	1,977,992	0.1668	51.00	50.10	51.00	49.50	51.00	39,528	50.040	1.80%
2010-08-18	0	0.167	0.165	0.167	0.164	0.168	14,060,000	2,320,312	0.1650	50.10	49.50	50.10	49.20	50.40	46,867	49.509	0.00%
2010-08-17	0	0.167	0.165	0.167	0.164	0.170	15,660,000	2,601,036	0.1661	50.10	49.50	50.10	49.20	51.00	52,200	49.828	-1.76%
2010-08-16	0	0.170	0.169	0.170	0.166	0.172	32,775,050	5,545,564	0.1692	51.00	50.70	51.00	49.80	51.60	109,250	50.760	1.80%
2010-08-13	0	0.167	0.164	0.167	0.161	0.170	19,792,000	3,282,788	0.1659	50.10	49.20	50.10	48.30	51.00	65,973	49.759	2.45%
2010-08-12	0	0.163	0.163	0.164	0.160	0.163	15,328,000	2,471,528	0.1612	48.90	48.90	49.20	48.00	48.90	51,093	48.373	-0.61%
2010-08-11	0	0.164	0.163	0.164	0.160	0.165	37,058,000	6,030,656	0.1627	49.20	48.90	49.20	48.00	49.50	123,527	48.821	1.86%
2010-08-10	0	0.161	0.160	0.161	0.158	0.166	33,996,000	5,486,940	0.1614	48.30	48.00	48.30	47.40	49.80	113,320	48.420	-1.23%
2010-08-09	0	0.163	0.161	0.163	0.159	0.175	66,101,600	10,840,513	0.1640	48.90	48.30	48.90	47.70	52.50	220,339	49.199	-7.39%
2010-08-06	0	0.176	0.175	0.176	0.172	0.191	69,182,000	12,263,088	0.1773	52.80	52.50	52.80	51.60	57.30	230,607	53.178	-7.37%
2010-08-05	0	0.190	0.191	0.192	0.184	0.215	331,288,700	65,993,616	0.1992	57.00	57.30	57.60	55.20	64.50	1,104,296	59.761	4.97%
2010-08-04	1	-	-	-	-	-	0	0	-	54.30	-	-	-	-	0	-	0.00%
2010-08-03	1	-	-	-	-	-	0	0	-	54.30	-	-	-	-	0	-	0.00%
2010-08-02	1	-	-	-	-	-	0	0	-	54.30	-	-	-	-	0	-	0.00%
2010-07-30	1	-	-	-	-	-	0	0	-	54.30	-	-	-	-	0	-	0.00%
2010-07-29	1	-	-	-	-	-	0	0	-	54.30	-	-	-	-	0	-	0.00%
2010-07-28	1	-	-	-	-	-	0	0	-	54.30	-	-	-	-	0	-	0.00%
2010-07-27	1	-	-	-	-	-	0	0	-	54.30	-	-	-	-	0	-	0.00%
2010-07-26	0	0.181	0.181	0.182	0.160	0.184	121,160,000	21,141,060	0.1745	54.30	54.30	54.60	48.00	55.20	403,867	52.347	13.12%
2010-07-23	0	0.160	0.160	0.161	0.158	0.165	16,808,000	2,689,672	0.1600	48.00	48.00	48.30	47.40	49.50	56,027	48.007	0.00%
2010-07-22	0	0.160	0.160	0.162	0.160	0.167	15,519,200	2,527,005	0.1628	48.00	48.00	48.60	48.00	50.10	51,731	48.849	-3.03%
2010-07-21	0	0.165	0.165	0.166	0.157	0.169	26,884,000	4,427,452	0.1647	49.50	49.50	49.80	47.10	50.70	89,613	49.406	3.13%
2010-07-20	0	0.160	0.160	0.162	0.158	0.164	9,296,000	1,493,140	0.1606	48.00	48.00	48.60	47.40	49.20	30,987	48.187	0.63%
2010-07-19	0	0.159	0.157	0.159	0.157	0.162	4,268,000	678,372	0.1589	47.70	47.10	47.70	47.10	48.60	14,227	47.683	-1.85%
2010-07-16	0	0.162	0.162	0.164	0.161	0.164	5,264,000	854,892	0.1624	48.60	48.60	49.20	48.30	49.20	17,547	48.721	-1.22%
2010-07-15	0	0.164	0.163	0.165	0.163	0.167	5,200,000	851,088	0.1637	49.20	48.90	49.50	48.90	50.10	17,333	49.101	-2.96%
2010-07-14	0	0.169	0.165	0.169	0.164	0.169	10,036,000	1,677,980	0.1672	50.70	49.50	50.70	49.20	50.70	33,453	50.159	-0.59%
2010-07-13	0	0.170	0.166	0.170	0.163	0.170	2,476,000	409,892	0.1655	51.00	49.80	51.00	48.90	51.00	8,253	49.664	2.41%
2010-07-12	0	0.166	0.166	0.168	0.166	0.172	6,088,000	1,029,184	0.1691	49.80	49.80	50.40	49.80	51.60	20,293	50.715	-0.60%
2010-07-09	0	0.167	0.166	0.167	0.162	0.170	9,076,000	1,516,096	0.1670	50.10	49.80	50.10	48.60	51.00	30,253	50.113	2.45%
2010-07-08	0	0.163	0.162	0.164	0.159	0.170	13,632,000	2,215,892	0.1626	48.90	48.60	49.20	47.70	51.00	45,440	48.765	-2.98%
2010-07-07	0	0.168	0.166	0.169	0.167	0.170	10,112,000	1,701,768	0.1683	50.40	49.80	50.70	50.10	51.00	33,707	50.488	-1.75%
2010-07-06	0	0.171	0.168	0.171	0.168	0.172	4,120,000	699,740	0.1698	51.30	50.40	51.30	50.40	51.60	13,733	50.952	0.59%
2010-07-05	0	0.170	0.169	0.170	0.169	0.178	8,156,000	1,401,152	0.1718	51.00	50.70	51.00	50.70	53.40	27,187	51.538	-1.16%
2010-07-02	0	0.172	0.170	0.172	0.169	0.176	6,982,000	1,195,884	0.1713	51.60	51.00	51.60	50.70	52.80	23,273	51.384	-0.58%
2010-06-30	0	0.173	0.173	0.174	0.166	0.175	27,092,000	4,601,308	0.1698	51.90	51.90	52.20	49.80	52.50	90,307	50.952	1.76%
2010-06-29	0	0.170	0.168	0.170	0.164	0.170	13,388,000	2,222,024	0.1660	51.00	50.40	51.00	49.20	51.00	44,627	49.791	-1.16%
2010-06-28	0	0.172	0.169	0.171	0.168	0.174	8,368,000	1,417,740	0.1694	51.60	50.70	51.30	50.40	52.20	27,893	50.827	-0.58%
2010-06-25	0	0.173	0.170	0.173	0.169	0.175	8,852,000	1,510,880	0.1707	51.90	51.00	51.90	50.70	52.50	29,507	51.205	-0.57%
2010-06-24	0	0.174	0.173	0.174	0.171	0.180	16,444,000	2,880,820	0.1752	52.20	51.90	52.20	51.30	54.00	54,813	52.557	0.00%
2010-06-23	0	0.174	0.174	0.175	0.172	0.177	25,776,000	4,491,228	0.1742	52.20	52.20	52.50	51.60	53.10	85,920	52.272	-2.79%
2010-06-22	0	0.179	0.178	0.179	0.175	0.188	52,456,000	9,473,136	0.1806	53.70	53.40	53.70	52.50	56.40	174,853	54.178	1.70%
2010-06-21	0	0.176	0.174	0.176	0.170	0.182	50,894,931	8,864,785	0.1742	52.80	52.20	52.80	51.00	54.60	169,650	52.253	0.00%
2010-06-18	0	0.176	0.175	0.176	0.172	0.196	75,728,000	13,546,676	0.1789	52.80	52.50	52.80	51.60	58.80	252,427	53.666	-8.81%
2010-06-17	0	0.193	0.192	0.193	0.184	0.216	172,896,000	34,313,148	0.1985	57.90	57.60	57.90	55.20	64.80	576,320	59.538	-1.53%
2010-06-15	0	0.196	0.195	0.196	0.182	0.231	478,289,752	98,849,268	0.2067	58.80	58.50	58.80	54.60	69.30	1,594,299	62.002	18.07%
2010-06-14	0	0.166	0.165	0.166	0.154	0.173	22,344,000	3,634,724	0.1627	49.80	49.50	49.80	46.20	51.90	74,480	48.801	9.21%
2010-06-11	0	0.152	0.150	0.153	0.150	0.155	1,744,000	264,900	0.1519	45.60	45.00	45.90	45.00	46.50	5,813	45.568	2.70%
2010-06-10	0	0.148	0.148	0.152	0.148	0.154	5,308,000	797,872	0.1503	44.40	44.40	45.60	44.40	46.20	17,693	45.094	-4.52%
2010-06-09	0	0.155	0.151	0.152	0.151	0.157	7,332,000	1,123,016	0.1532	46.50	45.30	45.60	45.30	47.10	24,440	45.950	-1.27%
2010-06-08	0	0.157	0.152	0.157	0.149	0.157	6,020,000	929,244	0.1544	47.10	45.60	47.10	44.70	47.10	20,067	46.308	3.29%
2010-06-07	0	0.152	0.149	0.152	0.145	0.152	1,445,267	215,821	0.1493	45.60	44.70	45.60	43.50	45.60	4,818	44.799	0.66%
2010-06-04	0	0.151	0.151	0.153	0.151	0.155	1,424,000	217,424	0.1527	45.30	45.30	45.90	45.30	46.50	4,747	45.806	-1.95%
2010-06-03	0	0.154	0.153	0.155	0.150	0.160	8,532,000	1,316,064	0.1543	46.20	45.90	46.50	45.00	48.00	28,440	46.275	2.67%
2010-06-02	0	0.150	0.149	0.150	0.149	0.150	668,000	100,040	0.1498	45.00	44.70	45.00	44.70	45.00	2,227	44.928	-1.32%
2010-06-01	0	0.152	0.150	0.153	0.150	0.153	1,128,000	169,668	0.1504	45.60	45.00	45.90	45.00	45.90	3,760	45.124	-0.65%
2010-05-31	0	0.153	0.151	0.153	0.150	0.154	2,764,000	416,972	0.1509	45.90	45.30	45.90	45.00	46.20	9,213	45.257	-2.55%
2010-05-28	0	0.157	0.153	0.157	0.153	0.157	3,089,000	476,948	0.1544	47.10	45.90	47.10	45.90	47.10	10,297	46.321	0.00%
2010-05-27	0	0.157	0.154	0.157	0.154	0.159	5,848,000	911,088	0.1558	47.10	46.20	47.10	46.20	47.70	19,493	46.738	2.61%
2010-05-26	0	0.153	0.153	0.155	0.147	0.155	4,068,000	617,008	0.1517	45.90	45.90	46.50	44.10	46.50	13,560	45.502	-1.29%
2010-05-25	0	0.155	0.154	0.155	0.143	0.155	460,000	68,564	0.1491	46.50	46.20	46.50	42.90	46.50	1,533	44.716	-3.12%
2010-05-24	0	0.160	0.151	0.160	0.151	0.160	3,160,000	492,272	0.1558	48.00	45.30	48.00	45.30	48.00	10,533	46.735	2.56%
2010-05-20	0	0.156	0.152	0.156	0.145	0.158	18,136,000	2,681,988	0.1479	46.80	45.60	46.80	43.50	47.40	60,453	44.365	-1.27%
2010-05-19	0	0.158	0.157	0.158	0.153	0.160	9,068,000	1,409,492	0.1554	47.40	47.10	47.40	45.90	48.00	30,227	46.631	-1.25%
2010-05-18	0	0.160	0.158	0.160	0.157	0.162	3,116,000	496,252	0.1593	48.00	47.40	48.00	47.10	48.60	10,387	47.778	-0.62%
2010-05-17	0	0.161	0.159	0.162	0.158	0.164	14,160,000	2,256,244	0.1593	48.30	47.70	48.60	47.40	49.20	47,200	47.802	-1.23%
2010-05-14	0	0.163	0.163	0.165	0.160	0.167	9,856,660	1,607,086	0.1630	48.90	48.90	49.50	48.00	50.10	32,856	48.914	-1.81%
2010-05-13	0	0.166	0.164	0.166	0.160	0.170	23,372,000	3,808,552	0.1630	49.80	49.20	49.80	48.00	51.00	77,907	48.886	-2.35%
2010-05-12	0	0.170	0.169	0.170	0.165	0.172	21,188,000	3,571,804	0.1686	51.00	50.70	51.00	49.50	51.60	70,627	50.573	-0.58%
2010-05-11	0	0.171	0.170	0.173	0.168	0.174	6,288,000	1,072,480	0.1706	51.30	51.00	51.90	50.40	52.20	20,960	51.168	0.00%
2010-05-10	0	0.171	0.171	0.172	0.166	0.186	56,784,000	9,665,796	0.1702	51.30	51.30	51.60	49.80	55.80	189,280	51.066	-7.07%
2010-05-07	0	0.184	0.180	0.184	0.163	0.187	11,924,000	2,140,444	0.1795	55.20	54.00	55.20	48.90	56.10	39,747	53.852	-2.13%
2010-05-06	0	0.188	0.184	0.188	0.180	0.205	23,236,000	4,407,928	0.1897	56.40	55.20	56.40	54.00	61.50	77,453	56.911	-6.47%
2010-05-05	0	0.201	0.200	0.202	0.200	0.206	8,460,400	1,715,511	0.2028	60.30	60.00	60.60	60.00	61.80	28,201	60.831	-2.43%
2010-05-04	0	0.206	0.206	0.207	0.205	0.215	18,700,000	3,935,004	0.2104	61.80	61.80	62.10	61.50	64.50	62,333	63.128	-1.44%
2010-05-03	0	0.209	0.208	0.210	0.199	0.217	28,256,000	5,906,016	0.2090	62.70	62.40	63.00	59.70	65.10	94,187	62.705	3.98%
2010-04-30	0	0.201	0.200	0.201	0.197	0.201	8,153,300	1,622,086	0.1989	60.30	60.00	60.30	59.10	60.30	27,178	59.685	2.03%
2010-04-29	0	0.197	0.198	0.199	0.194	0.202	6,632,400	1,313,498	0.1980	59.10	59.40	59.70	58.20	60.60	22,108	59.413	1.03%
2010-04-28	0	0.195	0.195	0.197	0.192	0.198	8,290,000	1,617,790	0.1951	58.50	58.50	59.10	57.60	59.40	27,633	58.545	-1.52%
2010-04-27	0	0.198	0.198	0.200	0.198	0.205	13,083,000	2,638,866	0.2017	59.40	59.40	60.00	59.40	61.50	43,610	60.511	-1.98%
2010-04-26	0	0.202	0.202	0.203	0.190	0.205	15,328,000	3,096,852	0.2020	60.60	60.60	60.90	57.00	61.50	51,093	60.612	2.02%
2010-04-23	0	0.198	0.198	0.199	0.185	0.203	39,718,000	7,740,102	0.1949	59.40	59.40	59.70	55.50	60.90	132,393	58.463	-1.49%
2010-04-22	0	0.201	0.200	0.202	0.200	0.219	77,956,000	15,878,852	0.2037	60.30	60.00	60.60	60.00	65.70	259,853	61.107	-6.94%
2010-04-21	0	0.216	0.216	0.218	0.216	0.224	23,120,000	5,075,256	0.2195	64.80	64.80	65.40	64.80	67.20	77,067	65.855	-1.82%
2010-04-20	0	0.220	0.220	0.223	0.220	0.225	11,712,000	2,593,768	0.2215	66.00	66.00	66.90	66.00	67.50	39,040	66.439	-0.45%
2010-04-19	0	0.221	0.221	0.223	0.220	0.227	17,128,000	3,837,032	0.2240	66.30	66.30	66.90	66.00	68.10	57,093	67.206	0.00%
2010-04-16	0	0.221	0.220	0.222	0.219	0.224	18,040,000	3,983,268	0.2208	66.30	66.00	66.60	65.70	67.20	60,133	66.241	-1.78%
2010-04-15	0	0.225	0.223	0.224	0.221	0.229	15,980,000	3,600,136	0.2253	67.50	66.90	67.20	66.30	68.70	53,267	67.587	-0.88%
2010-04-14	0	0.227	0.224	0.227	0.219	0.230	20,740,800	4,698,136	0.2265	68.10	67.20	68.10	65.70	69.00	69,136	67.955	3.65%
2010-04-13	0	0.219	0.220	0.221	0.219	0.234	31,312,000	7,050,008	0.2252	65.70	66.00	66.30	65.70	70.20	104,373	67.546	-5.19%
2010-04-12	0	0.231	0.231	0.232	0.224	0.236	42,308,000	9,735,848	0.2301	69.30	69.30	69.60	67.20	70.80	141,027	69.036	3.59%
2010-04-09	0	0.223	0.223	0.226	0.222	0.229	24,316,500	5,481,934	0.2254	66.90	66.90	67.80	66.60	68.70	81,055	67.632	0.00%
2010-04-08	0	0.223	0.224	0.225	0.219	0.230	25,448,000	5,746,084	0.2258	66.90	67.20	67.50	65.70	69.00	84,827	67.739	1.83%
2010-04-07	0	0.219	0.218	0.219	0.216	0.231	32,796,400	7,377,251	0.2249	65.70	65.40	65.70	64.80	69.30	109,321	67.482	-1.35%
2010-04-01	0	0.222	0.223	0.227	0.220	0.231	29,024,000	6,608,360	0.2277	66.60	66.90	68.10	66.00	69.30	96,747	68.306	-2.20%
2010-03-31	0	0.227	0.227	0.228	0.225	0.233	32,797,200	7,467,108	0.2277	68.10	68.10	68.40	67.50	69.90	109,324	68.303	-2.16%
2010-03-30	0	0.232	0.229	0.232	0.230	0.245	37,672,000	8,793,920	0.2334	69.60	68.70	69.60	69.00	73.50	125,573	70.030	-5.31%
2010-03-29	0	0.245	0.240	0.245	0.235	0.245	37,629,515	9,041,745	0.2403	73.50	72.00	73.50	70.50	73.50	125,432	72.085	0.82%
2010-03-26	0	0.243	0.243	0.245	0.242	0.248	19,801,200	4,850,950	0.2450	72.90	72.90	73.50	72.60	74.40	66,004	73.495	1.25%
2010-03-25	0	0.240	0.240	0.241	0.233	0.250	68,892,194	16,537,295	0.2400	72.00	72.00	72.30	69.90	75.00	229,641	72.014	-5.88%
2010-03-24	0	0.255	0.249	0.255	0.249	0.260	35,676,000	9,020,508	0.2528	76.50	74.70	76.50	74.70	78.00	118,920	75.854	-1.92%
2010-03-23	0	0.260	0.260	0.265	0.260	0.270	37,992,000	9,977,100	0.2626	78.00	78.00	79.50	78.00	81.00	126,640	78.783	0.00%
2010-03-22	0	0.260	0.255	0.260	0.249	0.270	72,724,800	18,952,644	0.2606	78.00	76.50	78.00	74.70	81.00	242,416	78.182	1.96%
2010-03-19	0	0.255	0.250	0.255	0.246	0.255	39,460,000	9,941,284	0.2519	76.50	75.00	76.50	73.80	76.50	131,533	75.580	3.66%
2010-03-18	0	0.246	0.248	0.249	0.245	0.255	52,880,000	13,195,568	0.2495	73.80	74.40	74.70	73.50	76.50	176,267	74.861	-1.60%
2010-03-17	0	0.250	0.250	0.255	0.250	0.260	62,657,800	15,817,970	0.2525	75.00	75.00	76.50	75.00	78.00	208,859	75.735	0.40%
2010-03-16	0	0.249	0.248	0.249	0.248	0.280	210,392,200	54,485,154	0.2590	74.70	74.40	74.70	74.40	84.00	701,307	77.691	-9.45%
2010-03-15	0	0.275	0.270	0.275	0.242	0.275	199,992,000	51,813,936	0.2591	82.50	81.00	82.50	72.60	82.50	666,640	77.724	14.58%
2010-03-12	0	0.240	0.238	0.240	0.230	0.260	148,404,000	36,769,800	0.2478	72.00	71.40	72.00	69.00	78.00	494,680	74.330	3.00%
2010-03-11	0	0.233	0.231	0.233	0.229	0.255	83,244,400	19,961,050	0.2398	69.90	69.30	69.90	68.70	76.50	277,481	71.937	-3.32%
2010-03-10	0	0.241	0.239	0.241	0.238	0.275	108,128,000	27,126,804	0.2509	72.30	71.70	72.30	71.40	82.50	360,427	75.263	-10.74%
2010-03-09	0	0.270	0.265	0.270	0.215	0.270	188,863,560	46,697,878	0.2473	81.00	79.50	81.00	64.50	81.00	629,545	74.177	25.58%
2010-03-08	0	0.215	0.215	0.217	0.215	0.220	11,296,000	2,456,812	0.2175	64.50	64.50	65.10	64.50	66.00	37,653	65.248	0.47%
2010-03-05	0	0.214	0.213	0.214	0.212	0.216	3,256,000	696,908	0.2140	64.20	63.90	64.20	63.60	64.80	10,853	64.211	-0.47%
2010-03-04	0	0.215	0.212	0.215	0.202	0.215	7,067,200	1,488,052	0.2106	64.50	63.60	64.50	60.60	64.50	23,557	63.167	0.94%
2010-03-03	0	0.213	0.213	0.214	0.208	0.213	4,320,000	909,948	0.2106	63.90	63.90	64.20	62.40	63.90	14,400	63.191	-0.47%
2010-03-02	0	0.214	0.209	0.214	0.208	0.214	3,648,000	768,240	0.2106	64.20	62.70	64.20	62.40	64.20	12,160	63.178	1.90%
2010-03-01	0	0.210	0.210	0.212	0.209	0.218	3,396,000	719,328	0.2118	63.00	63.00	63.60	62.70	65.40	11,320	63.545	-1.41%
2010-02-26	0	0.213	0.213	0.215	0.213	0.216	1,900,000	406,980	0.2142	63.90	63.90	64.50	63.90	64.80	6,333	64.260	-1.39%
2010-02-25	0	0.216	0.216	0.217	0.215	0.221	17,273,000	3,766,034	0.2180	64.80	64.80	65.10	64.50	66.30	57,577	65.409	0.93%
2010-02-24	0	0.214	0.216	0.217	0.210	0.219	22,444,000	4,817,560	0.2146	64.20	64.80	65.10	63.00	65.70	74,813	64.394	2.39%
2010-02-23	0	0.209	0.204	0.209	0.206	0.209	1,232,000	255,232	0.2072	62.70	61.20	62.70	61.80	62.70	4,107	62.151	1.95%
2010-02-22	0	0.205	0.204	0.205	0.205	0.212	10,844,000	2,255,180	0.2080	61.50	61.20	61.50	61.50	63.60	36,147	62.390	-0.97%
2010-02-19	0	0.207	0.200	0.208	0.200	0.207	6,944,000	1,392,440	0.2005	62.10	60.00	62.40	60.00	62.10	23,147	60.157	0.98%
2010-02-18	0	0.205	0.205	0.210	0.204	0.209	3,366,760	690,764	0.2052	61.50	61.50	63.00	61.20	62.70	11,223	61.552	-1.91%
2010-02-17	0	0.209	0.208	0.213	0.208	0.220	3,340,000	702,084	0.2102	62.70	62.40	63.90	62.40	66.00	11,133	63.061	-3.69%
2010-02-12	0	0.217	0.215	0.217	0.209	0.217	1,212,000	255,316	0.2107	65.10	64.50	65.10	62.70	65.10	4,040	63.197	1.88%
2010-02-11	0	0.213	0.213	0.216	0.210	0.217	2,968,000	635,600	0.2142	63.90	63.90	64.80	63.00	65.10	9,893	64.245	0.47%
2010-02-10	0	0.212	0.210	0.212	0.208	0.214	3,360,000	712,392	0.2120	63.60	63.00	63.60	62.40	64.20	11,200	63.606	1.92%
2010-02-09	0	0.208	0.206	0.209	0.200	0.210	4,252,000	882,352	0.2075	62.40	61.80	62.70	60.00	63.00	14,173	62.254	-0.95%
2010-02-08	0	0.210	0.209	0.211	0.204	0.215	13,568,000	2,825,968	0.2083	63.00	62.70	63.30	61.20	64.50	45,227	62.485	0.00%
2010-02-05	0	0.210	0.209	0.210	0.208	0.214	10,476,000	2,209,800	0.2109	63.00	62.70	63.00	62.40	64.20	34,920	63.282	-2.33%
2010-02-04	0	0.215	0.214	0.218	0.214	0.220	4,356,000	950,744	0.2183	64.50	64.20	65.40	64.20	66.00	14,520	65.478	-2.27%
2010-02-03	0	0.220	0.218	0.220	0.217	0.223	6,120,000	1,340,484	0.2190	66.00	65.40	66.00	65.10	66.90	20,400	65.710	0.92%
2010-02-02	0	0.218	0.217	0.218	0.217	0.222	5,800,000	1,268,640	0.2187	65.40	65.10	65.40	65.10	66.60	19,333	65.619	0.93%
2010-02-01	0	0.216	0.215	0.219	0.210	0.223	5,636,000	1,226,972	0.2177	64.80	64.50	65.70	63.00	66.90	18,787	65.311	-3.57%
2010-01-29	0	0.224	0.217	0.220	0.200	0.224	18,812,000	4,075,232	0.2166	67.20	65.10	66.00	60.00	67.20	62,707	64.989	2.28%
2010-01-28	0	0.219	0.215	0.219	0.215	0.230	23,288,000	5,183,640	0.2226	65.70	64.50	65.70	64.50	69.00	77,627	66.777	-2.67%
2010-01-27	0	0.225	0.224	0.227	0.224	0.242	13,980,000	3,229,432	0.2310	67.50	67.20	68.10	67.20	72.60	46,600	69.301	-5.46%
2010-01-26	0	0.238	0.237	0.238	0.237	0.250	20,924,000	5,052,772	0.2415	71.40	71.10	71.40	71.10	75.00	69,747	72.445	-4.80%
2010-01-25	0	0.250	0.247	0.250	0.238	0.260	44,492,000	11,197,056	0.2517	75.00	74.10	75.00	71.40	78.00	148,307	75.499	4.17%
2010-01-22	0	0.240	0.240	0.242	0.233	0.242	22,800,000	5,436,676	0.2385	72.00	72.00	72.60	69.90	72.60	76,000	71.535	0.00%
2010-01-21	0	0.240	0.238	0.242	0.237	0.250	28,640,000	6,933,284	0.2421	72.00	71.40	72.60	71.10	75.00	95,467	72.625	0.84%
2010-01-20	0	0.238	0.236	0.238	0.235	0.242	12,460,000	2,968,908	0.2383	71.40	70.80	71.40	70.50	72.60	41,533	71.483	0.42%
2010-01-19	0	0.237	0.236	0.237	0.230	0.243	21,420,400	5,115,248	0.2388	71.10	70.80	71.10	69.00	72.90	71,401	71.641	3.04%
2010-01-18	0	0.230	0.228	0.230	0.228	0.250	23,960,000	5,767,892	0.2407	69.00	68.40	69.00	68.40	75.00	79,867	72.219	-7.26%
2010-01-15	0	0.248	0.247	0.249	0.245	0.260	28,524,000	7,103,436	0.2490	74.40	74.10	74.70	73.50	78.00	95,080	74.710	-0.80%
2010-01-14	0	0.250	0.249	0.255	0.235	0.265	99,678,000	25,406,560	0.2549	75.00	74.70	76.50	70.50	79.50	332,260	76.466	9.17%
2010-01-13	0	0.229	0.230	0.231	0.214	0.230	30,556,000	6,738,772	0.2205	68.70	69.00	69.30	64.20	69.00	101,853	66.162	5.05%
2010-01-12	0	0.218	0.215	0.219	0.206	0.219	8,896,000	1,903,040	0.2139	65.40	64.50	65.70	61.80	65.70	29,653	64.176	3.81%
2010-01-11	0	0.210	0.209	0.212	0.208	0.218	5,680,960	1,195,772	0.2105	63.00	62.70	63.60	62.40	65.40	18,937	63.146	-0.94%
2010-01-08	0	0.212	0.212	0.214	0.210	0.217	3,461,600	734,934	0.2123	63.60	63.60	64.20	63.00	65.10	11,539	63.693	-2.30%
2010-01-07	0	0.217	0.215	0.217	0.214	0.224	25,401,800	5,530,251	0.2177	65.10	64.50	65.10	64.20	67.20	84,673	65.313	3.33%
2010-01-06	0	0.210	0.210	0.212	0.210	0.220	7,191,600	1,527,142	0.2124	63.00	63.00	63.60	63.00	66.00	23,972	63.705	-1.87%
2010-01-05	0	0.214	0.213	0.214	0.214	0.220	6,688,000	1,444,120	0.2159	64.20	63.90	64.20	64.20	66.00	22,293	64.778	-1.38%
2010-01-04	0	0.217	0.215	0.218	0.211	0.217	5,011,200	1,072,048	0.2139	65.10	64.50	65.40	63.30	65.10	16,704	64.179	0.93%
2009-12-31	0	0.215	0.214	0.217	0.203	0.220	13,124,000	2,843,884	0.2167	64.50	64.20	65.10	60.90	66.00	43,747	65.008	3.86%
2009-12-30	0	0.207	0.207	0.210	0.206	0.212	12,962,000	2,702,396	0.2085	62.10	62.10	63.00	61.80	63.60	43,207	62.546	-1.90%
2009-12-29	0	0.211	0.211	0.213	0.208	0.215	6,292,000	1,322,464	0.2102	63.30	63.30	63.90	62.40	64.50	20,973	63.055	-1.86%
2009-12-28	0	0.215	0.212	0.218	0.210	0.220	5,472,000	1,168,108	0.2135	64.50	63.60	65.40	63.00	66.00	18,240	64.041	1.42%
2009-12-24	0	0.212	0.212	0.215	0.209	0.210	764,000	160,428	0.2100	63.60	63.60	64.50	62.70	63.00	2,547	62.995	0.47%
2009-12-23	0	0.211	0.210	0.214	0.206	0.211	2,938,000	615,542	0.2095	63.30	63.00	64.20	61.80	63.30	9,793	62.853	-0.47%
2009-12-22	0	0.212	0.210	0.212	0.210	0.219	10,652,000	2,260,756	0.2122	63.60	63.00	63.60	63.00	65.70	35,507	63.671	-3.20%
2009-12-21	0	0.219	0.215	0.219	0.215	0.235	4,200,000	927,080	0.2207	65.70	64.50	65.70	64.50	70.50	14,000	66.220	2.82%
2009-12-18	0	0.213	0.213	0.214	0.200	0.217	4,024,000	852,332	0.2118	63.90	63.90	64.20	60.00	65.10	13,413	63.544	-2.29%
2009-12-17	0	0.218	0.218	0.220	0.210	0.224	8,540,000	1,849,768	0.2166	65.40	65.40	66.00	63.00	67.20	28,467	64.980	-2.68%
2009-12-16	0	0.224	0.222	0.224	0.216	0.227	9,996,000	2,215,984	0.2217	67.20	66.60	67.20	64.80	68.10	33,320	66.506	0.00%
2009-12-15	0	0.224	0.223	0.225	0.216	0.240	26,019,000	5,911,287	0.2272	67.20	66.90	67.50	64.80	72.00	86,730	68.157	-2.18%
2009-12-14	0	0.229	0.228	0.230	0.215	0.249	72,164,000	17,027,432	0.2360	68.70	68.40	69.00	64.50	74.70	240,547	70.786	9.05%
2009-12-11	0	0.210	0.210	0.212	0.204	0.214	21,504,400	4,500,080	0.2093	63.00	63.00	63.60	61.20	64.20	71,681	62.779	2.94%
2009-12-10	0	0.204	0.204	0.210	0.201	0.210	16,776,000	3,452,492	0.2058	61.20	61.20	63.00	60.30	63.00	55,920	61.740	-4.23%
2009-12-09	0	0.213	0.210	0.213	0.205	0.219	7,592,000	1,597,348	0.2104	63.90	63.00	63.90	61.50	65.70	25,307	63.120	-2.29%
2009-12-08	0	0.218	0.218	0.220	0.210	0.220	5,906,000	1,290,620	0.2185	65.40	65.40	66.00	63.00	66.00	19,687	65.558	0.00%
2009-12-07	0	0.218	0.217	0.220	0.207	0.228	15,079,400	3,255,167	0.2159	65.40	65.10	66.00	62.10	68.40	50,265	64.761	6.86%
2009-12-04	0	0.204	0.204	0.205	0.202	0.208	10,864,000	2,224,268	0.2047	61.20	61.20	61.50	60.60	62.40	36,213	61.421	0.00%
2009-12-03	0	0.204	0.204	0.208	0.204	0.205	1,328,000	271,744	0.2046	61.20	61.20	62.40	61.20	61.50	4,427	61.388	-0.49%
2009-12-02	0	0.205	0.204	0.210	0.205	0.211	7,180,000	1,477,656	0.2058	61.50	61.20	63.00	61.50	63.30	23,933	61.741	-2.38%
2009-12-01	0	0.210	0.208	0.210	0.207	0.218	6,332,000	1,326,944	0.2096	63.00	62.40	63.00	62.10	65.40	21,107	62.868	1.45%
2009-11-30	0	0.207	0.206	0.210	0.200	0.212	8,936,000	1,841,788	0.2061	62.10	61.80	63.00	60.00	63.60	29,787	61.833	3.50%
2009-11-27	0	0.200	0.197	0.205	0.195	0.222	9,056,000	1,857,560	0.2051	60.00	59.10	61.50	58.50	66.60	30,187	61.536	-10.31%
2009-11-26	0	0.223	0.220	0.224	0.218	0.223	2,154,000	474,064	0.2201	66.90	66.00	67.20	65.40	66.90	7,180	66.026	-0.45%
2009-11-25	0	0.224	0.219	0.224	0.219	0.227	6,427,239	1,435,068	0.2233	67.20	65.70	67.20	65.70	68.10	21,424	66.984	0.00%
2009-11-24	0	0.224	0.224	0.229	0.224	0.248	10,918,870	2,504,240	0.2293	67.20	67.20	68.70	67.20	74.40	36,396	68.805	-7.82%
2009-11-23	0	0.243	0.241	0.245	0.232	0.260	26,660,000	6,472,788	0.2428	72.90	72.30	73.50	69.60	78.00	88,867	72.837	4.74%
2009-11-20	0	0.232	0.229	0.233	0.200	0.235	12,484,000	2,719,216	0.2178	69.60	68.70	69.90	60.00	70.50	41,613	65.345	16.00%
2009-11-19	0	0.200	0.195	0.200	0.193	0.200	6,663,778	1,319,143	0.1980	60.00	58.50	60.00	57.90	60.00	22,213	59.387	0.00%
2009-11-18	0	0.200	0.199	0.200	0.190	0.205	13,760,000	2,748,636	0.1998	60.00	59.70	60.00	57.00	61.50	45,867	59.927	-3.85%
2009-11-17	0	0.208	0.207	0.209	0.207	0.220	8,860,000	1,861,836	0.2101	62.40	62.10	62.70	62.10	66.00	29,533	63.042	-3.70%
2009-11-16	0	0.216	0.213	0.216	0.216	0.222	6,576,000	1,441,664	0.2192	64.80	63.90	64.80	64.80	66.60	21,920	65.769	-2.70%
2009-11-13	0	0.222	0.222	0.223	0.222	0.227	3,084,000	691,388	0.2242	66.60	66.60	66.90	66.60	68.10	10,280	67.256	-0.89%
2009-11-12	0	0.224	0.223	0.226	0.223	0.228	5,992,000	1,348,644	0.2251	67.20	66.90	67.80	66.90	68.40	19,973	67.522	0.00%
2009-11-11	0	0.224	0.223	0.228	0.223	0.230	4,204,000	946,020	0.2250	67.20	66.90	68.40	66.90	69.00	14,013	67.509	-0.44%
2009-11-10	0	0.225	0.225	0.232	0.225	0.232	3,298,000	750,724	0.2276	67.50	67.50	69.60	67.50	69.60	10,993	68.289	-1.75%
2009-11-09	0	0.229	0.229	0.230	0.224	0.234	2,132,000	486,136	0.2280	68.70	68.70	69.00	67.20	70.20	7,107	68.406	-2.14%
2009-11-06	0	0.234	0.233	0.238	0.233	0.249	6,598,273	1,582,858	0.2399	70.20	69.90	71.40	69.90	74.70	21,994	71.967	-0.43%
2009-11-05	0	0.235	0.229	0.237	0.230	0.235	636,000	146,780	0.2308	70.50	68.70	71.10	69.00	70.50	2,120	69.236	0.00%
2009-11-04	0	0.235	0.233	0.235	0.234	0.239	1,892,200	448,265	0.2369	70.50	69.90	70.50	70.20	71.70	6,307	71.070	-1.26%
2009-11-03	0	0.238	0.238	0.239	0.233	0.239	1,252,000	295,252	0.2358	71.40	71.40	71.70	69.90	71.70	4,173	70.747	3.03%
2009-11-02	0	0.231	0.231	0.233	0.225	0.233	3,472,000	797,536	0.2297	69.30	69.30	69.90	67.50	69.90	11,573	68.912	1.76%
2009-10-30	0	0.227	0.225	0.229	0.226	0.235	1,232,000	281,216	0.2283	68.10	67.50	68.70	67.80	70.50	4,107	68.478	0.00%
2009-10-29	0	0.227	0.227	0.228	0.227	0.229	2,708,000	617,760	0.2281	68.10	68.10	68.40	68.10	68.70	9,027	68.437	-3.40%
2009-10-28	0	0.235	0.231	0.235	0.229	0.236	1,920,000	447,056	0.2328	70.50	69.30	70.50	68.70	70.80	6,400	69.853	-0.84%
2009-10-27	0	0.237	0.234	0.239	0.233	0.247	4,098,255	971,995	0.2372	71.10	70.20	71.70	69.90	74.10	13,661	71.152	-4.05%
2009-10-23	0	0.247	0.245	0.247	0.233	0.255	12,576,000	3,122,436	0.2483	74.10	73.50	74.10	69.90	76.50	41,920	74.486	6.01%
2009-10-22	0	0.233	0.233	0.237	0.230	0.237	2,533,600	587,500	0.2319	69.90	69.90	71.10	69.00	71.10	8,445	69.565	-1.69%
2009-10-21	0	0.237	0.237	0.242	0.236	0.240	1,061,000	253,770	0.2392	71.10	71.10	72.60	70.80	72.00	3,537	71.754	-1.25%
2009-10-20	0	0.240	0.236	0.240	0.235	0.242	2,220,000	530,760	0.2391	72.00	70.80	72.00	70.50	72.60	7,400	71.724	3.00%
2009-10-19	0	0.233	0.233	0.234	0.218	0.235	1,892,000	439,056	0.2321	69.90	69.90	70.20	65.40	70.50	6,307	69.618	0.00%
2009-10-16	0	0.233	0.233	0.240	0.233	0.241	3,168,000	747,144	0.2358	69.90	69.90	72.00	69.90	72.30	10,560	70.752	-3.32%
2009-10-15	0	0.241	0.240	0.241	0.235	0.245	3,560,000	853,916	0.2399	72.30	72.00	72.30	70.50	73.50	11,867	71.959	-1.63%
2009-10-14	0	0.245	0.242	0.245	0.240	0.245	1,820,000	442,768	0.2433	73.50	72.60	73.50	72.00	73.50	6,067	72.984	2.08%
2009-10-13	0	0.240	0.237	0.238	0.236	0.245	1,928,000	463,084	0.2402	72.00	71.10	71.40	70.80	73.50	6,427	72.057	0.00%
2009-10-12	0	0.240	0.240	0.247	0.240	0.250	1,632,000	402,344	0.2465	72.00	72.00	74.10	72.00	75.00	5,440	73.960	-4.00%
2009-10-09	0	0.250	0.247	0.255	0.245	0.265	5,944,000	1,492,760	0.2511	75.00	74.10	76.50	73.50	79.50	19,813	75.341	-1.96%
2009-10-08	0	0.255	0.250	0.255	0.235	0.255	4,548,000	1,108,996	0.2438	76.50	75.00	76.50	70.50	76.50	15,160	73.153	9.44%
2009-10-07	0	0.233	0.230	0.233	0.215	0.233	3,276,000	752,808	0.2298	69.90	69.00	69.90	64.50	69.90	10,920	68.938	4.95%
2009-10-06	0	0.222	0.220	0.226	0.220	0.227	620,000	138,456	0.2233	66.60	66.00	67.80	66.00	68.10	2,067	66.995	-1.77%
2009-10-05	0	0.226	0.219	0.227	0.214	0.226	772,000	169,648	0.2198	67.80	65.70	68.10	64.20	67.80	2,573	65.925	0.44%
2009-10-02	0	0.225	0.225	0.230	0.210	0.230	3,200,000	707,352	0.2210	67.50	67.50	69.00	63.00	69.00	10,667	66.314	-2.17%
2009-09-30	0	0.230	0.228	0.230	0.220	0.230	4,688,000	1,048,264	0.2236	69.00	68.40	69.00	66.00	69.00	15,627	67.082	2.22%
2009-09-29	0	0.225	0.224	0.226	0.220	0.235	11,063,371	2,520,551	0.2278	67.50	67.20	67.80	66.00	70.50	36,878	68.349	-2.17%
2009-09-28	0	0.230	0.229	0.232	0.226	0.243	13,281,081	3,066,778	0.2309	69.00	68.70	69.60	67.80	72.90	44,270	69.274	-5.74%
2009-09-25	0	0.244	0.243	0.244	0.240	0.248	4,268,400	1,043,726	0.2445	73.20	72.90	73.20	72.00	74.40	14,228	73.357	-0.81%
2009-09-24	0	0.246	0.246	0.248	0.245	0.250	4,004,000	991,872	0.2477	73.80	73.80	74.40	73.50	75.00	13,347	74.316	-1.60%
2009-09-23	0	0.250	0.250	0.255	0.250	0.260	8,236,000	2,087,820	0.2535	75.00	75.00	76.50	75.00	78.00	27,453	76.050	0.00%
2009-09-22	0	0.250	0.248	0.250	0.246	0.255	12,236,000	3,043,440	0.2487	75.00	74.40	75.00	73.80	76.50	40,787	74.619	0.00%
2009-09-21	0	0.250	0.250	0.255	0.249	0.265	19,744,000	5,047,244	0.2556	75.00	75.00	76.50	74.70	79.50	65,813	76.690	-5.66%
2009-09-18	0	0.265	0.265	0.270	0.265	0.285	6,360,000	1,716,440	0.2699	79.50	79.50	81.00	79.50	85.50	21,200	80.964	-3.64%
2009-09-17	0	0.275	0.270	0.275	0.270	0.280	6,836,000	1,893,920	0.2771	82.50	81.00	82.50	81.00	84.00	22,787	83.115	-1.79%
2009-09-16	0	0.280	0.275	0.280	0.270	0.290	18,616,000	5,232,560	0.2811	84.00	82.50	84.00	81.00	87.00	62,053	84.324	0.00%
2009-09-15	0	0.280	0.275	0.280	0.270	0.295	7,468,000	2,138,500	0.2864	84.00	82.50	84.00	81.00	88.50	24,893	85.907	3.70%
2009-09-14	0	0.270	0.270	0.275	0.270	0.290	11,713,150	3,272,664	0.2794	81.00	81.00	82.50	81.00	87.00	39,044	83.820	-6.90%
2009-09-11	0	0.290	0.285	0.290	0.280	0.305	24,722,500	7,246,863	0.2931	87.00	85.50	87.00	84.00	91.50	82,408	87.938	-3.33%
2009-09-10	0	0.300	0.300	0.305	0.285	0.315	114,296,157	34,227,562	0.2995	90.00	90.00	91.50	85.50	94.50	380,987	89.839	7.14%
2009-09-09	0	0.280	0.275	0.280	0.275	0.295	29,244,000	8,298,700	0.2838	84.00	82.50	84.00	82.50	88.50	97,480	85.132	-1.75%
2009-09-08	0	0.285	0.280	0.285	0.275	0.285	32,084,000	8,996,800	0.2804	85.50	84.00	85.50	82.50	85.50	106,947	84.124	3.64%
2009-09-07	0	0.275	0.270	0.275	0.260	0.295	54,170,000	15,155,960	0.2798	82.50	81.00	82.50	78.00	88.50	180,567	83.936	3.77%
2009-09-04	0	0.265	0.265	0.270	0.260	0.285	15,496,000	4,151,860	0.2679	79.50	79.50	81.00	78.00	85.50	51,653	80.379	-5.36%
2009-09-03	0	0.280	0.275	0.280	0.265	0.280	26,748,000	7,334,680	0.2742	84.00	82.50	84.00	79.50	84.00	89,160	82.264	5.66%
2009-09-02	0	0.265	0.260	0.265	0.246	0.270	18,360,000	4,675,680	0.2547	79.50	78.00	79.50	73.80	81.00	61,200	76.400	6.00%
2009-09-01	0	0.250	0.250	0.255	0.249	0.260	8,261,800	2,073,522	0.2510	75.00	75.00	76.50	74.70	78.00	27,539	75.293	0.00%
2009-08-31	0	0.250	0.250	0.255	0.244	0.270	18,288,000	4,589,512	0.2510	75.00	75.00	76.50	73.20	81.00	60,960	75.287	-7.41%
2009-08-28	0	0.270	0.265	0.270	0.265	0.285	19,410,000	5,280,120	0.2720	81.00	79.50	81.00	79.50	85.50	64,700	81.609	-6.90%
2009-08-27	0	0.290	0.285	0.290	0.275	0.300	30,872,000	8,762,380	0.2838	87.00	85.50	87.00	82.50	90.00	102,907	85.149	-3.33%
2009-08-26	0	0.300	0.295	0.300	0.295	0.305	20,762,000	6,222,220	0.2997	90.00	88.50	90.00	88.50	91.50	69,207	89.908	-1.64%
2009-08-25	0	0.305	0.300	0.305	0.295	0.320	33,712,000	10,264,360	0.3045	91.50	90.00	91.50	88.50	96.00	112,373	91.342	-4.69%
2009-08-24	0	0.320	0.315	0.320	0.305	0.330	37,260,000	11,905,120	0.3195	96.00	94.50	96.00	91.50	99.00	124,200	95.854	3.23%
2009-08-21	0	0.310	0.305	0.310	0.295	0.315	32,986,758	10,062,087	0.3050	93.00	91.50	93.00	88.50	94.50	109,956	91.510	-1.59%
2009-08-20	0	0.315	0.315	0.320	0.305	0.325	61,164,000	19,236,460	0.3145	94.50	94.50	96.00	91.50	97.50	203,880	94.352	-1.56%
2009-08-19	0	0.320	0.315	0.320	0.300	0.335	107,476,000	34,546,150	0.3214	96.00	94.50	96.00	90.00	100.5	358,253	96.429	6.67%
2009-08-18	0	0.300	0.295	0.300	0.285	0.330	58,260,000	17,972,320	0.3085	90.00	88.50	90.00	85.50	99.00	194,200	92.545	-6.25%
2009-08-17	0	0.320	0.320	0.325	0.305	0.335	90,212,000	29,013,620	0.3216	96.00	96.00	97.50	91.50	100.5	300,707	96.485	0.00%
2009-08-14	0	0.320	0.320	0.325	0.275	0.330	184,668,432	57,143,070	0.3094	96.00	96.00	97.50	82.50	99.00	615,561	92.831	12.28%
2009-08-13	0	0.285	0.280	0.285	0.260	0.290	85,522,000	23,539,130	0.2752	85.50	84.00	85.50	78.00	87.00	285,073	82.572	9.62%
2009-08-12	0	0.260	0.255	0.265	0.250	0.260	8,704,000	2,236,920	0.2570	78.00	76.50	79.50	75.00	78.00	29,013	77.100	0.00%
2009-08-11	0	0.260	0.260	0.265	0.255	0.265	18,732,000	4,879,400	0.2605	78.00	78.00	79.50	76.50	79.50	62,440	78.145	-1.89%
2009-08-10	0	0.265	0.260	0.265	0.249	0.265	33,948,400	8,752,656	0.2578	79.50	78.00	79.50	74.70	79.50	113,161	77.347	3.92%
2009-08-07	0	0.255	0.250	0.255	0.243	0.255	12,732,000	3,177,036	0.2495	76.50	75.00	76.50	72.90	76.50	42,440	74.859	4.94%
2009-08-06	0	0.243	0.243	0.245	0.240	0.249	15,620,000	3,801,492	0.2434	72.90	72.90	73.50	72.00	74.70	52,067	73.012	0.41%
2009-08-05	0	0.242	0.242	0.248	0.242	0.270	36,402,473	9,304,716	0.2556	72.60	72.60	74.40	72.60	81.00	121,342	76.682	-0.41%
2009-08-04	0	0.243	0.241	0.243	0.233	0.248	5,090,000	1,235,296	0.2427	72.90	72.30	72.90	69.90	74.40	16,967	72.807	1.25%
2009-08-03	0	0.240	0.237	0.240	0.228	0.240	7,170,071	1,687,539	0.2354	72.00	71.10	72.00	68.40	72.00	23,900	70.608	4.80%
2009-07-31	0	0.229	0.228	0.229	0.228	0.250	41,044,000	9,713,948	0.2367	68.70	68.40	68.70	68.40	75.00	136,813	71.001	1.33%
2009-07-30	0	0.226	0.226	0.228	0.222	0.234	12,960,000	2,954,908	0.2280	67.80	67.80	68.40	66.60	70.20	43,200	68.401	0.89%
2009-07-29	0	0.224	0.223	0.229	0.220	0.250	14,796,000	3,480,282	0.2352	67.20	66.90	68.70	66.00	75.00	49,320	70.565	-10.04%
2009-07-28	0	0.249	0.248	0.249	0.248	0.255	13,098,000	3,293,222	0.2514	74.70	74.40	74.70	74.40	76.50	43,660	75.429	0.00%
2009-07-27	0	0.249	0.249	0.250	0.246	0.255	12,844,000	3,222,068	0.2509	74.70	74.70	75.00	73.80	76.50	42,813	75.259	-0.40%
2009-07-24	0	0.250	0.250	0.255	0.250	0.285	40,304,000	10,671,160	0.2648	75.00	75.00	76.50	75.00	85.50	134,347	79.430	-12.28%
2009-07-23	0	0.285	0.285	0.290	0.221	0.290	102,991,800	27,278,777	0.2649	85.50	85.50	87.00	66.30	87.00	343,306	79.459	30.73%
2009-07-22	0	0.218	0.218	0.220	0.216	0.222	2,596,000	568,684	0.2191	65.40	65.40	66.00	64.80	66.60	8,653	65.718	0.46%
2009-07-21	0	0.217	0.217	0.218	0.212	0.222	9,320,560	2,040,366	0.2189	65.10	65.10	65.40	63.60	66.60	31,069	65.673	0.93%
2009-07-20	0	0.215	0.211	0.215	0.210	0.220	5,975,800	1,285,715	0.2152	64.50	63.30	64.50	63.00	66.00	19,919	64.546	0.00%
2009-07-17	0	0.215	0.215	0.218	0.209	0.219	5,594,000	1,215,600	0.2173	64.50	64.50	65.40	62.70	65.70	18,647	65.191	-2.27%
2009-07-16	0	0.220	0.215	0.220	0.214	0.222	4,573,000	991,344	0.2168	66.00	64.50	66.00	64.20	66.60	15,243	65.035	0.00%
2009-07-15	0	0.220	0.216	0.220	0.206	0.220	6,302,000	1,352,470	0.2146	66.00	64.80	66.00	61.80	66.00	21,007	64.383	0.00%
2009-07-14	0	0.220	0.220	0.222	0.220	0.229	4,120,000	921,752	0.2237	66.00	66.00	66.60	66.00	68.70	13,733	67.118	-2.22%
2009-07-13	0	0.225	0.223	0.225	0.216	0.225	2,548,000	559,328	0.2195	67.50	66.90	67.50	64.80	67.50	8,493	65.855	-0.44%
2009-07-10	0	0.226	0.224	0.227	0.221	0.228	3,104,000	695,948	0.2242	67.80	67.20	68.10	66.30	68.40	10,347	67.263	0.44%
2009-07-09	0	0.225	0.225	0.228	0.219	0.233	9,608,000	2,175,336	0.2264	67.50	67.50	68.40	65.70	69.90	32,027	67.923	1.35%
2009-07-08	0	0.222	0.219	0.222	0.217	0.230	9,823,600	2,187,400	0.2227	66.60	65.70	66.60	65.10	69.00	32,745	66.800	0.45%
2009-07-07	0	0.221	0.220	0.222	0.212	0.222	3,276,000	709,660	0.2166	66.30	66.00	66.60	63.60	66.60	10,920	64.987	-1.34%
2009-07-06	0	0.224	0.220	0.224	0.218	0.232	32,028,000	7,164,268	0.2237	67.20	66.00	67.20	65.40	69.60	106,760	67.106	-2.18%
2009-07-03	0	0.229	0.226	0.229	0.223	0.240	9,036,000	2,068,396	0.2289	68.70	67.80	68.70	66.90	72.00	30,120	68.672	-6.53%
2009-07-02	0	0.245	0.240	0.245	0.237	0.248	3,724,000	896,392	0.2407	73.50	72.00	73.50	71.10	74.40	12,413	72.212	-2.00%
2009-06-30	0	0.250	0.245	0.249	0.238	0.260	12,118,000	2,989,556	0.2467	75.00	73.50	74.70	71.40	78.00	40,393	74.011	-1.96%
2009-06-29	0	0.255	0.255	0.260	0.219	0.255	24,326,400	5,802,596	0.2385	76.50	76.50	78.00	65.70	76.50	81,088	71.559	9.91%
2009-06-26	0	0.232	0.228	0.233	0.227	0.250	23,597,999	5,549,830	0.2352	69.60	68.40	69.90	68.10	75.00	78,660	70.555	-2.93%
2009-06-25	0	0.239	0.235	0.237	0.225	0.260	53,670,400	13,318,288	0.2481	71.70	70.50	71.10	67.50	78.00	178,901	74.445	6.70%
2009-06-24	0	0.224	0.219	0.224	0.215	0.243	31,612,000	7,109,232	0.2249	67.20	65.70	67.20	64.50	72.90	105,373	67.467	-7.05%
2009-06-23	0	0.241	0.237	0.238	0.237	0.270	60,967,200	15,515,976	0.2545	72.30	71.10	71.40	71.10	81.00	203,224	76.349	-12.36%
2009-06-22	0	0.275	0.270	0.275	0.260	0.315	126,942,311	36,771,190	0.2897	82.50	81.00	82.50	78.00	94.50	423,141	86.901	7.84%
2009-06-19	0	0.255	0.255	0.260	0.168	0.270	466,414,803	97,643,914	0.2093	76.50	76.50	78.00	50.40	81.00	1,554,716	62.805	67.76%
2009-06-18	1	-	-	-	-	-	0	0	-	45.60	-	-	-	-	0	-	0.00%
2009-06-17	1	-	-	-	-	-	0	0	-	45.60	-	-	-	-	0	-	0.00%
2009-06-16	1	-	-	-	-	-	0	0	-	45.60	-	-	-	-	0	-	0.00%
2009-06-15	0	0.152	0.152	0.153	0.135	0.167	47,044,000	7,209,620	0.1533	45.60	45.60	45.90	40.50	50.10	156,813	45.976	10.14%
2009-06-12	0	0.138	0.134	0.138	0.134	0.140	10,790,400	1,490,977	0.1382	41.40	40.20	41.40	40.20	42.00	35,968	41.453	1.47%
2009-06-11	0	0.136	0.136	0.139	0.130	0.141	26,276,000	3,632,628	0.1382	40.80	40.80	41.70	39.00	42.30	87,587	41.475	1.49%
2009-06-10	0	0.134	0.132	0.134	0.127	0.134	8,476,000	1,119,056	0.1320	40.20	39.60	40.20	38.10	40.20	28,253	39.608	-1.47%
2009-06-09	0	0.136	0.136	0.137	0.132	0.140	6,872,000	936,244	0.1362	40.80	40.80	41.10	39.60	42.00	22,907	40.872	-0.73%
2009-06-08	0	0.137	0.137	0.138	0.136	0.142	23,802,040	3,313,629	0.1392	41.10	41.10	41.40	40.80	42.60	79,340	41.765	-1.44%
2009-06-05	0	0.139	0.137	0.139	0.131	0.139	56,780,000	7,578,320	0.1335	41.70	41.10	41.70	39.30	41.70	189,267	40.040	6.11%
2009-06-04	0	0.131	0.131	0.133	0.129	0.137	51,759,000	6,991,888	0.1351	39.30	39.30	39.90	38.70	41.10	172,530	40.526	-0.76%
2009-06-03	0	0.132	0.131	0.132	0.125	0.145	39,676,000	5,314,248	0.1339	39.60	39.30	39.60	37.50	43.50	132,253	40.182	0.76%
2009-06-02	0	0.131	0.130	0.131	0.128	0.142	61,746,962	8,462,745	0.1371	39.30	39.00	39.30	38.40	42.60	205,823	41.117	-6.43%
2009-06-01	0	0.140	0.139	0.141	0.139	0.148	27,320,000	3,901,396	0.1428	42.00	41.70	42.30	41.70	44.40	91,067	42.841	0.00%
2009-05-29	0	0.140	0.139	0.140	0.139	0.145	24,786,800	3,524,522	0.1422	42.00	41.70	42.00	41.70	43.50	82,623	42.658	-1.41%
2009-05-27	0	0.142	0.140	0.142	0.138	0.144	59,213,351	8,249,978	0.1393	42.60	42.00	42.60	41.40	43.20	197,378	41.798	3.65%
2009-05-26	0	0.137	0.136	0.138	0.137	0.139	23,544,000	3,253,132	0.1382	41.10	40.80	41.40	41.10	41.70	78,480	41.452	-0.72%
2009-05-25	0	0.138	0.138	0.140	0.138	0.146	42,124,800	6,030,092	0.1431	41.40	41.40	42.00	41.40	43.80	140,416	42.944	-4.83%
2009-05-22	0	0.145	0.143	0.148	0.136	0.151	35,421,600	5,044,477	0.1424	43.50	42.90	44.40	40.80	45.30	118,072	42.724	3.57%
2009-05-21	0	0.140	0.139	0.140	0.130	0.141	79,672,000	10,961,268	0.1376	42.00	41.70	42.00	39.00	42.30	265,573	41.274	1.45%
2009-05-20	0	0.138	0.138	0.139	0.138	0.152	46,880,000	6,741,764	0.1438	41.40	41.40	41.70	41.40	45.60	156,267	43.143	-6.12%
2009-05-19	0	0.147	0.141	0.148	0.140	0.160	47,716,703	7,066,629	0.1481	44.10	42.30	44.40	42.00	48.00	159,056	44.429	-2.65%
2009-05-18	0	0.151	0.149	0.154	0.140	0.157	55,005,000	8,415,595	0.1530	45.30	44.70	46.20	42.00	47.10	183,350	45.899	8.63%
2009-05-15	0	0.139	0.138	0.139	0.123	0.139	68,784,000	8,763,268	0.1274	41.70	41.40	41.70	36.90	41.70	229,280	38.221	12.10%
2009-05-14	0	0.124	0.123	0.125	0.113	0.124	34,790,000	4,163,608	0.1197	37.20	36.90	37.50	33.90	37.20	115,967	35.903	5.08%
2009-05-13	0	0.118	0.118	0.119	0.109	0.118	26,816,000	3,035,988	0.1132	35.40	35.40	35.70	32.70	35.40	89,387	33.965	8.26%
2009-05-12	0	0.109	0.095	0.110	0.100	0.109	600,000	64,960	0.1083	32.70	28.50	33.00	30.00	32.70	2,000	32.480	-1.80%
2009-05-11	0	0.111	0.098	0.111	0.090	0.115	2,928,000	313,700	0.1071	33.30	29.40	33.30	27.00	34.50	9,760	32.141	-1.77%
2009-05-08	0	0.113	0.110	0.113	0.114	0.115	1,700,000	194,200	0.1142	33.90	33.00	33.90	34.20	34.50	5,667	34.271	-4.24%
2009-05-07	0	0.118	0.112	0.119	0.110	0.119	4,215,400	479,464	0.1137	35.40	33.60	35.70	33.00	35.70	14,051	34.122	-0.84%
2009-05-06	0	0.119	0.115	0.119	0.105	0.119	3,872,000	434,380	0.1122	35.70	34.50	35.70	31.50	35.70	12,907	33.655	8.18%
2009-05-05	0	0.110	0.105	0.110	0.109	0.110	820,000	89,996	0.1098	33.00	31.50	33.00	32.70	33.00	2,733	32.925	-3.51%
2009-05-04	0	0.114	0.110	0.115	0.110	0.114	2,230,000	249,456	0.1119	34.20	33.00	34.50	33.00	34.20	7,433	33.559	-2.56%
2009-04-30	0	0.117	0.110	0.117	0.109	0.117	1,068,000	119,584	0.1120	35.10	33.00	35.10	32.70	35.10	3,560	33.591	4.46%
2009-04-29	0	0.112	0.108	0.112	0.108	0.113	1,656,000	183,096	0.1106	33.60	32.40	33.60	32.40	33.90	5,520	33.170	1.82%
2009-04-28	0	0.110	0.105	0.118	0.110	0.130	16,724,000	2,018,532	0.1207	33.00	31.50	35.40	33.00	39.00	55,747	36.209	-7.56%
2009-04-27	0	0.119	0.116	0.119	0.109	0.119	9,250,800	1,072,760	0.1160	35.70	34.80	35.70	32.70	35.70	30,836	34.789	-0.83%
2009-04-24	0	0.120	0.116	0.120	0.113	0.124	4,084,000	492,416	0.1206	36.00	34.80	36.00	33.90	37.20	13,613	36.172	-1.64%
2009-04-23	0	0.122	0.119	0.122	0.116	0.123	21,640,000	2,570,104	0.1188	36.60	35.70	36.60	34.80	36.90	72,133	35.630	1.67%
2009-04-22	0	0.120	0.117	0.120	0.116	0.125	14,796,000	1,731,320	0.1170	36.00	35.10	36.00	34.80	37.50	49,320	35.104	0.00%
2009-04-21	0	0.120	0.113	0.120	0.110	0.125	7,852,000	899,692	0.1146	36.00	33.90	36.00	33.00	37.50	26,173	34.374	0.00%
2009-04-20	0	0.120	0.118	0.122	0.110	0.121	22,324,000	2,679,480	0.1200	36.00	35.40	36.60	33.00	36.30	74,413	36.008	0.00%
2009-04-17	0	0.120	0.119	0.121	0.118	0.125	12,972,000	1,568,944	0.1209	36.00	35.70	36.30	35.40	37.50	43,240	36.285	-4.00%
2009-04-16	0	0.125	0.125	0.129	0.125	0.130	360,000	46,200	0.1283	37.50	37.50	38.70	37.50	39.00	1,200	38.500	0.00%
2009-04-15	0	0.125	0.119	0.126	0.120	0.125	700,000	86,100	0.1230	37.50	35.70	37.80	36.00	37.50	2,333	36.900	0.81%
2009-04-14	0	0.124	0.120	0.126	0.120	0.130	1,228,000	153,056	0.1246	37.20	36.00	37.80	36.00	39.00	4,093	37.392	-4.62%
2009-04-09	0	0.130	0.127	0.130	0.127	0.132	320,000	42,160	0.1318	39.00	38.10	39.00	38.10	39.60	1,067	39.525	0.00%
2009-04-08	0	0.130	0.118	0.134	0.114	0.130	772,000	95,544	0.1238	39.00	35.40	40.20	34.20	39.00	2,573	37.128	4.84%
2009-04-07	0	0.124	0.123	0.124	0.118	0.124	800,000	98,352	0.1229	37.20	36.90	37.20	35.40	37.20	2,667	36.882	1.64%
2009-04-06	0	0.122	0.122	0.124	0.120	0.126	3,580,000	440,184	0.1230	36.60	36.60	37.20	36.00	37.80	11,933	36.887	-1.61%
2009-04-03	0	0.124	0.120	0.126	0.110	0.126	576,000	68,120	0.1183	37.20	36.00	37.80	33.00	37.80	1,920	35.479	3.33%
2009-04-02	0	0.120	0.120	0.122	0.117	0.125	10,860,000	1,312,084	0.1208	36.00	36.00	36.60	35.10	37.50	36,200	36.245	4.35%
2009-04-01	0	0.115	0.115	0.118	0.107	0.115	1,676,000	186,624	0.1114	34.50	34.50	35.40	32.10	34.50	5,587	33.405	12.75%
2009-03-31	0	0.102	0.102	0.112	0.102	0.113	1,960,000	220,704	0.1126	30.60	30.60	33.60	30.60	33.90	6,533	33.781	-5.56%
2009-03-30	0	0.108	0.106	0.110	0.106	0.110	662,400	72,024	0.1087	32.40	31.80	33.00	31.80	33.00	2,208	32.620	1.89%
2009-03-27	0	0.106	0.106	0.116	0.105	0.114	2,152,000	236,976	0.1101	31.80	31.80	34.80	31.50	34.20	7,173	33.036	-8.62%
2009-03-26	0	0.116	0.116	0.118	0.096	0.123	3,666,200	416,868	0.1137	34.80	34.80	35.40	28.80	36.90	12,221	34.112	13.73%
2009-03-25	0	0.102	0.097	0.104	0.100	0.102	1,521,351	154,842	0.1018	30.60	29.10	31.20	30.00	30.60	5,071	30.534	2.00%
2009-03-24	0	0.100	0.100	0.102	0.097	0.100	1,120,000	109,596	0.0979	30.00	30.00	30.60	29.10	30.00	3,733	29.356	1.01%
2009-03-23	0	0.099	0.099	0.101	0.094	0.102	2,852,000	283,028	0.0992	29.70	29.70	30.30	28.20	30.60	9,507	29.772	0.00%
2009-03-20	0	0.099	0.092	0.099	0.094	0.099	1,502,000	147,004	0.0979	29.70	27.60	29.70	28.20	29.70	5,007	29.362	4.21%
2009-03-19	0	0.095	0.095	0.098	0.090	0.095	1,481,400	140,018	0.0945	28.50	28.50	29.40	27.00	28.50	4,938	28.355	2.15%
2009-03-18	0	0.093	0.093	0.095	0.093	0.097	1,440,000	136,380	0.0947	27.90	27.90	28.50	27.90	29.10	4,800	28.413	-5.10%
2009-03-17	0	0.098	0.093	0.098	0.090	0.098	2,084,200	195,757	0.0939	29.40	27.90	29.40	27.00	29.40	6,947	28.177	5.38%
2009-03-16	0	0.093	0.093	0.099	0.093	0.099	280,000	27,240	0.0973	27.90	27.90	29.70	27.90	29.70	933	29.186	0.00%
2009-03-13	0	0.093	0.093	0.098	0.093	0.098	876,000	83,540	0.0954	27.90	27.90	29.40	27.90	29.40	2,920	28.610	0.00%
2009-03-12	0	0.093	0.091	0.093	0.093	0.095	1,506,702	141,650	0.0940	27.90	27.30	27.90	27.90	28.50	5,022	28.204	3.33%
2009-03-11	0	0.090	0.091	0.099	0.090	0.099	1,302,000	123,492	0.0948	27.00	27.30	29.70	27.00	29.70	4,340	28.454	4.65%
2009-03-10	0	0.086	0.086	0.093	0.080	0.090	232,000	20,328	0.0876	25.80	25.80	27.90	24.00	27.00	773	26.286	-4.44%
2009-03-09	0	0.090	0.076	0.096	0.090	0.090	1,136,000	102,240	0.0900	27.00	22.80	28.80	27.00	27.00	3,787	27.000	5.88%
2009-03-06	0	0.085	0.085	0.090	0.076	0.076	8,000	608	0.0760	25.50	25.50	27.00	22.80	22.80	27	22.800	-5.56%
2009-03-05	0	0.090	0.090	0.098	0.085	0.098	812,000	78,404	0.0966	27.00	27.00	29.40	25.50	29.40	2,707	28.967	-8.16%
2009-03-04	0	0.098	0.088	0.098	0.080	0.099	428,000	37,924	0.0886	29.40	26.40	29.40	24.00	29.70	1,427	26.582	8.89%
2009-03-03	0	0.090	0.086	0.093	0.080	0.098	1,660,180	145,542	0.0877	27.00	25.80	27.90	24.00	29.40	5,534	26.300	5.88%
2009-03-02	0	0.085	0.085	0.093	0.085	0.085	452,000	38,420	0.0850	25.50	25.50	27.90	25.50	25.50	1,507	25.500	0.00%
2009-02-27	0	0.085	0.075	0.090	0.085	0.085	1,812,000	154,020	0.0850	25.50	22.50	27.00	25.50	25.50	6,040	25.500	0.00%
2009-02-26	0	0.085	0.073	0.085	-	-	0	0	-	25.50	21.90	25.50	-	-	0	-	-1.16%
2009-02-25	0	0.086	0.082	0.094	0.080	0.086	652,600	53,594	0.0821	25.80	24.60	28.20	24.00	25.80	2,175	24.637	7.50%
2009-02-24	0	0.080	0.080	0.085	0.080	0.089	580,000	49,876	0.0860	24.00	24.00	25.50	24.00	26.70	1,933	25.798	-10.11%
2009-02-23	0	0.089	0.089	0.094	0.070	0.094	4,750,800	397,228	0.0836	26.70	26.70	28.20	21.00	28.20	15,836	25.084	25.35%
2009-02-20	0	0.071	0.061	0.072	0.060	0.100	1,404,000	95,164	0.0678	21.30	18.30	21.60	18.00	30.00	4,680	20.334	42.00%
2009-02-19	0	0.050	0.050	0.065	0.050	0.060	116,000	6,800	0.0586	15.00	15.00	19.50	15.00	18.00	387	17.586	-9.09%
2009-02-18	0	0.055	0.055	0.058	0.052	0.058	3,020,000	172,480	0.0571	16.50	16.50	17.40	15.60	17.40	10,067	17.134	-6.78%
2009-02-17	0	0.059	0.057	0.060	0.057	0.059	484,000	28,088	0.0580	17.70	17.10	18.00	17.10	17.70	1,613	17.410	0.00%
2009-02-16	0	0.059	0.044	0.058	0.058	0.061	448,000	26,536	0.0592	17.70	13.20	17.40	17.40	18.30	1,493	17.770	1.72%
2009-02-13	0	0.058	0.058	0.065	0.055	0.058	76,000	4,260	0.0561	17.40	17.40	19.50	16.50	17.40	253	16.816	7.41%
2009-02-12	0	0.054	0.050	0.058	-	-	0	0	-	16.20	15.00	17.40	-	-	0	-	0.00%
2009-02-11	0	0.054	0.050	0.065	0.054	0.060	300,000	17,424	0.0581	16.20	15.00	19.50	16.20	18.00	1,000	17.424	-6.90%
2009-02-10	0	0.058	0.051	0.058	-	-	0	0	-	17.40	15.30	17.40	-	-	0	-	0.00%
2009-02-09	0	0.058	0.058	0.065	-	-	0	0	-	17.40	17.40	19.50	-	-	0	-	9.43%
2009-02-06	0	0.053	0.040	0.062	-	-	0	0	-	15.90	12.00	18.60	-	-	0	-	0.00%
2009-02-05	0	0.053	0.042	0.063	-	-	0	0	-	15.90	12.60	18.90	-	-	0	-	0.00%
2009-02-04	0	0.053	0.045	0.062	-	-	0	0	-	15.90	13.50	18.60	-	-	0	-	0.00%
2009-02-03	0	0.053	0.050	0.065	-	-	0	0	-	15.90	15.00	19.50	-	-	0	-	0.00%
2009-02-02	0	0.053	0.043	0.060	-	-	0	0	-	15.90	12.90	18.00	-	-	0	-	0.00%
2009-01-30	0	0.053	0.049	0.053	0.053	0.060	118,000	6,572	0.0557	15.90	14.70	15.90	15.90	18.00	393	16.708	-5.36%
2009-01-29	0	0.056	0.042	0.060	-	-	0	0	-	16.80	12.60	18.00	-	-	0	-	0.00%
2009-01-23	0	0.056	0.045	0.060	0.042	0.056	16,000	796	0.0498	16.80	13.50	18.00	12.60	16.80	53	14.925	24.44%
2009-01-22	0	0.045	0.045	0.059	0.045	0.045	8,000	360	0.0450	13.50	13.50	17.70	13.50	13.50	27	13.500	-6.25%
2009-01-21	0	0.048	0.048	0.060	0.048	0.048	37,200	1,776	0.0477	14.40	14.40	18.00	14.40	14.40	124	14.323	-15.79%
2009-01-20	0	0.057	0.044	0.057	0.042	0.057	56,000	2,532	0.0452	17.10	13.20	17.10	12.60	17.10	187	13.564	-1.72%
2009-01-19	0	0.058	0.043	0.075	0.051	0.060	667,100	39,265	0.0589	17.40	12.90	22.50	15.30	18.00	2,224	17.658	-3.33%
2009-01-16	0	0.060	0.042	0.060	-	-	0	0	-	18.00	12.60	18.00	-	-	0	-	0.00%
2009-01-15	0	0.060	0.040	0.060	-	-	2,800	98	0.0350	18.00	12.00	18.00	-	-	9	10.500	0.00%
2009-01-14	0	0.060	0.047	0.060	-	-	0	0	-	18.00	14.10	18.00	-	-	0	-	-3.23%
2009-01-13	0	0.062	0.043	0.062	0.054	0.062	22,000	1,272	0.0578	18.60	12.90	18.60	16.20	18.60	73	17.345	6.90%
2009-01-12	0	0.058	0.048	0.058	-	-	0	0	-	17.40	14.40	17.40	-	-	0	-	0.00%
2009-01-09	0	0.058	0.058	0.060	0.058	0.058	116,000	6,696	0.0577	17.40	17.40	18.00	17.40	17.40	387	17.317	5.45%
2009-01-08	0	0.055	0.048	0.055	0.055	0.056	8,000	444	0.0555	16.50	14.40	16.50	16.50	16.80	27	16.650	3.77%
2009-01-07	0	0.053	0.048	0.055	-	-	0	0	-	15.90	14.40	16.50	-	-	0	-	0.00%
2009-01-06	0	0.053	0.050	0.055	0.050	0.050	101,000	5,043	0.0499	15.90	15.00	16.50	15.00	15.00	337	14.979	6.00%
2009-01-05	0	0.050	0.041	0.060	-	-	0	0	-	15.00	12.30	18.00	-	-	0	-	0.00%
2009-01-02	0	0.050	0.050	0.052	0.050	0.058	1,904,000	103,832	0.0545	15.00	15.00	15.60	15.00	17.40	6,347	16.360	-5.66%
2008-12-31	0	0.053	0.048	0.053	0.053	0.053	128,000	6,784	0.0530	15.90	14.40	15.90	15.90	15.90	427	15.900	15.22%
2008-12-30	0	0.046	0.046	0.055	0.046	0.051	2,316,000	115,036	0.0497	13.80	13.80	16.50	13.80	15.30	7,720	14.901	-9.80%
2008-12-29	0	0.051	0.051	0.060	-	-	0	0	-	15.30	15.30	18.00	-	-	0	-	0.00%
2008-12-24	0	0.051	0.051	0.060	0.051	0.051	5,000	255	0.0510	15.30	15.30	18.00	15.30	15.30	17	15.300	-1.92%
2008-12-23	0	0.052	0.051	0.060	-	-	0	0	-	15.60	15.30	18.00	-	-	0	-	0.00%
2008-12-22	0	0.052	0.051	0.060	-	-	0	0	-	15.60	15.30	18.00	-	-	0	-	0.00%
2008-12-19	0	0.052	0.052	0.059	0.051	0.051	300,000	15,300	0.0510	15.60	15.60	17.70	15.30	15.30	1,000	15.300	-13.33%
2008-12-18	0	0.060	0.051	0.063	0.055	0.060	740,000	43,400	0.0586	18.00	15.30	18.90	16.50	18.00	2,467	17.595	3.45%
2008-12-17	0	0.058	0.051	0.058	0.049	0.058	1,300,000	68,280	0.0525	17.40	15.30	17.40	14.70	17.40	4,333	15.757	-3.33%
2008-12-16	0	0.060	0.044	0.065	0.044	0.061	423,505	24,784	0.0585	18.00	13.20	19.50	13.20	18.30	1,412	17.556	5.26%
2008-12-15	0	0.057	0.048	0.059	0.040	0.057	290,055	14,050	0.0484	17.10	14.40	17.70	12.00	17.10	967	14.532	5.56%
2008-12-12	0	0.054	0.043	0.069	0.043	0.054	44,000	2,068	0.0470	16.20	12.90	20.70	12.90	16.20	147	14.100	5.88%
2008-12-11	0	0.051	0.051	0.060	0.041	0.049	55,200	2,423	0.0439	15.30	15.30	18.00	12.30	14.70	184	13.168	6.25%
2008-12-10	0	0.048	0.048	0.055	0.048	0.048	340,871	16,355	0.0480	14.40	14.40	16.50	14.40	14.40	1,136	14.394	4.35%
2008-12-09	0	0.046	0.046	0.051	0.046	0.046	652,000	29,992	0.0460	13.80	13.80	15.30	13.80	13.80	2,173	13.800	0.00%
2008-12-08	0	0.046	0.046	0.048	0.040	0.048	472,000	21,808	0.0462	13.80	13.80	14.40	12.00	14.40	1,573	13.861	4.55%
2008-12-05	0	0.044	0.044	0.050	0.040	0.040	80,000	3,200	0.0400	13.20	13.20	15.00	12.00	12.00	267	12.000	0.00%
2008-12-04	0	0.044	0.039	0.044	0.044	0.044	46,250	2,010	0.0435	13.20	11.70	13.20	13.20	13.20	154	13.038	0.00%
2008-12-03	0	0.044	0.040	0.044	0.044	0.044	900,000	39,600	0.0440	13.20	12.00	13.20	13.20	13.20	3,000	13.200	0.00%
2008-12-02	0	0.044	0.037	0.047	0.030	0.044	3,180,000	114,600	0.0360	13.20	11.10	14.10	9.000	13.20	10,600	10.811	0.00%
2008-12-01	0	0.044	0.041	0.054	-	-	0	0	-	13.20	12.30	16.20	-	-	0	-	0.00%
2008-11-28	0	0.044	0.044	0.047	0.038	0.038	4,000	152	0.0380	13.20	13.20	14.10	11.40	11.40	13	11.400	7.32%
2008-11-27	0	0.041	0.041	0.047	0.041	0.043	1,344,000	56,348	0.0419	12.30	12.30	14.10	12.30	12.90	4,480	12.578	-4.65%
2008-11-26	0	0.043	0.042	0.045	0.040	0.045	924,000	40,040	0.0433	12.90	12.60	13.50	12.00	13.50	3,080	13.000	13.16%
2008-11-25	0	0.038	0.038	0.044	-	-	0	0	-	11.40	11.40	13.20	-	-	0	-	5.56%
2008-11-24	0	0.036	0.038	0.043	0.034	0.034	60,000	2,040	0.0340	10.80	11.40	12.90	10.20	10.20	200	10.200	-14.29%
2008-11-21	0	0.042	0.036	0.042	-	-	0	0	-	12.60	10.80	12.60	-	-	0	-	0.00%
2008-11-20	0	0.042	0.035	0.044	-	-	0	0	-	12.60	10.50	13.20	-	-	0	-	0.00%
2008-11-19	0	0.042	0.034	0.044	-	-	0	0	-	12.60	10.20	13.20	-	-	0	-	0.00%
2008-11-18	0	0.042	0.034	0.042	0.043	0.043	500,000	21,500	0.0430	12.60	10.20	12.60	12.90	12.90	1,667	12.900	-2.33%
2008-11-17	0	0.043	0.034	0.043	0.043	0.043	360,000	15,480	0.0430	12.90	10.20	12.90	12.90	12.90	1,200	12.900	13.16%
2008-11-14	0	0.038	0.038	0.039	0.028	0.038	1,101,000	38,321	0.0348	11.40	11.40	11.70	8.400	11.40	3,670	10.442	22.58%
2008-11-13	0	0.031	0.033	0.038	0.031	0.031	1,332,000	41,292	0.0310	9.300	9.900	11.40	9.300	9.300	4,440	9.3000	-6.06%
2008-11-12	0	0.033	0.033	0.038	-	-	0	0	-	9.900	9.900	11.40	-	-	0	-	0.00%
2008-11-11	0	0.033	0.033	0.038	-	-	4,000	128	0.0320	9.900	9.900	11.40	-	-	13	9.6000	3.12%
2008-11-10	0	0.032	0.032	0.038	0.028	0.028	4,000	112	0.0280	9.600	9.600	11.40	8.400	8.400	13	8.4000	14.29%
2008-11-07	0	0.028	0.026	0.037	-	-	0	0	-	8.400	7.800	11.10	-	-	0	-	-15.15%
2008-11-06	0	0.033	0.028	0.038	-	-	0	0	-	9.900	8.400	11.40	-	-	0	-	0.00%
2008-11-05	0	0.033	0.033	0.038	0.033	0.037	408,000	14,784	0.0362	9.900	9.900	11.40	9.900	11.10	1,360	10.871	10.00%
2008-11-04	0	0.030	0.030	0.034	0.030	0.033	1,876,000	60,508	0.0323	9.000	9.000	10.20	9.000	9.900	6,253	9.6761	7.14%
2008-11-03	0	0.028	0.028	0.033	0.025	0.034	856,000	23,976	0.0280	8.400	8.400	9.900	7.500	10.20	2,853	8.4028	7.69%
2008-10-31	0	0.026	0.024	0.034	-	-	0	0	-	7.800	7.200	10.20	-	-	0	-	0.00%
2008-10-30	0	0.026	0.025	0.033	0.020	0.028	3,220,000	78,432	0.0244	7.800	7.500	9.900	6.000	8.400	10,733	7.3073	8.33%
2008-10-29	0	0.024	0.024	0.030	0.021	0.024	468,000	10,764	0.0230	7.200	7.200	9.000	6.300	7.200	1,560	6.9000	4.35%
2008-10-28	0	0.023	0.023	0.030	0.023	0.024	1,688,000	40,920	0.0242	6.900	6.900	9.000	6.900	7.200	5,627	7.2725	0.00%
2008-10-27	0	0.023	0.021	0.027	0.023	0.023	1,132,000	26,036	0.0230	6.900	6.300	8.100	6.900	6.900	3,773	6.9000	0.00%
2008-10-24	0	0.023	0.023	0.026	0.020	0.026	21,037,352	463,264	0.0220	6.900	6.900	7.800	6.000	7.800	70,125	6.6063	-23.33%
2008-10-23	0	0.030	0.028	0.030	0.021	0.037	6,578,000	186,372	0.0283	9.000	8.400	9.000	6.300	11.10	21,927	8.4998	-21.05%
2008-10-22	0	0.038	0.030	0.050	-	-	0	0	-	11.40	9.000	15.00	-	-	0	-	-5.00%
2008-10-21	0	0.040	0.040	0.050	0.040	0.040	100,000	4,000	0.0400	12.00	12.00	15.00	12.00	12.00	333	12.000	0.00%
2008-10-20	0	0.040	0.035	0.045	-	-	0	0	-	12.00	10.50	13.50	-	-	0	-	0.00%
2008-10-17	0	0.040	0.040	0.048	0.040	0.042	2,344,000	94,860	0.0405	12.00	12.00	14.40	12.00	12.60	7,813	12.141	0.00%
2008-10-16	0	0.040	0.040	0.048	0.039	0.040	1,556,000	61,184	0.0393	12.00	12.00	14.40	11.70	12.00	5,187	11.796	-6.98%
2008-10-15	0	0.043	0.043	0.049	0.040	0.048	11,608,000	538,844	0.0464	12.90	12.90	14.70	12.00	14.40	38,693	13.926	-23.21%
2008-10-14	0	0.056	0.049	0.056	-	-	0	0	-	16.80	14.70	16.80	-	-	0	-	0.00%
2008-10-13	0	0.056	0.050	0.060	0.060	0.060	20,000	1,200	0.0600	16.80	15.00	18.00	18.00	18.00	67	18.000	7.69%
2008-10-10	0	0.052	0.050	0.056	0.050	0.052	640,000	32,180	0.0503	15.60	15.00	16.80	15.00	15.60	2,133	15.084	-13.33%
2008-10-09	0	0.060	0.055	0.060	0.050	0.065	11,392,000	661,908	0.0581	18.00	16.50	18.00	15.00	19.50	37,973	17.431	9.09%
2008-10-08	0	0.055	0.056	0.065	0.055	0.065	4,288,000	247,512	0.0577	16.50	16.80	19.50	16.50	19.50	14,293	17.317	-26.67%
2008-10-06	0	0.075	0.075	0.079	0.068	0.068	200,000	13,600	0.0680	22.50	22.50	23.70	20.40	20.40	667	20.400	-6.25%
2008-10-03	0	0.080	0.063	0.080	0.080	0.080	124,000	9,920	0.0800	24.00	18.90	24.00	24.00	24.00	413	24.000	15.94%
2008-10-02	0	0.069	0.069	0.078	0.060	0.069	704,000	46,340	0.0658	20.70	20.70	23.40	18.00	20.70	2,347	19.747	15.00%
2008-09-30	0	0.060	0.052	0.065	0.058	0.060	822,000	48,624	0.0592	18.00	15.60	19.50	17.40	18.00	2,740	17.746	0.00%
2008-09-29	0	0.060	0.054	0.060	0.054	0.060	204,000	11,040	0.0541	18.00	16.20	18.00	16.20	18.00	680	16.235	0.00%
2008-09-26	0	0.060	0.058	0.063	-	-	4,000	252	0.0630	18.00	17.40	18.90	-	-	13	18.900	0.00%
2008-09-25	0	0.060	0.060	0.062	0.058	0.060	2,164,000	128,472	0.0594	18.00	18.00	18.60	17.40	18.00	7,213	17.810	15.38%
2008-09-24	0	0.052	0.050	0.058	0.052	0.057	2,322,000	123,142	0.0530	15.60	15.00	17.40	15.60	17.10	7,740	15.910	0.00%
2008-09-23	0	0.052	0.050	0.055	0.050	0.063	17,766,400	939,548	0.0529	15.60	15.00	16.50	15.00	18.90	59,221	15.865	-11.86%
2008-09-22	0	0.059	0.056	0.059	0.055	0.077	11,100,000	689,240	0.0621	17.70	16.80	17.70	16.50	23.10	37,000	18.628	-25.32%
2008-09-19	0	0.079	0.075	0.080	0.072	0.080	1,200,000	90,700	0.0756	23.70	22.50	24.00	21.60	24.00	4,000	22.675	16.18%
2008-09-18	0	0.068	0.063	0.073	0.063	0.070	4,340,703	283,261	0.0653	20.40	18.90	21.90	18.90	21.00	14,469	19.577	-8.11%
2008-09-17	0	0.074	0.072	0.080	-	-	624,000	49,920	0.0800	22.20	21.60	24.00	-	-	2,080	24.000	0.00%
2008-09-16	0	0.074	0.074	0.079	0.067	0.078	3,622,000	261,798	0.0723	22.20	22.20	23.70	20.10	23.40	12,073	21.684	-9.76%
2008-09-12	0	0.082	0.073	0.087	0.070	0.085	1,858,000	137,648	0.0741	24.60	21.90	26.10	21.00	25.50	6,193	22.225	12.33%
2008-09-11	0	0.073	0.072	0.080	0.070	0.084	3,872,000	306,224	0.0791	21.90	21.60	24.00	21.00	25.20	12,907	23.726	-18.89%
2008-09-10	0	0.090	0.089	0.092	0.090	0.092	920,000	83,260	0.0905	27.00	26.70	27.60	27.00	27.60	3,067	27.150	-3.23%
2008-09-09	0	0.093	0.090	0.093	0.083	0.095	1,668,000	151,084	0.0906	27.90	27.00	27.90	24.90	28.50	5,560	27.173	3.33%
2008-09-08	0	0.090	0.090	0.091	0.088	0.090	1,511,721	134,510	0.0890	27.00	27.00	27.30	26.40	27.00	5,039	26.693	2.27%
2008-09-05	0	0.088	0.084	0.089	0.082	0.088	788,000	66,424	0.0843	26.40	25.20	26.70	24.60	26.40	2,627	25.288	-6.38%
2008-09-04	0	0.094	0.085	0.094	0.085	0.095	404,000	37,340	0.0924	28.20	25.50	28.20	25.50	28.50	1,347	27.728	10.59%
2008-09-03	0	0.085	0.081	0.085	0.085	0.085	896,000	76,160	0.0850	25.50	24.30	25.50	25.50	25.50	2,987	25.500	4.94%
2008-09-02	0	0.081	0.085	0.090	0.080	0.082	3,000,000	241,240	0.0804	24.30	25.50	27.00	24.00	24.60	10,000	24.124	-10.00%
2008-09-01	0	0.090	0.081	0.095	0.081	0.090	1,724,000	144,644	0.0839	27.00	24.30	28.50	24.30	27.00	5,747	25.170	5.88%
2008-08-29	0	0.085	0.085	0.095	0.082	0.082	4,000	328	0.0820	25.50	25.50	28.50	24.60	24.60	13	24.600	0.00%
2008-08-28	0	0.085	0.085	0.097	0.084	0.091	2,710,000	233,848	0.0863	25.50	25.50	29.10	25.20	27.30	9,033	25.887	-10.53%
2008-08-27	0	0.095	0.085	0.095	0.081	0.095	1,078,000	92,280	0.0856	28.50	25.50	28.50	24.30	28.50	3,593	25.681	7.95%
2008-08-26	0	0.088	0.094	0.095	0.087	0.095	2,468,000	222,232	0.0900	26.40	28.20	28.50	26.10	28.50	8,227	27.014	-7.37%
2008-08-25	0	0.095	0.095	0.098	0.085	0.095	1,908,000	173,740	0.0911	28.50	28.50	29.40	25.50	28.50	6,360	27.318	1.06%
2008-08-21	0	0.094	0.088	0.094	0.090	0.102	3,972,000	379,088	0.0954	28.20	26.40	28.20	27.00	30.60	13,240	28.632	-6.00%
2008-08-20	0	0.100	0.091	0.101	0.081	0.108	2,700,000	276,036	0.1022	30.00	27.30	30.30	24.30	32.40	9,000	30.671	2.04%
2008-08-19	0	0.098	0.097	0.098	0.095	0.109	5,380,000	542,616	0.1009	29.40	29.10	29.40	28.50	32.70	17,933	30.257	-12.50%
2008-08-18	0	0.112	0.108	0.112	0.106	0.118	1,224,000	135,276	0.1105	33.60	32.40	33.60	31.80	35.40	4,080	33.156	-12.50%
2008-08-15	0	0.128	0.112	0.128	0.111	0.130	1,060,000	132,820	0.1253	38.40	33.60	38.40	33.30	39.00	3,533	37.591	7.56%
2008-08-14	0	0.119	0.110	0.119	0.110	0.119	430,000	48,570	0.1130	35.70	33.00	35.70	33.00	35.70	1,433	33.886	5.31%
2008-08-13	0	0.113	0.118	0.122	0.112	0.112	459,000	51,378	0.1119	33.90	35.40	36.60	33.60	33.60	1,530	33.580	-4.24%
2008-08-12	0	0.118	0.113	0.118	0.116	0.120	1,764,000	206,224	0.1169	35.40	33.90	35.40	34.80	36.00	5,880	35.072	1.72%
2008-08-11	0	0.116	0.116	0.122	0.110	0.126	383,000	44,229	0.1155	34.80	34.80	36.60	33.00	37.80	1,277	34.644	-9.38%
2008-08-08	0	0.128	0.118	0.128	0.120	0.133	2,948,000	375,228	0.1273	38.40	35.40	38.40	36.00	39.90	9,827	38.185	-7.25%
2008-08-07	0	0.138	0.130	0.138	0.130	0.138	130,000	17,680	0.1360	41.40	39.00	41.40	39.00	41.40	433	40.800	0.00%
2008-08-05	0	0.138	0.130	0.138	0.135	0.140	3,760,000	522,000	0.1388	41.40	39.00	41.40	40.50	42.00	12,533	41.649	-1.43%
2008-08-04	0	0.140	0.135	0.140	0.140	0.145	4,884,000	694,952	0.1423	42.00	40.50	42.00	42.00	43.50	16,280	42.687	4.48%
2008-08-01	0	0.134	0.131	0.134	0.131	0.137	2,340,000	316,396	0.1352	40.20	39.30	40.20	39.30	41.10	7,800	40.564	-4.29%
2008-07-31	0	0.140	0.135	0.150	0.135	0.145	8,622,000	1,220,582	0.1416	42.00	40.50	45.00	40.50	43.50	28,740	42.470	-3.45%
2008-07-30	0	0.145	0.141	0.145	0.141	0.155	6,488,162	955,199	0.1472	43.50	42.30	43.50	42.30	46.50	21,627	44.167	-5.84%
2008-07-29	0	0.154	0.153	0.155	0.154	0.166	13,476,000	2,171,224	0.1611	46.20	45.90	46.50	46.20	49.80	44,920	48.335	-6.10%
2008-07-28	0	0.164	0.158	0.164	0.145	0.180	33,765,239	5,500,214	0.1629	49.20	47.40	49.20	43.50	54.00	112,551	48.869	17.99%
2008-07-25	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-07-24	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-07-23	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-07-22	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-07-21	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-07-18	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-07-17	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-07-16	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-07-15	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-07-14	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-07-11	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-07-10	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-07-09	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-07-08	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-07-07	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-07-04	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-07-03	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-07-02	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-06-30	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-06-27	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-06-26	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-06-25	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-06-24	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-06-23	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-06-20	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-06-19	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-06-18	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-06-17	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-06-16	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2008-06-13	1	0.139	-	-	0.138	0.144	780,000	108,332	0.1389	41.70	-	-	41.40	43.20	2,600	41.666	-6.71%
2008-06-12	0	0.149	0.143	0.150	0.141	0.150	560,000	82,200	0.1468	44.70	42.90	45.00	42.30	45.00	1,867	44.036	-1.32%
2008-06-11	0	0.151	0.151	0.152	0.149	0.158	1,033,000	155,692	0.1507	45.30	45.30	45.60	44.70	47.40	3,443	45.215	0.67%
2008-06-10	0	0.150	0.146	0.150	0.143	0.158	2,090,900	307,388	0.1470	45.00	43.80	45.00	42.90	47.40	6,970	44.104	-5.06%
2008-06-06	0	0.158	0.157	0.164	0.158	0.169	897,766	145,589	0.1622	47.40	47.10	49.20	47.40	50.70	2,993	48.650	-3.66%
2008-06-05	0	0.164	0.159	0.164	0.154	0.170	2,332,000	371,372	0.1593	49.20	47.70	49.20	46.20	51.00	7,773	47.775	0.61%
2008-06-04	0	0.163	0.163	0.167	0.156	0.170	448,000	73,700	0.1645	48.90	48.90	50.10	46.80	51.00	1,493	49.353	-4.12%
2008-06-03	0	0.170	0.165	0.177	0.165	0.170	1,112,000	187,200	0.1683	51.00	49.50	53.10	49.50	51.00	3,707	50.504	0.00%
2008-06-02	0	0.170	0.170	0.177	0.140	0.170	4,652,000	722,068	0.1552	51.00	51.00	53.10	42.00	51.00	15,507	46.565	5.59%
2008-05-30	0	0.161	0.164	0.167	0.150	0.167	464,000	74,588	0.1608	48.30	49.20	50.10	45.00	50.10	1,547	48.225	-0.62%
2008-05-29	0	0.162	0.156	0.162	0.138	0.167	1,272,000	196,952	0.1548	48.60	46.80	48.60	41.40	50.10	4,240	46.451	4.52%
2008-05-28	0	0.155	0.150	0.160	0.150	0.165	6,284,000	982,260	0.1563	46.50	45.00	48.00	45.00	49.50	20,947	46.893	-9.36%
2008-05-27	0	0.171	0.174	0.179	0.166	0.196	10,762,000	1,889,994	0.1756	51.30	52.20	53.70	49.80	58.80	35,873	52.685	-10.00%
2008-05-26	0	0.190	0.190	0.194	0.121	0.194	41,905,406	7,260,750	0.1733	57.00	57.00	58.20	36.30	58.20	139,685	51.980	57.02%
2008-05-23	0	0.121	0.119	0.121	0.108	0.122	6,278,640	724,896	0.1155	36.30	35.70	36.30	32.40	36.60	20,929	34.636	17.48%
2008-05-22	0	0.103	0.103	0.108	0.103	0.103	328,000	33,784	0.1030	30.90	30.90	32.40	30.90	30.90	1,093	30.900	-0.96%
2008-05-21	0	0.104	0.103	0.109	-	-	80,000	8,320	0.1040	31.20	30.90	32.70	-	-	267	31.200	0.00%
2008-05-20	0	0.104	0.103	0.109	0.103	0.109	1,614,400	171,112	0.1060	31.20	30.90	32.70	30.90	32.70	5,381	31.797	0.00%
2008-05-19	0	0.104	0.103	0.114	0.102	0.108	1,852,000	195,488	0.1056	31.20	30.90	34.20	30.60	32.40	6,173	31.667	-0.95%
2008-05-16	0	0.105	0.100	0.105	0.100	0.105	1,633,600	165,682	0.1014	31.50	30.00	31.50	30.00	31.50	5,445	30.426	1.94%
2008-05-15	0	0.103	0.101	0.103	0.101	0.103	1,367,200	138,700	0.1014	30.90	30.30	30.90	30.30	30.90	4,557	30.434	0.98%
2008-05-14	0	0.102	0.102	0.107	0.100	0.101	2,112,000	212,016	0.1004	30.60	30.60	32.10	30.00	30.30	7,040	30.116	-0.97%
2008-05-13	0	0.103	0.100	0.103	0.100	0.105	3,048,000	311,720	0.1023	30.90	30.00	30.90	30.00	31.50	10,160	30.681	0.00%
2008-05-09	0	0.103	0.103	0.105	0.103	0.109	1,938,427	203,499	0.1050	30.90	30.90	31.50	30.90	32.70	6,461	31.494	-2.83%
2008-05-08	0	0.106	0.103	0.107	0.106	0.114	720,000	78,628	0.1092	31.80	30.90	32.10	31.80	34.20	2,400	32.762	-1.85%
2008-05-07	0	0.108	0.105	0.108	0.101	0.122	3,457,000	380,253	0.1100	32.40	31.50	32.40	30.30	36.60	11,523	32.999	-6.09%
2008-05-06	0	0.115	0.109	0.115	0.103	0.115	4,300,000	467,992	0.1088	34.50	32.70	34.50	30.90	34.50	14,333	32.651	12.75%
2008-05-05	0	0.102	0.100	0.102	0.098	0.104	1,916,741	195,343	0.1019	30.60	30.00	30.60	29.40	31.20	6,389	30.574	-0.97%
2008-05-02	0	0.103	0.102	0.103	0.100	0.103	1,504,000	151,740	0.1009	30.90	30.60	30.90	30.00	30.90	5,013	30.267	0.98%
2008-04-30	0	0.102	0.098	0.102	0.098	0.102	1,668,000	165,184	0.0990	30.60	29.40	30.60	29.40	30.60	5,560	29.709	-0.97%
2008-04-29	0	0.103	0.100	0.103	0.100	0.103	1,820,000	183,860	0.1010	30.90	30.00	30.90	30.00	30.90	6,067	30.307	1.98%
2008-04-28	0	0.101	0.101	0.105	0.097	0.108	2,286,800	233,110	0.1019	30.30	30.30	31.50	29.10	32.40	7,623	30.581	-4.72%
2008-04-25	0	0.106	0.106	0.107	0.100	0.121	10,716,650	1,136,058	0.1060	31.80	31.80	32.10	30.00	36.30	35,722	31.803	-15.87%
2008-04-24	0	0.126	0.120	0.126	0.115	0.126	1,736,000	213,160	0.1228	37.80	36.00	37.80	34.50	37.80	5,787	36.836	6.78%
2008-04-23	0	0.118	0.108	0.120	-	-	0	0	-	35.40	32.40	36.00	-	-	0	-	0.00%
2008-04-22	0	0.118	0.105	0.120	-	-	0	0	-	35.40	31.50	36.00	-	-	0	-	0.00%
2008-04-21	0	0.118	0.103	0.120	-	-	0	0	-	35.40	30.90	36.00	-	-	0	-	0.00%
2008-04-18	0	0.118	0.118	0.119	0.105	0.105	100,000	10,420	0.1042	35.40	35.40	35.70	31.50	31.50	333	31.260	5.36%
2008-04-17	0	0.112	0.110	0.121	0.110	0.112	1,208,000	135,352	0.1120	33.60	33.00	36.30	33.00	33.60	4,027	33.614	-4.27%
2008-04-16	0	0.117	0.110	0.120	-	-	0	0	-	35.10	33.00	36.00	-	-	0	-	0.00%
2008-04-15	0	0.117	0.110	0.120	0.117	0.117	220,000	25,764	0.1171	35.10	33.00	36.00	35.10	35.10	733	35.133	1.74%
2008-04-14	0	0.115	0.110	0.115	0.115	0.115	232,000	26,680	0.1150	34.50	33.00	34.50	34.50	34.50	773	34.500	0.00%
2008-04-11	0	0.115	0.110	0.115	-	-	0	0	-	34.50	33.00	34.50	-	-	0	-	-1.71%
2008-04-10	0	0.117	0.110	0.117	0.110	0.117	428,000	48,420	0.1131	35.10	33.00	35.10	33.00	35.10	1,427	33.939	6.36%
2008-04-09	0	0.110	0.110	0.120	0.110	0.112	284,000	31,360	0.1104	33.00	33.00	36.00	33.00	33.60	947	33.127	-4.35%
2008-04-08	0	0.115	0.110	0.115	0.115	0.115	36,000	4,172	0.1159	34.50	33.00	34.50	34.50	34.50	120	34.767	-1.71%
2008-04-07	0	0.117	0.117	0.121	0.114	0.128	580,000	68,396	0.1179	35.10	35.10	36.30	34.20	38.40	1,933	35.377	1.74%
2008-04-03	0	0.115	0.122	0.124	0.113	0.113	132,000	14,892	0.1128	34.50	36.60	37.20	33.90	33.90	440	33.845	2.68%
2008-04-02	0	0.112	0.112	0.118	0.112	0.115	363,304	41,040	0.1130	33.60	33.60	35.40	33.60	34.50	1,211	33.889	0.00%
2008-04-01	0	0.112	0.112	0.115	0.109	0.119	536,000	61,284	0.1143	33.60	33.60	34.50	32.70	35.70	1,787	34.301	-5.88%
2008-03-31	0	0.119	0.119	0.125	0.107	0.112	200,000	21,924	0.1096	35.70	35.70	37.50	32.10	33.60	667	32.886	0.00%
2008-03-28	0	0.119	0.110	0.119	0.110	0.125	572,000	69,140	0.1209	35.70	33.00	35.70	33.00	37.50	1,907	36.262	8.18%
2008-03-27	0	0.110	0.110	0.120	-	-	12,000	1,272	0.1060	33.00	33.00	36.00	-	-	40	31.800	0.00%
2008-03-26	0	0.110	0.106	0.110	0.116	0.116	104,000	10,464	0.1006	33.00	31.80	33.00	34.80	34.80	347	30.185	5.77%
2008-03-25	0	0.104	0.104	0.105	0.100	0.104	216,000	22,056	0.1021	31.20	31.20	31.50	30.00	31.20	720	30.633	-0.95%
2008-03-20	0	0.105	0.107	0.108	0.100	0.110	484,000	50,100	0.1035	31.50	32.10	32.40	30.00	33.00	1,613	31.054	-4.55%
2008-03-19	0	0.110	0.110	0.117	0.105	0.107	736,000	77,480	0.1053	33.00	33.00	35.10	31.50	32.10	2,453	31.582	0.00%
2008-03-18	0	0.110	0.110	0.120	0.105	0.110	1,330,000	141,890	0.1067	33.00	33.00	36.00	31.50	33.00	4,433	32.005	-8.33%
2008-03-17	0	0.120	0.107	0.120	0.106	0.120	816,050	88,101	0.1080	36.00	32.10	36.00	31.80	36.00	2,720	32.388	-3.23%
2008-03-14	0	0.124	0.116	0.124	0.116	0.124	608,772	73,518	0.1208	37.20	34.80	37.20	34.80	37.20	2,029	36.229	-2.36%
2008-03-13	0	0.127	0.122	0.127	-	-	0	0	-	38.10	36.60	38.10	-	-	0	-	-1.55%
2008-03-12	0	0.129	0.126	0.130	0.123	0.136	744,000	94,480	0.1270	38.70	37.80	39.00	36.90	40.80	2,480	38.097	-3.01%
2008-03-11	0	0.133	0.129	0.133	0.116	0.133	2,072,000	255,664	0.1234	39.90	38.70	39.90	34.80	39.90	6,907	37.017	7.26%
2008-03-10	0	0.124	0.122	0.124	0.118	0.124	2,126,703	256,153	0.1204	37.20	36.60	37.20	35.40	37.20	7,089	36.134	-5.34%
2008-03-07	0	0.131	0.132	0.134	0.122	0.138	7,040,000	923,744	0.1312	39.30	39.60	40.20	36.60	41.40	23,467	39.364	7.38%
2008-03-06	0	0.122	0.126	0.128	0.120	0.155	19,870,400	2,577,648	0.1297	36.60	37.80	38.40	36.00	46.50	66,235	38.917	-14.08%
2008-03-05	0	0.142	0.139	0.141	0.138	0.179	17,992,000	2,684,012	0.1492	42.60	41.70	42.30	41.40	53.70	59,973	44.753	-25.26%
2008-03-04	0	0.190	0.180	0.190	0.190	0.191	482,000	91,552	0.1899	57.00	54.00	57.00	57.00	57.30	1,607	56.983	2.70%
2008-03-03	0	0.185	0.185	0.194	0.185	0.190	1,152,000	214,640	0.1863	55.50	55.50	58.20	55.50	57.00	3,840	55.896	-0.54%
2008-02-29	0	0.186	0.186	0.190	0.177	0.190	360,000	67,528	0.1876	55.80	55.80	57.00	53.10	57.00	1,200	56.273	-2.11%
2008-02-28	0	0.190	0.190	0.195	0.184	0.204	5,676,000	1,093,264	0.1926	57.00	57.00	58.50	55.20	61.20	18,920	57.784	-3.06%
2008-02-27	0	0.196	0.181	0.196	0.169	0.199	1,541,276	272,808	0.1770	58.80	54.30	58.80	50.70	59.70	5,138	53.100	20.99%
2008-02-26	0	0.162	0.162	0.165	0.151	0.151	12,000	1,812	0.1510	48.60	48.60	49.50	45.30	45.30	40	45.300	0.00%
2008-02-25	0	0.162	0.153	0.164	-	-	0	0	-	48.60	45.90	49.20	-	-	0	-	0.00%
2008-02-22	0	0.162	0.161	0.162	0.158	0.162	244,000	38,904	0.1594	48.60	48.30	48.60	47.40	48.60	813	47.833	-1.22%
2008-02-21	0	0.164	0.164	0.165	0.162	0.163	336,000	54,464	0.1621	49.20	49.20	49.50	48.60	48.90	1,120	48.629	1.23%
2008-02-20	0	0.162	0.162	0.165	0.159	0.162	820,000	131,816	0.1608	48.60	48.60	49.50	47.70	48.60	2,733	48.225	1.89%
2008-02-19	0	0.159	0.158	0.165	0.156	0.165	892,000	146,036	0.1637	47.70	47.40	49.50	46.80	49.50	2,973	49.115	3.25%
2008-02-18	0	0.154	0.150	0.159	-	-	0	0	-	46.20	45.00	47.70	-	-	0	-	0.00%
2008-02-15	0	0.154	0.145	0.160	0.153	0.154	178,000	27,350	0.1537	46.20	43.50	48.00	45.90	46.20	593	46.096	0.00%
2008-02-14	0	0.154	0.155	0.159	0.145	0.154	329,500	49,969	0.1517	46.20	46.50	47.70	43.50	46.20	1,098	45.495	7.69%
2008-02-13	0	0.143	0.142	0.155	0.142	0.143	300,000	42,620	0.1421	42.90	42.60	46.50	42.60	42.90	1,000	42.620	-9.49%
2008-02-12	0	0.158	0.141	0.165	-	-	0	0	-	47.40	42.30	49.50	-	-	0	-	0.00%
2008-02-11	0	0.158	0.150	0.170	-	-	0	0	-	47.40	45.00	51.00	-	-	0	-	0.00%
2008-02-06	0	0.158	0.141	0.158	0.157	0.158	200,000	31,520	0.1576	47.40	42.30	47.40	47.10	47.40	667	47.280	5.33%
2008-02-05	0	0.150	0.150	0.156	0.150	0.150	212,000	32,080	0.1513	45.00	45.00	46.80	45.00	45.00	707	45.396	1.35%
2008-02-04	0	0.148	0.147	0.149	0.143	0.159	452,000	67,388	0.1491	44.40	44.10	44.70	42.90	47.70	1,507	44.727	-2.63%
2008-02-01	0	0.152	0.152	0.162	0.152	0.155	12,000	1,848	0.1540	45.60	45.60	48.60	45.60	46.50	40	46.200	-1.94%
2008-01-31	0	0.155	0.152	0.155	0.155	0.156	176,000	27,292	0.1551	46.50	45.60	46.50	46.50	46.80	587	46.520	0.65%
2008-01-30	0	0.154	0.154	0.160	0.153	0.170	728,000	114,528	0.1573	46.20	46.20	48.00	45.90	51.00	2,427	47.196	-8.33%
2008-01-29	0	0.168	0.161	0.168	0.163	0.173	149,120	24,862	0.1667	50.40	48.30	50.40	48.90	51.90	497	50.017	3.07%
2008-01-28	0	0.163	0.157	0.169	0.162	0.173	540,000	91,008	0.1685	48.90	47.10	50.70	48.60	51.90	1,800	50.560	-4.12%
2008-01-25	0	0.170	0.162	0.170	0.162	0.180	848,000	150,456	0.1774	51.00	48.60	51.00	48.60	54.00	2,827	53.227	0.00%
2008-01-24	0	0.170	0.150	0.170	0.166	0.170	1,364,437	229,168	0.1680	51.00	45.00	51.00	49.80	51.00	4,548	50.387	1.80%
2008-01-23	0	0.167	0.140	0.167	0.124	0.168	384,000	62,780	0.1635	50.10	42.00	50.10	37.20	50.40	1,280	49.047	1.83%
2008-01-22	0	0.164	0.111	0.164	-	-	0	0	-	49.20	33.30	49.20	-	-	0	-	0.00%
2008-01-21	0	0.164	0.164	0.165	0.150	0.150	100,000	15,000	0.1500	49.20	49.20	49.50	45.00	45.00	333	45.000	-1.20%
2008-01-18	0	0.166	0.150	0.166	-	-	0	0	-	49.80	45.00	49.80	-	-	0	-	0.00%
2008-01-17	0	0.166	0.159	0.166	0.167	0.167	20,000	3,340	0.1670	49.80	47.70	49.80	50.10	50.10	67	50.100	-1.19%
2008-01-16	0	0.168	0.160	0.168	0.152	0.168	612,000	96,476	0.1576	50.40	48.00	50.40	45.60	50.40	2,040	47.292	-1.18%
2008-01-15	0	0.170	0.156	0.170	0.170	0.170	103,600	17,526	0.1692	51.00	46.80	51.00	51.00	51.00	345	50.751	1.19%
2008-01-14	0	0.168	0.157	0.169	0.168	0.175	352,000	59,936	0.1703	50.40	47.10	50.70	50.40	52.50	1,173	51.082	-1.18%
2008-01-11	0	0.170	0.163	0.170	0.160	0.170	690,000	113,892	0.1651	51.00	48.90	51.00	48.00	51.00	2,300	49.518	0.00%
2008-01-10	0	0.170	0.159	0.170	0.165	0.172	720,000	122,600	0.1703	51.00	47.70	51.00	49.50	51.60	2,400	51.083	-2.86%
2008-01-09	0	0.175	0.169	0.175	0.175	0.175	20,000	3,500	0.1750	52.50	50.70	52.50	52.50	52.50	67	52.500	2.34%
2008-01-08	0	0.171	0.171	0.174	0.170	0.179	668,000	117,728	0.1762	51.30	51.30	52.20	51.00	53.70	2,227	52.872	0.59%
2008-01-07	0	0.170	0.169	0.179	0.168	0.180	204,000	36,104	0.1770	51.00	50.70	53.70	50.40	54.00	680	53.094	-5.56%
2008-01-04	0	0.180	0.174	0.180	0.175	0.180	1,372,000	243,816	0.1777	54.00	52.20	54.00	52.50	54.00	4,573	53.313	11.11%
2008-01-03	0	0.162	0.161	0.175	0.162	0.162	200,000	32,400	0.1620	48.60	48.30	52.50	48.60	48.60	667	48.600	0.62%
2008-01-02	0	0.161	0.161	0.170	0.160	0.170	512,000	85,100	0.1662	48.30	48.30	51.00	48.00	51.00	1,707	49.863	-2.42%
2007-12-31	0	0.165	0.165	0.169	0.165	0.170	364,000	59,760	0.1642	49.50	49.50	50.70	49.50	51.00	1,213	49.253	1.23%
2007-12-28	0	0.163	0.160	0.163	0.153	0.165	406,000	66,394	0.1635	48.90	48.00	48.90	45.90	49.50	1,353	49.060	-3.55%
2007-12-27	0	0.169	0.169	0.170	0.156	0.176	726,040	118,238	0.1629	50.70	50.70	51.00	46.80	52.80	2,420	48.856	-3.98%
2007-12-24	0	0.176	0.170	0.179	0.170	0.176	1,540,000	266,540	0.1731	52.80	51.00	53.70	51.00	52.80	5,133	51.923	-6.88%
2007-12-21	0	0.189	0.176	0.189	0.174	0.189	760,000	135,660	0.1785	56.70	52.80	56.70	52.20	56.70	2,533	53.550	-0.53%
2007-12-20	0	0.190	0.176	0.190	0.175	0.197	460,000	85,356	0.1856	57.00	52.80	57.00	52.50	59.10	1,533	55.667	-0.52%
2007-12-19	0	0.191	0.193	0.194	0.175	0.200	2,972,000	550,408	0.1852	57.30	57.90	58.20	52.50	60.00	9,907	55.559	-15.49%
2007-12-18	1	-	-	-	-	-	0	0	-	67.80	-	-	-	-	0	-	0.00%
2007-12-17	1	-	-	-	-	-	0	0	-	67.80	-	-	-	-	0	-	0.00%
2007-12-14	1	-	-	-	-	-	0	0	-	67.80	-	-	-	-	0	-	0.00%
2007-12-13	0	0.226	0.226	0.239	0.225	0.240	534,000	122,382	0.2292	67.80	67.80	71.70	67.50	72.00	1,780	68.754	-5.83%
2007-12-12	0	0.240	0.235	0.240	0.226	0.245	1,812,000	426,172	0.2352	72.00	70.50	72.00	67.80	73.50	6,040	70.558	-2.04%
2007-12-11	0	0.245	0.245	0.250	0.218	0.260	6,528,000	1,585,608	0.2429	73.50	73.50	75.00	65.40	78.00	21,760	72.868	12.39%
2007-12-10	0	0.218	0.208	0.218	0.217	0.220	489,600	107,307	0.2192	65.40	62.40	65.40	65.10	66.00	1,632	65.752	0.93%
2007-12-07	0	0.216	0.210	0.216	0.210	0.216	1,339,031	285,338	0.2131	64.80	63.00	64.80	63.00	64.80	4,463	63.928	2.86%
2007-12-06	0	0.210	0.205	0.212	0.210	0.225	1,446,000	311,558	0.2155	63.00	61.50	63.60	63.00	67.50	4,820	64.639	-4.55%
2007-12-05	0	0.220	0.213	0.224	0.217	0.220	318,000	69,436	0.2184	66.00	63.90	67.20	65.10	66.00	1,060	65.506	2.33%
2007-12-04	0	0.215	0.214	0.224	0.215	0.215	1,084,000	233,060	0.2150	64.50	64.20	67.20	64.50	64.50	3,613	64.500	-0.46%
2007-12-03	0	0.216	0.216	0.230	0.215	0.224	1,752,000	385,320	0.2199	64.80	64.80	69.00	64.50	67.20	5,840	65.979	-6.09%
2007-11-30	0	0.230	0.229	0.230	0.217	0.234	717,200	159,555	0.2225	69.00	68.70	69.00	65.10	70.20	2,391	66.741	-1.29%
2007-11-29	0	0.233	0.233	0.234	-	-	2,800	591	0.2111	69.90	69.90	70.20	-	-	9	63.321	1.30%
2007-11-28	0	0.230	0.223	0.235	0.216	0.230	632,000	143,532	0.2271	69.00	66.90	70.50	64.80	69.00	2,107	68.132	2.22%
2007-11-27	0	0.225	0.224	0.240	0.216	0.225	776,000	174,528	0.2249	67.50	67.20	72.00	64.80	67.50	2,587	67.472	0.00%
2007-11-26	0	0.225	0.217	0.225	0.215	0.234	1,232,000	268,720	0.2181	67.50	65.10	67.50	64.50	70.20	4,107	65.435	-4.26%
2007-11-23	0	0.235	0.230	0.240	0.230	0.235	228,800	53,368	0.2333	70.50	69.00	72.00	69.00	70.50	763	69.976	0.00%
2007-11-22	0	0.235	0.230	0.238	0.235	0.241	672,000	159,492	0.2373	70.50	69.00	71.40	70.50	72.30	2,240	71.202	-6.00%
2007-11-21	0	0.250	0.245	0.250	0.250	0.255	40,000	10,120	0.2530	75.00	73.50	75.00	75.00	76.50	133	75.900	-1.96%
2007-11-20	0	0.255	0.250	0.260	0.241	0.255	733,600	180,784	0.2464	76.50	75.00	78.00	72.30	76.50	2,445	73.930	0.00%
2007-11-19	0	0.255	0.250	0.255	0.240	0.255	95,200	23,104	0.2427	76.50	75.00	76.50	72.00	76.50	317	72.807	0.00%
2007-11-16	0	0.255	0.246	0.255	0.246	0.255	1,506,400	375,412	0.2492	76.50	73.80	76.50	73.80	76.50	5,021	74.763	0.00%
2007-11-15	0	0.255	0.249	0.255	0.250	0.265	1,882,800	474,502	0.2520	76.50	74.70	76.50	75.00	79.50	6,276	75.606	-3.77%
2007-11-14	0	0.265	0.260	0.270	0.265	0.265	300,500	79,623	0.2650	79.50	78.00	81.00	79.50	79.50	1,002	79.491	0.00%
2007-11-13	0	0.265	0.260	0.265	0.250	0.275	1,336,000	349,060	0.2613	79.50	78.00	79.50	75.00	82.50	4,453	78.382	-1.85%
2007-11-12	0	0.270	0.265	0.270	0.260	0.270	926,000	246,480	0.2662	81.00	79.50	81.00	78.00	81.00	3,087	79.853	-3.57%
2007-11-09	0	0.280	0.265	0.280	0.265	0.290	736,000	204,800	0.2783	84.00	79.50	84.00	79.50	87.00	2,453	83.478	0.00%
2007-11-08	0	0.280	0.270	0.280	0.265	0.280	392,000	107,100	0.2732	84.00	81.00	84.00	79.50	84.00	1,307	81.964	0.00%
2007-11-07	0	0.280	0.275	0.280	0.275	0.280	839,200	232,276	0.2768	84.00	82.50	84.00	82.50	84.00	2,797	83.035	0.00%
2007-11-06	0	0.280	0.275	0.290	0.275	0.285	1,620,000	451,200	0.2785	84.00	82.50	87.00	82.50	85.50	5,400	83.556	0.00%
2007-11-05	0	0.280	0.275	0.280	0.275	0.280	564,000	156,900	0.2782	84.00	82.50	84.00	82.50	84.00	1,880	83.457	-1.75%
2007-11-02	0	0.285	0.280	0.285	0.275	0.295	800,000	226,260	0.2828	85.50	84.00	85.50	82.50	88.50	2,667	84.848	0.00%
2007-11-01	0	0.285	0.285	0.290	0.270	0.315	4,347,500	1,259,420	0.2897	85.50	85.50	87.00	81.00	94.50	14,492	86.906	-5.00%
2007-10-31	0	0.300	0.295	0.300	0.300	0.300	1,517,200	455,130	0.3000	90.00	88.50	90.00	90.00	90.00	5,057	89.994	0.00%
2007-10-30	0	0.300	0.295	0.300	0.295	0.305	2,606,096	784,588	0.3011	90.00	88.50	90.00	88.50	91.50	8,687	90.318	-1.64%
2007-10-29	0	0.305	0.300	0.305	0.300	0.315	1,788,500	549,845	0.3074	91.50	90.00	91.50	90.00	94.50	5,962	92.230	-4.69%
2007-10-26	0	0.320	0.315	0.320	0.320	0.325	4,012,160	1,284,368	0.3201	96.00	94.50	96.00	96.00	97.50	13,374	96.036	3.23%
2007-10-25	0	0.310	0.305	0.310	0.300	0.320	2,068,000	635,340	0.3072	93.00	91.50	93.00	90.00	96.00	6,893	92.167	1.64%
2007-10-24	0	0.305	0.300	0.305	0.295	0.315	1,328,000	406,880	0.3064	91.50	90.00	91.50	88.50	94.50	4,427	91.916	-3.17%
2007-10-23	0	0.315	0.315	0.320	0.300	0.315	844,400	257,154	0.3045	94.50	94.50	96.00	90.00	94.50	2,815	91.362	0.00%
2007-10-22	0	0.315	0.305	0.315	0.300	0.320	88,000	27,380	0.3111	94.50	91.50	94.50	90.00	96.00	293	93.341	-1.56%
2007-10-18	0	0.320	0.315	0.325	0.305	0.325	112,000	34,900	0.3116	96.00	94.50	97.50	91.50	97.50	373	93.482	-1.54%
2007-10-17	0	0.325	0.320	0.325	0.305	0.325	1,376,000	441,960	0.3212	97.50	96.00	97.50	91.50	97.50	4,587	96.358	0.00%
2007-10-16	0	0.325	0.315	0.330	0.315	0.325	219,600	69,440	0.3162	97.50	94.50	99.00	94.50	97.50	732	94.863	-1.52%
2007-10-15	0	0.330	0.325	0.330	0.320	0.330	280,000	90,360	0.3227	99.00	97.50	99.00	96.00	99.00	933	96.814	1.54%
2007-10-12	0	0.325	0.335	0.340	0.320	0.335	3,076,000	1,006,580	0.3272	97.50	100.5	102.0	96.00	100.5	10,253	98.171	-4.41%
2007-10-11	0	0.340	0.340	0.345	0.330	0.345	1,457,200	493,844	0.3389	102.0	102.0	103.5	99.00	103.5	4,857	101.67	-1.45%
2007-10-10	0	0.345	0.340	0.345	0.340	0.350	748,400	256,948	0.3433	103.5	102.0	103.5	102.0	105.0	2,495	103.00	1.47%
2007-10-09	0	0.340	0.340	0.345	0.340	0.340	212,000	72,080	0.3400	102.0	102.0	103.5	102.0	102.0	707	102.00	-1.45%
2007-10-08	0	0.345	0.340	0.355	0.335	0.350	1,023,577	351,365	0.3433	103.5	102.0	106.5	100.5	105.0	3,412	102.98	-2.82%
2007-10-05	0	0.355	0.345	0.355	0.340	0.360	1,001,500	354,708	0.3542	106.5	103.5	106.5	102.0	108.0	3,338	106.25	1.43%
2007-10-04	0	0.350	0.340	0.350	0.325	0.350	524,000	177,440	0.3386	105.0	102.0	105.0	97.50	105.0	1,747	101.59	1.45%
2007-10-03	0	0.345	0.345	0.350	0.340	0.365	1,717,880	596,401	0.3472	103.5	103.5	105.0	102.0	109.5	5,726	104.15	-5.48%
2007-10-02	0	0.365	0.360	0.365	0.350	0.370	4,046,044	1,445,895	0.3574	109.5	108.0	109.5	105.0	111.0	13,487	107.21	-5.19%
2007-09-28	0	0.385	0.375	0.385	0.375	0.390	3,088,117	1,174,502	0.3803	115.5	112.5	115.5	112.5	117.0	10,294	114.10	0.00%
2007-09-27	0	0.385	0.380	0.385	0.380	0.385	1,304,400	498,664	0.3823	115.5	114.0	115.5	114.0	115.5	4,348	114.69	1.32%
2007-09-25	0	0.380	0.380	0.390	0.375	0.400	3,665,800	1,403,057	0.3827	114.0	114.0	117.0	112.5	120.0	12,219	114.82	-3.80%
2007-09-24	0	0.395	0.400	0.405	0.375	0.400	2,481,270	954,181	0.3846	118.5	120.0	121.5	112.5	120.0	8,271	115.37	3.95%
2007-09-21	0	0.380	0.380	0.385	0.370	0.395	4,986,000	1,916,810	0.3844	114.0	114.0	115.5	111.0	118.5	16,620	115.33	-3.80%
2007-09-20	0	0.395	0.390	0.395	0.390	0.400	2,722,400	1,073,728	0.3944	118.5	117.0	118.5	117.0	120.0	9,075	118.32	0.00%
2007-09-19	0	0.395	0.395	0.400	0.380	0.410	3,410,000	1,348,150	0.3954	118.5	118.5	120.0	114.0	123.0	11,367	118.61	2.60%
2007-09-18	0	0.385	0.385	0.390	0.385	0.395	2,696,000	1,053,740	0.3909	115.5	115.5	117.0	115.5	118.5	8,987	117.26	-3.75%
2007-09-17	0	0.400	0.395	0.400	0.380	0.430	6,214,000	2,465,120	0.3967	120.0	118.5	120.0	114.0	129.0	20,713	119.01	-2.44%
2007-09-14	0	0.410	0.400	0.405	0.370	0.435	137,783,544	54,371,330	0.3946	123.0	120.0	121.5	111.0	130.5	459,278	118.38	18.84%
2007-09-13	1	0.345	0.340	0.345	0.335	0.345	532,000	179,740	0.3379	103.5	102.0	103.5	100.5	103.5	1,773	101.36	0.00%
2007-09-12	0	0.345	0.340	0.345	0.335	0.345	175,800	58,916	0.3351	103.5	102.0	103.5	100.5	103.5	586	100.54	0.00%
2007-09-11	0	0.345	0.345	0.350	0.340	0.345	1,409,000	484,140	0.3436	103.5	103.5	105.0	102.0	103.5	4,697	103.08	-1.43%
2007-09-10	0	0.350	0.345	0.350	0.325	0.355	1,872,400	643,992	0.3439	105.0	103.5	105.0	97.50	106.5	6,241	103.18	2.94%
2007-09-07	0	0.340	0.335	0.340	0.330	0.350	3,288,400	1,116,572	0.3395	102.0	100.5	102.0	99.00	105.0	10,961	101.86	-4.23%
2007-09-06	0	0.355	0.350	0.360	0.340	0.355	1,799,800	627,196	0.3485	106.5	105.0	108.0	102.0	106.5	5,999	104.54	1.43%
2007-09-05	0	0.350	0.345	0.350	0.340	0.355	3,021,200	1,047,490	0.3467	105.0	103.5	105.0	102.0	106.5	10,071	104.01	-1.41%
2007-09-04	0	0.355	0.355	0.360	0.350	0.360	554,000	197,230	0.3560	106.5	106.5	108.0	105.0	108.0	1,847	106.80	-1.39%
2007-09-03	0	0.360	0.360	0.365	0.355	0.365	1,292,000	463,460	0.3587	108.0	108.0	109.5	106.5	109.5	4,307	107.61	-1.37%
2007-08-31	0	0.365	0.360	0.365	0.360	0.365	404,000	147,360	0.3648	109.5	108.0	109.5	108.0	109.5	1,347	109.43	0.00%
2007-08-30	0	0.365	0.360	0.365	0.360	0.380	2,144,000	788,860	0.3679	109.5	108.0	109.5	108.0	114.0	7,147	110.38	-1.35%
2007-08-29	0	0.370	0.365	0.370	0.355	0.370	1,860,000	671,380	0.3610	111.0	109.5	111.0	106.5	111.0	6,200	108.29	1.37%
2007-08-28	0	0.365	0.365	0.370	0.365	0.385	1,092,680	406,078	0.3716	109.5	109.5	111.0	109.5	115.5	3,642	111.49	-5.19%
2007-08-27	0	0.385	0.380	0.385	0.370	0.390	2,514,200	957,391	0.3808	115.5	114.0	115.5	111.0	117.0	8,381	114.24	2.67%
2007-08-24	0	0.375	0.370	0.375	0.360	0.380	3,669,320	1,355,125	0.3693	112.5	111.0	112.5	108.0	114.0	12,231	110.79	0.00%
2007-08-23	0	0.375	0.370	0.375	0.365	0.375	3,748,000	1,390,390	0.3710	112.5	111.0	112.5	109.5	112.5	12,493	111.29	2.74%
2007-08-22	0	0.365	0.360	0.370	0.360	0.370	1,635,940	597,825	0.3654	109.5	108.0	111.0	108.0	111.0	5,453	109.63	-1.35%
2007-08-21	0	0.370	0.365	0.370	0.360	0.370	3,428,000	1,257,860	0.3669	111.0	109.5	111.0	108.0	111.0	11,427	110.08	-1.33%
2007-08-20	0	0.375	0.375	0.380	0.360	0.380	6,663,000	2,471,370	0.3709	112.5	112.5	114.0	108.0	114.0	22,210	111.27	7.14%
2007-08-17	0	0.350	0.345	0.350	0.330	0.370	6,254,000	2,203,690	0.3524	105.0	103.5	105.0	99.00	111.0	20,847	105.71	-5.41%
2007-08-16	0	0.370	0.365	0.370	0.355	0.390	9,465,600	3,525,872	0.3725	111.0	109.5	111.0	106.5	117.0	31,552	111.75	-6.33%
2007-08-15	0	0.395	0.390	0.395	0.395	0.410	2,604,960	1,040,685	0.3995	118.5	117.0	118.5	118.5	123.0	8,683	119.85	-3.66%
2007-08-14	0	0.410	0.405	0.410	0.390	0.410	10,351,400	4,157,522	0.4016	123.0	121.5	123.0	117.0	123.0	34,505	120.49	7.89%
2007-08-13	0	0.380	0.380	0.385	0.375	0.390	3,531,800	1,356,143	0.3840	114.0	114.0	115.5	112.5	117.0	11,773	115.19	-1.30%
2007-08-10	0	0.385	0.385	0.390	0.370	0.390	3,930,640	1,489,797	0.3790	115.5	115.5	117.0	111.0	117.0	13,102	113.71	0.00%
2007-08-09	0	0.385	0.380	0.385	0.370	0.390	4,852,000	1,832,800	0.3777	115.5	114.0	115.5	111.0	117.0	16,173	113.32	5.48%
2007-08-08	0	0.365	0.360	0.365	0.355	0.370	2,910,400	1,057,900	0.3635	109.5	108.0	109.5	106.5	111.0	9,701	109.05	0.00%
2007-08-07	0	0.365	0.360	0.365	0.350	0.390	5,380,000	1,979,100	0.3679	109.5	108.0	109.5	105.0	117.0	17,933	110.36	-3.95%
2007-08-06	0	0.380	0.375	0.380	0.380	0.390	3,012,800	1,156,836	0.3840	114.0	112.5	114.0	114.0	117.0	10,043	115.19	-2.56%
2007-08-03	0	0.390	0.390	0.395	0.390	0.410	3,833,000	1,523,640	0.3975	117.0	117.0	118.5	117.0	123.0	12,777	119.25	-3.70%
2007-08-02	0	0.405	0.400	0.405	0.390	0.440	3,599,000	1,461,180	0.4060	121.5	120.0	121.5	117.0	132.0	11,997	121.80	-4.96%
2007-08-01	0	0.440	0.425	0.440	0.420	0.470	6,287,000	2,746,664	0.4369	127.8	123.5	127.8	122.0	136.6	21,638	126.94	-4.35%
2007-07-31	0	0.460	0.455	0.460	0.455	0.470	4,392,000	2,031,060	0.4624	133.7	132.2	133.7	132.2	136.6	15,116	134.37	1.10%
2007-07-30	0	0.455	0.450	0.460	0.435	0.460	2,923,362	1,330,338	0.4551	132.2	130.8	133.7	126.4	133.7	10,061	132.23	1.11%
2007-07-27	0	0.450	0.445	0.450	0.435	0.460	6,738,000	3,000,620	0.4453	130.8	129.3	130.8	126.4	133.7	23,190	129.39	-2.17%
2007-07-26	0	0.460	0.460	0.465	0.445	0.470	6,546,835	2,997,948	0.4579	133.7	133.7	135.1	129.3	136.6	22,532	133.05	3.37%
2007-07-25	0	0.445	0.445	0.450	0.430	0.455	4,433,000	1,940,585	0.4378	129.3	129.3	130.8	124.9	132.2	15,257	127.19	-2.20%
2007-07-24	0	0.455	0.445	0.455	0.430	0.475	9,113,000	4,132,110	0.4534	132.2	129.3	132.2	124.9	138.0	31,364	131.75	3.41%
2007-07-23	0	0.440	0.440	0.445	0.420	0.445	5,228,000	2,256,640	0.4316	127.8	127.8	129.3	122.0	129.3	17,993	125.42	0.00%
2007-07-20	0	0.440	0.435	0.445	0.435	0.460	2,282,000	1,010,920	0.4430	127.8	126.4	129.3	126.4	133.7	7,854	128.72	-4.35%
2007-07-19	0	0.460	0.450	0.460	0.420	0.470	6,778,400	2,997,872	0.4423	133.7	130.8	133.7	122.0	136.6	23,329	128.51	5.75%
2007-07-18	0	0.435	0.430	0.435	0.425	0.435	1,817,000	782,290	0.4305	126.4	124.9	126.4	123.5	126.4	6,253	125.10	-1.14%
2007-07-17	0	0.440	0.435	0.440	0.425	0.440	1,361,167	588,123	0.4321	127.8	126.4	127.8	123.5	127.8	4,685	125.54	4.76%
2007-07-16	0	0.420	0.420	0.430	0.420	0.445	3,233,430	1,383,449	0.4279	122.0	122.0	124.9	122.0	129.3	11,128	124.32	-3.45%
2007-07-13	0	0.435	0.435	0.440	0.430	0.440	3,253,000	1,424,960	0.4380	126.4	126.4	127.8	124.9	127.8	11,196	127.28	3.57%
2007-07-12	0	0.420	0.420	0.430	0.420	0.435	5,173,700	2,214,318	0.4280	122.0	122.0	124.9	122.0	126.4	17,806	124.36	0.00%
2007-07-11	0	0.420	0.430	0.435	0.420	0.430	1,297,200	550,784	0.4246	122.0	124.9	126.4	122.0	124.9	4,464	123.37	-2.33%
2007-07-10	0	0.430	0.420	0.425	0.420	0.430	2,120,960	896,934	0.4229	124.9	122.0	123.5	122.0	124.9	7,300	122.87	-1.15%
2007-07-09	0	0.435	0.435	0.440	0.430	0.450	2,088,000	917,480	0.4394	126.4	126.4	127.8	124.9	130.8	7,186	127.67	-2.25%
2007-07-06	0	0.445	0.445	0.450	0.425	0.445	1,913,400	840,246	0.4391	129.3	129.3	130.8	123.5	129.3	6,585	127.60	4.71%
2007-07-05	0	0.425	0.425	0.430	0.420	0.440	1,270,360	541,690	0.4264	123.5	123.5	124.9	122.0	127.8	4,372	123.90	-2.30%
2007-07-04	0	0.435	0.430	0.435	0.420	0.440	2,497,487	1,071,455	0.4290	126.4	124.9	126.4	122.0	127.8	8,595	124.65	-2.25%
2007-07-03	0	0.445	0.430	0.445	0.415	0.445	4,180,000	1,776,240	0.4249	129.3	124.9	129.3	120.6	129.3	14,386	123.47	2.30%
2007-06-29	0	0.435	0.435	0.440	0.425	0.460	3,856,800	1,699,916	0.4408	126.4	126.4	127.8	123.5	133.7	13,274	128.07	-6.45%
2007-06-28	0	0.465	0.465	0.470	0.440	0.470	5,698,407	2,629,240	0.4614	135.1	135.1	136.6	127.8	136.6	19,612	134.06	1.09%
2007-06-27	0	0.460	0.455	0.465	0.450	0.520	15,862,567	7,417,074	0.4676	133.7	132.2	135.1	130.8	151.1	54,593	135.86	-11.54%
2007-06-26	1	-	-	-	-	-	0	0	-	151.1	-	-	-	-	0	-	0.00%
2007-06-25	1	-	-	-	-	-	0	0	-	151.1	-	-	-	-	0	-	0.00%
2007-06-22	0	0.520	0.510	0.520	0.500	0.520	1,691,883	856,871	0.5065	151.1	148.2	151.1	145.3	151.1	5,823	147.16	-1.89%
2007-06-21	0	0.530	0.520	0.530	0.510	0.540	1,893,800	991,045	0.5233	154.0	151.1	154.0	148.2	156.9	6,518	152.05	1.92%
2007-06-20	0	0.520	0.510	0.520	0.490	0.520	2,301,200	1,173,182	0.5098	151.1	148.2	151.1	142.4	151.1	7,920	148.13	5.05%
2007-06-18	0	0.495	0.495	0.500	0.470	0.540	9,702,000	4,825,520	0.4974	143.8	143.8	145.3	136.6	156.9	33,391	144.52	-10.00%
2007-06-15	0	0.550	0.550	0.560	0.530	0.630	10,854,295	6,257,356	0.5765	159.8	159.8	162.7	154.0	183.1	37,357	167.50	-8.33%
2007-06-14	0	0.600	0.600	0.610	0.580	0.640	14,244,800	8,726,996	0.6126	174.3	174.3	177.2	168.5	186.0	49,025	178.01	0.00%
2007-06-13	0	0.600	0.590	0.600	0.580	0.630	13,631,843	8,228,728	0.6036	174.3	171.4	174.3	168.5	183.1	46,916	175.39	5.26%
2007-06-12	0	0.570	0.570	0.580	0.530	0.600	28,521,548	16,058,876	0.5630	165.6	165.6	168.5	154.0	174.3	98,161	163.60	9.62%
2007-06-11	0	0.520	0.510	0.520	0.480	0.520	11,772,880	5,875,521	0.4991	151.1	148.2	151.1	139.5	151.1	40,518	145.01	9.47%
2007-06-08	0	0.475	0.475	0.480	0.455	0.475	5,848,200	2,730,874	0.4670	138.0	138.0	139.5	132.2	138.0	20,127	135.68	0.00%
2007-06-07	0	0.475	0.465	0.475	0.435	0.475	6,474,800	2,930,480	0.4526	138.0	135.1	138.0	126.4	138.0	22,284	131.51	4.40%
2007-06-06	0	0.455	0.450	0.455	0.455	0.475	3,576,000	1,646,260	0.4604	132.2	130.8	132.2	132.2	138.0	12,307	133.76	-3.19%
2007-06-05	0	0.470	0.465	0.470	0.430	0.530	13,336,400	6,181,296	0.4635	136.6	135.1	136.6	124.9	154.0	45,899	134.67	-7.84%
2007-06-04	1	0.510	0.510	0.520	0.465	0.550	15,829,845	8,082,540	0.5106	148.2	148.2	151.1	135.1	159.8	54,481	148.36	9.68%
2007-06-01	0	0.465	0.460	0.470	0.445	0.465	7,581,945	3,453,173	0.4554	135.1	133.7	136.6	129.3	135.1	26,094	132.33	5.68%
2007-05-31	0	0.440	0.440	0.445	0.425	0.445	3,837,526	1,669,204	0.4350	127.8	127.8	129.3	123.5	129.3	13,207	126.38	4.76%
2007-05-30	0	0.420	0.415	0.425	0.410	0.445	3,087,000	1,304,600	0.4226	122.0	120.6	123.5	119.1	129.3	10,624	122.79	-4.55%
2007-05-29	0	0.440	0.435	0.440	0.425	0.485	13,116,800	5,886,344	0.4488	127.8	126.4	127.8	123.5	140.9	45,143	130.39	-4.35%
2007-05-28	0	0.460	0.460	0.465	0.405	0.465	22,314,270	9,900,223	0.4437	133.7	133.7	135.1	117.7	135.1	76,798	128.91	13.58%
2007-05-25	0	0.405	0.400	0.405	0.395	0.410	5,266,278	2,117,898	0.4022	117.7	116.2	117.7	114.8	119.1	18,125	116.85	1.25%
2007-05-23	0	0.400	0.395	0.400	0.380	0.405	5,496,500	2,182,805	0.3971	116.2	114.8	116.2	110.4	117.7	18,917	115.39	3.90%
2007-05-22	0	0.385	0.385	0.390	0.380	0.390	2,334,600	896,296	0.3839	111.9	111.9	113.3	110.4	113.3	8,035	111.55	-2.53%
2007-05-21	0	0.395	0.385	0.395	0.385	0.415	4,868,000	1,944,750	0.3995	114.8	111.9	114.8	111.9	120.6	16,754	116.08	-1.25%
2007-05-18	0	0.400	0.395	0.400	0.370	0.400	1,962,000	758,280	0.3865	116.2	114.8	116.2	107.5	116.2	6,752	112.30	6.67%
2007-05-17	0	0.375	0.370	0.375	0.370	0.380	1,728,600	643,336	0.3722	109.0	107.5	109.0	107.5	110.4	5,949	108.14	-1.32%
2007-05-16	0	0.380	0.375	0.380	0.370	0.380	1,172,000	442,120	0.3772	110.4	109.0	110.4	107.5	110.4	4,034	109.61	2.70%
2007-05-15	0	0.370	0.360	0.370	0.365	0.370	1,238,592	456,361	0.3685	107.5	104.6	107.5	106.1	107.5	4,263	107.06	-1.33%
2007-05-14	0	0.375	0.375	0.380	0.370	0.380	691,742	259,390	0.3750	109.0	109.0	110.4	107.5	110.4	2,381	108.95	0.00%
2007-05-11	0	0.375	0.375	0.380	0.365	0.380	1,584,000	595,360	0.3759	109.0	109.0	110.4	106.1	110.4	5,452	109.21	1.35%
2007-05-10	0	0.370	0.365	0.375	0.370	0.385	1,490,058	553,931	0.3718	107.5	106.1	109.0	107.5	111.9	5,128	108.02	-1.33%
2007-05-09	0	0.375	0.370	0.380	0.370	0.385	1,324,400	501,522	0.3787	109.0	107.5	110.4	107.5	111.9	4,558	110.03	0.00%
2007-05-08	0	0.375	0.370	0.380	0.375	0.380	620,000	233,180	0.3761	109.0	107.5	110.4	109.0	110.4	2,134	109.28	1.35%
2007-05-07	0	0.370	0.370	0.375	0.370	0.385	1,372,000	512,400	0.3735	107.5	107.5	109.0	107.5	111.9	4,722	108.52	-5.13%
2007-05-04	0	0.390	0.380	0.390	0.385	0.390	864,000	335,100	0.3878	113.3	110.4	113.3	111.9	113.3	2,974	112.69	0.00%
2007-05-03	0	0.390	0.390	0.395	0.385	0.395	2,836,551	1,108,461	0.3908	113.3	113.3	114.8	111.9	114.8	9,762	113.54	1.30%
2007-05-02	0	0.385	0.380	0.385	0.350	0.390	3,780,000	1,410,340	0.3731	111.9	110.4	111.9	101.7	113.3	13,009	108.41	8.45%
2007-04-30	0	0.355	0.350	0.355	0.350	0.365	3,553,731	1,252,649	0.3525	103.1	101.7	103.1	101.7	106.1	12,231	102.42	-4.05%
2007-04-27	0	0.370	0.365	0.370	0.360	0.375	3,271,570	1,190,450	0.3639	107.5	106.1	107.5	104.6	109.0	11,260	105.73	-1.33%
2007-04-26	0	0.375	0.370	0.375	0.365	0.390	3,552,400	1,330,620	0.3746	109.0	107.5	109.0	106.1	113.3	12,226	108.83	-5.06%
2007-04-25	0	0.395	0.390	0.395	0.375	0.415	9,346,000	3,680,890	0.3938	114.8	113.3	114.8	109.0	120.6	32,166	114.44	0.00%
2007-04-24	0	0.395	0.395	0.400	0.395	0.405	1,368,800	545,244	0.3983	114.8	114.8	116.2	114.8	117.7	4,711	115.74	-1.25%
2007-04-23	0	0.400	0.395	0.400	0.395	0.410	1,077,200	429,776	0.3990	116.2	114.8	116.2	114.8	119.1	3,707	115.93	0.00%
2007-04-20	0	0.400	0.395	0.400	0.400	0.410	1,304,000	525,000	0.4026	116.2	114.8	116.2	116.2	119.1	4,488	116.98	0.00%
2007-04-19	0	0.400	0.390	0.400	0.395	0.405	520,800	206,180	0.3959	116.2	113.3	116.2	114.8	117.7	1,792	115.03	0.00%
2007-04-18	0	0.400	0.395	0.400	0.395	0.405	1,264,000	506,980	0.4011	116.2	114.8	116.2	114.8	117.7	4,350	116.54	0.00%
2007-04-17	0	0.400	0.395	0.405	0.390	0.405	3,062,800	1,223,856	0.3996	116.2	114.8	117.7	113.3	117.7	10,541	116.10	3.90%
2007-04-16	0	0.385	0.380	0.385	0.380	0.400	4,787,970	1,856,389	0.3877	111.9	110.4	111.9	110.4	116.2	16,478	112.66	-4.94%
2007-04-13	0	0.405	0.400	0.405	0.400	0.410	2,281,049	925,544	0.4058	117.7	116.2	117.7	116.2	119.1	7,851	117.90	-1.22%
2007-04-12	0	0.410	0.405	0.410	0.405	0.415	2,296,600	933,174	0.4063	119.1	117.7	119.1	117.7	120.6	7,904	118.06	2.50%
2007-04-11	0	0.400	0.400	0.410	0.400	0.415	1,062,400	431,856	0.4065	116.2	116.2	119.1	116.2	120.6	3,656	118.11	-2.44%
2007-04-10	0	0.410	0.410	0.415	0.405	0.425	882,809	363,664	0.4119	119.1	119.1	120.6	117.7	123.5	3,038	119.69	-2.38%
2007-04-04	0	0.420	0.415	0.420	0.415	0.420	326,800	136,326	0.4172	122.0	120.6	122.0	120.6	122.0	1,125	121.21	-1.18%
2007-04-03	0	0.425	0.420	0.425	0.415	0.430	984,000	415,400	0.4222	123.5	122.0	123.5	120.6	124.9	3,387	122.66	-2.30%
2007-04-02	0	0.435	0.425	0.435	0.420	0.435	1,608,000	684,460	0.4257	126.4	123.5	126.4	122.0	126.4	5,534	123.68	1.16%
2007-03-30	0	0.430	0.430	0.435	0.425	0.440	2,360,000	1,020,200	0.4323	124.9	124.9	126.4	123.5	127.8	8,122	125.61	4.88%
2007-03-29	0	0.410	0.400	0.420	0.390	0.410	1,025,200	412,196	0.4021	119.1	116.2	122.0	113.3	119.1	3,528	116.82	1.23%
2007-03-28	0	0.405	0.405	0.410	0.395	0.410	1,506,000	601,530	0.3994	117.7	117.7	119.1	114.8	119.1	5,183	116.06	-1.22%
2007-03-27	0	0.410	0.405	0.410	0.410	0.420	1,020,000	420,220	0.4120	119.1	117.7	119.1	119.1	122.0	3,510	119.70	-2.38%
2007-03-26	0	0.420	0.415	0.420	0.400	0.420	904,000	371,620	0.4111	122.0	120.6	122.0	116.2	122.0	3,111	119.44	0.00%
2007-03-23	0	0.420	0.420	0.425	0.415	0.425	520,000	218,060	0.4193	122.0	122.0	123.5	120.6	123.5	1,790	121.84	-2.33%
2007-03-22	0	0.430	0.415	0.430	0.410	0.440	476,000	201,400	0.4231	124.9	120.6	124.9	119.1	127.8	1,638	122.94	0.00%
2007-03-21	0	0.430	0.420	0.430	0.415	0.440	640,000	270,920	0.4233	124.9	122.0	124.9	120.6	127.8	2,203	123.00	1.18%
2007-03-20	0	0.425	0.425	0.430	0.415	0.425	1,093,800	459,609	0.4202	123.5	123.5	124.9	120.6	123.5	3,764	122.09	2.41%
2007-03-19	0	0.415	0.410	0.420	0.410	0.420	615,000	254,860	0.4144	120.6	119.1	122.0	119.1	122.0	2,117	120.41	-2.35%
2007-03-16	0	0.425	0.430	0.435	0.415	0.435	452,000	193,880	0.4289	123.5	124.9	126.4	120.6	126.4	1,556	124.63	-3.41%
2007-03-15	0	0.440	0.430	0.440	0.415	0.440	2,405,564	1,043,830	0.4339	127.8	124.9	127.8	120.6	127.8	8,279	126.08	4.76%
2007-03-14	0	0.420	0.415	0.420	0.410	0.420	936,000	384,340	0.4106	122.0	120.6	122.0	119.1	122.0	3,221	119.31	-3.45%
2007-03-13	0	0.435	0.425	0.435	0.420	0.440	1,672,900	715,100	0.4275	126.4	123.5	126.4	122.0	127.8	5,758	124.20	2.35%
2007-03-12	0	0.425	0.425	0.430	0.415	0.425	864,000	361,060	0.4179	123.5	123.5	124.9	120.6	123.5	2,974	121.42	-1.16%
2007-03-09	0	0.430	0.425	0.430	0.415	0.430	341,432	143,144	0.4192	124.9	123.5	124.9	120.6	124.9	1,175	121.82	0.00%
2007-03-08	0	0.430	0.430	0.440	0.420	0.440	532,000	230,800	0.4338	124.9	124.9	127.8	122.0	127.8	1,831	126.05	2.38%
2007-03-07	0	0.420	0.420	0.430	0.405	0.450	1,602,000	679,640	0.4242	122.0	122.0	124.9	117.7	130.8	5,514	123.27	-6.67%
2007-03-06	0	0.450	0.445	0.450	0.390	0.450	1,462,457	619,229	0.4234	130.8	129.3	130.8	113.3	130.8	5,033	123.03	16.88%
2007-03-05	0	0.385	0.380	0.385	0.380	0.410	3,271,085	1,280,317	0.3914	111.9	110.4	111.9	110.4	119.1	11,258	113.73	-12.50%
2007-03-02	0	0.440	0.430	0.440	0.420	0.480	4,953,785	2,233,981	0.4510	127.8	124.9	127.8	122.0	139.5	17,049	131.03	-8.33%
2007-03-01	0	0.480	0.480	0.490	0.475	0.490	2,186,000	1,055,810	0.4830	139.5	139.5	142.4	138.0	142.4	7,523	140.34	-1.03%
2007-02-28	0	0.485	0.485	0.495	0.440	0.500	4,815,900	2,299,526	0.4775	140.9	140.9	143.8	127.8	145.3	16,575	138.74	-6.73%
2007-02-27	0	0.520	0.510	0.530	0.500	0.570	4,666,000	2,460,150	0.5273	151.1	148.2	154.0	145.3	165.6	16,059	153.20	-5.45%
2007-02-26	0	0.550	0.550	0.560	0.530	0.580	8,171,588	4,537,462	0.5553	159.8	159.8	162.7	154.0	168.5	28,124	161.34	3.77%
2007-02-23	0	0.530	0.520	0.530	0.510	0.530	3,068,000	1,582,960	0.5160	154.0	151.1	154.0	148.2	154.0	10,559	149.92	1.92%
2007-02-22	0	0.520	0.520	0.530	0.495	0.520	4,520,800	2,277,120	0.5037	151.1	151.1	154.0	143.8	151.1	15,559	146.35	1.96%
2007-02-21	0	0.510	0.500	0.510	0.495	0.510	3,410,180	1,711,566	0.5019	148.2	145.3	148.2	143.8	148.2	11,737	145.83	2.00%
2007-02-16	0	0.500	0.495	0.500	0.490	0.520	6,925,577	3,450,969	0.4983	145.3	143.8	145.3	142.4	151.1	23,835	144.78	-1.96%
2007-02-15	0	0.510	0.500	0.510	0.490	0.590	31,999,831	17,148,379	0.5359	148.2	145.3	148.2	142.4	171.4	110,132	155.71	-3.77%
2007-02-14	0	0.530	0.520	0.530	0.410	0.540	51,977,145	25,797,333	0.4963	154.0	151.1	154.0	119.1	156.9	178,886	144.21	29.27%
2007-02-13	0	0.410	0.405	0.410	0.410	0.450	6,329,400	2,648,946	0.4185	119.1	117.7	119.1	119.1	130.8	21,783	121.60	-8.89%
2007-02-12	0	0.450	0.445	0.450	0.420	0.465	11,217,570	5,016,989	0.4472	130.8	129.3	130.8	122.0	135.1	38,607	129.95	9.76%
2007-02-09	0	0.410	0.410	0.415	0.365	0.415	7,390,270	2,893,462	0.3915	119.1	119.1	120.6	106.1	120.6	25,435	113.76	12.33%
2007-02-08	0	0.365	0.360	0.370	0.350	0.365	2,558,270	904,095	0.3534	106.1	104.6	107.5	101.7	106.1	8,805	102.68	1.39%
2007-02-07	0	0.360	0.360	0.365	0.355	0.365	3,118,115	1,124,369	0.3606	104.6	104.6	106.1	103.1	106.1	10,731	104.77	-4.00%
2007-02-06	0	0.375	0.370	0.375	0.370	0.380	2,850,959	1,066,327	0.3740	109.0	107.5	109.0	107.5	110.4	9,812	108.68	-1.32%
2007-02-05	0	0.380	0.380	0.385	0.370	0.385	4,692,417	1,773,990	0.3781	110.4	110.4	111.9	107.5	111.9	16,150	109.85	-3.80%
2007-02-02	0	0.395	0.395	0.400	0.370	0.400	4,022,455	1,535,252	0.3817	114.8	114.8	116.2	107.5	116.2	13,844	110.90	6.76%
2007-02-01	0	0.370	0.370	0.375	0.355	0.375	6,473,667	2,376,323	0.3671	107.5	107.5	109.0	103.1	109.0	22,280	106.66	2.78%
2007-01-31	0	0.360	0.355	0.360	0.350	0.375	3,934,076	1,423,190	0.3618	104.6	103.1	104.6	101.7	109.0	13,540	105.11	-2.70%
2007-01-30	0	0.370	0.370	0.375	0.340	0.375	8,544,051	3,067,704	0.3590	107.5	107.5	109.0	98.79	109.0	29,406	104.32	8.82%
2007-01-29	0	0.340	0.340	0.350	0.330	0.350	6,920,198	2,360,306	0.3411	98.79	98.79	101.7	95.88	101.7	23,817	99.103	1.49%
2007-01-26	0	0.335	0.335	0.340	0.330	0.340	4,168,800	1,394,096	0.3344	97.34	97.34	98.79	95.88	98.79	14,347	97.167	-1.47%
2007-01-25	0	0.340	0.335	0.340	0.335	0.340	5,475,003	1,848,741	0.3377	98.79	97.34	98.79	97.34	98.79	18,843	98.113	-1.45%
2007-01-24	0	0.345	0.340	0.345	0.340	0.360	6,903,760	2,393,028	0.3466	100.2	98.79	100.2	98.79	104.6	23,760	100.72	-6.76%
2007-01-23	0	0.370	0.370	0.385	0.370	0.400	1,144,000	436,940	0.3819	107.5	107.5	111.9	107.5	116.2	3,937	110.98	-3.90%
2007-01-22	0	0.385	0.375	0.385	0.375	0.395	1,334,000	513,975	0.3853	111.9	109.0	111.9	109.0	114.8	4,591	111.95	4.05%
2007-01-19	0	0.370	0.370	0.375	0.370	0.380	552,100	205,676	0.3725	107.5	107.5	109.0	107.5	110.4	1,900	108.24	0.00%
2007-01-18	0	0.370	0.370	0.375	0.370	0.395	1,467,200	561,679	0.3828	107.5	107.5	109.0	107.5	114.8	5,050	111.23	-3.90%
2007-01-17	0	0.385	0.385	0.390	0.365	0.415	4,224,560	1,641,713	0.3886	111.9	111.9	113.3	106.1	120.6	14,539	112.91	5.48%
2007-01-16	0	0.365	0.360	0.365	0.340	0.370	3,108,700	1,087,205	0.3497	106.1	104.6	106.1	98.79	107.5	10,699	101.62	8.96%
2007-01-15	0	0.335	0.335	0.340	0.335	0.350	1,097,600	373,321	0.3401	97.34	97.34	98.79	97.34	101.7	3,778	98.826	-2.90%
2007-01-12	0	0.345	0.340	0.345	0.340	0.350	2,081,874	709,659	0.3409	100.2	98.79	100.2	98.79	101.7	7,165	99.044	1.47%
2007-01-11	0	0.340	0.335	0.340	0.325	0.350	481,000	162,896	0.3387	98.79	97.34	98.79	94.43	101.7	1,655	98.401	0.00%
2007-01-10	0	0.340	0.330	0.345	0.330	0.345	1,127,700	378,370	0.3355	98.79	95.88	100.2	95.88	100.2	3,881	97.490	-1.45%
2007-01-09	0	0.345	0.345	0.350	0.340	0.355	1,392,100	482,072	0.3463	100.2	100.2	101.7	98.79	103.1	4,791	100.62	-1.43%
2007-01-08	0	0.350	0.345	0.350	0.345	0.360	1,607,400	565,322	0.3517	101.7	100.2	101.7	100.2	104.6	5,532	102.19	-5.41%
2007-01-05	0	0.370	0.365	0.380	0.355	0.370	314,000	112,700	0.3589	107.5	106.1	110.4	103.1	107.5	1,081	104.29	1.37%
2007-01-04	0	0.365	0.365	0.370	0.365	0.385	243,840	89,730	0.3680	106.1	106.1	107.5	106.1	111.9	839	106.92	-5.19%
2007-01-03	0	0.385	0.385	0.390	0.350	0.385	1,084,000	394,130	0.3636	111.9	111.9	113.3	101.7	111.9	3,731	105.64	5.48%
2007-01-02	0	0.365	0.360	0.365	0.360	0.385	518,640	190,444	0.3672	106.1	104.6	106.1	104.6	111.9	1,785	106.69	-1.35%
2006-12-29	0	0.370	0.370	0.380	0.370	0.380	618,520	230,717	0.3730	107.5	107.5	110.4	107.5	110.4	2,129	108.38	-2.63%
2006-12-28	0	0.380	0.375	0.380	0.360	0.400	752,000	286,680	0.3812	110.4	109.0	110.4	104.6	116.2	2,588	110.77	4.59%
2006-12-27	0	0.395	0.395	0.400	0.380	0.460	2,314,613	919,693	0.3973	105.6	105.6	106.9	101.6	122.9	8,660	106.20	-15.96%
2006-12-22	0	0.470	0.420	0.470	0.375	0.480	2,821,900	1,136,810	0.4029	125.6	112.3	125.6	100.2	128.3	10,558	107.67	27.03%
2006-12-21	0	0.370	0.370	0.375	0.350	0.385	1,503,300	556,675	0.3703	98.89	98.89	100.2	93.54	102.9	5,625	98.969	0.00%
2006-12-20	0	0.370	0.365	0.370	0.355	0.370	904,000	326,800	0.3615	98.89	97.55	98.89	94.88	98.89	3,382	96.618	2.78%
2006-12-19	0	0.360	0.355	0.360	0.350	0.380	1,569,200	562,850	0.3587	96.22	94.88	96.22	93.54	101.6	5,871	95.864	-5.26%
2006-12-18	0	0.380	0.360	0.380	0.335	0.385	3,347,900	1,170,466	0.3496	101.6	96.22	101.6	89.53	102.9	12,526	93.439	2.70%
2006-12-15	0	0.370	0.360	0.375	0.355	0.380	1,992,600	723,729	0.3632	98.89	96.22	100.2	94.88	101.6	7,456	97.073	-3.90%
2006-12-14	0	0.385	0.380	0.385	0.375	0.420	4,730,500	1,856,129	0.3924	102.9	101.6	102.9	100.2	112.3	17,700	104.87	-10.47%
2006-12-13	0	0.430	0.430	0.445	0.420	0.485	5,062,615	2,287,472	0.4518	114.9	114.9	118.9	112.3	129.6	18,942	120.76	-10.42%
2006-12-12	0	0.480	0.475	0.480	0.450	0.510	14,656,800	7,061,088	0.4818	128.3	127.0	128.3	120.3	136.3	54,840	128.76	-41.46%
2006-12-11	1	-	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2006-12-08	1	-	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2006-12-07	1	-	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2006-12-06	1	-	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2006-12-05	1	-	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2006-12-04	1	-	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2006-12-01	1	-	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2006-11-30	1	-	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2006-11-29	1	-	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2006-11-28	1	-	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2006-11-27	1	-	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2006-11-24	1	-	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2006-11-23	1	-	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2006-11-22	1	-	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2006-11-21	1	-	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2006-11-20	1	-	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2006-11-17	1	-	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2006-11-16	1	-	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2006-11-15	1	-	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2006-11-14	1	-	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2006-11-13	1	-	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2006-11-10	1	-	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2006-11-09	1	-	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2006-11-08	1	-	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2006-11-07	1	-	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2006-11-06	1	-	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2006-11-03	0	0.820	0.810	0.820	0.800	0.820	897,585	723,950	0.8066	219.2	216.5	219.2	213.8	219.2	3,358	215.56	-1.20%
2006-11-02	0	0.830	0.830	0.840	0.820	0.840	102,000	85,120	0.8345	221.8	221.8	224.5	219.2	224.5	382	223.04	-2.35%
2006-11-01	0	0.850	0.820	0.850	0.820	0.850	460,000	386,240	0.8397	227.2	219.2	227.2	219.2	227.2	1,721	224.41	2.41%
2006-10-31	0	0.830	0.830	0.840	0.820	0.830	348,000	285,880	0.8215	221.8	221.8	224.5	219.2	221.8	1,302	219.56	-1.19%
2006-10-27	0	0.840	0.830	0.840	0.820	0.860	167,000	141,600	0.8479	224.5	221.8	224.5	219.2	229.8	625	226.62	1.20%
2006-10-26	0	0.830	0.830	0.850	0.830	0.830	536,000	444,880	0.8300	221.8	221.8	227.2	221.8	221.8	2,005	221.83	-1.19%
2006-10-25	0	0.840	0.830	0.860	0.830	0.840	334,054	278,523	0.8338	224.5	221.8	229.8	221.8	224.5	1,250	222.84	-1.18%
2006-10-24	0	0.850	0.850	0.880	0.830	0.880	196,000	165,640	0.8451	227.2	227.2	235.2	221.8	235.2	733	225.87	0.00%
2006-10-23	0	0.850	0.830	0.870	0.830	0.850	209,400	176,026	0.8406	227.2	221.8	232.5	221.8	227.2	783	224.67	0.00%
2006-10-20	0	0.850	0.840	0.860	0.850	0.870	81,720	70,337	0.8607	227.2	224.5	229.8	227.2	232.5	306	230.04	-2.30%
2006-10-19	0	0.870	0.850	0.880	0.830	0.910	621,400	536,022	0.8626	232.5	227.2	235.2	221.8	243.2	2,325	230.54	6.10%
2006-10-18	0	0.820	0.820	0.840	0.820	0.840	393,200	325,224	0.8271	219.2	219.2	224.5	219.2	224.5	1,471	221.06	-2.38%
2006-10-17	0	0.840	0.830	0.860	0.830	0.840	404,800	337,960	0.8349	224.5	221.8	229.8	221.8	224.5	1,515	223.14	-2.33%
2006-10-16	0	0.860	0.860	0.880	0.840	0.870	166,000	141,140	0.8502	229.8	229.8	235.2	224.5	232.5	621	227.24	-1.15%
2006-10-13	0	0.870	0.870	0.880	0.860	0.870	256,000	222,560	0.8694	232.5	232.5	235.2	229.8	232.5	958	232.35	1.16%
2006-10-12	0	0.860	0.850	0.860	0.820	0.860	932,000	780,200	0.8371	229.8	227.2	229.8	219.2	229.8	3,487	223.73	0.00%
2006-10-11	0	0.860	0.860	0.880	0.850	0.850	164,800	140,070	0.8499	229.8	229.8	235.2	227.2	227.2	617	227.16	0.00%
2006-10-10	0	0.860	0.850	0.870	0.860	0.870	107,000	92,124	0.8610	229.8	227.2	232.5	229.8	232.5	400	230.11	0.00%
2006-10-09	0	0.860	0.850	0.870	0.830	0.860	232,600	197,778	0.8503	229.8	227.2	232.5	221.8	229.8	870	227.25	-2.27%
2006-10-06	0	0.880	0.870	0.880	0.850	0.900	579,600	507,476	0.8756	235.2	232.5	235.2	227.2	240.5	2,169	234.01	-2.22%
2006-10-05	0	0.900	0.890	0.900	0.900	0.930	96,827	87,480	0.9035	240.5	237.9	240.5	240.5	248.6	362	241.47	-2.17%
2006-10-04	0	0.920	0.910	0.930	0.900	0.940	382,200	347,918	0.9103	245.9	243.2	248.6	240.5	251.2	1,430	243.29	-3.16%
2006-10-03	0	0.950	0.950	0.960	0.950	0.980	92,000	87,760	0.9539	253.9	253.9	256.6	253.9	261.9	344	254.95	-1.04%
2006-09-29	0	0.960	0.960	0.970	0.940	0.960	200,000	190,440	0.9522	256.6	256.6	259.2	251.2	256.6	748	254.49	-1.03%
2006-09-28	0	0.970	0.970	0.980	0.960	0.970	292,000	282,760	0.9684	259.2	259.2	261.9	256.6	259.2	1,093	258.81	1.04%
2006-09-27	0	0.960	0.960	0.970	0.920	0.990	420,000	404,480	0.9630	256.6	256.6	259.2	245.9	264.6	1,571	257.39	4.35%
2006-09-26	0	0.920	0.920	0.930	0.920	0.930	264,000	242,920	0.9202	245.9	245.9	248.6	245.9	248.6	988	245.92	0.00%
2006-09-25	0	0.920	0.920	0.940	0.920	0.960	491,900	464,105	0.9435	245.9	245.9	251.2	245.9	256.6	1,840	252.16	-5.15%
2006-09-22	0	0.970	0.960	0.970	0.950	0.980	640,000	615,120	0.9611	259.2	256.6	259.2	253.9	261.9	2,395	256.88	-3.96%
2006-09-21	0	1.010	1.010	1.020	0.970	1.100	1,680,160	1,713,963	1.0201	269.9	269.9	272.6	259.2	294.0	6,286	272.64	-0.98%
2006-09-20	0	1.020	1.020	1.030	0.860	1.040	3,491,000	3,353,870	0.9607	272.6	272.6	275.3	229.8	278.0	13,062	256.77	14.61%
2006-09-19	0	0.890	0.890	0.910	0.850	0.900	488,000	428,360	0.8778	237.9	237.9	243.2	227.2	240.5	1,826	234.60	1.14%
2006-09-18	0	0.880	0.870	0.920	0.880	0.930	418,400	375,276	0.8969	235.2	232.5	245.9	235.2	248.6	1,565	239.72	-4.35%
2006-09-15	0	0.920	0.920	0.940	0.850	0.940	2,056,000	1,851,000	0.9003	245.9	245.9	251.2	227.2	251.2	7,693	240.62	8.24%
2006-09-14	0	0.850	0.830	0.850	0.820	0.850	366,000	304,940	0.8332	227.2	221.8	227.2	219.2	227.2	1,369	222.68	-1.16%
2006-09-13	0	0.860	0.850	0.870	0.800	0.860	600,000	501,600	0.8360	229.8	227.2	232.5	213.8	229.8	2,245	223.43	7.50%
2006-09-12	0	0.800	0.800	0.810	0.800	0.800	77,000	61,430	0.7978	213.8	213.8	216.5	213.8	213.8	288	213.22	1.27%
2006-09-11	0	0.790	0.790	0.800	0.790	0.810	251,600	200,616	0.7974	211.1	211.1	213.8	211.1	216.5	941	213.11	-5.95%
2006-09-08	0	0.840	0.840	0.850	0.810	0.830	121,520	99,466	0.8185	224.5	224.5	227.2	216.5	221.8	455	218.76	1.20%
2006-09-07	0	0.830	0.820	0.840	0.830	0.830	100,000	83,000	0.8300	221.8	219.2	224.5	221.8	221.8	374	221.83	-2.35%
2006-09-06	0	0.850	0.830	0.850	0.820	0.850	164,600	136,714	0.8306	227.2	221.8	227.2	219.2	227.2	616	221.99	2.41%
2006-09-05	0	0.830	0.830	0.850	0.830	0.850	112,000	93,320	0.8332	221.8	221.8	227.2	221.8	227.2	419	222.69	-3.49%
2006-09-04	0	0.860	0.840	0.860	0.840	0.880	578,000	486,760	0.8421	229.8	224.5	229.8	224.5	235.2	2,163	225.08	2.38%
2006-09-01	0	0.840	0.810	0.880	0.800	0.840	192,240	158,942	0.8268	224.5	216.5	235.2	213.8	224.5	719	220.97	5.00%
2006-08-31	0	0.800	0.800	0.820	0.780	0.800	193,200	153,620	0.7951	213.8	213.8	219.2	208.5	213.8	723	212.51	0.00%
2006-08-30	0	0.800	0.800	0.830	0.800	0.820	21,000	17,090	0.8138	213.8	213.8	221.8	213.8	219.2	79	217.50	-2.44%
2006-08-29	0	0.820	0.810	0.840	0.780	0.840	460,000	371,400	0.8074	219.2	216.5	224.5	208.5	224.5	1,721	215.79	1.23%
2006-08-28	0	0.810	0.800	0.830	0.800	0.830	244,000	198,120	0.8120	216.5	213.8	221.8	213.8	221.8	913	217.01	-3.57%
2006-08-25	0	0.840	0.840	0.850	-	-	0	0	-	224.5	224.5	227.2	-	-	0	-	0.00%
2006-08-24	0	0.840	0.840	0.850	0.840	0.850	324,000	273,480	0.8441	224.5	224.5	227.2	224.5	227.2	1,212	225.59	-3.45%
2006-08-23	0	0.870	0.860	0.870	0.860	0.880	272,000	235,960	0.8675	232.5	229.8	232.5	229.8	235.2	1,018	231.85	0.00%
2006-08-22	0	0.870	0.870	0.880	0.820	0.890	938,400	807,088	0.8601	232.5	232.5	235.2	219.2	237.9	3,511	229.87	6.10%
2006-08-21	0	0.820	0.820	0.840	0.820	0.840	360,000	298,760	0.8299	219.2	219.2	224.5	219.2	224.5	1,347	221.80	-1.20%
2006-08-18	0	0.830	0.830	0.840	0.820	0.850	189,371	157,229	0.8303	221.8	221.8	224.5	219.2	227.2	709	221.90	0.00%
2006-08-17	0	0.830	0.820	0.850	0.820	0.850	247,200	207,216	0.8383	221.8	219.2	227.2	219.2	227.2	925	224.04	-2.35%
2006-08-16	0	0.850	0.830	0.850	0.840	0.850	246,000	206,600	0.8398	227.2	221.8	227.2	224.5	227.2	920	224.46	1.19%
2006-08-15	0	0.840	0.840	0.850	0.820	0.850	387,800	323,520	0.8342	224.5	224.5	227.2	219.2	227.2	1,451	222.96	-2.33%
2006-08-14	0	0.860	0.850	0.860	0.850	0.900	738,960	646,190	0.8745	229.8	227.2	229.8	227.2	240.5	2,765	233.71	-2.27%
2006-08-11	0	0.880	0.870	0.880	0.800	0.910	4,796,800	4,136,400	0.8623	235.2	232.5	235.2	213.8	243.2	17,948	230.47	-12.00%
2006-08-10	0	1.000	1.000	1.030	0.980	1.030	1,688,000	1,683,920	0.9976	267.3	267.3	275.3	261.9	275.3	6,316	266.62	-0.99%
2006-08-09	0	1.010	1.000	1.020	0.990	1.010	752,000	754,680	1.0036	269.9	267.3	272.6	264.6	269.9	2,814	268.22	1.00%
2006-08-08	0	1.000	1.000	1.010	0.990	1.020	696,200	701,634	1.0078	267.3	267.3	269.9	264.6	272.6	2,605	269.35	-1.96%
2006-08-07	0	1.020	1.020	1.030	1.020	1.020	328,000	334,560	1.0200	272.6	272.6	275.3	272.6	272.6	1,227	272.61	0.00%
2006-08-04	0	1.020	1.020	1.040	1.020	1.030	554,000	567,060	1.0236	272.6	272.6	278.0	272.6	275.3	2,073	273.57	-0.97%
2006-08-03	0	1.030	1.020	1.030	1.010	1.030	212,400	217,036	1.0218	275.3	272.6	275.3	269.9	275.3	795	273.10	0.98%
2006-08-02	0	1.020	1.020	1.030	1.020	1.030	392,000	400,480	1.0216	272.6	272.6	275.3	272.6	275.3	1,467	273.05	0.99%
2006-08-01	0	1.010	1.010	1.020	0.990	1.020	1,056,800	1,065,208	1.0080	269.9	269.9	272.6	264.6	272.6	3,954	269.39	-0.98%
2006-07-31	0	1.020	1.010	1.030	1.020	1.050	644,000	659,600	1.0242	272.6	269.9	275.3	272.6	280.6	2,410	273.74	-0.97%
2006-07-28	0	1.030	1.030	1.040	1.010	1.060	1,180,400	1,211,756	1.0266	275.3	275.3	278.0	269.9	283.3	4,417	274.37	-0.96%
2006-07-27	0	1.040	1.040	1.050	1.020	1.050	388,960	406,360	1.0447	278.0	278.0	280.6	272.6	280.6	1,455	279.22	-0.95%
2006-07-26	0	1.050	1.050	1.070	1.050	1.080	569,000	604,110	1.0617	280.6	280.6	286.0	280.6	288.6	2,129	283.76	-0.94%
2006-07-25	0	1.060	1.060	1.070	1.050	1.090	1,092,000	1,162,440	1.0645	283.3	283.3	286.0	280.6	291.3	4,086	284.51	-1.85%
2006-07-24	0	1.080	1.060	1.090	1.060	1.110	284,200	309,168	1.0879	288.6	283.3	291.3	283.3	296.7	1,063	290.75	-0.92%
2006-07-21	0	1.090	1.090	1.100	1.080	1.140	3,256,800	3,599,696	1.1053	291.3	291.3	294.0	288.6	304.7	12,186	295.41	-3.54%
2006-07-20	0	1.130	1.120	1.130	0.930	1.130	4,976,000	5,156,640	1.0363	302.0	299.3	302.0	248.6	302.0	18,618	276.97	11.88%
2006-07-19	0	1.010	1.010	1.020	1.010	1.050	1,065,000	1,090,950	1.0244	269.9	269.9	272.6	269.9	280.6	3,985	273.78	-2.88%
2006-07-18	0	1.040	1.040	1.050	1.040	1.080	1,144,000	1,208,040	1.0560	278.0	278.0	280.6	278.0	288.6	4,280	282.23	-2.80%
2006-07-17	0	1.070	1.070	1.080	1.010	1.090	1,688,000	1,762,800	1.0443	286.0	286.0	288.6	269.9	291.3	6,316	279.11	0.94%
2006-07-14	0	1.060	1.040	1.060	1.000	1.080	3,504,000	3,601,720	1.0279	283.3	278.0	283.3	267.3	288.6	13,111	274.72	-1.85%
2006-07-13	0	1.080	1.080	1.090	1.060	1.270	6,867,032	7,775,235	1.1323	288.6	288.6	291.3	283.3	339.4	25,694	302.61	-12.90%
2006-07-12	0	1.240	1.240	1.250	1.230	1.500	11,853,880	15,770,506	1.3304	331.4	331.4	334.1	328.7	400.9	44,352	355.57	6.90%
2006-07-11	1	-	-	-	-	-	0	0	-	310.0	-	-	-	-	0	-	0.00%
2006-07-10	0	1.160	1.130	1.160	1.000	1.180	4,634,400	5,164,060	1.1143	310.0	302.0	310.0	267.3	315.4	17,340	297.81	14.85%
2006-07-07	0	1.010	1.010	1.020	0.940	1.010	2,418,400	2,365,128	0.9780	269.9	269.9	272.6	251.2	269.9	9,049	261.38	5.21%
2006-07-06	0	0.960	0.950	0.970	0.940	0.960	1,183,000	1,123,330	0.9496	256.6	253.9	259.2	251.2	256.6	4,426	253.78	2.13%
2006-07-05	0	0.940	0.940	0.950	0.900	0.970	1,837,000	1,745,270	0.9501	251.2	251.2	253.9	240.5	259.2	6,873	253.92	4.44%
2006-07-04	0	0.900	0.900	0.910	0.890	0.910	856,000	770,080	0.8996	240.5	240.5	243.2	237.9	243.2	3,203	240.44	1.12%
2006-07-03	0	0.890	0.860	0.880	0.850	0.890	729,500	639,430	0.8765	237.9	229.8	235.2	227.2	237.9	2,729	234.27	2.30%
2006-06-30	0	0.870	0.870	0.890	0.860	0.890	1,550,602	1,371,696	0.8846	232.5	232.5	237.9	229.8	237.9	5,802	236.43	0.00%
2006-06-29	0	0.870	0.860	0.890	0.850	0.890	600,000	526,920	0.8782	232.5	229.8	237.9	227.2	237.9	2,245	234.71	1.16%
2006-06-28	0	0.860	0.860	0.890	0.820	0.900	636,000	547,960	0.8616	229.8	229.8	237.9	219.2	240.5	2,380	230.27	2.38%
2006-06-27	0	0.840	0.840	0.850	0.840	0.910	1,074,400	933,464	0.8688	224.5	224.5	227.2	224.5	243.2	4,020	232.21	-6.67%
2006-06-26	0	0.900	0.880	0.910	0.820	0.900	1,752,600	1,509,646	0.8614	240.5	235.2	243.2	219.2	240.5	6,558	230.22	9.76%
2006-06-23	0	0.820	0.800	0.840	0.760	0.820	420,000	332,520	0.7917	219.2	213.8	224.5	203.1	219.2	1,571	211.60	9.33%
2006-06-22	0	0.750	0.750	0.770	0.720	0.760	352,000	259,840	0.7382	200.4	200.4	205.8	192.4	203.1	1,317	197.29	2.74%
2006-06-21	0	0.730	0.720	0.730	0.720	0.730	292,000	212,040	0.7262	195.1	192.4	195.1	192.4	195.1	1,093	194.08	1.39%
2006-06-20	0	0.720	0.710	0.720	0.720	0.730	460,000	331,320	0.7203	192.4	189.8	192.4	192.4	195.1	1,721	192.50	-1.37%
2006-06-19	0	0.730	0.710	0.730	0.710	0.730	248,000	180,640	0.7284	195.1	189.8	195.1	189.8	195.1	928	194.67	2.82%
2006-06-16	0	0.710	0.710	0.740	0.680	0.720	556,000	394,776	0.7100	189.8	189.8	197.8	181.7	192.4	2,080	189.77	0.00%
2006-06-15	0	0.710	0.710	0.720	0.700	0.710	134,000	94,240	0.7033	189.8	189.8	192.4	187.1	189.8	501	187.96	1.43%
2006-06-14	0	0.700	0.700	0.710	0.700	0.710	768,000	539,560	0.7026	187.1	187.1	189.8	187.1	189.8	2,874	187.77	-1.41%
2006-06-13	0	0.710	0.700	0.720	0.700	0.720	354,000	249,320	0.7043	189.8	187.1	192.4	187.1	192.4	1,325	188.23	-5.33%
2006-06-12	0	0.750	0.740	0.750	0.720	0.750	472,000	344,920	0.7308	200.4	197.8	200.4	192.4	200.4	1,766	195.31	1.35%
2006-06-09	0	0.740	0.740	0.750	0.730	0.740	570,000	416,240	0.7302	197.8	197.8	200.4	195.1	197.8	2,133	195.17	1.37%
2006-06-08	0	0.730	0.720	0.730	0.730	0.750	876,000	651,200	0.7434	195.1	192.4	195.1	195.1	200.4	3,278	198.68	-5.19%
2006-06-07	0	0.770	0.740	0.770	0.700	0.770	1,248,000	920,400	0.7375	205.8	197.8	205.8	187.1	205.8	4,670	197.11	-3.75%
2006-06-06	0	0.800	0.740	0.800	0.740	0.800	168,400	128,080	0.7606	213.8	197.8	213.8	197.8	213.8	630	203.27	6.67%
2006-06-05	0	0.750	0.740	0.760	0.740	0.760	340,000	253,840	0.7466	200.4	197.8	203.1	197.8	203.1	1,272	199.54	-1.32%
2006-06-02	0	0.760	0.750	0.760	0.750	0.760	368,000	277,280	0.7535	203.1	200.4	203.1	200.4	203.1	1,377	201.38	0.00%
2006-06-01	0	0.760	0.750	0.770	0.750	0.760	148,800	111,928	0.7522	203.1	200.4	205.8	200.4	203.1	557	201.04	-1.30%
2006-05-30	0	0.770	0.760	0.790	0.760	0.790	460,440	354,557	0.7700	205.8	203.1	211.1	203.1	211.1	1,723	205.81	-3.75%
2006-05-29	0	0.800	0.750	0.810	0.800	0.810	604,400	485,508	0.8033	213.8	200.4	216.5	213.8	216.5	2,261	214.69	0.00%
2006-05-26	0	0.800	0.800	0.810	0.790	0.810	952,000	767,080	0.8058	213.8	213.8	216.5	211.1	216.5	3,562	215.35	0.00%
2006-05-25	0	0.800	0.770	0.800	0.760	0.800	632,000	491,520	0.7777	213.8	205.8	213.8	203.1	213.8	2,365	207.86	1.27%
2006-05-24	0	0.790	0.790	0.810	0.790	0.800	267,000	212,050	0.7942	211.1	211.1	216.5	211.1	213.8	999	212.26	-1.25%
2006-05-23	0	0.800	0.790	0.810	0.790	0.800	686,000	545,400	0.7950	213.8	211.1	216.5	211.1	213.8	2,567	212.49	1.27%
2006-05-22	0	0.790	0.790	0.800	0.780	0.830	808,400	646,512	0.7997	211.1	211.1	213.8	208.5	221.8	3,025	213.74	-5.95%
2006-05-19	0	0.840	0.840	0.860	0.810	0.860	88,000	73,480	0.8350	224.5	224.5	229.8	216.5	229.8	329	223.17	1.20%
2006-05-18	0	0.830	0.830	0.860	0.810	0.840	792,000	656,560	0.8290	221.8	221.8	229.8	216.5	224.5	2,963	221.56	0.00%
2006-05-17	0	0.830	0.830	0.870	0.830	0.870	1,092,800	916,836	0.8390	221.8	221.8	232.5	221.8	232.5	4,089	224.23	0.00%
2006-05-16	0	0.830	0.830	0.850	0.800	0.840	1,572,000	1,291,000	0.8212	221.8	221.8	227.2	213.8	224.5	5,882	219.49	-1.19%
2006-05-15	0	0.840	0.840	0.850	0.800	0.850	814,200	682,024	0.8377	224.5	224.5	227.2	213.8	227.2	3,046	223.88	0.00%
2006-05-12	0	0.840	0.840	0.880	0.830	0.880	1,860,000	1,603,320	0.8620	224.5	224.5	235.2	221.8	235.2	6,959	230.38	-1.18%
2006-05-11	0	0.850	0.850	0.860	0.830	0.860	494,000	416,940	0.8440	227.2	227.2	229.8	221.8	229.8	1,848	225.57	-1.16%
2006-05-10	0	0.860	0.860	0.870	0.830	0.860	1,138,480	971,637	0.8535	229.8	229.8	232.5	221.8	229.8	4,260	228.10	0.00%
2006-05-09	0	0.860	0.860	0.880	0.860	0.910	2,212,200	1,941,100	0.8775	229.8	229.8	235.2	229.8	243.2	8,277	234.51	-3.37%
2006-05-08	0	0.890	0.890	0.900	0.870	0.960	7,440,200	6,858,372	0.9218	237.9	237.9	240.5	232.5	256.6	27,838	246.37	-3.26%
2006-05-04	0	0.920	0.910	0.920	0.740	0.920	19,812,800	16,999,802	0.8580	245.9	243.2	245.9	197.8	245.9	74,131	229.32	29.58%
2006-05-03	0	0.710	0.710	0.720	0.680	0.730	4,066,400	2,854,228	0.7019	189.8	189.8	192.4	181.7	195.1	15,215	187.60	0.00%
2006-05-02	0	0.710	0.710	0.720	0.680	0.760	3,553,200	2,590,548	0.7291	189.8	189.8	192.4	181.7	203.1	13,295	194.86	-6.58%
2006-04-28	0	0.760	0.750	0.790	0.750	0.820	3,815,000	3,034,850	0.7955	203.1	200.4	211.1	200.4	219.2	14,274	212.61	-7.32%
2006-04-27	0	0.820	0.820	0.830	0.780	0.830	7,657,200	6,220,066	0.8123	219.2	219.2	221.8	208.5	221.8	28,650	217.10	-3.53%
2006-04-26	0	0.850	0.850	0.860	0.800	0.890	6,710,800	5,654,834	0.8426	227.2	227.2	229.8	213.8	237.9	25,109	225.21	-4.49%
2006-04-25	0	0.890	0.890	0.900	0.780	1.190	30,444,200	27,077,602	0.8894	237.9	237.9	240.5	208.5	318.0	113,910	237.71	-42.95%
2006-04-24	0	1.560	1.560	1.580	1.560	1.610	617,480	980,025	1.5871	416.9	416.9	422.3	416.9	430.3	2,310	424.19	-1.27%
2006-04-21	0	1.580	1.570	1.590	1.580	1.600	500,840	794,158	1.5857	422.3	419.6	425.0	422.3	427.6	1,874	423.79	-0.63%
2006-04-20	0	1.590	1.580	1.590	1.570	1.600	842,680	1,335,850	1.5852	425.0	422.3	425.0	419.6	427.6	3,153	423.68	0.00%
2006-04-19	0	1.590	1.580	1.590	1.590	1.650	852,600	1,370,892	1.6079	425.0	422.3	425.0	425.0	441.0	3,190	429.74	-2.45%
2006-04-18	0	1.630	1.620	1.640	1.620	1.680	1,820,400	2,991,316	1.6432	435.6	433.0	438.3	433.0	449.0	6,811	439.18	-2.40%
2006-04-13	0	1.670	1.660	1.670	1.600	1.690	3,496,409	5,799,431	1.6587	446.3	443.7	446.3	427.6	451.7	13,082	443.31	4.37%
2006-04-12	0	1.600	1.580	1.600	1.550	1.600	938,400	1,470,054	1.5666	427.6	422.3	427.6	414.3	427.6	3,511	418.69	1.27%
2006-04-11	0	1.580	1.580	1.590	1.550	1.580	687,400	1,076,318	1.5658	422.3	422.3	425.0	414.3	422.3	2,572	418.48	0.64%
2006-04-10	0	1.570	1.560	1.570	1.550	1.580	780,000	1,215,960	1.5589	419.6	416.9	419.6	414.3	422.3	2,918	416.65	-1.26%
2006-04-07	0	1.590	1.580	1.590	1.580	1.600	693,200	1,097,352	1.5830	425.0	422.3	425.0	422.3	427.6	2,594	423.09	-0.62%
2006-04-06	0	1.600	1.590	1.610	1.590	1.610	965,400	1,542,958	1.5983	427.6	425.0	430.3	425.0	430.3	3,612	427.16	0.00%
2006-04-04	0	1.600	1.600	1.620	1.590	1.630	708,000	1,135,560	1.6039	427.6	427.6	433.0	425.0	435.6	2,649	428.67	0.00%
2006-04-03	0	1.600	1.590	1.600	1.600	1.650	601,400	972,750	1.6175	427.6	425.0	427.6	427.6	441.0	2,250	432.30	0.00%
2006-03-31	0	1.600	1.590	1.610	1.580	1.630	510,600	814,932	1.5960	427.6	425.0	430.3	422.3	435.6	1,910	426.56	-1.23%
2006-03-30	0	1.620	1.610	1.630	1.590	1.630	509,200	818,832	1.6081	433.0	430.3	435.6	425.0	435.6	1,905	429.78	1.89%
2006-03-29	0	1.590	1.580	1.590	1.580	1.600	278,800	444,520	1.5944	425.0	422.3	425.0	422.3	427.6	1,043	426.13	0.00%
2006-03-28	0	1.590	1.590	1.600	1.560	1.600	463,000	735,620	1.5888	425.0	425.0	427.6	416.9	427.6	1,732	424.63	0.00%
2006-03-27	0	1.590	1.580	1.590	1.580	1.620	665,800	1,063,770	1.5977	425.0	422.3	425.0	422.3	433.0	2,491	427.02	0.00%
2006-03-24	0	1.590	1.590	1.600	1.580	1.600	376,800	598,912	1.5895	425.0	425.0	427.6	422.3	427.6	1,410	424.81	0.00%
2006-03-23	0	1.590	1.590	1.600	1.590	1.610	336,800	538,888	1.6000	425.0	425.0	427.6	425.0	430.3	1,260	427.63	0.00%
2006-03-22	0	1.590	1.590	1.600	1.590	1.630	853,800	1,377,444	1.6133	425.0	425.0	427.6	425.0	435.6	3,195	431.18	-1.85%
2006-03-21	0	1.620	1.620	1.630	1.610	1.630	518,200	841,998	1.6249	433.0	433.0	435.6	430.3	435.6	1,939	434.27	-0.61%
2006-03-20	0	1.630	1.630	1.640	1.630	1.650	440,800	720,240	1.6339	435.6	435.6	438.3	435.6	441.0	1,649	436.70	0.00%
2006-03-17	0	1.630	1.630	1.650	1.620	1.640	548,000	896,560	1.6361	435.6	435.6	441.0	433.0	438.3	2,050	437.26	0.62%
2006-03-16	0	1.620	1.620	1.630	1.600	1.640	893,400	1,444,662	1.6170	433.0	433.0	435.6	427.6	438.3	3,343	432.18	-2.41%
2006-03-15	0	1.660	1.650	1.670	1.620	1.680	2,215,405	3,652,910	1.6489	443.7	441.0	446.3	433.0	449.0	8,289	440.69	5.06%
2006-03-14	0	1.580	1.560	1.580	1.560	1.580	292,400	457,608	1.5650	422.3	416.9	422.3	416.9	422.3	1,094	418.27	0.64%
2006-03-13	0	1.570	1.570	1.580	1.550	1.570	520,000	810,240	1.5582	419.6	419.6	422.3	414.3	419.6	1,946	416.44	-0.63%
2006-03-10	0	1.580	1.580	1.600	1.570	1.600	353,400	559,596	1.5835	422.3	422.3	427.6	419.6	427.6	1,322	423.21	-1.25%
2006-03-09	0	1.600	1.590	1.610	1.600	1.620	320,405	513,996	1.6042	427.6	425.0	430.3	427.6	433.0	1,199	428.75	-1.23%
2006-03-08	0	1.620	1.610	1.620	1.530	1.640	2,802,202	4,496,895	1.6048	433.0	430.3	433.0	408.9	438.3	10,485	428.90	0.62%
2006-03-07	0	1.610	1.600	1.630	1.610	1.710	2,906,552	4,799,274	1.6512	430.3	427.6	435.6	430.3	457.0	10,875	441.31	-2.42%
2006-03-06	0	1.650	1.650	1.660	1.560	1.680	3,539,280	5,825,741	1.6460	441.0	441.0	443.7	416.9	449.0	13,243	439.93	5.77%
2006-03-03	0	1.560	1.550	1.560	1.550	1.570	850,000	1,325,480	1.5594	416.9	414.3	416.9	414.3	419.6	3,180	416.77	-0.64%
2006-03-02	0	1.570	1.570	1.600	1.570	1.630	649,200	1,034,100	1.5929	419.6	419.6	427.6	419.6	435.6	2,429	425.72	-2.48%
2006-03-01	0	1.610	1.600	1.610	1.570	1.620	436,800	695,576	1.5924	430.3	427.6	430.3	419.6	433.0	1,634	425.60	2.55%
2006-02-28	0	1.570	1.570	1.590	1.570	1.580	178,400	281,632	1.5787	419.6	419.6	425.0	419.6	422.3	668	421.92	-1.87%
2006-02-27	0	1.600	1.580	1.600	1.580	1.600	347,000	549,960	1.5849	427.6	422.3	427.6	422.3	427.6	1,298	423.59	1.27%
2006-02-24	0	1.580	1.580	1.590	1.580	1.590	357,000	566,226	1.5861	422.3	422.3	425.0	422.3	425.0	1,336	423.90	-0.63%
2006-02-23	0	1.590	1.590	1.610	1.580	1.630	1,004,417	1,602,406	1.5954	425.0	425.0	430.3	422.3	435.6	3,758	426.38	-0.62%
2006-02-22	0	1.600	1.600	1.610	1.580	1.600	544,000	863,960	1.5882	427.6	427.6	430.3	422.3	427.6	2,035	424.46	-0.62%
2006-02-21	0	1.610	1.600	1.620	1.580	1.610	404,400	646,544	1.5988	430.3	427.6	433.0	422.3	430.3	1,513	427.30	0.00%
2006-02-20	0	1.610	1.590	1.620	1.600	1.630	508,000	815,880	1.6061	430.3	425.0	433.0	427.6	435.6	1,901	429.25	0.62%
2006-02-17	0	1.600	1.600	1.620	1.600	1.670	832,000	1,351,320	1.6242	427.6	427.6	433.0	427.6	446.3	3,113	434.09	-3.03%
2006-02-16	0	1.650	1.630	1.650	1.630	1.650	250,600	409,120	1.6326	441.0	435.6	441.0	435.6	441.0	938	436.33	0.61%
2006-02-15	0	1.640	1.620	1.640	1.630	1.670	532,000	873,160	1.6413	438.3	433.0	438.3	435.6	446.3	1,991	438.66	-0.61%
2006-02-14	0	1.650	1.650	1.660	1.650	1.670	422,000	698,180	1.6545	441.0	441.0	443.7	441.0	446.3	1,579	442.18	-1.79%
2006-02-13	0	1.680	1.670	1.680	1.670	1.680	390,400	653,456	1.6738	449.0	446.3	449.0	446.3	449.0	1,461	447.35	0.00%
2006-02-10	0	1.680	1.680	1.690	1.630	1.680	306,400	509,252	1.6620	449.0	449.0	451.7	435.6	449.0	1,146	444.21	1.82%
2006-02-09	0	1.650	1.650	1.660	1.630	1.650	477,000	783,560	1.6427	441.0	441.0	443.7	435.6	441.0	1,785	439.03	0.61%
2006-02-08	0	1.640	1.640	1.660	1.640	1.680	1,080,000	1,793,440	1.6606	438.3	438.3	443.7	438.3	449.0	4,041	443.82	-0.61%
2006-02-07	0	1.650	1.640	1.680	1.650	1.710	968,400	1,616,780	1.6695	441.0	438.3	449.0	441.0	457.0	3,623	446.21	-2.94%
2006-02-06	0	1.700	1.700	1.710	1.650	1.700	530,800	888,320	1.6735	454.4	454.4	457.0	441.0	454.4	1,986	447.28	1.19%
2006-02-03	0	1.680	1.680	1.700	1.630	1.700	893,000	1,495,160	1.6743	449.0	449.0	454.4	435.6	454.4	3,341	447.49	0.60%
2006-02-02	0	1.670	1.670	1.680	1.660	1.690	888,000	1,486,600	1.6741	446.3	446.3	449.0	443.7	451.7	3,323	447.43	-1.18%
2006-02-01	0	1.690	1.690	1.700	1.690	1.720	880,500	1,495,725	1.6987	451.7	451.7	454.4	451.7	459.7	3,294	454.01	0.00%
2006-01-27	0	1.690	1.690	1.700	1.690	1.700	704,920	1,194,442	1.6944	451.7	451.7	454.4	451.7	454.4	2,638	452.86	0.00%
2006-01-26	0	1.690	1.680	1.690	1.680	1.710	710,000	1,204,580	1.6966	451.7	449.0	451.7	449.0	457.0	2,657	453.44	-0.59%
2006-01-25	0	1.700	1.700	1.720	1.700	1.750	861,000	1,477,430	1.7159	454.4	454.4	459.7	454.4	467.7	3,222	458.61	-1.16%
2006-01-24	0	1.720	1.710	1.720	1.670	1.720	912,600	1,548,990	1.6973	459.7	457.0	459.7	446.3	459.7	3,415	453.64	3.61%
2006-01-23	0	1.660	1.660	1.670	1.600	1.680	991,000	1,628,230	1.6430	443.7	443.7	446.3	427.6	449.0	3,708	439.12	-2.35%
2006-01-20	0	1.700	1.700	1.720	1.680	1.790	1,661,200	2,867,140	1.7259	454.4	454.4	459.7	449.0	478.4	6,216	461.29	-5.56%
2006-01-19	0	1.800	1.790	1.800	1.780	1.810	578,400	1,035,580	1.7904	481.1	478.4	481.1	475.7	483.8	2,164	478.52	1.12%
2006-01-18	0	1.780	1.770	1.780	1.740	1.810	1,183,200	2,103,736	1.7780	475.7	473.1	475.7	465.0	483.8	4,427	475.20	-0.56%
2006-01-17	0	1.790	1.790	1.800	1.790	1.890	1,940,200	3,556,190	1.8329	478.4	478.4	481.1	478.4	505.1	7,259	489.87	-2.72%
2006-01-16	0	1.840	1.830	1.840	1.840	1.870	981,000	1,821,350	1.8566	491.8	489.1	491.8	491.8	499.8	3,671	496.21	-1.60%
2006-01-13	0	1.870	1.870	1.880	1.850	1.930	2,539,000	4,802,720	1.8916	499.8	499.8	502.5	494.4	515.8	9,500	505.55	-1.06%
2006-01-12	0	1.890	1.880	1.890	1.820	1.900	3,548,000	6,594,600	1.8587	505.1	502.5	505.1	486.4	507.8	13,275	496.76	5.00%
2006-01-11	0	1.800	1.810	1.820	1.730	1.810	2,435,000	4,334,376	1.7800	481.1	483.8	486.4	462.4	483.8	9,111	475.74	4.05%
2006-01-10	0	1.730	1.720	1.730	1.700	1.760	869,157	1,509,946	1.7373	462.4	459.7	462.4	454.4	470.4	3,252	464.31	0.00%
2006-01-09	0	1.730	1.710	1.730	1.710	1.830	2,771,000	4,877,380	1.7602	462.4	457.0	462.4	457.0	489.1	10,368	470.43	-0.57%
2006-01-06	0	1.740	1.740	1.750	1.620	1.800	4,574,800	7,922,524	1.7318	465.0	465.0	467.7	433.0	481.1	17,117	462.84	10.13%
2006-01-05	0	1.580	1.570	1.590	1.560	1.620	1,602,200	2,543,770	1.5877	422.3	419.6	425.0	416.9	433.0	5,995	424.33	2.60%
2006-01-04	0	1.540	1.520	1.550	1.520	1.580	1,620,000	2,505,840	1.5468	411.6	406.2	414.3	406.2	422.3	6,061	413.41	-1.28%
2006-01-03	0	1.560	1.540	1.560	1.540	1.590	368,000	577,160	1.5684	416.9	411.6	416.9	411.6	425.0	1,377	419.17	-1.27%
2005-12-30	0	1.580	1.580	1.590	1.560	1.620	438,000	693,160	1.5826	422.3	422.3	425.0	416.9	433.0	1,639	422.96	-1.86%
2005-12-29	0	1.610	1.610	1.620	1.600	1.630	282,400	455,728	1.6138	430.3	430.3	433.0	427.6	435.6	1,057	431.30	0.62%
2005-12-28	0	1.600	1.570	1.610	1.560	1.600	796,000	1,263,800	1.5877	427.6	419.6	430.3	416.9	427.6	2,978	424.33	3.23%
2005-12-23	0	1.550	1.550	1.560	1.550	1.580	765,800	1,196,300	1.5622	414.3	414.3	416.9	414.3	422.3	2,865	417.51	-1.27%
2005-12-22	0	1.570	1.550	1.580	1.550	1.600	1,015,600	1,604,988	1.5803	419.6	414.3	422.3	414.3	427.6	3,800	422.37	1.29%
2005-12-21	0	1.550	1.530	1.550	1.510	1.550	428,400	658,516	1.5372	414.3	408.9	414.3	403.6	414.3	1,603	410.83	3.33%
2005-12-20	0	1.500	1.480	1.500	1.500	1.510	200,600	301,076	1.5009	400.9	395.6	400.9	400.9	403.6	751	401.13	0.00%
2005-12-19	0	1.500	1.490	1.530	1.500	1.530	236,000	356,440	1.5103	400.9	398.2	408.9	400.9	408.9	883	403.66	-1.32%
2005-12-16	0	1.520	1.520	1.540	1.520	1.520	40,000	60,800	1.5200	406.2	406.2	411.6	406.2	406.2	150	406.24	-1.94%
2005-12-15	0	1.550	1.520	1.560	1.510	1.550	232,000	355,840	1.5338	414.3	406.2	416.9	403.6	414.3	868	409.93	2.65%
2005-12-14	0	1.510	1.510	1.530	1.500	1.530	148,480	225,270	1.5172	403.6	403.6	408.9	400.9	408.9	556	405.49	-1.31%
2005-12-13	0	1.530	1.520	1.560	1.530	1.560	282,600	432,702	1.5311	408.9	406.2	416.9	408.9	416.9	1,057	409.22	0.00%
2005-12-12	0	1.530	1.510	1.530	-	-	200	296	1.4800	408.9	403.6	408.9	-	-	1	395.55	-0.65%
2005-12-09	0	1.540	1.540	1.550	1.500	1.540	845,200	1,278,176	1.5123	411.6	411.6	414.3	400.9	411.6	3,162	404.18	0.00%
2005-12-08	0	1.540	1.520	1.540	1.520	1.550	128,000	195,640	1.5284	411.6	406.2	411.6	406.2	414.3	479	408.50	0.00%
2005-12-07	0	1.540	1.520	1.540	1.520	1.610	304,400	477,300	1.5680	411.6	406.2	411.6	406.2	430.3	1,139	419.07	-1.91%
2005-12-06	0	1.570	1.570	1.590	1.560	1.620	444,000	708,560	1.5959	419.6	419.6	425.0	416.9	433.0	1,661	426.52	-3.09%
2005-12-05	0	1.620	1.620	1.630	1.620	1.640	247,565	401,643	1.6224	433.0	433.0	435.6	433.0	438.3	926	433.60	-0.61%
2005-12-02	0	1.630	1.600	1.660	1.620	1.700	2,189,000	3,633,490	1.6599	435.6	427.6	443.7	433.0	454.4	8,190	443.63	-4.12%
2005-12-01	0	1.700	1.690	1.700	1.690	1.720	1,048,000	1,784,840	1.7031	454.4	451.7	454.4	451.7	459.7	3,921	455.18	0.59%
2005-11-30	0	1.690	1.680	1.690	1.670	1.700	408,200	688,166	1.6859	451.7	449.0	451.7	446.3	454.4	1,527	450.57	0.00%
2005-11-29	0	1.690	1.670	1.690	1.680	1.720	736,400	1,246,584	1.6928	451.7	446.3	451.7	449.0	459.7	2,755	452.43	-0.59%
2005-11-28	0	1.700	1.680	1.700	1.670	1.750	1,284,400	2,184,320	1.7007	454.4	449.0	454.4	446.3	467.7	4,806	454.53	-1.73%
2005-11-25	0	1.730	1.710	1.730	1.670	1.840	1,132,000	1,975,480	1.7451	462.4	457.0	462.4	446.3	491.8	4,235	466.41	-3.89%
2005-11-24	0	1.800	1.800	1.830	1.610	1.800	2,573,120	4,477,904	1.7403	481.1	481.1	489.1	430.3	481.1	9,628	465.11	13.92%
2005-11-23	0	1.580	1.580	1.600	1.500	1.580	680,400	1,058,028	1.5550	422.3	422.3	427.6	400.9	422.3	2,546	415.60	7.48%
2005-11-22	0	1.470	1.470	1.480	1.460	1.470	673,200	988,944	1.4690	392.9	392.9	395.6	390.2	392.9	2,519	392.62	-0.68%
2005-11-21	0	1.480	1.480	1.490	1.470	1.490	48,000	70,920	1.4775	395.6	395.6	398.2	392.9	398.2	180	394.88	0.00%
2005-11-18	0	1.480	1.460	1.480	1.460	1.500	1,396,000	2,067,120	1.4807	395.6	390.2	395.6	390.2	400.9	5,223	395.75	-1.33%
2005-11-17	0	1.500	1.500	1.540	1.490	1.530	333,000	500,860	1.5041	400.9	400.9	411.6	398.2	408.9	1,246	401.99	0.00%
2005-11-16	0	1.500	1.480	1.510	1.460	1.500	66,200	98,804	1.4925	400.9	395.6	403.6	390.2	400.9	248	398.90	1.35%
2005-11-15	0	1.480	1.460	1.480	1.480	1.480	36,800	54,432	1.4791	395.6	390.2	395.6	395.6	395.6	138	395.32	-0.67%
2005-11-14	0	1.490	1.480	1.500	1.490	1.520	68,560	103,132	1.5043	398.2	395.6	400.9	398.2	406.2	257	402.04	-0.67%
2005-11-11	0	1.500	1.500	1.510	1.480	1.500	116,480	172,696	1.4826	400.9	400.9	403.6	395.6	400.9	436	396.25	0.00%
2005-11-10	0	1.500	1.490	1.510	1.490	1.510	281,500	421,775	1.4983	400.9	398.2	403.6	398.2	403.6	1,053	400.45	0.67%
2005-11-09	0	1.490	1.470	1.500	1.460	1.490	132,000	194,600	1.4742	398.2	392.9	400.9	390.2	398.2	494	394.01	-0.67%
2005-11-08	0	1.500	1.500	1.510	1.490	1.520	162,000	243,000	1.5000	400.9	400.9	403.6	398.2	406.2	606	400.90	-1.32%
2005-11-07	0	1.520	1.460	1.520	1.480	1.520	294,000	443,400	1.5082	406.2	390.2	406.2	395.6	406.2	1,100	403.08	0.00%
2005-11-04	0	1.520	1.500	1.520	1.480	1.570	120,000	180,320	1.5027	406.2	400.9	406.2	395.6	419.6	449	401.61	1.33%
2005-11-03	0	1.500	1.490	1.500	1.490	1.530	212,000	318,720	1.5034	400.9	398.2	400.9	398.2	408.9	793	401.81	0.00%
2005-11-02	0	1.500	1.460	1.510	1.500	1.510	28,000	42,120	1.5043	400.9	390.2	403.6	400.9	403.6	105	402.04	-1.32%
2005-11-01	0	1.520	1.500	1.520	1.530	1.530	40,000	61,200	1.5300	406.2	400.9	406.2	408.9	408.9	150	408.92	2.70%
2005-10-31	0	1.480	1.460	1.520	1.480	1.500	276,000	412,000	1.4928	395.6	390.2	406.2	395.6	400.9	1,033	398.96	-1.33%
2005-10-28	0	1.500	1.490	1.510	1.500	1.570	481,000	733,620	1.5252	400.9	398.2	403.6	400.9	419.6	1,800	407.63	-5.06%
2005-10-27	0	1.580	1.580	1.590	1.520	1.590	422,400	658,504	1.5590	422.3	422.3	425.0	406.2	425.0	1,580	416.66	4.64%
2005-10-26	0	1.510	1.510	1.540	1.500	1.550	589,320	888,794	1.5082	403.6	403.6	411.6	400.9	414.3	2,205	403.08	3.42%
2005-10-25	0	1.460	1.430	1.460	1.430	1.460	463,000	670,940	1.4491	390.2	382.2	390.2	382.2	390.2	1,732	387.30	0.69%
2005-10-24	0	1.450	1.410	1.450	1.410	1.460	805,120	1,147,888	1.4257	387.5	376.8	387.5	376.8	390.2	3,012	381.05	-0.68%
2005-10-21	0	1.460	1.430	1.480	1.420	1.480	672,000	974,200	1.4497	390.2	382.2	395.6	379.5	395.6	2,514	387.46	-2.01%
2005-10-20	0	1.490	1.440	1.520	1.420	1.490	980,000	1,422,280	1.4513	398.2	384.9	406.2	379.5	398.2	3,667	387.88	-0.67%
2005-10-19	0	1.500	1.490	1.540	1.500	1.570	300,000	463,040	1.5435	400.9	398.2	411.6	400.9	419.6	1,122	412.52	-4.46%
2005-10-18	0	1.570	1.560	1.580	1.570	1.580	198,000	311,160	1.5715	419.6	416.9	422.3	419.6	422.3	741	420.01	-0.63%
2005-10-17	0	1.580	1.560	1.580	1.560	1.610	194,000	305,120	1.5728	422.3	416.9	422.3	416.9	430.3	726	420.35	-0.63%
2005-10-14	0	1.590	1.560	1.600	1.550	1.600	160,000	254,320	1.5895	425.0	416.9	427.6	414.3	427.6	599	424.82	0.00%
2005-10-13	0	1.590	1.610	1.620	1.580	1.590	25,000	39,670	1.5868	425.0	430.3	433.0	422.3	425.0	94	424.10	-1.85%
2005-10-12	0	1.620	1.600	1.620	1.590	1.620	401,800	643,598	1.6018	433.0	427.6	433.0	425.0	433.0	1,503	428.10	1.25%
2005-10-10	0	1.600	1.600	1.610	1.600	1.610	77,800	124,348	1.5983	427.6	427.6	430.3	427.6	430.3	291	427.17	-1.23%
2005-10-07	0	1.620	1.610	1.630	1.590	1.620	530,200	853,672	1.6101	433.0	430.3	435.6	425.0	433.0	1,984	430.32	-1.22%
2005-10-06	0	1.640	1.640	1.650	1.600	1.640	334,000	537,740	1.6100	438.3	438.3	441.0	427.6	438.3	1,250	430.30	0.00%
2005-10-05	0	1.640	1.620	1.640	1.600	1.650	100,400	163,272	1.6262	438.3	433.0	438.3	427.6	441.0	376	434.63	0.00%
2005-10-04	0	1.640	1.610	1.640	1.600	1.640	190,000	308,040	1.6213	438.3	430.3	438.3	427.6	438.3	711	433.31	-0.61%
2005-10-03	0	1.650	1.620	1.650	1.620	1.650	450,000	732,460	1.6277	441.0	433.0	441.0	433.0	441.0	1,684	435.03	0.00%
2005-09-30	0	1.650	1.650	1.660	1.630	1.660	114,000	187,560	1.6453	441.0	441.0	443.7	435.6	443.7	427	439.72	-1.79%
2005-09-29	0	1.680	1.640	1.680	1.630	1.680	300,200	491,720	1.6380	449.0	438.3	449.0	435.6	449.0	1,123	437.77	1.20%
2005-09-28	0	1.660	1.660	1.680	1.640	1.660	217,800	360,414	1.6548	443.7	443.7	449.0	438.3	443.7	815	442.27	-1.78%
2005-09-27	0	1.690	1.680	1.690	1.670	1.690	360,840	606,986	1.6821	451.7	449.0	451.7	446.3	451.7	1,350	449.58	-0.59%
2005-09-26	0	1.700	1.680	1.710	1.660	1.700	279,200	469,776	1.6826	454.4	449.0	457.0	443.7	454.4	1,045	449.70	1.19%
2005-09-23	0	1.680	1.650	1.690	1.680	1.710	302,000	512,220	1.6961	449.0	441.0	451.7	449.0	457.0	1,130	453.31	-2.33%
2005-09-22	0	1.720	1.690	1.720	1.680	1.730	459,400	778,600	1.6948	459.7	451.7	459.7	449.0	462.4	1,719	452.97	2.38%
2005-09-21	0	1.680	1.650	1.680	1.630	1.680	377,000	623,070	1.6527	449.0	441.0	449.0	435.6	449.0	1,411	441.71	2.44%
2005-09-20	0	1.640	1.630	1.650	1.630	1.670	947,200	1,562,104	1.6492	438.3	435.6	441.0	435.6	446.3	3,544	440.77	-0.61%
2005-09-16	0	1.650	1.630	1.660	1.640	1.690	508,000	840,520	1.6546	441.0	435.6	443.7	438.3	451.7	1,901	442.21	-2.37%
2005-09-15	0	1.690	1.680	1.690	1.680	1.690	253,600	427,168	1.6844	451.7	449.0	451.7	449.0	451.7	949	450.19	-0.59%
2005-09-14	0	1.700	1.670	1.730	1.640	1.700	376,000	622,240	1.6549	454.4	446.3	462.4	438.3	454.4	1,407	442.30	0.59%
2005-09-13	0	1.690	1.680	1.730	1.690	1.710	124,000	210,680	1.6990	451.7	449.0	462.4	451.7	457.0	464	454.09	-1.17%
2005-09-12	0	1.710	1.700	1.730	1.700	1.730	288,000	494,520	1.7171	457.0	454.4	462.4	454.4	462.4	1,078	458.92	0.00%
2005-09-09	0	1.710	1.710	1.730	1.690	1.730	392,000	668,120	1.7044	457.0	457.0	462.4	451.7	462.4	1,467	455.52	0.00%
2005-09-08	0	1.710	1.710	1.730	1.700	1.760	625,200	1,086,372	1.7376	457.0	457.0	462.4	454.4	470.4	2,339	464.41	-2.29%
2005-09-07	0	1.750	1.740	1.760	1.730	1.750	397,000	693,810	1.7476	467.7	465.0	470.4	462.4	467.7	1,485	467.08	1.16%
2005-09-06	0	1.730	1.720	1.730	1.720	1.730	48,000	82,960	1.7283	462.4	459.7	462.4	459.7	462.4	180	461.92	0.00%
2005-09-05	0	1.730	1.720	1.740	1.720	1.770	223,000	388,990	1.7443	462.4	459.7	465.0	459.7	473.1	834	466.20	0.58%
2005-09-02	0	1.720	1.720	1.730	1.720	1.760	136,000	237,360	1.7453	459.7	459.7	462.4	459.7	470.4	509	466.46	-2.27%
2005-09-01	0	1.760	1.730	1.760	1.720	1.760	113,400	198,352	1.7491	470.4	462.4	470.4	459.7	470.4	424	467.48	2.33%
2005-08-31	0	1.720	1.720	1.740	1.720	1.760	344,000	598,720	1.7405	459.7	459.7	465.0	459.7	470.4	1,287	465.17	-2.27%
2005-08-30	0	1.760	1.730	1.760	1.730	1.760	269,000	470,210	1.7480	470.4	462.4	470.4	462.4	470.4	1,006	467.18	1.73%
2005-08-29	0	1.730	1.730	1.740	1.720	1.760	437,120	759,768	1.7381	462.4	462.4	465.0	459.7	470.4	1,636	464.54	-1.14%
2005-08-26	0	1.750	1.750	1.760	1.750	1.800	344,000	606,040	1.7617	467.7	467.7	470.4	467.7	481.1	1,287	470.85	0.57%
2005-08-25	0	1.740	1.720	1.740	1.670	1.780	896,000	1,546,040	1.7255	465.0	459.7	465.0	446.3	475.7	3,352	461.16	4.19%
2005-08-24	0	1.670	1.660	1.680	1.650	1.710	1,032,000	1,722,360	1.6690	446.3	443.7	449.0	441.0	457.0	3,861	446.05	-1.76%
2005-08-23	0	1.700	1.640	1.700	1.630	1.790	2,506,800	4,231,628	1.6881	454.4	438.3	454.4	435.6	478.4	9,379	451.16	-4.49%
2005-08-22	0	1.780	1.780	1.790	1.740	1.800	1,968,000	3,494,120	1.7755	475.7	475.7	478.4	465.0	481.1	7,363	474.52	-3.78%
2005-08-19	0	1.850	1.820	1.840	1.840	1.940	752,000	1,413,040	1.8790	494.4	486.4	491.8	491.8	518.5	2,814	502.20	-2.63%
2005-08-18	0	1.930	1.930	1.940	1.930	1.970	360,000	702,040	1.9501	507.8	507.8	510.4	507.8	518.3	1,368	513.10	-0.52%
2005-08-17	0	1.940	1.930	1.960	1.920	1.950	370,000	717,460	1.9391	510.4	507.8	515.7	505.2	513.1	1,406	510.19	0.52%
2005-08-16	0	1.930	1.930	1.940	1.900	1.950	230,900	447,350	1.9374	507.8	507.8	510.4	499.9	513.1	878	509.76	0.52%
2005-08-15	0	1.920	1.930	1.950	1.900	1.950	370,000	713,800	1.9292	505.2	507.8	513.1	499.9	513.1	1,406	507.59	-2.04%
2005-08-12	0	1.960	1.950	1.970	1.900	1.960	727,948	1,411,093	1.9385	515.7	513.1	518.3	499.9	515.7	2,767	510.03	2.62%
2005-08-11	0	1.910	1.900	1.920	1.890	1.960	1,824,000	3,502,216	1.9201	502.5	499.9	505.2	497.3	515.7	6,932	505.19	-3.05%
2005-08-10	0	1.970	1.970	1.980	1.950	1.980	1,472,000	2,880,480	1.9568	518.3	518.3	521.0	513.1	521.0	5,595	514.87	-0.51%
2005-08-09	0	1.980	1.980	1.990	1.950	2.000	688,560	1,361,166	1.9768	521.0	521.0	523.6	513.1	526.2	2,617	520.13	-2.22%
2005-08-08	0	2.025	2.000	2.025	2.000	2.125	417,000	837,850	2.0092	532.8	526.2	532.8	526.2	559.1	1,585	528.65	-1.22%
2005-08-05	0	2.050	2.025	2.050	2.025	2.050	244,000	495,900	2.0324	539.4	532.8	539.4	532.8	539.4	927	534.74	0.00%
2005-08-04	0	2.050	2.025	2.050	2.050	2.100	255,600	527,840	2.0651	539.4	532.8	539.4	539.4	552.5	971	543.35	-2.38%
2005-08-03	0	2.100	2.075	2.125	2.050	2.100	334,600	694,354	2.0752	552.5	546.0	559.1	539.4	552.5	1,272	546.00	-1.18%
2005-08-02	0	2.125	2.100	2.125	2.050	2.125	612,600	1,283,900	2.0958	559.1	552.5	559.1	539.4	559.1	2,328	551.43	3.66%
2005-08-01	0	2.050	2.050	2.075	2.050	2.100	584,600	1,205,994	2.0629	539.4	539.4	546.0	539.4	552.5	2,222	542.78	-2.38%
2005-07-29	0	2.100	2.075	2.100	1.950	2.100	4,355,400	8,870,594	2.0367	552.5	546.0	552.5	513.1	552.5	16,553	535.88	-2.33%
2005-07-28	0	2.150	2.125	2.150	2.100	2.150	611,200	1,295,055	2.1189	565.7	559.1	565.7	552.5	565.7	2,323	557.50	2.38%
2005-07-27	0	2.100	2.100	2.150	2.100	2.175	951,800	2,025,330	2.1279	552.5	552.5	565.7	552.5	572.3	3,617	559.87	-1.18%
2005-07-26	0	2.125	2.125	2.150	2.100	2.150	1,141,000	2,421,700	2.1224	559.1	559.1	565.7	552.5	565.7	4,337	558.44	1.19%
2005-07-25	0	2.100	2.100	2.125	2.075	2.125	1,699,001	3,573,212	2.1031	552.5	552.5	559.1	546.0	559.1	6,457	553.36	-1.18%
2005-07-22	0	2.125	2.100	2.125	2.100	2.150	447,040	948,580	2.1219	559.1	552.5	559.1	552.5	565.7	1,699	558.30	-2.30%
2005-07-21	0	2.175	2.150	2.200	2.150	2.175	764,000	1,657,800	2.1699	572.3	565.7	578.8	565.7	572.3	2,904	570.92	2.35%
2005-07-20	0	2.125	2.125	2.150	2.100	2.150	284,600	605,630	2.1280	559.1	559.1	565.7	552.5	565.7	1,082	559.90	-1.16%
2005-07-19	0	2.150	2.125	2.175	2.150	2.150	292,000	627,800	2.1500	565.7	559.1	572.3	565.7	565.7	1,110	565.69	0.00%
2005-07-18	0	2.150	2.150	2.175	2.100	2.150	689,200	1,479,460	2.1466	565.7	565.7	572.3	552.5	565.7	2,619	564.80	2.38%
2005-07-15	0	2.100	2.075	2.100	2.075	2.150	451,670	950,240	2.1038	552.5	546.0	552.5	546.0	565.7	1,717	553.54	-3.45%
2005-07-14	0	2.175	2.150	2.175	2.125	2.250	705,156	1,525,844	2.1638	572.3	565.7	572.3	559.1	592.0	2,680	569.33	-1.14%
2005-07-13	0	2.200	2.175	2.225	2.175	2.250	829,800	1,833,660	2.2098	578.8	572.3	585.4	572.3	592.0	3,154	581.41	-2.22%
2005-07-12	0	2.250	2.225	2.250	2.075	2.250	1,748,400	3,789,110	2.1672	592.0	585.4	592.0	546.0	592.0	6,645	570.21	7.14%
2005-07-11	0	2.100	2.075	2.100	2.025	2.150	946,000	1,979,400	2.0924	552.5	546.0	552.5	532.8	565.7	3,595	550.53	-1.18%
2005-07-08	0	2.125	2.125	2.150	1.870	2.125	4,259,920	8,419,328	1.9764	559.1	559.1	565.7	492.0	559.1	16,191	520.01	7.87%
2005-07-07	0	1.970	1.960	1.970	1.950	2.100	4,096,000	8,160,460	1.9923	518.3	515.7	518.3	513.1	552.5	15,568	524.20	-6.19%
2005-07-06	0	2.100	2.075	2.100	2.075	2.200	1,178,731	2,534,440	2.1501	552.5	546.0	552.5	546.0	578.8	4,480	565.73	-3.45%
2005-07-05	0	2.175	2.175	2.200	2.175	2.225	961,200	2,107,690	2.1928	572.3	572.3	578.8	572.3	585.4	3,653	576.94	-2.25%
2005-07-04	0	2.225	2.200	2.250	2.200	2.225	420,000	930,100	2.2145	585.4	578.8	592.0	578.8	585.4	1,596	582.67	-1.11%
2005-06-30	0	2.250	2.225	2.250	2.200	2.300	1,566,800	3,532,990	2.2549	592.0	585.4	592.0	578.8	605.2	5,955	593.29	0.00%
2005-06-29	0	2.250	2.225	2.300	2.250	2.325	626,000	1,435,500	2.2931	592.0	585.4	605.2	592.0	611.7	2,379	603.35	-3.23%
2005-06-28	0	2.325	2.300	2.325	2.300	2.325	114,800	266,260	2.3193	611.7	605.2	611.7	605.2	611.7	436	610.24	0.00%
2005-06-27	0	2.325	2.325	2.350	2.300	2.375	240,000	559,900	2.3329	611.7	611.7	618.3	605.2	624.9	912	613.82	-1.06%
2005-06-24	0	2.350	2.325	2.350	2.350	2.400	1,293,000	3,071,625	2.3756	618.3	611.7	618.3	618.3	631.5	4,914	625.04	-1.05%
2005-06-23	0	2.375	2.350	2.375	2.300	2.375	780,000	1,846,100	2.3668	624.9	618.3	624.9	605.2	624.9	2,965	622.73	1.06%
2005-06-22	0	2.350	2.350	2.400	2.350	2.400	550,400	1,310,500	2.3810	618.3	618.3	631.5	618.3	631.5	2,092	626.47	-2.08%
2005-06-21	0	2.400	2.375	2.400	2.325	2.400	310,000	730,950	2.3579	631.5	624.9	631.5	611.7	631.5	1,178	620.39	2.13%
2005-06-20	0	2.350	2.325	2.375	2.350	2.400	416,200	979,570	2.3536	618.3	611.7	624.9	618.3	631.5	1,582	619.26	-1.05%
2005-06-17	0	2.375	2.350	2.375	2.375	2.425	1,133,600	2,715,940	2.3959	624.9	618.3	624.9	624.9	638.0	4,308	630.38	-1.04%
2005-06-16	0	2.400	2.375	2.400	2.325	2.400	1,024,000	2,440,500	2.3833	631.5	624.9	631.5	611.7	631.5	3,892	627.07	3.23%
2005-06-15	0	2.325	2.300	2.325	2.325	2.350	204,000	474,400	2.3255	611.7	605.2	611.7	611.7	618.3	775	611.86	-1.06%
2005-06-14	0	2.350	2.350	2.375	2.350	2.375	157,500	372,000	2.3619	618.3	618.3	624.9	618.3	624.9	599	621.44	-2.08%
2005-06-13	0	2.400	2.350	2.400	2.375	2.400	489,600	1,165,900	2.3813	631.5	618.3	631.5	624.9	631.5	1,861	626.56	0.00%
2005-06-10	0	2.400	2.400	2.425	2.400	2.400	96,600	231,780	2.3994	631.5	631.5	638.0	631.5	631.5	367	631.30	-1.03%
2005-06-09	0	2.425	2.400	2.425	2.400	2.475	894,000	2,186,850	2.4461	638.0	631.5	638.0	631.5	651.2	3,398	643.61	-1.02%
2005-06-08	0	2.450	2.425	2.450	2.325	2.450	2,231,400	5,405,605	2.4225	644.6	638.0	644.6	611.7	644.6	8,481	637.39	5.38%
2005-06-07	0	2.325	2.300	2.325	2.225	2.325	754,000	1,727,750	2.2914	611.7	605.2	611.7	585.4	611.7	2,866	602.91	3.33%
2005-06-06	0	2.250	2.225	2.250	2.225	2.275	558,000	1,256,540	2.2519	592.0	585.4	592.0	585.4	598.6	2,121	592.49	-2.17%
2005-06-03	0	2.300	2.300	2.325	2.275	2.325	670,200	1,544,360	2.3043	605.2	605.2	611.7	598.6	611.7	2,547	606.29	0.00%
2005-06-02	0	2.300	2.275	2.300	2.175	2.300	3,160,400	7,051,640	2.2312	605.2	598.6	605.2	572.3	605.2	12,012	587.07	0.00%
2005-06-01	0	2.300	2.300	2.325	2.250	2.500	4,101,000	9,558,125	2.3307	605.2	605.2	611.7	592.0	657.8	15,587	613.23	-8.00%
2005-05-31	0	2.500	2.475	2.500	2.475	2.525	224,000	559,900	2.4996	657.8	651.2	657.8	651.2	664.4	851	657.66	-0.99%
2005-05-30	0	2.525	2.500	2.525	2.525	2.575	110,400	279,460	2.5313	664.4	657.8	664.4	664.4	677.5	420	666.02	1.00%
2005-05-27	0	2.500	2.475	2.525	2.500	2.525	696,800	1,746,620	2.5066	657.8	651.2	664.4	657.8	664.4	2,648	659.52	0.00%
2005-05-26	0	2.500	2.500	2.525	2.500	2.525	183,100	457,628	2.4993	657.8	657.8	664.4	657.8	664.4	696	657.60	0.00%
2005-05-25	0	2.500	2.500	2.525	2.475	2.500	176,000	439,300	2.4960	657.8	657.8	664.4	651.2	657.8	669	656.73	-0.99%
2005-05-24	0	2.525	2.500	2.525	2.500	2.525	56,000	141,000	2.5179	664.4	657.8	664.4	657.8	664.4	213	662.48	0.00%
2005-05-23	0	2.525	2.525	2.550	2.500	2.625	302,300	766,023	2.5340	664.4	664.4	670.9	657.8	690.7	1,149	666.72	0.00%
2005-05-20	0	2.525	2.525	2.550	2.525	2.525	68,000	171,700	2.5250	664.4	664.4	670.9	664.4	664.4	258	664.36	0.00%
2005-05-19	0	2.525	2.525	2.550	2.525	2.550	582,700	1,473,948	2.5295	664.4	664.4	670.9	664.4	670.9	2,215	665.54	0.80%
2005-05-18	0	2.550	2.525	2.550	2.500	2.550	535,080	1,358,994	2.5398	659.1	652.6	659.1	646.2	659.1	2,070	656.46	0.00%
2005-05-17	0	2.550	2.525	2.550	2.500	2.550	248,000	627,100	2.5286	659.1	652.6	659.1	646.2	659.1	959	653.57	-0.97%
2005-05-13	0	2.575	2.525	2.575	2.500	2.575	200,000	505,600	2.5280	665.6	652.6	665.6	646.2	665.6	774	653.41	0.00%
2005-05-12	0	2.575	2.525	2.550	2.525	2.575	489,800	1,248,465	2.5489	665.6	652.6	659.1	652.6	665.6	1,895	658.82	-0.96%
2005-05-11	0	2.600	2.600	2.625	2.600	2.625	380,000	988,600	2.6016	672.0	672.0	678.5	672.0	678.5	1,470	672.43	-0.95%
2005-05-10	0	2.625	2.600	2.625	2.600	2.650	864,400	2,262,905	2.6179	678.5	672.0	678.5	672.0	684.9	3,344	676.64	-0.94%
2005-05-09	0	2.650	2.625	2.650	2.550	2.650	1,366,600	3,548,605	2.5967	684.9	678.5	684.9	659.1	684.9	5,287	671.16	3.92%
2005-05-06	0	2.550	2.525	2.550	2.500	2.575	1,484,000	3,749,600	2.5267	659.1	652.6	659.1	646.2	665.6	5,742	653.07	0.00%
2005-05-05	0	2.550	2.550	2.575	2.500	2.575	1,113,600	2,834,640	2.5455	659.1	659.1	665.6	646.2	665.6	4,308	657.92	2.00%
2005-05-04	0	2.500	2.475	2.500	2.450	2.600	3,802,400	9,502,050	2.4990	646.2	639.7	646.2	633.2	672.0	14,711	645.90	-2.91%
2005-05-03	0	2.575	2.550	2.575	2.550	2.625	896,200	2,302,695	2.5694	665.6	659.1	665.6	659.1	678.5	3,467	664.11	-0.96%
2005-04-29	0	2.600	2.600	2.625	2.575	2.625	1,052,000	2,734,700	2.5995	672.0	672.0	678.5	665.6	678.5	4,070	671.89	-1.89%
2005-04-28	0	2.650	2.625	2.650	2.600	2.650	1,249,000	3,285,900	2.6308	684.9	678.5	684.9	672.0	684.9	4,832	679.98	0.95%
2005-04-27	0	2.625	2.600	2.625	2.600	2.700	1,334,400	3,532,100	2.6470	678.5	672.0	678.5	672.0	697.9	5,163	684.15	-1.87%
2005-04-26	0	2.675	2.675	2.700	2.600	2.675	1,523,440	4,033,282	2.6475	691.4	691.4	697.9	672.0	691.4	5,894	684.29	3.88%
2005-04-25	0	2.575	2.575	2.625	2.525	2.725	5,008,500	12,927,275	2.5811	665.6	665.6	678.5	652.6	704.3	19,378	667.12	-5.50%
2005-04-22	0	2.725	2.700	2.725	2.700	2.875	1,463,800	4,020,020	2.7463	704.3	697.9	704.3	697.9	743.1	5,663	709.83	-3.54%
2005-04-21	0	2.825	2.800	2.825	2.675	2.825	2,257,000	6,270,000	2.7780	730.2	723.7	730.2	691.4	730.2	8,732	718.03	3.67%
2005-04-20	0	2.725	2.700	2.725	2.675	2.925	4,898,000	13,570,300	2.7706	704.3	697.9	704.3	691.4	756.0	18,950	716.11	-6.03%
2005-04-19	0	2.900	2.900	2.925	2.900	2.950	341,000	1,002,050	2.9386	749.6	749.6	756.0	749.6	762.5	1,319	759.52	-0.85%
2005-04-18	0	2.925	2.925	2.950	2.900	2.950	647,400	1,899,620	2.9342	756.0	756.0	762.5	749.6	762.5	2,505	758.40	-2.50%
2005-04-15	0	3.000	2.975	3.000	2.975	3.000	976,324	2,914,340	2.9850	775.4	768.9	775.4	768.9	775.4	3,777	771.53	0.00%
2005-04-14	0	3.000	3.000	3.025	2.950	3.025	1,670,800	5,002,720	2.9942	775.4	775.4	781.9	762.5	781.9	6,464	773.91	0.00%
2005-04-13	0	3.000	2.975	3.000	2.925	3.000	1,337,880	3,972,061	2.9689	775.4	768.9	775.4	756.0	775.4	5,176	767.37	1.69%
2005-04-12	0	2.950	2.925	2.950	2.875	3.100	3,372,800	10,149,160	3.0091	762.5	756.0	762.5	743.1	801.3	13,049	777.76	-3.28%
2005-04-11	0	3.050	3.025	3.050	3.050	3.125	1,057,200	3,249,000	3.0732	788.3	781.9	788.3	788.3	807.7	4,090	794.33	-0.81%
2005-04-08	0	3.075	3.075	3.100	3.025	3.100	777,600	2,379,620	3.0602	794.8	794.8	801.3	781.9	801.3	3,008	790.97	0.00%
2005-04-07	0	3.075	3.050	3.075	3.075	3.150	695,800	2,165,475	3.1122	794.8	788.3	794.8	794.8	814.2	2,692	804.41	-1.60%
2005-04-06	0	3.125	3.125	3.150	3.125	3.175	1,747,640	5,496,112	3.1449	807.7	807.7	814.2	807.7	820.6	6,762	812.85	0.81%
2005-04-04	0	3.100	3.075	3.100	3.025	3.125	951,600	2,944,580	3.0943	801.3	794.8	801.3	781.9	807.7	3,682	799.79	2.48%
2005-04-01	0	3.025	3.025	3.050	3.000	3.025	357,800	1,077,320	3.0110	781.9	781.9	788.3	775.4	781.9	1,384	778.24	0.83%
2005-03-31	0	3.000	2.975	3.000	2.975	3.000	410,000	1,226,600	2.9917	775.4	768.9	775.4	768.9	775.4	1,586	773.26	1.69%
2005-03-30	0	2.950	2.950	2.975	2.950	2.975	518,200	1,532,715	2.9578	762.5	762.5	768.9	762.5	768.9	2,005	764.49	-0.84%
2005-03-29	0	2.975	2.950	2.975	2.950	2.975	314,000	928,100	2.9557	768.9	762.5	768.9	762.5	768.9	1,215	763.96	-1.65%
2005-03-24	0	3.025	3.000	3.050	2.950	3.025	467,000	1,397,050	2.9915	781.9	775.4	788.3	762.5	781.9	1,807	773.22	2.54%
2005-03-23	0	2.950	2.950	2.975	2.900	2.975	670,227	1,967,191	2.9351	762.5	762.5	768.9	749.6	768.9	2,593	758.63	-1.67%
2005-03-22	0	3.000	2.975	3.000	2.950	3.025	861,000	2,559,725	2.9730	775.4	768.9	775.4	762.5	781.9	3,331	768.42	-0.83%
2005-03-21	0	3.025	3.025	3.050	3.025	3.100	928,400	2,828,770	3.0469	781.9	781.9	788.3	781.9	801.3	3,592	787.53	-0.82%
2005-03-18	0	3.050	3.050	3.075	3.050	3.075	469,600	1,432,980	3.0515	788.3	788.3	794.8	788.3	794.8	1,817	788.71	-0.81%
2005-03-17	0	3.075	3.050	3.075	3.050	3.100	320,000	984,700	3.0772	794.8	788.3	794.8	788.3	801.3	1,238	795.35	-0.81%
2005-03-16	0	3.100	3.075	3.100	3.075	3.100	336,000	1,038,700	3.0914	801.3	794.8	801.3	794.8	801.3	1,300	799.02	0.00%
2005-03-15	0	3.100	3.075	3.100	3.025	3.175	1,150,200	3,554,555	3.0904	801.3	794.8	801.3	781.9	820.6	4,450	798.76	-1.59%
2005-03-14	0	3.150	3.150	3.175	3.100	3.150	3,335,400	10,452,345	3.1338	814.2	814.2	820.6	801.3	814.2	12,904	809.98	3.28%
2005-03-11	0	3.050	3.050	3.075	3.000	3.075	986,600	3,002,295	3.0431	788.3	788.3	794.8	775.4	794.8	3,817	786.54	2.52%
2005-03-10	0	2.975	2.975	3.000	2.975	3.050	748,400	2,252,350	3.0096	768.9	768.9	775.4	768.9	788.3	2,896	777.87	-2.46%
2005-03-09	0	3.050	3.025	3.075	3.000	3.100	2,719,600	8,327,930	3.0622	788.3	781.9	794.8	775.4	801.3	10,522	791.48	3.39%
2005-03-08	0	2.950	2.925	2.950	2.875	2.950	928,455	2,709,224	2.9180	762.5	756.0	762.5	743.1	762.5	3,592	754.21	2.61%
2005-03-07	0	2.875	2.850	2.875	2.850	2.875	393,400	1,129,210	2.8704	743.1	736.6	743.1	736.6	743.1	1,522	741.90	1.77%
2005-03-04	0	2.825	2.800	2.825	2.825	2.875	519,600	1,474,700	2.8381	730.2	723.7	730.2	730.2	743.1	2,010	733.57	0.89%
2005-03-03	0	2.800	2.800	2.825	2.800	2.875	370,102	1,048,038	2.8318	723.7	723.7	730.2	723.7	743.1	1,432	731.92	0.00%
2005-03-02	0	2.800	2.800	2.825	2.800	2.850	380,000	1,072,000	2.8211	723.7	723.7	730.2	723.7	736.6	1,470	729.15	-1.75%
2005-03-01	0	2.850	2.850	2.875	2.850	2.875	416,000	1,186,800	2.8529	736.6	736.6	743.1	736.6	743.1	1,609	737.38	-0.87%
2005-02-28	0	2.875	2.850	2.875	2.825	2.925	1,004,800	2,890,120	2.8763	743.1	736.6	743.1	730.2	756.0	3,888	743.44	-0.86%
2005-02-25	0	2.900	2.875	2.900	2.900	2.950	958,359	2,790,825	2.9121	749.6	743.1	749.6	749.6	762.5	3,708	752.68	0.00%
2005-02-24	0	2.900	2.875	2.900	2.800	2.900	1,074,100	3,074,093	2.8620	749.6	743.1	749.6	723.7	749.6	4,156	739.74	3.57%
2005-02-23	0	2.800	2.775	2.800	2.800	2.825	1,248,160	3,495,132	2.8002	723.7	717.2	723.7	723.7	730.2	4,829	723.77	0.00%
2005-02-22	0	2.800	2.800	2.825	2.775	2.825	1,328,600	3,707,890	2.7908	723.7	723.7	730.2	717.2	730.2	5,140	721.34	0.00%
2005-02-21	0	2.800	2.800	2.825	2.800	2.875	474,000	1,342,050	2.8313	723.7	723.7	730.2	723.7	743.1	1,834	731.81	-1.75%
2005-02-18	0	2.850	2.850	2.875	2.825	2.875	334,006	958,497	2.8697	736.6	736.6	743.1	730.2	743.1	1,292	741.73	0.00%
2005-02-17	0	2.850	2.850	2.875	2.825	2.875	530,200	1,511,150	2.8502	736.6	736.6	743.1	730.2	743.1	2,051	736.67	0.00%
2005-02-16	0	2.850	2.825	2.875	2.825	2.875	620,031	1,769,884	2.8545	736.6	730.2	743.1	730.2	743.1	2,399	737.80	-0.87%
2005-02-15	0	2.875	2.875	2.900	2.850	2.950	780,600	2,277,260	2.9173	743.1	743.1	749.6	736.6	762.5	3,020	754.03	0.88%
2005-02-14	0	2.850	2.825	2.850	2.825	2.850	332,200	941,445	2.8340	736.6	730.2	736.6	730.2	736.6	1,285	732.49	0.00%
2005-02-08	0	2.850	2.825	2.850	2.825	2.900	469,000	1,327,875	2.8313	736.6	730.2	736.6	730.2	749.6	1,815	731.80	0.00%
2005-02-07	0	2.850	2.850	2.875	2.850	2.900	533,800	1,524,350	2.8557	736.6	736.6	743.1	736.6	749.6	2,065	738.10	-1.72%
2005-02-04	0	2.900	2.875	2.900	2.750	2.900	2,908,400	8,269,830	2.8434	749.6	743.1	749.6	710.8	749.6	11,252	734.94	5.45%
2005-02-03	0	2.750	2.750	2.775	2.650	2.775	1,079,000	2,954,550	2.7382	710.8	710.8	717.2	684.9	717.2	4,175	707.75	1.85%
2005-02-02	0	2.700	2.700	2.725	2.625	2.725	1,072,000	2,900,600	2.7058	697.9	697.9	704.3	678.5	704.3	4,148	699.36	0.93%
2005-02-01	0	2.675	2.650	2.700	2.550	2.725	5,170,000	13,616,750	2.6338	691.4	684.9	697.9	659.1	704.3	20,002	680.75	-1.83%
2005-01-31	0	2.725	2.725	2.750	2.725	2.800	1,592,723	4,388,346	2.7552	704.3	704.3	710.8	704.3	723.7	6,162	712.14	-3.54%
2005-01-28	0	2.825	2.800	2.825	2.800	2.825	414,600	1,161,385	2.8012	730.2	723.7	730.2	723.7	730.2	1,604	724.03	0.00%
2005-01-27	0	2.825	2.800	2.825	2.725	2.850	1,455,228	4,070,955	2.7975	730.2	723.7	730.2	704.3	736.6	5,630	723.06	1.80%
2005-01-26	0	2.775	2.775	2.800	2.750	2.800	3,099,160	8,562,647	2.7629	717.2	717.2	723.7	710.8	723.7	11,990	714.12	-2.63%
2005-01-25	0	2.850	2.825	2.850	2.750	2.875	3,785,640	10,613,553	2.8036	736.6	730.2	736.6	710.8	743.1	14,646	724.65	-0.87%
2005-01-24	0	2.875	2.850	2.875	2.800	3.050	7,387,400	21,536,500	2.9153	743.1	736.6	743.1	723.7	788.3	28,581	753.51	-8.00%
2005-01-21	0	3.125	3.100	3.125	3.050	3.175	10,202,880	30,617,016	3.0008	807.7	801.3	807.7	788.3	820.6	39,474	775.62	-1.57%
2005-01-20	0	3.175	3.175	3.200	3.000	3.200	4,149,600	13,020,580	3.1378	820.6	820.6	827.1	775.4	827.1	16,055	811.02	5.83%
2005-01-19	0	3.000	2.975	3.025	2.950	3.025	1,742,000	5,206,080	2.9886	775.4	768.9	781.9	762.5	781.9	6,740	772.45	0.84%
2005-01-18	0	2.975	2.950	2.975	2.900	3.050	2,205,920	6,520,582	2.9559	768.9	762.5	768.9	749.6	788.3	8,535	764.02	-0.83%
2005-01-17	0	3.000	3.000	3.025	2.825	3.050	4,974,400	14,798,450	2.9749	775.4	775.4	781.9	730.2	788.3	19,246	768.92	5.26%
2005-01-14	0	2.850	2.825	2.850	2.750	2.875	1,575,800	4,473,800	2.8391	736.6	730.2	736.6	710.8	743.1	6,097	733.81	1.79%
2005-01-13	0	2.800	2.775	2.800	2.725	2.800	1,211,200	3,353,660	2.7689	723.7	717.2	723.7	704.3	723.7	4,686	715.67	0.90%
2005-01-12	0	2.775	2.775	2.800	2.625	2.925	4,617,000	12,689,990	2.7485	717.2	717.2	723.7	678.5	756.0	17,863	710.41	-3.48%
2005-01-11	0	2.875	2.850	2.875	2.525	2.900	13,186,806	36,302,163	2.7529	743.1	736.6	743.1	652.6	749.6	51,019	711.54	13.86%
2005-01-10	0	2.525	2.500	2.525	2.375	2.525	2,352,800	5,749,605	2.4437	652.6	646.2	652.6	613.9	652.6	9,103	631.63	5.21%
2005-01-07	0	2.400	2.375	2.400	2.350	2.425	2,397,400	5,718,070	2.3851	620.3	613.9	620.3	607.4	626.8	9,275	616.48	-1.03%
2005-01-06	0	2.425	2.400	2.425	2.375	2.450	1,159,400	2,810,230	2.4239	626.8	620.3	626.8	613.9	633.2	4,486	626.49	1.04%
2005-01-05	0	2.400	2.375	2.400	2.375	2.475	1,142,100	2,759,093	2.4158	620.3	613.9	620.3	613.9	639.7	4,419	624.41	-2.04%
2005-01-04	0	2.450	2.425	2.450	2.350	2.550	6,096,880	15,166,518	2.4876	633.2	626.8	633.2	607.4	659.1	23,589	642.96	5.38%
2005-01-03	0	2.325	2.325	2.350	2.325	2.375	1,434,000	3,374,950	2.3535	600.9	600.9	607.4	600.9	613.9	5,548	608.31	-1.06%
2004-12-31	0	2.350	2.350	2.375	2.300	2.375	924,400	2,153,900	2.3301	607.4	607.4	613.9	594.5	613.9	3,576	602.24	2.17%
2004-12-30	0	2.300	2.300	2.325	2.300	2.375	1,156,400	2,692,710	2.3285	594.5	594.5	600.9	594.5	613.9	4,474	601.85	-3.16%
2004-12-29	0	2.375	2.350	2.375	2.375	2.425	554,000	1,316,150	2.3757	613.9	607.4	613.9	613.9	626.8	2,143	614.05	-1.04%
2004-12-28	0	2.400	2.325	2.400	2.350	2.425	556,400	1,323,820	2.3793	620.3	600.9	620.3	607.4	626.8	2,153	614.96	0.00%
2004-12-24	0	2.400	2.400	2.425	2.400	2.475	238,600	578,235	2.4234	620.3	620.3	626.8	620.3	639.7	923	626.38	-2.04%
2004-12-23	0	2.450	2.450	2.475	2.350	2.450	1,791,000	4,322,325	2.4134	633.2	633.2	639.7	607.4	633.2	6,929	623.78	4.26%
2004-12-22	0	2.350	2.325	2.375	2.300	2.350	1,241,200	2,879,735	2.3201	607.4	600.9	613.9	594.5	607.4	4,802	599.68	1.08%
2004-12-21	0	2.325	2.300	2.350	2.300	2.400	936,016	2,176,735	2.3255	600.9	594.5	607.4	594.5	620.3	3,621	601.08	-2.11%
2004-12-20	0	2.375	2.350	2.400	2.300	2.375	1,225,800	2,851,155	2.3260	613.9	607.4	620.3	594.5	613.9	4,743	601.19	2.15%
2004-12-17	0	2.325	2.300	2.325	2.300	2.350	1,304,000	3,016,200	2.3130	600.9	594.5	600.9	594.5	607.4	5,045	597.85	-1.06%
2004-12-16	0	2.350	2.325	2.350	2.325	2.375	517,800	1,208,705	2.3343	607.4	600.9	607.4	600.9	613.9	2,003	603.34	0.00%
2004-12-15	0	2.350	2.325	2.375	2.325	2.375	911,400	2,139,590	2.3476	607.4	600.9	613.9	600.9	613.9	3,526	606.78	0.00%
2004-12-14	0	2.350	2.325	2.350	2.325	2.350	529,800	1,240,405	2.3413	607.4	600.9	607.4	600.9	607.4	2,050	605.14	0.00%
2004-12-13	0	2.350	2.325	2.375	2.275	2.400	1,536,800	3,583,720	2.3319	607.4	600.9	613.9	588.0	620.3	5,946	602.73	-2.08%
2004-12-10	0	2.400	2.400	2.425	2.350	2.500	1,518,080	3,658,763	2.4101	620.3	620.3	626.8	607.4	646.2	5,873	622.94	-3.03%
2004-12-09	0	2.475	2.450	2.475	2.450	2.500	1,294,960	3,182,452	2.4576	639.7	633.2	639.7	633.2	646.2	5,010	635.20	1.02%
2004-12-08	0	2.450	2.450	2.475	2.425	2.475	2,947,200	7,226,120	2.4519	633.2	633.2	639.7	626.8	639.7	11,403	633.73	-1.01%
2004-12-07	0	2.475	2.475	2.500	2.450	2.525	1,584,400	3,938,230	2.4856	639.7	639.7	646.2	633.2	652.6	6,130	642.46	-1.00%
2004-12-06	0	2.500	2.475	2.500	2.375	2.525	4,935,834	12,246,787	2.4812	646.2	639.7	646.2	613.9	652.6	19,096	641.31	4.17%
2004-12-03	0	2.400	2.350	2.400	2.350	2.400	1,528,075	3,647,960	2.3873	620.3	607.4	620.3	607.4	620.3	5,912	617.04	1.05%
2004-12-02	0	2.375	2.350	2.400	2.350	2.400	1,901,000	4,510,765	2.3728	613.9	607.4	620.3	607.4	620.3	7,355	613.30	-1.04%
2004-12-01	0	2.400	2.375	2.400	2.375	2.400	1,224,200	2,918,860	2.3843	620.3	613.9	620.3	613.9	620.3	4,736	616.27	0.00%
2004-11-30	0	2.400	2.375	2.400	2.375	2.425	2,140,100	5,145,855	2.4045	620.3	613.9	620.3	613.9	626.8	8,280	621.48	1.05%
2004-11-29	0	2.375	2.350	2.375	2.350	2.425	1,184,800	2,822,200	2.3820	613.9	607.4	613.9	607.4	626.8	4,584	615.67	0.00%
2004-11-26	0	2.375	2.350	2.375	2.325	2.425	3,883,072	9,272,467	2.3879	613.9	607.4	613.9	600.9	626.8	15,023	617.20	0.00%
2004-11-25	0	2.375	2.350	2.400	2.375	2.425	2,786,000	6,673,560	2.3954	613.9	607.4	620.3	613.9	626.8	10,779	619.13	0.00%
2004-11-24	0	2.375	2.375	2.400	2.350	2.475	2,313,400	5,569,525	2.4075	613.9	613.9	620.3	607.4	639.7	8,950	622.26	-2.06%
2004-11-23	0	2.425	2.400	2.425	2.350	2.425	2,430,200	5,756,160	2.3686	626.8	620.3	626.8	607.4	626.8	9,402	612.21	5.43%
2004-11-22	0	2.300	2.275	2.300	2.275	2.325	1,012,000	2,320,800	2.2933	594.5	588.0	594.5	588.0	600.9	3,915	592.74	0.00%
2004-11-19	0	2.300	2.275	2.300	2.300	2.300	685,600	1,576,250	2.2991	594.5	588.0	594.5	594.5	594.5	2,653	594.24	0.00%
2004-11-18	0	2.300	2.275	2.300	2.275	2.325	1,466,557	3,379,937	2.3047	594.5	588.0	594.5	588.0	600.9	5,674	595.68	1.10%
2004-11-17	0	2.275	2.300	2.325	2.250	2.325	1,358,000	3,120,525	2.2979	588.0	594.5	600.9	581.6	600.9	5,254	593.93	0.00%
2004-11-16	0	2.275	2.250	2.275	2.250	2.350	2,868,900	6,529,180	2.2758	588.0	581.6	588.0	581.6	607.4	11,100	588.23	-3.19%
2004-11-15	0	2.350	2.325	2.350	2.300	2.375	1,370,480	3,194,718	2.3311	607.4	600.9	607.4	594.5	613.9	5,302	602.51	0.00%
2004-11-12	0	2.350	2.325	2.350	2.300	2.350	2,964,503	6,871,797	2.3180	607.4	600.9	607.4	594.5	607.4	11,470	599.14	0.00%
2004-11-11	0	2.350	2.325	2.350	2.325	2.375	1,845,200	4,322,895	2.3428	607.4	600.9	607.4	600.9	613.9	7,139	605.53	0.00%
2004-11-10	0	2.350	2.350	2.375	2.350	2.425	1,949,200	4,638,885	2.3799	607.4	607.4	613.9	607.4	626.8	7,541	615.13	-2.08%
2004-11-09	0	2.400	2.400	2.425	2.300	2.475	6,658,119	15,963,633	2.3976	620.3	620.3	626.8	594.5	639.7	25,760	619.71	4.35%
2004-11-08	0	2.300	2.300	2.325	2.300	2.350	1,434,400	3,314,115	2.3105	594.5	594.5	600.9	594.5	607.4	5,550	597.18	0.00%
2004-11-05	0	2.300	2.275	2.300	2.250	2.300	2,105,600	4,783,740	2.2719	594.5	588.0	594.5	581.6	594.5	8,146	587.22	2.22%
2004-11-04	0	2.250	2.225	2.250	2.250	2.325	3,851,800	8,756,050	2.2732	581.6	575.1	581.6	581.6	600.9	14,902	587.56	-1.10%
2004-11-03	0	2.275	2.200	2.225	2.225	2.400	6,595,240	15,366,986	2.3300	588.0	568.6	575.1	575.1	620.3	25,517	602.23	-2.15%
2004-11-02	0	2.325	2.325	2.350	2.175	2.400	10,643,415	24,449,447	2.2971	600.9	600.9	607.4	562.2	620.3	41,179	593.74	5.68%
2004-11-01	0	2.200	2.200	2.225	2.125	2.225	3,152,681	6,885,326	2.1840	568.6	568.6	575.1	549.2	575.1	12,198	564.48	1.15%
2004-10-29	0	2.175	2.175	2.200	2.000	2.250	12,201,722	26,410,675	2.1645	562.2	562.2	568.6	516.9	581.6	47,208	559.46	6.10%
2004-10-28	0	2.050	2.025	2.050	2.025	2.075	2,053,800	4,172,946	2.0318	529.9	523.4	529.9	523.4	536.3	7,946	525.16	2.50%
2004-10-27	0	2.000	2.000	2.025	2.000	2.075	2,416,200	4,938,092	2.0437	516.9	516.9	523.4	516.9	536.3	9,348	528.24	0.00%
2004-10-26	0	2.000	1.990	2.000	1.910	2.000	2,154,600	4,225,770	1.9613	516.9	514.4	516.9	493.7	516.9	8,336	506.93	4.71%
2004-10-25	0	1.910	1.910	1.920	1.850	1.940	3,921,902	7,448,895	1.8993	493.7	493.7	496.3	478.2	501.4	15,174	490.91	0.53%
2004-10-21	0	1.900	1.890	1.900	1.880	1.990	8,379,615	16,142,180	1.9264	491.1	488.5	491.1	485.9	514.4	32,420	497.90	-4.04%
2004-10-20	0	1.980	1.980	1.990	1.950	2.100	5,559,000	11,139,516	2.0039	511.8	511.8	514.4	504.0	542.8	21,507	517.94	-4.58%
2004-10-19	0	2.075	2.075	2.100	2.025	2.100	4,397,200	8,992,776	2.0451	536.3	536.3	542.8	523.4	542.8	17,013	528.60	1.22%
2004-10-18	0	2.050	2.025	2.075	2.025	2.150	5,029,941	10,412,422	2.0701	529.9	523.4	536.3	523.4	555.7	19,461	535.05	-3.53%
2004-10-15	0	2.125	2.125	2.150	2.125	2.175	2,104,100	4,504,538	2.1408	549.2	549.2	555.7	549.2	562.2	8,141	553.34	-1.16%
2004-10-14	0	2.150	2.100	2.150	2.025	2.175	6,874,480	14,566,671	2.1189	555.7	542.8	555.7	523.4	562.2	26,597	547.68	3.61%
2004-10-13	0	2.075	2.050	2.075	2.075	2.250	9,747,900	20,760,540	2.1297	536.3	529.9	536.3	536.3	581.6	37,714	550.47	-6.74%
2004-10-12	0	2.225	2.200	2.225	2.050	2.250	11,429,875	24,470,195	2.1409	575.1	568.6	575.1	529.9	581.6	44,222	553.35	9.88%
2004-10-11	0	2.025	2.025	2.050	1.940	2.050	9,565,200	19,238,736	2.0113	523.4	523.4	529.9	501.4	529.9	37,007	519.86	4.92%
2004-10-08	0	1.930	1.920	1.940	1.870	1.980	5,924,820	11,425,717	1.9284	498.8	496.3	501.4	483.3	511.8	22,923	498.44	-2.03%
2004-10-07	0	1.970	1.960	1.970	1.920	1.990	4,643,110	9,094,101	1.9586	509.2	506.6	509.2	496.3	514.4	17,964	506.24	1.55%
2004-10-06	0	1.940	1.940	1.950	1.910	2.000	10,055,725	19,737,460	1.9628	501.4	501.4	504.0	493.7	516.9	38,905	507.32	1.04%
2004-10-05	0	1.920	1.920	1.930	1.810	1.920	6,259,977	11,832,876	1.8902	496.3	496.3	498.8	467.8	496.3	24,220	488.57	6.67%
2004-10-04	0	1.800	1.790	1.810	1.790	1.820	3,425,000	6,164,730	1.7999	465.2	462.7	467.8	462.7	470.4	13,251	465.22	1.12%
2004-09-30	0	1.780	1.770	1.790	1.770	1.830	4,096,400	7,330,256	1.7894	460.1	457.5	462.7	457.5	473.0	15,849	462.51	-1.11%
2004-09-28	0	1.800	1.790	1.800	1.700	1.870	9,989,133	17,999,500	1.8019	465.2	462.7	465.2	439.4	483.3	38,647	465.74	4.65%
2004-09-27	0	1.720	1.720	1.730	1.620	1.760	5,806,600	9,917,420	1.7080	444.6	444.6	447.1	418.7	454.9	22,465	441.45	8.18%
2004-09-24	0	1.590	1.590	1.600	1.560	1.620	2,030,600	3,228,322	1.5898	411.0	411.0	413.5	403.2	418.7	7,856	410.92	-1.85%
2004-09-23	0	1.620	1.610	1.630	1.580	1.620	2,789,200	4,459,300	1.5988	418.7	416.1	421.3	408.4	418.7	10,791	413.23	0.00%
2004-09-22	0	1.620	1.610	1.640	1.590	1.700	5,882,000	9,711,140	1.6510	418.7	416.1	423.9	411.0	439.4	22,757	426.73	-1.82%
2004-09-21	0	1.650	1.640	1.650	1.590	1.660	3,459,600	5,669,816	1.6389	426.5	423.9	426.5	411.0	429.1	13,385	423.59	4.43%
2004-09-20	0	1.580	1.580	1.590	1.530	1.600	2,200,540	3,425,080	1.5565	408.4	408.4	411.0	395.5	413.5	8,514	402.30	2.60%
2004-09-17	0	1.540	1.540	1.550	1.500	1.550	2,967,495	4,539,416	1.5297	398.0	398.0	400.6	387.7	400.6	11,481	395.38	0.65%
2004-09-16	0	1.530	1.520	1.530	1.510	1.570	3,245,000	4,979,260	1.5344	395.5	392.9	395.5	390.3	405.8	12,555	396.60	-0.65%
2004-09-15	0	1.540	1.540	1.550	1.450	1.540	3,392,800	5,060,340	1.4915	398.0	398.0	400.6	374.8	398.0	13,127	385.50	4.05%
2004-09-14	0	1.480	1.470	1.480	1.390	1.480	4,817,200	6,913,424	1.4352	382.5	379.9	382.5	359.3	382.5	18,638	370.94	7.25%
2004-09-13	0	1.380	1.380	1.390	1.360	1.390	840,920	1,160,897	1.3805	356.7	356.7	359.3	351.5	359.3	3,253	356.82	0.73%
2004-09-10	0	1.370	1.370	1.380	1.360	1.400	1,081,960	1,488,907	1.3761	354.1	354.1	356.7	351.5	361.9	4,186	355.68	-0.72%
2004-09-09	0	1.380	1.370	1.380	1.370	1.410	1,994,266	2,765,982	1.3870	356.7	354.1	356.7	354.1	364.4	7,716	358.49	-0.72%
2004-09-08	0	1.390	1.390	1.410	1.380	1.440	2,033,561	2,863,854	1.4083	359.3	359.3	364.4	356.7	372.2	7,868	364.00	0.72%
2004-09-07	0	1.380	1.380	1.390	1.370	1.390	717,680	985,383	1.3730	356.7	356.7	359.3	354.1	359.3	2,777	354.88	-0.72%
2004-09-06	0	1.390	1.380	1.390	1.370	1.390	686,000	946,380	1.3796	359.3	356.7	359.3	354.1	359.3	2,654	356.57	0.00%
2004-09-03	0	1.390	1.370	1.390	1.360	1.390	2,825,800	3,859,856	1.3659	359.3	354.1	359.3	351.5	359.3	10,933	353.05	1.46%
2004-09-02	0	1.370	1.370	1.380	1.360	1.390	2,350,600	3,237,688	1.3774	354.1	354.1	356.7	351.5	359.3	9,094	356.01	-0.72%
2004-09-01	0	1.380	1.370	1.380	1.330	1.420	8,879,200	12,235,308	1.3780	356.7	354.1	356.7	343.8	367.0	34,353	356.16	3.76%
2004-08-31	0	1.330	1.330	1.340	1.270	1.330	1,108,000	1,439,160	1.2989	343.8	343.8	346.3	328.3	343.8	4,287	335.72	4.72%
2004-08-30	0	1.270	1.260	1.270	1.270	1.280	240,400	305,448	1.2706	328.3	325.7	328.3	328.3	330.8	930	328.41	0.79%
2004-08-27	0	1.260	1.250	1.260	1.260	1.270	1,388,840	1,749,816	1.2599	325.7	323.1	325.7	325.7	328.3	5,373	325.65	-0.79%
2004-08-26	0	1.270	1.250	1.270	1.230	1.280	2,876,800	3,620,344	1.2585	328.3	323.1	328.3	317.9	330.8	11,130	325.27	2.42%
2004-08-25	0	1.240	1.240	1.250	1.220	1.240	2,726,000	3,364,020	1.2340	320.5	320.5	323.1	315.3	320.5	10,547	318.96	1.64%
2004-08-24	0	1.220	1.220	1.230	1.200	1.240	3,664,200	4,453,292	1.2154	315.3	315.3	317.9	310.2	320.5	14,177	314.13	-1.61%
2004-08-23	0	1.240	1.240	1.250	1.240	1.260	952,000	1,187,400	1.2473	320.5	320.5	323.1	320.5	325.7	3,683	322.38	-1.59%
2004-08-20	0	1.260	1.260	1.270	1.260	1.270	657,080	829,318	1.2621	325.7	325.7	328.3	325.7	328.3	2,542	326.22	-0.79%
2004-08-19	0	1.270	1.270	1.280	1.270	1.310	1,256,000	1,614,400	1.2854	328.3	328.3	330.8	328.3	338.6	4,859	332.22	0.00%
2004-08-18	0	1.300	1.290	1.300	1.270	1.310	1,979,006	2,557,958	1.2925	328.3	325.7	328.3	320.7	330.8	7,838	326.37	2.36%
2004-08-17	0	1.270	1.260	1.270	1.270	1.290	1,201,695	1,539,275	1.2809	320.7	318.2	320.7	320.7	325.7	4,759	323.44	-0.78%
2004-08-16	0	1.280	1.270	1.290	1.270	1.300	965,209	1,232,253	1.2767	323.2	320.7	325.7	320.7	328.3	3,823	322.36	-1.54%
2004-08-13	0	1.300	1.280	1.300	1.260	1.320	2,672,720	3,446,973	1.2897	328.3	323.2	328.3	318.2	333.3	10,585	325.65	1.56%
2004-08-12	0	1.280	1.280	1.290	1.260	1.300	3,530,000	4,517,820	1.2798	323.2	323.2	325.7	318.2	328.3	13,980	323.16	-2.29%
2004-08-11	0	1.310	1.300	1.320	1.300	1.370	3,743,800	4,952,348	1.3228	330.8	328.3	333.3	328.3	345.9	14,827	334.01	-3.68%
2004-08-10	0	1.360	1.360	1.370	1.350	1.380	3,287,400	4,486,150	1.3646	343.4	343.4	345.9	340.9	348.5	13,019	344.58	0.00%
2004-08-09	0	1.360	1.360	1.370	1.350	1.400	3,146,200	4,324,588	1.3745	343.4	343.4	345.9	340.9	353.5	12,460	347.08	-2.16%
2004-08-06	0	1.390	1.380	1.390	1.370	1.400	2,327,503	3,211,699	1.3799	351.0	348.5	351.0	345.9	353.5	9,218	348.43	0.00%
2004-08-05	0	1.390	1.380	1.390	1.370	1.420	2,492,400	3,469,556	1.3921	351.0	348.5	351.0	345.9	358.6	9,871	351.50	0.72%
2004-08-04	0	1.380	1.390	1.400	1.320	1.400	4,619,240	6,326,477	1.3696	348.5	351.0	353.5	333.3	353.5	18,294	345.83	1.47%
2004-08-03	0	1.360	1.350	1.360	1.360	1.450	7,958,600	10,985,716	1.3804	343.4	340.9	343.4	343.4	366.1	31,519	348.55	-4.90%
2004-08-02	0	1.430	1.420	1.440	1.380	1.470	12,730,004	18,216,504	1.4310	361.1	358.6	363.6	348.5	371.2	50,415	361.33	2.88%
2004-07-30	0	1.390	1.380	1.390	1.230	1.410	21,137,680	28,550,856	1.3507	351.0	348.5	351.0	310.6	356.0	83,712	341.06	13.01%
2004-07-29	0	1.230	1.230	1.240	1.210	1.260	4,196,200	5,144,736	1.2260	310.6	310.6	313.1	305.5	318.2	16,618	309.58	-0.81%
2004-07-28	0	1.240	1.240	1.250	1.180	1.270	23,746,206	29,210,131	1.2301	313.1	313.1	315.6	298.0	320.7	94,043	310.60	6.90%
2004-07-27	0	1.160	1.150	1.170	1.050	1.250	13,038,000	15,256,348	1.1701	292.9	290.4	295.4	265.1	315.6	51,635	295.47	-6.45%
2004-07-26	0	1.240	1.230	1.250	1.220	1.250	6,910,100	8,537,821	1.2356	313.1	310.6	315.6	308.1	315.6	27,366	311.98	0.81%
2004-07-23	0	1.230	1.220	1.230	1.210	1.250	4,304,520	5,302,944	1.2319	310.6	308.1	310.6	305.5	315.6	17,047	311.07	-0.81%
2004-07-22	0	1.240	1.240	1.250	1.170	1.250	9,418,120	11,617,068	1.2335	313.1	313.1	315.6	295.4	315.6	37,299	311.46	4.20%
2004-07-21	0	1.190	1.180	1.190	1.180	1.220	4,088,400	4,879,180	1.1934	300.5	298.0	300.5	298.0	308.1	16,191	301.34	-1.65%
2004-07-20	0	1.210	1.190	1.200	1.140	1.210	7,770,800	9,203,522	1.1844	305.5	300.5	303.0	287.9	305.5	30,775	299.06	3.42%
2004-07-19	0	1.170	1.170	1.190	1.070	1.180	9,728,000	11,109,680	1.1420	295.4	295.4	300.5	270.2	298.0	38,526	288.37	10.38%
2004-07-16	0	1.060	1.050	1.060	1.050	1.060	134,000	141,740	1.0578	267.7	265.1	267.7	265.1	267.7	531	267.09	0.95%
2004-07-15	0	1.050	1.040	1.050	1.030	1.050	468,000	487,760	1.0422	265.1	262.6	265.1	260.1	265.1	1,853	263.16	-0.94%
2004-07-14	0	1.060	1.050	1.060	1.040	1.070	659,200	696,416	1.0565	267.7	265.1	267.7	262.6	270.2	2,611	266.76	-0.93%
2004-07-13	0	1.070	1.050	1.070	1.030	1.080	850,000	887,280	1.0439	270.2	265.1	270.2	260.1	272.7	3,366	263.58	0.94%
2004-07-12	0	1.060	1.060	1.070	1.060	1.090	368,000	393,560	1.0695	267.7	267.7	270.2	267.7	275.2	1,457	270.04	-1.85%
2004-07-09	0	1.080	1.070	1.080	1.050	1.080	1,076,600	1,140,980	1.0598	272.7	270.2	272.7	265.1	272.7	4,264	267.60	0.93%
2004-07-08	0	1.070	1.060	1.070	1.060	1.120	2,170,000	2,368,140	1.0913	270.2	267.7	270.2	267.7	282.8	8,594	275.56	-2.73%
2004-07-07	0	1.100	1.090	1.100	1.090	1.110	1,648,000	1,814,940	1.1013	277.8	275.2	277.8	275.2	280.3	6,527	278.08	0.00%
2004-07-06	0	1.100	1.100	1.110	1.080	1.110	3,143,932	3,453,228	1.0984	277.8	277.8	280.3	272.7	280.3	12,451	277.34	0.92%
2004-07-05	0	1.090	1.070	1.090	1.070	1.120	4,029,700	4,425,817	1.0983	275.2	270.2	275.2	270.2	282.8	15,959	277.32	2.83%
2004-07-02	0	1.060	1.050	1.070	1.030	1.070	1,960,000	2,067,880	1.0550	267.7	265.1	270.2	260.1	270.2	7,762	266.40	3.92%
2004-06-30	0	1.020	1.020	1.040	1.000	1.060	1,944,000	2,005,880	1.0318	257.6	257.6	262.6	252.5	267.7	7,699	260.54	2.00%
2004-06-29	0	1.000	1.000	1.020	1.000	1.000	270,200	269,890	0.9989	252.5	252.5	257.6	252.5	252.5	1,070	252.21	0.00%
2004-06-28	0	1.000	1.000	1.020	1.000	1.010	524,800	527,568	1.0053	252.5	252.5	257.6	252.5	255.0	2,078	253.84	-0.99%
2004-06-25	0	1.010	1.000	1.010	1.000	1.020	566,400	573,848	1.0131	255.0	252.5	255.0	252.5	257.6	2,243	255.82	-0.98%
2004-06-24	0	1.020	1.010	1.020	1.010	1.030	647,600	659,904	1.0190	257.6	255.0	257.6	255.0	260.1	2,565	257.30	0.00%
2004-06-23	0	1.020	1.010	1.020	0.980	1.020	1,439,900	1,445,616	1.0040	257.6	255.0	257.6	247.5	257.6	5,702	253.51	5.15%
2004-06-21	0	0.970	0.960	0.980	0.960	0.970	92,800	89,240	0.9616	244.9	242.4	247.5	242.4	244.9	368	242.82	-1.02%
2004-06-18	0	0.980	0.960	0.980	0.940	0.980	628,000	601,040	0.9571	247.5	242.4	247.5	237.4	247.5	2,487	241.66	1.03%
2004-06-17	0	0.970	0.970	0.990	0.970	0.980	725,200	708,260	0.9766	244.9	244.9	250.0	244.9	247.5	2,872	246.61	-1.02%
2004-06-16	0	0.980	0.980	0.990	0.980	0.990	1,008,600	992,244	0.9838	247.5	247.5	250.0	247.5	250.0	3,994	248.41	0.00%
2004-06-15	0	0.980	0.980	1.000	0.960	0.980	488,000	477,600	0.9787	247.5	247.5	252.5	242.4	247.5	1,933	247.12	0.00%
2004-06-14	0	0.980	0.970	0.980	0.960	0.980	588,000	568,120	0.9662	247.5	244.9	247.5	242.4	247.5	2,329	243.97	0.00%
2004-06-11	0	0.980	0.970	0.980	0.970	0.980	425,440	413,539	0.9720	247.5	244.9	247.5	244.9	247.5	1,685	245.44	1.03%
2004-06-10	0	0.970	0.970	0.980	0.970	0.970	110,000	106,600	0.9691	244.9	244.9	247.5	244.9	244.9	436	244.70	0.00%
2004-06-09	0	0.970	0.970	0.980	0.970	0.980	448,000	434,680	0.9703	244.9	244.9	247.5	244.9	247.5	1,774	245.00	0.00%
2004-06-08	0	0.970	0.970	0.980	0.970	0.970	702,000	680,840	0.9699	244.9	244.9	247.5	244.9	244.9	2,780	244.89	0.00%
2004-06-07	0	0.970	0.970	0.980	0.970	0.970	128,000	124,000	0.9688	244.9	244.9	247.5	244.9	244.9	507	244.61	-1.02%
2004-06-04	0	0.980	0.970	0.980	0.950	0.990	1,432,800	1,380,128	0.9632	247.5	244.9	247.5	239.9	250.0	5,674	243.22	3.16%
2004-06-03	0	0.950	0.920	0.950	0.920	0.950	379,400	350,792	0.9246	239.9	232.3	239.9	232.3	239.9	1,503	233.46	3.26%
2004-06-02	0	0.920	0.920	0.960	0.920	0.940	795,600	744,244	0.9354	232.3	232.3	242.4	232.3	237.4	3,151	236.20	-2.13%
2004-06-01	0	0.940	0.930	0.950	0.940	0.950	885,400	837,660	0.9461	237.4	234.8	239.9	237.4	239.9	3,506	238.89	0.00%
2004-05-31	0	0.940	0.930	0.940	0.940	0.950	776,000	730,520	0.9414	237.4	234.8	237.4	237.4	239.9	3,073	237.70	-1.05%
2004-05-28	0	0.950	0.950	0.970	0.950	0.980	2,272,000	2,201,360	0.9689	239.9	239.9	244.9	239.9	247.5	8,998	244.65	-1.04%
2004-05-27	0	0.960	0.950	0.990	0.960	0.980	641,600	622,676	0.9705	242.4	239.9	250.0	242.4	247.5	2,541	245.06	0.00%
2004-05-25	0	0.960	0.950	0.960	0.900	0.970	349,400	329,140	0.9420	242.4	239.9	242.4	227.3	244.9	1,384	237.86	1.05%
2004-05-24	0	0.950	0.950	0.980	0.950	0.970	453,000	432,230	0.9542	239.9	239.9	247.5	239.9	244.9	1,794	240.93	-2.06%
2004-05-21	0	0.970	0.960	0.980	0.950	0.970	243,000	234,810	0.9663	244.9	242.4	247.5	239.9	244.9	962	243.99	1.04%
2004-05-20	0	0.960	0.960	0.970	0.960	0.970	72,000	69,240	0.9617	242.4	242.4	244.9	242.4	244.9	285	242.82	-2.04%
2004-05-19	0	0.980	0.960	0.980	0.960	0.980	432,400	421,008	0.9737	247.5	242.4	247.5	242.4	247.5	1,712	245.85	2.08%
2004-05-18	0	0.980	0.960	0.980	0.900	0.980	1,408,000	1,357,480	0.9641	242.4	237.5	242.4	222.6	242.4	5,692	238.48	1.03%
2004-05-17	0	0.970	0.950	0.990	0.810	0.980	4,256,400	3,956,032	0.9294	239.9	235.0	244.9	200.4	242.4	17,208	229.90	-2.02%
2004-05-14	0	0.990	0.980	1.000	0.980	1.000	1,402,000	1,392,044	0.9929	244.9	242.4	247.4	242.4	247.4	5,668	245.59	-1.98%
2004-05-13	0	1.010	1.000	1.020	1.000	1.020	1,436,000	1,450,000	1.0097	249.8	247.4	252.3	247.4	252.3	5,806	249.76	-1.94%
2004-05-12	0	1.030	1.030	1.050	1.000	1.040	2,588,000	2,657,040	1.0267	254.8	254.8	259.7	247.4	257.2	10,463	253.95	0.98%
2004-05-11	0	1.020	1.010	1.030	0.980	1.030	1,631,400	1,654,950	1.0144	252.3	249.8	254.8	242.4	254.8	6,596	250.92	3.03%
2004-05-10	0	0.990	0.980	0.990	0.990	1.010	2,876,320	2,857,504	0.9935	244.9	242.4	244.9	244.9	249.8	11,629	245.73	-1.98%
2004-05-07	0	1.010	1.010	1.020	1.010	1.030	472,000	482,920	1.0231	249.8	249.8	252.3	249.8	254.8	1,908	253.07	-0.98%
2004-05-06	0	1.020	1.010	1.020	1.000	1.030	1,060,000	1,080,480	1.0193	252.3	249.8	252.3	247.4	254.8	4,285	252.13	0.99%
2004-05-05	0	1.010	1.000	1.020	0.990	1.010	897,000	897,870	1.0010	249.8	247.4	252.3	244.9	249.8	3,626	247.59	2.02%
2004-05-04	0	0.990	0.990	1.010	0.990	1.000	252,000	250,920	0.9957	244.9	244.9	249.8	244.9	247.4	1,019	246.29	-1.00%
2004-05-03	0	1.000	1.000	1.010	0.980	1.000	392,000	388,040	0.9899	247.4	247.4	249.8	242.4	247.4	1,585	244.85	2.04%
2004-04-30	0	0.980	0.980	0.990	0.980	0.990	969,480	950,471	0.9804	242.4	242.4	244.9	242.4	244.9	3,919	242.50	-2.00%
2004-04-29	0	1.000	0.990	1.000	1.000	1.000	476,200	476,192	1.0000	247.4	244.9	247.4	247.4	247.4	1,925	247.35	-2.91%
2004-04-28	0	1.030	1.020	1.030	1.030	1.040	499,400	518,006	1.0373	254.8	252.3	254.8	254.8	257.2	2,019	256.57	-0.96%
2004-04-27	0	1.040	1.030	1.040	1.030	1.040	410,800	426,164	1.0374	257.2	254.8	257.2	254.8	257.2	1,661	256.60	0.97%
2004-04-26	0	1.030	1.020	1.030	1.030	1.060	1,196,000	1,237,960	1.0351	254.8	252.3	254.8	254.8	262.2	4,835	256.03	0.00%
2004-04-23	0	1.030	1.030	1.050	1.030	1.060	1,473,320	1,531,986	1.0398	254.8	254.8	259.7	254.8	262.2	5,956	257.20	0.00%
2004-04-22	0	1.030	1.040	1.050	1.030	1.080	6,478,855	6,834,164	1.0548	254.8	257.2	259.7	254.8	267.1	26,193	260.92	0.98%
2004-04-21	0	1.020	1.000	1.030	0.960	1.020	260,000	259,240	0.9971	252.3	247.4	254.8	237.5	252.3	1,051	246.63	3.03%
2004-04-20	0	0.990	0.990	1.010	0.990	1.040	752,800	762,856	1.0134	244.9	244.9	249.8	244.9	257.2	3,043	250.65	-5.71%
2004-04-19	0	1.050	1.030	1.050	1.030	1.060	1,330,200	1,392,038	1.0465	259.7	254.8	259.7	254.8	262.2	5,378	258.85	0.96%
2004-04-16	0	1.040	1.040	1.050	1.010	1.050	1,597,200	1,654,600	1.0359	257.2	257.2	259.7	249.8	259.7	6,457	256.24	4.00%
2004-04-15	0	1.000	0.990	1.000	1.000	1.010	876,000	877,120	1.0013	247.4	244.9	247.4	247.4	249.8	3,542	247.67	-1.96%
2004-04-14	0	1.020	1.010	1.020	1.010	1.020	651,200	661,304	1.0155	252.3	249.8	252.3	249.8	252.3	2,633	251.19	-0.97%
2004-04-13	0	1.030	1.030	1.040	1.010	1.040	1,236,760	1,273,537	1.0297	254.8	254.8	257.2	249.8	257.2	5,000	254.71	1.98%
2004-04-08	0	1.010	1.000	1.010	0.990	1.010	437,600	438,560	1.0022	249.8	247.4	249.8	244.9	249.8	1,769	247.89	0.00%
2004-04-07	0	1.010	1.000	1.020	1.000	1.020	527,200	532,864	1.0107	249.8	247.4	252.3	247.4	252.3	2,131	250.01	0.00%
2004-04-06	0	1.010	1.000	1.020	1.000	1.020	603,551	607,009	1.0057	249.8	247.4	252.3	247.4	252.3	2,440	248.77	1.00%
2004-04-02	0	1.000	0.990	1.000	0.980	1.000	411,001	404,941	0.9853	247.4	244.9	247.4	242.4	247.4	1,662	243.70	2.04%
2004-04-01	0	0.980	0.980	0.990	0.980	0.980	489,400	479,540	0.9799	242.4	242.4	244.9	242.4	242.4	1,979	242.37	-1.01%
2004-03-31	0	0.990	0.980	0.990	0.980	0.990	736,000	721,520	0.9803	244.9	242.4	244.9	242.4	244.9	2,976	242.48	1.02%
2004-03-30	0	0.980	0.970	0.990	0.970	0.990	916,000	897,440	0.9797	242.4	239.9	244.9	239.9	244.9	3,703	242.34	1.03%
2004-03-29	0	0.970	0.960	0.970	0.960	0.970	201,000	193,330	0.9618	239.9	237.5	239.9	237.5	239.9	813	237.91	-1.02%
2004-03-26	0	0.980	0.980	0.990	0.970	0.980	952,480	931,962	0.9785	242.4	242.4	244.9	239.9	242.4	3,851	242.02	-1.01%
2004-03-25	0	0.990	0.980	0.990	0.980	0.990	180,720	178,277	0.9865	244.9	242.4	244.9	242.4	244.9	731	244.01	0.00%
2004-03-24	0	0.990	0.980	1.000	0.980	1.000	460,000	455,280	0.9897	244.9	242.4	247.4	242.4	247.4	1,860	244.81	1.02%
2004-03-23	0	0.980	0.970	0.980	0.960	0.990	828,000	806,800	0.9744	242.4	239.9	242.4	237.5	244.9	3,347	241.02	1.03%
2004-03-22	0	0.970	0.960	0.970	0.950	0.970	456,600	442,512	0.9691	239.9	237.5	239.9	235.0	239.9	1,846	239.72	-2.02%
2004-03-19	0	0.990	0.980	1.000	0.980	1.000	756,200	748,736	0.9901	244.9	242.4	247.4	242.4	247.4	3,057	244.91	-1.00%
2004-03-18	0	1.000	0.990	1.000	0.990	1.010	1,036,520	1,041,824	1.0051	247.4	244.9	247.4	244.9	249.8	4,190	248.62	-0.99%
2004-03-17	0	1.010	1.000	1.010	0.990	1.010	748,546	748,559	1.0000	249.8	247.4	249.8	244.9	249.8	3,026	247.35	2.02%
2004-03-16	0	0.990	0.990	1.000	0.980	0.990	420,000	414,412	0.9867	244.9	244.9	247.4	242.4	244.9	1,698	244.06	0.00%
2004-03-15	0	0.990	0.990	1.000	0.990	1.010	565,640	565,358	0.9995	244.9	244.9	247.4	244.9	249.8	2,287	247.23	0.00%
2004-03-12	0	0.990	0.970	0.990	0.930	0.990	2,156,000	2,051,240	0.9514	244.9	239.9	244.9	230.0	244.9	8,716	235.33	0.00%
2004-03-11	0	0.990	0.990	1.000	0.970	0.990	1,290,940	1,272,917	0.9860	244.9	244.9	247.4	239.9	244.9	5,219	243.90	-1.00%
2004-03-10	0	1.000	0.990	1.000	0.970	1.010	1,426,000	1,418,140	0.9945	247.4	244.9	247.4	239.9	249.8	5,765	245.99	-0.99%
2004-03-09	0	1.010	1.010	1.020	1.010	1.020	487,000	491,790	1.0098	249.8	249.8	252.3	249.8	252.3	1,969	249.78	-0.98%
2004-03-08	0	1.020	1.020	1.030	1.020	1.040	822,514	842,744	1.0246	252.3	252.3	254.8	252.3	257.2	3,325	253.43	-0.97%
2004-03-05	0	1.030	1.020	1.030	1.020	1.030	307,000	315,190	1.0267	254.8	252.3	254.8	252.3	254.8	1,241	253.95	0.98%
2004-03-04	0	1.020	1.010	1.030	1.000	1.040	1,044,000	1,063,600	1.0188	252.3	249.8	254.8	247.4	257.2	4,221	251.99	-1.92%
2004-03-03	0	1.040	1.030	1.040	1.020	1.040	1,889,000	1,952,560	1.0336	257.2	254.8	257.2	252.3	257.2	7,637	255.67	0.00%
2004-03-02	0	1.040	1.040	1.050	1.040	1.050	1,836,800	1,928,200	1.0498	257.2	257.2	259.7	257.2	259.7	7,426	259.66	-0.95%
2004-03-01	0	1.050	1.050	1.060	1.040	1.060	2,060,040	2,156,720	1.0469	259.7	259.7	262.2	257.2	262.2	8,328	258.96	0.00%
2004-02-27	0	1.050	1.040	1.050	1.040	1.050	2,056,750	2,147,320	1.0440	259.7	257.2	259.7	257.2	259.7	8,315	258.24	0.96%
2004-02-26	0	1.040	1.040	1.050	1.040	1.060	1,805,120	1,883,046	1.0432	257.2	257.2	259.7	257.2	262.2	7,298	258.03	0.00%
2004-02-25	0	1.040	1.040	1.050	1.030	1.050	2,162,915	2,255,395	1.0428	257.2	257.2	259.7	254.8	259.7	8,744	257.93	0.00%
2004-02-24	0	1.040	1.030	1.040	1.030	1.050	3,186,200	3,313,066	1.0398	257.2	254.8	257.2	254.8	259.7	12,881	257.20	0.00%
2004-02-23	0	1.040	1.040	1.050	1.030	1.050	1,636,400	1,699,480	1.0385	257.2	257.2	259.7	254.8	259.7	6,616	256.89	-0.95%
2004-02-20	0	1.050	1.040	1.050	1.040	1.060	1,045,600	1,093,160	1.0455	259.7	257.2	259.7	257.2	262.2	4,227	258.60	0.00%
2004-02-19	0	1.050	1.050	1.060	1.040	1.060	4,234,400	4,438,800	1.0483	259.7	259.7	262.2	257.2	262.2	17,119	259.29	0.00%
2004-02-18	0	1.050	1.040	1.050	1.040	1.050	3,331,000	3,481,680	1.0452	259.7	257.2	259.7	257.2	259.7	13,467	258.54	0.96%
2004-02-17	0	1.040	1.040	1.050	1.040	1.060	1,849,440	1,933,560	1.0455	257.2	257.2	259.7	257.2	262.2	7,477	258.60	-1.89%
2004-02-16	0	1.060	1.050	1.060	1.050	1.070	3,413,040	3,605,680	1.0564	262.2	259.7	262.2	259.7	264.7	13,798	261.31	0.95%
2004-02-13	0	1.050	1.040	1.050	1.040	1.050	3,551,000	3,716,400	1.0466	259.7	257.2	259.7	257.2	259.7	14,356	258.87	0.00%
2004-02-12	0	1.050	1.040	1.050	1.030	1.080	6,577,480	6,980,990	1.0613	259.7	257.2	259.7	254.8	267.1	26,592	262.52	0.00%
2004-02-11	0	1.050	1.040	1.050	1.000	1.050	8,194,600	8,500,408	1.0373	259.7	257.2	259.7	247.4	259.7	33,130	256.58	5.00%
2004-02-10	0	1.000	1.000	1.010	0.990	1.010	1,838,000	1,833,780	0.9977	247.4	247.4	249.8	244.9	249.8	7,431	246.78	0.00%
2004-02-09	0	1.000	0.990	1.000	0.980	1.000	876,000	872,720	0.9963	247.4	244.9	247.4	242.4	247.4	3,542	246.42	2.04%
2004-02-06	0	0.980	0.970	0.980	0.970	1.020	2,371,640	2,345,382	0.9889	242.4	239.9	242.4	239.9	252.3	9,588	244.61	-2.00%
2004-02-05	0	1.000	1.000	1.010	0.990	1.010	2,278,400	2,293,652	1.0067	247.4	247.4	249.8	244.9	249.8	9,211	249.01	1.01%
2004-02-04	0	0.990	0.980	0.990	0.970	1.020	3,472,400	3,436,914	0.9898	244.9	242.4	244.9	239.9	252.3	14,038	244.82	2.06%
2004-02-03	0	0.970	0.970	0.980	0.950	0.980	977,000	948,750	0.9711	239.9	239.9	242.4	235.0	242.4	3,950	240.20	-1.02%
2004-02-02	0	0.980	0.980	0.990	0.960	1.000	1,340,000	1,303,560	0.9728	242.4	242.4	244.9	237.5	247.4	5,417	240.62	-2.00%
2004-01-30	0	1.000	1.000	1.010	0.980	1.000	1,009,000	1,003,860	0.9949	247.4	247.4	249.8	242.4	247.4	4,079	246.09	2.04%
2004-01-29	0	0.980	0.980	0.990	0.970	1.000	1,373,040	1,348,510	0.9821	242.4	242.4	244.9	239.9	247.4	5,551	242.93	-1.01%
2004-01-28	0	0.990	0.990	1.000	0.990	1.010	912,000	909,560	0.9973	244.9	244.9	247.4	244.9	249.8	3,687	246.69	-1.98%
2004-01-27	0	1.010	1.000	1.020	0.990	1.010	2,604,200	2,606,950	1.0011	249.8	247.4	252.3	244.9	249.8	10,528	247.61	-0.98%
2004-01-26	0	1.020	1.010	1.030	1.010	1.020	315,440	321,137	1.0181	252.3	249.8	254.8	249.8	252.3	1,275	251.82	0.00%
2004-01-21	0	1.020	1.010	1.030	1.010	1.020	662,034	672,893	1.0164	252.3	249.8	254.8	249.8	252.3	2,677	251.41	0.00%
2004-01-20	0	1.020	1.020	1.030	1.000	1.020	905,088	916,844	1.0130	252.3	252.3	254.8	247.4	252.3	3,659	250.56	2.00%
2004-01-19	0	1.000	1.000	1.010	1.000	1.020	381,200	383,460	1.0059	247.4	247.4	249.8	247.4	252.3	1,541	248.82	0.00%
2004-01-16	0	1.000	1.000	1.010	1.000	1.010	1,355,000	1,354,930	0.9999	247.4	247.4	249.8	247.4	249.8	5,478	247.34	-0.99%
2004-01-15	0	1.010	1.010	1.020	1.000	1.020	730,000	740,420	1.0143	249.8	249.8	252.3	247.4	252.3	2,951	250.88	0.00%
2004-01-14	0	1.010	1.000	1.020	1.000	1.020	1,022,411	1,032,235	1.0096	249.8	247.4	252.3	247.4	252.3	4,133	249.73	-0.98%
2004-01-13	0	1.020	1.010	1.020	1.000	1.030	2,113,000	2,131,740	1.0089	252.3	249.8	252.3	247.4	254.8	8,543	249.54	0.00%
2004-01-12	0	1.020	1.010	1.020	1.010	1.050	3,243,840	3,306,235	1.0192	252.3	249.8	252.3	249.8	259.7	13,114	252.11	-2.86%
2004-01-09	0	1.050	1.040	1.050	1.050	1.070	1,838,480	1,941,408	1.0560	259.7	257.2	259.7	259.7	264.7	7,433	261.20	0.00%
2004-01-08	0	1.050	1.050	1.060	1.050	1.090	5,337,400	5,696,102	1.0672	259.7	259.7	262.2	259.7	269.6	21,578	263.97	-1.87%
2004-01-07	0	1.070	1.060	1.070	1.020	1.070	2,985,200	3,110,826	1.0421	264.7	262.2	264.7	252.3	264.7	12,069	257.76	4.90%
2004-01-06	0	1.020	1.020	1.030	1.020	1.060	2,817,265	2,930,202	1.0401	252.3	252.3	254.8	252.3	262.2	11,390	257.27	0.00%
2004-01-05	0	1.020	1.010	1.020	1.000	1.020	1,305,120	1,322,064	1.0130	252.3	249.8	252.3	247.4	252.3	5,276	250.56	0.00%
2004-01-02	0	1.020	1.010	1.020	1.010	1.020	1,102,275	1,118,007	1.0143	252.3	249.8	252.3	249.8	252.3	4,456	250.88	0.99%
2003-12-31	0	1.010	1.010	1.020	1.010	1.020	382,600	386,262	1.0096	249.8	249.8	252.3	249.8	252.3	1,547	249.72	0.00%
2003-12-30	0	1.010	1.010	1.020	1.010	1.020	1,834,000	1,858,520	1.0134	249.8	249.8	252.3	249.8	252.3	7,415	250.66	0.00%
2003-12-29	0	1.010	1.010	1.020	1.010	1.020	1,171,200	1,186,464	1.0130	249.8	249.8	252.3	249.8	252.3	4,735	250.57	-0.98%
2003-12-24	0	1.020	1.020	1.030	1.010	1.020	262,000	266,930	1.0188	252.3	252.3	254.8	249.8	252.3	1,059	252.00	0.00%
2003-12-23	0	1.020	1.020	1.030	1.020	1.030	889,200	911,176	1.0247	252.3	252.3	254.8	252.3	254.8	3,595	253.46	0.00%
2003-12-22	0	1.020	1.020	1.030	1.010	1.030	615,600	629,668	1.0229	252.3	252.3	254.8	249.8	254.8	2,489	253.00	-0.97%
2003-12-19	0	1.030	1.020	1.030	1.030	1.030	643,000	662,170	1.0298	254.8	252.3	254.8	254.8	254.8	2,600	254.72	0.98%
2003-12-18	0	1.020	1.020	1.040	1.020	1.040	333,000	341,220	1.0247	252.3	252.3	257.2	252.3	257.2	1,346	253.46	0.00%
2003-12-17	0	1.020	1.020	1.040	1.010	1.050	1,904,000	1,957,920	1.0283	252.3	252.3	257.2	249.8	259.7	7,698	254.36	-0.97%
2003-12-16	0	1.030	1.030	1.040	1.020	1.070	2,568,400	2,686,436	1.0460	254.8	254.8	257.2	252.3	264.7	10,384	258.72	0.00%
2003-12-15	0	1.030	1.020	1.030	1.020	1.050	2,094,137	2,154,014	1.0286	254.8	252.3	254.8	252.3	259.7	8,466	254.42	-0.96%
2003-12-12	0	1.040	1.040	1.050	1.040	1.050	1,103,600	1,151,236	1.0432	257.2	257.2	259.7	257.2	259.7	4,462	258.03	-0.95%
2003-12-11	0	1.050	1.050	1.060	1.040	1.050	1,281,800	1,338,698	1.0444	259.7	259.7	262.2	257.2	259.7	5,182	258.33	0.00%
2003-12-10	0	1.050	1.050	1.060	1.010	1.080	4,398,880	4,640,989	1.0550	259.7	259.7	262.2	249.8	267.1	17,784	260.96	2.94%
2003-12-09	0	1.020	1.020	1.030	1.010	1.030	1,217,011	1,242,351	1.0208	252.3	252.3	254.8	249.8	254.8	4,920	252.50	0.99%
2003-12-08	0	1.010	1.010	1.020	1.010	1.020	904,524	916,228	1.0129	249.8	249.8	252.3	249.8	252.3	3,657	250.55	-0.98%
2003-12-05	0	1.020	1.020	1.030	1.010	1.030	660,000	673,200	1.0200	252.3	252.3	254.8	249.8	254.8	2,668	252.30	0.00%
2003-12-04	0	1.020	1.010	1.020	1.010	1.020	740,600	754,662	1.0190	252.3	249.8	252.3	249.8	252.3	2,994	252.05	0.00%
2003-12-03	0	1.020	1.020	1.030	1.020	1.030	844,800	869,632	1.0294	252.3	252.3	254.8	252.3	254.8	3,415	254.62	-0.97%
2003-12-02	0	1.030	1.030	1.040	1.030	1.050	2,457,320	2,572,832	1.0470	254.8	254.8	257.2	254.8	259.7	9,935	258.98	0.00%
2003-12-01	0	1.030	1.030	1.040	1.020	1.040	1,062,000	1,093,800	1.0299	254.8	254.8	257.2	252.3	257.2	4,294	254.76	-0.96%
2003-11-28	0	1.040	1.040	1.050	1.010	1.070	2,184,000	2,280,280	1.0441	257.2	257.2	259.7	249.8	264.7	8,830	258.25	1.96%
2003-11-27	0	1.020	1.010	1.020	1.010	1.020	797,400	805,958	1.0107	252.3	249.8	252.3	249.8	252.3	3,224	250.00	0.99%
2003-11-26	0	1.010	1.010	1.020	1.010	1.030	566,689	579,835	1.0232	249.8	249.8	252.3	249.8	254.8	2,291	253.09	0.00%
2003-11-25	0	1.010	1.010	1.020	1.010	1.030	438,000	446,500	1.0194	249.8	249.8	252.3	249.8	254.8	1,771	252.15	0.00%
2003-11-24	0	1.010	1.010	1.020	1.010	1.030	645,000	654,650	1.0150	249.8	249.8	252.3	249.8	254.8	2,608	251.05	0.00%
2003-11-21	0	1.010	1.010	1.020	0.990	1.030	1,727,227	1,736,649	1.0055	249.8	249.8	252.3	244.9	254.8	6,983	248.70	-0.98%
2003-11-20	0	1.020	1.020	1.030	1.020	1.050	2,389,320	2,470,694	1.0341	252.3	252.3	254.8	252.3	259.7	9,660	255.77	-0.97%
2003-11-19	0	1.030	1.030	1.040	1.030	1.050	1,948,000	2,008,440	1.0310	254.8	254.8	257.2	254.8	259.7	7,875	255.02	-0.96%
2003-11-18	0	1.040	1.040	1.050	1.040	1.060	2,272,600	2,376,004	1.0455	257.2	257.2	259.7	257.2	262.2	9,188	258.60	-2.80%
2003-11-17	0	1.070	1.060	1.070	1.050	1.100	2,440,753	2,612,648	1.0704	264.7	262.2	264.7	259.7	272.1	9,868	264.77	-1.83%
2003-11-14	0	1.090	1.090	1.100	1.050	1.110	8,055,520	8,743,368	1.0854	269.6	269.6	272.1	259.7	274.6	32,567	268.47	3.81%
2003-11-13	0	1.050	1.050	1.060	1.030	1.060	1,616,200	1,687,215	1.0439	259.7	259.7	262.2	254.8	262.2	6,534	258.22	1.94%
2003-11-12	0	1.030	1.030	1.040	1.030	1.050	1,272,600	1,322,144	1.0389	254.8	254.8	257.2	254.8	259.7	5,145	256.98	0.98%
2003-11-11	0	1.020	1.020	1.030	1.020	1.040	231,200	236,336	1.0222	252.3	252.3	254.8	252.3	257.2	935	252.85	-1.92%
2003-11-10	0	1.040	1.030	1.040	1.020	1.040	2,261,080	2,332,398	1.0315	257.2	254.8	257.2	252.3	257.2	9,141	255.15	0.97%
2003-11-07	0	1.030	1.030	1.040	1.030	1.050	1,154,720	1,197,385	1.0369	254.8	254.8	257.2	254.8	259.7	4,668	256.49	0.00%
2003-11-06	0	1.030	1.030	1.040	1.010	1.040	2,137,200	2,195,146	1.0271	254.8	254.8	257.2	249.8	257.2	8,640	254.06	0.00%
2003-11-05	0	1.030	1.030	1.040	1.030	1.050	1,711,960	1,771,151	1.0346	254.8	254.8	257.2	254.8	259.7	6,921	255.90	-0.96%
2003-11-04	0	1.040	1.040	1.050	1.040	1.060	2,093,490	2,202,495	1.0521	257.2	257.2	259.7	257.2	262.2	8,464	260.23	-0.95%
2003-11-03	0	1.050	1.040	1.050	1.040	1.060	1,277,720	1,343,187	1.0512	259.7	257.2	259.7	257.2	262.2	5,166	260.02	0.96%
2003-10-31	0	1.040	1.040	1.050	1.040	1.050	1,184,000	1,239,560	1.0469	257.2	257.2	259.7	257.2	259.7	4,787	258.96	0.00%
2003-10-30	0	1.040	1.040	1.050	1.030	1.070	1,437,840	1,503,120	1.0454	257.2	257.2	259.7	254.8	264.7	5,813	258.58	-0.95%
2003-10-29	0	1.050	1.050	1.060	1.040	1.080	3,987,800	4,223,250	1.0590	259.7	259.7	262.2	257.2	267.1	16,122	261.95	0.00%
2003-10-28	0	1.050	1.050	1.060	1.040	1.070	3,249,600	3,425,324	1.0541	259.7	259.7	262.2	257.2	264.7	13,138	260.73	0.00%
2003-10-27	0	1.050	1.050	1.060	1.040	1.080	1,927,800	2,030,688	1.0534	259.7	259.7	262.2	257.2	267.1	7,794	260.55	0.96%
2003-10-24	0	1.040	1.040	1.060	1.030	1.120	4,769,600	5,078,840	1.0648	257.2	257.2	262.2	254.8	277.0	19,283	263.39	-4.59%
2003-10-23	0	1.090	1.080	1.100	1.080	1.140	11,226,800	12,381,996	1.1029	269.6	267.1	272.1	267.1	282.0	45,388	272.80	-3.54%
2003-10-22	0	1.130	1.130	1.140	1.130	1.220	12,535,000	14,525,972	1.1588	279.5	279.5	282.0	279.5	301.8	50,677	286.64	1.80%
2003-10-21	0	1.110	1.100	1.110	1.090	1.140	8,180,364	9,109,930	1.1136	274.6	272.1	274.6	269.6	282.0	33,072	275.46	2.78%
2003-10-20	0	1.080	1.070	1.080	1.070	1.090	1,910,080	2,062,842	1.0800	267.1	264.7	267.1	264.7	269.6	7,722	267.13	0.00%
2003-10-17	0	1.080	1.080	1.090	1.070	1.100	9,539,120	10,347,273	1.0847	267.1	267.1	269.6	264.7	272.1	38,565	268.31	2.86%
2003-10-16	0	1.050	1.040	1.050	1.030	1.060	2,535,300	2,650,798	1.0456	259.7	257.2	259.7	254.8	262.2	10,250	258.62	0.00%
2003-10-15	0	1.050	1.050	1.060	1.050	1.080	1,464,840	1,553,197	1.0603	259.7	259.7	262.2	259.7	267.1	5,922	262.27	-1.87%
2003-10-14	0	1.070	1.060	1.070	1.060	1.100	5,117,000	5,498,410	1.0745	264.7	262.2	264.7	262.2	272.1	20,687	265.79	0.00%
2003-10-13	0	1.070	1.060	1.080	1.040	1.080	2,861,400	3,040,300	1.0625	264.7	262.2	267.1	257.2	267.1	11,568	262.82	1.90%
2003-10-10	0	1.050	1.050	1.060	1.010	1.060	3,011,400	3,117,704	1.0353	259.7	259.7	262.2	249.8	262.2	12,175	256.08	3.96%
2003-10-09	0	1.010	1.010	1.020	1.010	1.040	1,592,400	1,625,264	1.0206	249.8	249.8	252.3	249.8	257.2	6,438	252.46	-0.49%
2003-10-08	0	1.030	1.030	1.040	1.030	1.060	3,100,000	3,237,240	1.0443	251.1	251.1	253.5	251.1	258.4	12,718	254.54	-0.96%
2003-10-07	0	1.040	1.030	1.040	1.020	1.040	2,130,000	2,193,880	1.0300	253.5	251.1	253.5	248.6	253.5	8,739	251.06	0.97%
2003-10-06	0	1.030	1.030	1.040	1.020	1.050	3,638,960	3,765,290	1.0347	251.1	251.1	253.5	248.6	255.9	14,929	252.21	0.00%
2003-10-03	0	1.030	1.030	1.040	1.000	1.060	12,443,960	12,770,327	1.0262	251.1	251.1	253.5	243.7	258.4	51,053	250.14	-3.74%
2003-10-02	0	1.070	1.050	1.070	1.050	1.090	4,499,640	4,778,600	1.0620	260.8	255.9	260.8	255.9	265.7	18,460	258.86	-0.93%
2003-09-30	0	1.080	1.070	1.080	1.070	1.100	7,854,750	8,539,881	1.0872	263.2	260.8	263.2	260.8	268.1	32,225	265.01	0.93%
2003-09-29	0	1.070	1.070	1.080	1.060	1.090	10,028,800	10,822,516	1.0791	260.8	260.8	263.2	258.4	265.7	41,144	263.04	0.94%
2003-09-26	0	1.060	1.050	1.060	1.040	1.080	5,592,600	5,919,612	1.0585	258.4	255.9	258.4	253.5	263.2	22,944	258.00	-1.85%
2003-09-25	0	1.080	1.070	1.080	1.070	1.150	13,015,250	14,246,162	1.0946	263.2	260.8	263.2	260.8	280.3	53,396	266.80	-5.26%
2003-09-24	0	1.140	1.140	1.150	1.120	1.150	6,161,700	7,010,413	1.1377	277.9	277.9	280.3	273.0	280.3	25,279	277.32	2.70%
2003-09-23	0	1.110	1.110	1.120	1.080	1.160	9,732,200	10,908,954	1.1209	270.6	270.6	273.0	263.2	282.7	39,927	273.22	1.83%
2003-09-22	0	1.090	1.090	1.100	1.080	1.170	6,064,000	6,796,520	1.1208	265.7	265.7	268.1	263.2	285.2	24,878	273.19	-5.22%
2003-09-19	0	1.150	1.140	1.160	1.140	1.200	5,719,980	6,668,530	1.1658	280.3	277.9	282.7	277.9	292.5	23,467	284.17	-2.54%
2003-09-18	0	1.180	1.180	1.190	1.160	1.210	7,151,400	8,492,980	1.1876	287.6	287.6	290.1	282.7	294.9	29,339	289.47	-0.84%
2003-09-17	0	1.190	1.180	1.190	1.160	1.220	22,972,120	27,478,219	1.1962	290.1	287.6	290.1	282.7	297.4	94,245	291.56	3.48%
2003-09-16	0	1.150	1.140	1.150	1.060	1.150	13,121,800	14,623,704	1.1145	280.3	277.9	280.3	258.4	280.3	53,833	271.65	5.50%
2003-09-15	0	1.090	1.080	1.090	1.040	1.090	6,288,200	6,764,658	1.0758	265.7	263.2	265.7	253.5	265.7	25,798	262.22	5.83%
2003-09-11	0	1.030	1.020	1.030	0.980	1.030	2,092,805	2,123,037	1.0144	251.1	248.6	251.1	238.9	251.1	8,586	247.27	3.00%
2003-09-10	0	1.000	0.990	1.010	0.980	1.030	4,769,675	4,776,369	1.0014	243.7	241.3	246.2	238.9	251.1	19,568	244.09	-4.76%
2003-09-09	0	1.050	1.050	1.060	1.050	1.100	3,668,280	3,940,681	1.0743	255.9	255.9	258.4	255.9	268.1	15,049	261.85	-1.87%
2003-09-08	0	1.070	1.070	1.080	1.060	1.080	3,358,800	3,594,736	1.0702	260.8	260.8	263.2	258.4	263.2	13,780	260.87	-1.83%
2003-09-05	0	1.090	1.080	1.090	1.080	1.110	6,162,652	6,711,970	1.0891	265.7	263.2	265.7	263.2	270.6	25,283	265.48	-0.91%
2003-09-04	0	1.100	1.100	1.110	1.090	1.140	14,254,800	15,835,188	1.1109	268.1	268.1	270.6	265.7	277.9	58,482	270.77	0.00%
2003-09-03	0	1.100	1.090	1.100	1.060	1.110	16,412,670	17,857,477	1.0880	268.1	265.7	268.1	258.4	270.6	67,335	265.21	5.77%
2003-09-02	0	1.040	1.030	1.040	1.030	1.050	1,372,800	1,419,776	1.0342	253.5	251.1	253.5	251.1	255.9	5,632	252.09	-0.95%
2003-09-01	0	1.050	1.040	1.050	1.040	1.070	13,931,400	14,637,096	1.0507	255.9	253.5	255.9	253.5	260.8	57,155	256.10	3.96%
2003-08-29	0	1.010	1.000	1.010	0.990	1.050	6,495,463	6,604,950	1.0169	246.2	243.7	246.2	241.3	255.9	26,648	247.86	-2.88%
2003-08-28	0	1.040	1.030	1.050	1.030	1.060	8,103,000	8,474,860	1.0459	253.5	251.1	255.9	251.1	258.4	33,243	254.93	4.00%
2003-08-27	0	1.000	0.990	1.000	0.990	1.010	2,429,600	2,422,790	0.9972	243.7	241.3	243.7	241.3	246.2	9,968	243.06	2.04%
2003-08-26	0	0.980	0.980	0.990	0.970	1.010	2,876,640	2,836,762	0.9861	238.9	238.9	241.3	236.4	246.2	11,802	240.37	-2.97%
2003-08-25	0	1.010	1.010	1.020	1.000	1.020	4,038,400	4,086,614	1.0119	246.2	246.2	248.6	243.7	248.6	16,568	246.66	0.00%
2003-08-22	0	1.010	1.000	1.010	0.990	1.060	11,735,855	11,910,170	1.0149	246.2	243.7	246.2	241.3	258.4	48,147	247.37	-3.81%
2003-08-21	0	1.050	1.050	1.060	1.050	1.070	5,223,800	5,508,216	1.0544	255.9	255.9	258.4	255.9	260.8	21,431	257.02	0.00%
2003-08-20	0	1.050	1.050	1.060	1.040	1.100	7,088,660	7,524,784	1.0615	255.9	255.9	258.4	253.5	268.1	29,082	258.74	-2.78%
2003-08-19	0	1.080	1.070	1.090	1.070	1.130	16,476,483	18,025,659	1.0940	263.2	260.8	265.7	260.8	275.4	67,596	266.67	0.00%
2003-08-18	0	1.080	1.080	1.100	1.080	1.110	8,107,800	8,885,830	1.0960	263.2	263.2	268.1	263.2	270.6	33,263	267.14	-0.92%
2003-08-15	0	1.090	1.090	1.100	1.070	1.130	18,097,640	19,923,400	1.1009	265.7	265.7	268.1	260.8	275.4	74,247	268.34	-0.91%
2003-08-14	0	1.100	1.100	1.110	1.000	1.130	70,871,960	72,061,692	1.0168	268.1	268.1	270.6	243.7	275.4	290,759	247.84	8.91%
2003-08-13	1	1.010	-	-	-	-	0	0	-	246.2	-	-	-	-	0	-	0.00%
2003-08-12	0	1.010	1.010	1.020	1.010	1.020	3,030,800	3,076,876	1.0152	246.2	246.2	248.6	246.2	248.6	12,434	247.45	-0.98%
2003-08-11	0	1.020	1.010	1.020	1.000	1.050	5,744,000	5,888,220	1.0251	248.6	246.2	248.6	243.7	255.9	23,565	249.87	-1.92%
2003-08-08	0	1.040	1.030	1.040	1.010	1.050	7,346,360	7,569,133	1.0303	253.5	251.1	253.5	246.2	255.9	30,139	251.14	0.97%
2003-08-07	0	1.030	1.020	1.030	0.980	1.040	5,888,801	6,021,745	1.0226	251.1	248.6	251.1	238.9	253.5	24,159	249.25	4.04%
2003-08-06	0	0.990	0.980	0.990	0.950	0.990	2,936,000	2,856,280	0.9728	241.3	238.9	241.3	231.6	241.3	12,045	237.13	0.00%
2003-08-05	0	0.990	0.980	0.990	0.980	1.010	4,249,913	4,236,881	0.9969	241.3	238.9	241.3	238.9	246.2	17,436	243.00	-1.98%
2003-08-04	0	1.010	1.010	1.020	1.010	1.030	2,452,948	2,483,145	1.0123	246.2	246.2	248.6	246.2	251.1	10,063	246.75	0.00%
2003-08-01	0	1.010	1.000	1.020	1.000	1.050	4,061,254	4,177,494	1.0286	246.2	243.7	248.6	243.7	255.9	16,662	250.72	-2.88%
2003-07-31	0	1.040	1.030	1.040	1.000	1.050	9,856,151	10,193,204	1.0342	253.5	251.1	253.5	243.7	255.9	40,436	252.08	4.00%
2003-07-30	0	1.000	0.990	1.000	0.970	1.000	3,102,800	3,055,224	0.9847	243.7	241.3	243.7	236.4	243.7	12,730	240.01	0.00%
2003-07-29	0	1.000	0.990	1.000	0.990	1.010	6,688,200	6,702,860	1.0022	243.7	241.3	243.7	241.3	246.2	27,439	244.28	2.04%
2003-07-28	0	0.980	0.970	0.980	0.970	1.000	6,074,752	5,978,709	0.9842	238.9	236.4	238.9	236.4	243.7	24,922	239.89	2.08%
2003-07-25	0	0.960	0.950	0.960	0.940	0.980	7,864,696	7,498,220	0.9534	234.0	231.6	234.0	229.1	238.9	32,266	232.39	-2.04%
2003-07-24	0	0.980	0.960	0.980	0.900	0.980	5,695,951	5,461,186	0.9588	238.9	234.0	238.9	219.4	238.9	23,368	233.70	0.00%
2003-07-23	0	0.980	0.970	0.980	0.960	1.030	8,856,628	8,737,839	0.9866	238.9	236.4	238.9	234.0	251.1	36,335	240.48	-3.92%
2003-07-22	0	1.020	1.020	1.030	1.000	1.030	10,106,300	10,257,040	1.0149	248.6	248.6	251.1	243.7	251.1	41,462	247.38	0.00%
2003-07-21	0	1.020	1.010	1.020	1.010	1.070	14,416,684	14,990,960	1.0398	248.6	246.2	248.6	246.2	260.8	59,146	253.46	0.99%
2003-07-18	0	1.010	1.000	1.010	0.940	1.010	11,261,420	11,011,718	0.9778	246.2	243.7	246.2	229.1	246.2	46,201	238.34	1.00%
2003-07-17	0	1.000	1.000	1.010	0.960	1.070	19,841,620	20,174,946	1.0168	243.7	243.7	246.2	234.0	260.8	81,402	247.84	-6.54%
2003-07-16	0	1.070	1.070	1.080	1.060	1.160	13,789,637	15,331,456	1.1118	260.8	260.8	263.2	258.4	282.7	56,573	271.00	-4.46%
2003-07-15	0	1.120	1.110	1.130	1.040	1.130	17,234,804	18,537,637	1.0756	273.0	270.6	275.4	253.5	275.4	70,707	262.17	7.69%
2003-07-14	0	1.040	1.030	1.040	0.930	1.050	18,402,860	18,440,224	1.0020	253.5	251.1	253.5	226.7	255.9	75,499	244.24	7.22%
2003-07-11	0	0.970	0.960	0.970	0.920	1.010	10,396,240	10,125,086	0.9739	236.4	234.0	236.4	224.2	246.2	42,652	237.39	2.11%
2003-07-10	0	0.950	0.940	0.950	0.870	0.960	14,162,000	13,053,776	0.9217	231.6	229.1	231.6	212.1	234.0	58,101	224.67	9.20%
2003-07-09	0	0.870	0.860	0.870	0.850	0.880	6,331,075	5,427,549	0.8573	212.1	209.6	212.1	207.2	214.5	25,974	208.96	1.16%
2003-07-08	0	0.860	0.850	0.860	0.820	0.860	11,422,008	9,710,662	0.8502	209.6	207.2	209.6	199.9	209.6	46,860	207.23	7.50%
2003-07-07	0	0.800	0.790	0.800	0.760	0.820	9,246,300	7,399,547	0.8003	195.0	192.6	195.0	185.2	199.9	37,934	195.06	3.90%
2003-07-04	0	0.770	0.760	0.770	0.720	0.780	11,436,800	8,612,591	0.7531	187.7	185.2	187.7	175.5	190.1	46,921	183.56	6.94%
2003-07-03	0	0.720	0.710	0.720	0.680	0.730	4,504,000	3,183,320	0.7068	175.5	173.1	175.5	165.7	177.9	18,478	172.28	4.35%
2003-07-02	0	0.690	0.680	0.700	0.670	0.690	1,297,000	872,700	0.6729	168.2	165.7	170.6	163.3	168.2	5,321	164.01	1.47%
2003-06-30	0	0.680	0.670	0.680	0.650	0.700	2,331,000	1,580,690	0.6781	165.7	163.3	165.7	158.4	170.6	9,563	165.29	-1.45%
2003-06-27	0	0.690	0.700	0.710	0.680	0.720	1,269,800	885,748	0.6975	168.2	170.6	173.1	165.7	175.5	5,209	170.03	0.00%
2003-06-26	0	0.690	0.680	0.690	0.660	0.690	578,000	388,940	0.6729	168.2	165.7	168.2	160.9	168.2	2,371	164.02	0.00%
2003-06-25	0	0.690	0.680	0.690	0.650	0.690	2,789,040	1,883,331	0.6753	168.2	165.7	168.2	158.4	168.2	11,442	164.59	1.47%
2003-06-24	0	0.680	0.670	0.680	0.650	0.710	3,272,000	2,224,890	0.6800	165.7	163.3	165.7	158.4	173.1	13,424	165.74	-5.56%
2003-06-23	0	0.720	0.710	0.720	0.700	0.780	5,052,000	3,691,000	0.7306	175.5	173.1	175.5	170.6	190.1	20,726	178.08	-4.00%
2003-06-20	0	0.750	0.750	0.760	0.740	0.760	1,775,800	1,335,136	0.7519	182.8	182.8	185.2	180.4	185.2	7,285	183.26	-2.60%
2003-06-19	0	0.770	0.750	0.770	0.720	0.780	10,382,320	7,867,398	0.7578	187.7	182.8	187.7	175.5	190.1	42,594	184.70	6.94%
2003-06-18	0	0.720	0.710	0.720	0.700	0.720	7,321,749	5,213,142	0.7120	175.5	173.1	175.5	170.6	175.5	30,038	173.55	2.86%
2003-06-17	0	0.700	0.690	0.710	0.700	0.750	5,840,320	4,160,543	0.7124	170.6	168.2	173.1	170.6	182.8	23,960	173.64	-4.11%
2003-06-16	0	0.730	0.720	0.730	0.690	0.740	8,414,803	6,127,600	0.7282	177.9	175.5	177.9	168.2	180.4	34,523	177.50	4.29%
2003-06-13	0	0.700	0.690	0.700	0.670	0.720	6,531,423	4,514,236	0.6912	170.6	168.2	170.6	163.3	175.5	26,796	168.47	-4.11%
2003-06-12	0	0.730	0.720	0.730	0.700	0.740	14,737,723	10,642,277	0.7221	177.9	175.5	177.9	170.6	180.4	60,463	176.01	5.80%
2003-06-11	0	0.690	0.690	0.700	0.600	0.700	26,215,158	17,118,987	0.6530	168.2	168.2	170.6	146.2	170.6	107,550	159.17	18.97%
2003-06-10	0	0.580	0.570	0.580	0.560	0.590	4,056,000	2,348,958	0.5791	141.4	138.9	141.4	136.5	143.8	16,640	141.16	3.57%
2003-06-09	0	0.560	0.550	0.560	0.510	0.560	4,128,640	2,268,316	0.5494	136.5	134.1	136.5	124.3	136.5	16,938	133.92	7.69%
2003-06-06	0	0.520	0.520	0.530	0.485	0.530	561,520	287,741	0.5124	126.7	126.7	129.2	118.2	129.2	2,304	124.90	5.05%
2003-06-05	0	0.495	0.495	0.520	0.495	0.520	1,270,400	649,356	0.5111	120.7	120.7	126.7	120.7	126.7	5,212	124.59	-2.94%
2003-06-03	0	0.510	0.510	0.520	0.490	0.520	744,220	378,246	0.5082	124.3	124.3	126.7	119.4	126.7	3,053	123.88	0.00%
2003-06-02	0	0.510	0.495	0.510	0.500	0.510	1,763,600	889,404	0.5043	124.3	120.7	124.3	121.9	124.3	7,235	122.93	2.00%
2003-05-30	0	0.500	0.495	0.510	0.470	0.500	3,374,106	1,632,988	0.4840	121.9	120.7	124.3	114.6	121.9	13,843	117.97	9.89%
2003-05-29	0	0.460	0.455	0.460	0.460	0.470	503,240	232,018	0.4610	110.9	109.7	110.9	110.9	113.3	2,087	111.16	-2.13%
2003-05-28	0	0.470	0.465	0.470	0.450	0.475	3,311,797	1,550,046	0.4680	113.3	112.1	113.3	108.5	114.5	13,736	112.84	6.82%
2003-05-27	0	0.440	0.440	0.445	0.425	0.445	444,855	196,967	0.4428	106.1	106.1	107.3	102.5	107.3	1,845	106.75	0.00%
2003-05-26	0	0.440	0.435	0.440	0.430	0.475	2,064,220	912,712	0.4422	106.1	104.9	106.1	103.7	114.5	8,562	106.60	0.00%
2003-05-23	0	0.440	0.430	0.440	0.435	0.455	1,363,200	603,374	0.4426	106.1	103.7	106.1	104.9	109.7	5,654	106.71	-5.38%
2003-05-22	0	0.465	0.455	0.465	0.450	0.465	1,584,501	719,529	0.4541	112.1	109.7	112.1	108.5	112.1	6,572	109.48	4.49%
2003-05-21	0	0.445	0.445	0.450	0.415	0.450	2,079,600	900,477	0.4330	107.3	107.3	108.5	100.1	108.5	8,626	104.40	9.88%
2003-05-20	0	0.405	0.405	0.410	0.395	0.410	826,800	332,650	0.4023	97.64	97.64	98.85	95.23	98.85	3,429	97.002	1.25%
2003-05-19	0	0.400	0.395	0.405	0.385	0.400	1,552,200	612,656	0.3947	96.44	95.23	97.64	92.82	96.44	6,438	95.162	2.56%
2003-05-16	0	0.390	0.385	0.390	0.380	0.390	704,000	270,720	0.3845	94.03	92.82	94.03	91.62	94.03	2,920	92.713	0.00%
2003-05-15	0	0.390	0.380	0.390	0.380	0.390	670,000	255,440	0.3813	94.03	91.62	94.03	91.62	94.03	2,779	91.920	1.30%
2003-05-14	0	0.385	0.385	0.390	0.375	0.385	298,000	114,280	0.3835	92.82	92.82	94.03	90.41	92.82	1,236	92.459	0.00%
2003-05-13	0	0.385	0.380	0.385	0.370	0.385	793,800	299,888	0.3778	92.82	91.62	92.82	89.21	92.82	3,292	91.084	1.32%
2003-05-12	0	0.380	0.370	0.380	0.370	0.380	695,624	260,174	0.3740	91.62	89.21	91.62	89.21	91.62	2,885	90.175	-1.30%
2003-05-09	0	0.385	0.380	0.385	0.365	0.390	1,087,000	402,695	0.3705	92.82	91.62	92.82	88.00	94.03	4,509	89.319	5.48%
2003-05-07	0	0.365	0.365	0.370	0.365	0.370	254,720	93,324	0.3664	88.00	88.00	89.21	88.00	89.21	1,056	88.333	-1.35%
2003-05-06	0	0.370	0.360	0.370	0.370	0.375	196,000	73,000	0.3724	89.21	86.80	89.21	89.21	90.41	813	89.797	-1.33%
2003-05-05	0	0.375	0.375	0.380	0.370	0.380	716,600	267,078	0.3727	90.41	90.41	91.62	89.21	91.62	2,972	89.858	1.35%
2003-05-02	0	0.370	0.365	0.375	0.360	0.385	1,192,000	442,240	0.3710	89.21	88.00	90.41	86.80	92.82	4,944	89.449	0.00%
2003-04-30	0	0.370	0.370	0.375	0.360	0.360	121,600	43,744	0.3597	89.21	89.21	90.41	86.80	86.80	504	86.732	0.00%
2003-04-29	0	0.370	0.370	0.375	0.355	0.375	498,400	178,136	0.3574	89.21	89.21	90.41	85.59	90.41	2,067	86.172	0.00%
2003-04-28	0	0.370	0.375	0.380	0.360	0.370	97,800	35,752	0.3656	89.21	90.41	91.62	86.80	89.21	406	88.137	-1.33%
2003-04-25	0	0.375	0.370	0.380	0.370	0.380	372,000	138,620	0.3726	90.41	89.21	91.62	89.21	91.62	1,543	89.842	-2.60%
2003-04-24	0	0.385	0.385	0.390	0.375	0.395	532,800	204,464	0.3838	92.82	92.82	94.03	90.41	95.23	2,210	92.523	-4.94%
2003-04-23	0	0.405	0.405	0.410	0.400	0.405	4,221,600	1,703,948	0.4036	97.64	97.64	98.85	96.44	97.64	17,510	97.314	1.25%
2003-04-22	0	0.400	0.400	0.405	0.390	0.450	7,294,500	2,954,395	0.4050	96.44	96.44	97.64	94.03	108.5	30,255	97.649	0.00%
2003-04-17	0	0.400	0.395	0.400	0.370	0.430	8,995,012	3,437,293	0.3821	96.44	95.23	96.44	89.21	103.7	37,308	92.132	11.11%
2003-04-16	0	0.360	0.300	0.360	0.360	0.360	12,400	4,226	0.3408	86.80	72.33	86.80	86.80	86.80	51	82.168	-2.70%
2003-04-15	0	0.370	-	0.370	0.340	0.375	52,600	18,560	0.3529	89.21	-	89.21	81.97	90.41	218	85.072	0.00%
2003-04-14	0	0.370	-	0.375	-	-	0	0	-	89.21	-	90.41	-	-	0	-	0.00%
2003-04-11	0	0.370	-	0.370	-	-	0	0	-	89.21	-	89.21	-	-	0	-	0.00%
2003-04-10	0	0.370	-	0.370	-	-	0	0	-	89.21	-	89.21	-	-	0	-	0.00%
2003-04-09	0	0.370	0.370	0.375	0.345	0.365	126,400	43,628	0.3452	89.21	89.21	90.41	83.18	88.00	524	83.217	-3.90%
2003-04-08	0	0.385	0.345	0.385	0.345	0.385	56,000	19,940	0.3561	92.82	83.18	92.82	83.18	92.82	232	85.848	5.48%
2003-04-07	0	0.365	0.345	0.365	-	-	2,400	780	0.3250	88.00	83.18	88.00	-	-	10	78.357	0.00%
2003-04-04	0	0.365	0.370	0.385	0.355	0.385	17,160	6,220	0.3625	88.00	89.21	92.82	85.59	92.82	71	87.391	5.80%
2003-04-03	0	0.345	0.320	0.345	-	-	4,560	1,368	0.3000	83.18	77.15	83.18	-	-	19	72.330	-4.17%
2003-04-02	0	0.360	0.360	0.365	0.340	0.340	108,000	36,720	0.3400	86.80	86.80	88.00	81.97	81.97	448	81.974	1.41%
2003-04-01	0	0.355	0.355	0.360	0.325	0.325	108,000	35,100	0.3250	85.59	85.59	86.80	78.36	78.36	448	78.357	4.41%
2003-03-31	0	0.340	0.335	0.340	0.330	0.360	1,248,000	421,420	0.3377	81.97	80.77	81.97	79.56	86.80	5,176	81.413	0.00%
2003-03-28	0	0.340	0.340	0.345	0.330	0.350	620,000	211,100	0.3405	81.97	81.97	83.18	79.56	84.38	2,572	82.090	-1.45%
2003-03-27	0	0.345	0.345	0.350	0.330	0.350	140,000	47,760	0.3411	83.18	83.18	84.38	79.56	84.38	581	82.249	-1.43%
2003-03-26	0	0.350	0.320	0.375	0.350	0.350	54,000	18,740	0.3470	84.38	77.15	90.41	84.38	84.38	224	83.670	-5.41%
2003-03-25	0	0.370	-	0.375	0.370	0.375	180,000	67,260	0.3737	89.21	-	90.41	89.21	90.41	747	90.091	0.00%
2003-03-24	0	0.370	0.370	0.375	0.335	0.385	217,640	78,883	0.3624	89.21	89.21	90.41	80.77	92.82	903	87.386	-1.33%
2003-03-21	0	0.375	0.345	0.375	0.335	0.375	8,000	2,840	0.3550	90.41	83.18	90.41	80.77	90.41	33	85.590	0.00%
2003-03-20	0	0.375	0.335	0.385	-	-	1,200	404	0.3367	90.41	80.77	92.82	-	-	5	81.170	0.00%
2003-03-19	0	0.375	0.375	0.380	0.360	0.390	292,000	107,440	0.3679	90.41	90.41	91.62	86.80	94.03	1,211	88.711	-2.60%
2003-03-18	0	0.385	0.350	0.385	0.350	0.410	921,929	342,697	0.3717	92.82	84.38	92.82	84.38	98.85	3,824	89.621	6.94%
2003-03-17	0	0.360	0.340	0.370	-	-	3,600	1,152	0.3200	86.80	81.97	89.21	-	-	15	77.152	0.00%
2003-03-14	0	0.360	0.355	0.360	0.350	0.400	1,376,000	497,660	0.3617	86.80	85.59	86.80	84.38	96.44	5,707	87.199	5.88%
2003-03-13	0	0.340	0.340	0.345	0.335	0.335	28,000	9,380	0.3350	81.97	81.97	83.18	80.77	80.77	116	80.768	-1.45%
2003-03-12	0	0.345	0.340	0.345	0.320	0.345	229,000	78,560	0.3431	83.18	81.97	83.18	77.15	83.18	950	82.711	2.99%
2003-03-11	0	0.335	0.335	0.340	0.335	0.340	294,000	99,560	0.3386	80.77	80.77	81.97	80.77	81.97	1,219	81.646	-1.47%
2003-03-10	0	0.340	0.335	0.340	0.335	0.360	352,000	120,440	0.3422	81.97	80.77	81.97	80.77	86.80	1,460	82.494	-2.86%
2003-03-07	0	0.350	0.350	0.355	0.345	0.350	340,000	118,900	0.3497	84.38	84.38	85.59	83.18	84.38	1,410	84.314	-2.78%
2003-03-06	0	0.360	0.350	0.360	0.360	0.360	117,960	42,338	0.3589	86.80	84.38	86.80	86.80	86.80	489	86.535	-2.70%
2003-03-05	0	0.370	0.360	0.375	0.370	0.375	480,000	179,900	0.3748	89.21	86.80	90.41	89.21	90.41	1,991	90.362	-2.63%
2003-03-04	0	0.380	0.370	0.380	0.365	0.400	942,000	356,416	0.3784	91.62	89.21	91.62	88.00	96.44	3,907	91.222	-1.30%
2003-03-03	0	0.385	0.385	0.390	0.375	0.420	3,553,000	1,387,325	0.3905	92.82	92.82	94.03	90.41	101.3	14,737	94.141	1.32%
2003-02-28	0	0.380	0.380	0.385	0.375	0.400	6,485,000	2,454,240	0.3784	91.62	91.62	92.82	90.41	96.44	26,898	91.244	1.33%
2003-02-27	0	0.375	0.365	0.380	0.360	0.400	3,849,800	1,411,041	0.3665	90.41	88.00	91.62	86.80	96.44	15,968	88.368	4.17%
2003-02-26	0	0.360	0.355	0.390	0.355	0.370	766,080	276,887	0.3614	86.80	85.59	94.03	85.59	89.21	3,177	87.141	2.86%
2003-02-25	0	0.350	0.350	0.370	0.350	0.350	162,200	56,726	0.3497	84.38	84.38	89.21	84.38	84.38	673	84.319	-6.67%
2003-02-24	0	0.375	0.375	0.380	0.350	0.360	680,000	239,200	0.3518	90.41	90.41	91.62	84.38	86.80	2,820	84.810	7.14%
2003-02-21	0	0.350	0.350	0.360	0.350	0.350	100,800	35,256	0.3498	84.38	84.38	86.80	84.38	84.38	418	84.327	-7.89%
2003-02-20	0	0.380	0.350	0.380	0.380	0.380	45,140	16,896	0.3743	91.62	84.38	91.62	91.62	91.62	187	90.244	0.00%
2003-02-19	0	0.380	0.360	0.380	-	-	1,000	340	0.3400	91.62	86.80	91.62	-	-	4	81.974	0.00%
2003-02-18	0	0.380	0.380	0.385	0.370	0.370	103,600	38,188	0.3686	91.62	91.62	92.82	89.21	89.21	430	88.871	-8.43%
2003-02-17	0	0.415	0.380	0.420	0.370	0.415	264,800	98,780	0.3730	100.1	91.62	101.3	89.21	100.1	1,098	89.939	0.00%
2003-02-14	0	0.415	0.350	0.415	0.370	0.415	333,000	123,640	0.3713	100.1	84.38	100.1	89.21	100.1	1,381	89.518	5.06%
2003-02-13	0	0.395	0.370	0.400	0.365	0.420	440,480	169,148	0.3840	95.23	89.21	96.44	88.00	101.3	1,827	92.584	-5.95%
2003-02-12	0	0.420	0.380	0.420	0.380	0.425	173,200	70,460	0.4068	101.3	91.62	101.3	91.62	102.5	718	98.082	6.33%
2003-02-11	0	0.395	0.300	0.395	-	-	0	0	-	95.23	72.33	95.23	-	-	0	-	-4.82%
2003-02-10	0	0.415	-	0.415	-	-	0	0	-	100.1	-	100.1	-	-	0	-	0.00%
2003-02-07	0	0.415	0.415	0.420	-	-	4,000	1,408	0.3520	100.1	100.1	101.3	-	-	17	84.867	3.75%
2003-02-06	0	0.400	0.395	0.400	-	-	2,000	660	0.3300	96.44	95.23	96.44	-	-	8	79.563	-2.44%
2003-02-05	0	0.410	0.410	0.415	0.350	0.360	124,000	43,640	0.3519	98.85	98.85	100.1	84.38	86.80	514	84.851	-1.20%
2003-02-04	0	0.415	0.400	0.415	0.370	0.415	100,000	37,180	0.3718	100.1	96.44	100.1	89.21	100.1	415	89.641	6.41%
2003-01-30	0	0.390	0.360	0.390	0.350	0.390	121,200	42,744	0.3527	94.03	86.80	94.03	84.38	94.03	503	85.029	4.00%
2003-01-29	0	0.375	0.345	0.380	-	-	0	0	-	90.41	83.18	91.62	-	-	0	-	0.00%
2003-01-28	0	0.375	0.375	0.380	0.350	0.350	48,000	16,800	0.3500	90.41	90.41	91.62	84.38	84.38	199	84.385	1.35%
2003-01-27	0	0.370	-	0.370	-	-	400	138	0.3450	89.21	-	89.21	-	-	2	83.179	-1.33%
2003-01-24	0	0.375	0.375	0.380	0.350	0.350	176,455	61,746	0.3499	90.41	90.41	91.62	84.38	84.38	732	84.366	1.35%
2003-01-23	0	0.370	0.330	0.370	0.330	0.370	13,200	4,438	0.3362	89.21	79.56	89.21	79.56	89.21	55	81.060	1.37%
2003-01-22	0	0.365	0.365	0.370	0.350	0.430	845,000	307,490	0.3639	88.00	88.00	89.21	84.38	103.7	3,505	87.734	-7.59%
2003-01-21	0	0.395	0.395	0.400	0.330	0.400	1,151,400	404,474	0.3513	95.23	95.23	96.44	79.56	96.44	4,776	84.695	12.86%
2003-01-20	0	0.350	0.325	0.350	0.345	0.350	224,200	77,462	0.3455	84.38	78.36	84.38	83.18	84.38	930	83.301	0.00%
2003-01-17	0	0.350	0.350	0.355	-	-	1,600	508	0.3175	84.38	84.38	85.59	-	-	7	76.549	1.45%
2003-01-16	0	0.345	0.325	0.345	0.340	0.345	344,200	117,929	0.3426	83.18	78.36	83.18	81.97	83.18	1,428	82.605	-1.43%
2003-01-15	0	0.350	0.325	0.360	0.330	0.360	480,400	161,844	0.3369	84.38	78.36	86.80	79.56	86.80	1,993	81.225	2.94%
2003-01-14	0	0.340	0.330	0.345	0.335	0.340	802,255	272,192	0.3393	81.97	79.56	83.18	80.77	81.97	3,327	81.801	1.49%
2003-01-13	0	0.335	0.330	0.335	0.320	0.335	156,800	51,120	0.3260	80.77	79.56	80.77	77.15	80.77	650	78.603	1.52%
2003-01-10	0	0.330	0.330	0.335	0.310	0.320	53,000	16,370	0.3089	79.56	79.56	80.77	74.74	77.15	220	74.468	3.13%
2003-01-09	0	0.320	0.320	0.350	0.320	0.320	58,400	18,560	0.3178	77.15	77.15	84.38	77.15	77.15	242	76.623	-8.57%
2003-01-08	0	0.350	0.310	0.350	0.310	0.350	111,440	35,162	0.3155	84.38	74.74	84.38	74.74	84.38	462	76.072	0.00%
2003-01-07	0	0.350	0.350	0.360	0.320	0.320	116,040	37,052	0.3193	84.38	84.38	86.80	77.15	77.15	481	76.984	0.00%
2003-01-06	0	0.350	0.355	0.360	0.300	0.340	100,000	33,200	0.3320	84.38	85.59	86.80	72.33	81.97	415	80.045	0.00%
2003-01-03	0	0.350	0.355	0.360	-	-	129,800	38,920	0.2998	84.38	85.59	86.80	-	-	538	72.292	0.00%
2003-01-02	0	0.350	0.295	0.350	-	-	0	0	-	84.38	71.12	84.38	-	-	0	-	0.00%
2002-12-31	0	0.350	0.345	0.350	0.320	0.355	506,400	175,680	0.3469	84.38	83.18	84.38	77.15	85.59	2,100	83.642	2.94%
2002-12-30	0	0.340	0.305	0.340	0.310	0.340	256,000	79,400	0.3102	81.97	73.54	81.97	74.74	81.97	1,062	74.778	-5.56%
2002-12-27	0	0.360	0.320	0.360	0.300	0.360	133,320	42,361	0.3177	86.80	77.15	86.80	72.33	86.80	553	76.607	0.00%
2002-12-24	0	0.360	0.360	0.365	-	-	1,605	514	0.3202	86.80	86.80	88.00	-	-	7	77.212	1.41%
2002-12-23	0	0.355	-	0.355	-	-	1,000	320	0.3200	85.59	-	85.59	-	-	4	77.152	-1.39%
2002-12-20	0	0.360	-	0.380	-	-	1,200	396	0.3300	86.80	-	91.62	-	-	5	79.563	0.00%
2002-12-19	0	0.360	-	0.360	-	-	1,000	330	0.3300	86.80	-	86.80	-	-	4	79.563	0.00%
2002-12-18	0	0.360	-	0.360	-	-	800	264	0.3300	86.80	-	86.80	-	-	3	79.563	0.00%
2002-12-17	0	0.360	-	0.360	0.350	0.370	25,200	8,864	0.3517	86.80	-	86.80	84.38	89.21	105	84.806	5.88%
2002-12-16	0	0.340	0.325	0.340	0.285	0.340	160,000	50,860	0.3179	81.97	78.36	81.97	68.71	81.97	664	76.639	25.93%
2002-12-13	0	0.270	0.270	0.325	0.270	0.270	29,000	8,245	0.2843	65.10	65.10	78.36	65.10	65.10	120	68.547	-15.62%
2002-12-12	0	0.320	0.320	-	0.285	0.310	42,362	12,346	0.2914	77.15	77.15	-	68.71	74.74	176	70.266	8.47%
2002-12-11	0	0.295	0.280	0.295	0.255	0.300	494,200	137,258	0.2777	71.12	67.51	71.12	61.48	72.33	2,050	66.962	-7.81%
2002-12-10	0	0.320	-	0.320	-	-	2,000	580	0.2900	77.15	-	77.15	-	-	8	69.919	-1.54%
2002-12-09	0	0.325	0.300	0.325	-	-	7,400	2,146	0.2900	78.36	72.33	78.36	-	-	31	69.919	0.00%
2002-12-06	0	0.325	0.325	0.335	-	-	0	0	-	78.36	78.36	80.77	-	-	0	-	0.00%
2002-12-05	0	0.325	0.325	0.330	0.295	0.320	181,160	56,987	0.3146	78.36	78.36	79.56	71.12	77.15	751	75.842	14.04%
2002-12-04	0	0.285	0.285	0.305	0.280	0.285	40,000	11,160	0.2790	68.71	68.71	73.54	67.51	68.71	166	67.267	-3.39%
2002-12-03	0	0.295	0.295	0.300	0.280	0.290	152,000	42,640	0.2805	71.12	71.12	72.33	67.51	69.92	630	67.635	1.72%
2002-12-02	0	0.290	0.295	0.300	0.290	0.290	28,000	8,120	0.2900	69.92	71.12	72.33	69.92	69.92	116	69.919	-1.69%
2002-11-29	0	0.295	0.270	0.295	0.250	0.295	336,000	93,040	0.2769	71.12	65.10	71.12	60.27	71.12	1,394	66.761	1.72%
2002-11-28	0	0.290	0.280	0.300	-	-	0	0	-	69.92	67.51	72.33	-	-	0	-	0.00%
2002-11-27	0	0.290	0.280	0.310	-	-	2,800	714	0.2550	69.92	67.51	74.74	-	-	12	61.480	0.00%
2002-11-26	0	0.290	0.285	0.290	0.290	0.300	238,179	69,887	0.2934	69.92	68.71	69.92	69.92	72.33	988	70.744	-9.38%
2002-11-25	0	0.320	0.285	0.320	0.290	0.325	146,800	44,350	0.3021	77.15	68.71	77.15	69.92	78.36	609	72.839	0.00%
2002-11-22	0	0.320	0.275	0.325	0.270	0.320	136,400	41,797	0.3064	77.15	66.30	78.36	65.10	77.15	566	73.880	6.67%
2002-11-21	0	0.300	0.325	0.335	0.270	0.300	149,600	41,556	0.2778	72.33	78.36	80.77	65.10	72.33	620	66.973	-3.23%
2002-11-20	0	0.310	0.310	0.320	0.280	0.290	15,200	4,272	0.2811	74.74	74.74	77.15	67.51	69.92	63	67.761	5.08%
2002-11-19	0	0.295	-	0.300	-	-	800	200	0.2500	71.12	-	72.33	-	-	3	60.275	0.00%
2002-11-18	0	0.295	0.295	0.300	0.265	0.290	14,600	4,082	0.2796	71.12	71.12	72.33	63.89	69.92	61	67.409	1.72%
2002-11-15	0	0.290	0.290	0.300	0.290	0.290	27,760	7,975	0.2873	69.92	69.92	72.33	69.92	69.92	115	69.264	-4.92%
2002-11-14	0	0.305	-	0.305	-	-	2,200	640	0.2909	73.54	-	73.54	-	-	9	70.138	-6.15%
2002-11-13	0	0.325	0.325	0.330	-	-	0	0	-	78.36	78.36	79.56	-	-	0	-	3.17%
2002-11-12	0	0.315	0.315	0.320	-	-	0	0	-	75.95	75.95	77.15	-	-	0	-	5.00%
2002-11-11	0	0.300	-	0.300	0.275	0.300	10,000	2,820	0.2820	72.33	-	72.33	66.30	72.33	41	67.990	1.69%
2002-11-08	0	0.295	-	0.300	-	-	0	0	-	71.12	-	72.33	-	-	0	-	0.00%
2002-11-07	0	0.295	0.280	0.300	-	-	0	0	-	71.12	67.51	72.33	-	-	0	-	0.00%
2002-11-06	0	0.295	0.295	0.300	0.280	0.280	11,400	3,050	0.2675	71.12	71.12	72.33	67.51	67.51	47	64.504	-1.67%
2002-11-05	0	0.300	0.290	0.300	0.280	0.305	253,600	74,032	0.2919	72.33	69.92	72.33	67.51	73.54	1,052	70.383	1.69%
2002-11-04	0	0.295	0.290	0.300	-	-	1,200	312	0.2600	71.12	69.92	72.33	-	-	5	62.686	0.00%
2002-11-01	0	0.295	0.295	0.300	0.290	0.290	4,000	1,160	0.2900	71.12	71.12	72.33	69.92	69.92	17	69.919	0.00%
2002-10-31	0	0.295	0.295	0.300	0.280	0.290	581,000	164,660	0.2834	71.12	71.12	72.33	67.51	69.92	2,410	68.329	-4.84%
2002-10-30	0	0.310	-	0.315	-	-	2,800	798	0.2850	74.74	-	75.95	-	-	12	68.713	0.00%
2002-10-29	0	0.310	0.310	0.315	0.290	0.315	510,400	153,692	0.3011	74.74	74.74	75.95	69.92	75.95	2,117	72.600	-1.59%
2002-10-28	0	0.315	-	0.315	-	-	0	0	-	75.95	-	75.95	-	-	0	-	-1.56%
2002-10-25	0	0.320	0.260	0.320	0.270	0.320	93,000	25,880	0.2783	77.15	62.69	77.15	65.10	77.15	386	67.093	6.67%
2002-10-24	0	0.300	0.260	0.300	-	-	600	147	0.2450	72.33	62.69	72.33	-	-	2	59.069	-1.64%
2002-10-23	0	0.305	-	0.315	-	-	0	0	-	73.54	-	75.95	-	-	0	-	0.00%
2002-10-22	0	0.305	0.270	0.310	-	-	5,400	1,350	0.2500	73.54	65.10	74.74	-	-	22	60.275	0.00%
2002-10-21	0	0.305	0.280	0.315	-	-	0	0	-	73.54	67.51	75.95	-	-	0	-	0.00%
2002-10-18	0	0.305	0.305	0.345	0.305	0.310	507,000	157,120	0.3099	73.54	73.54	83.18	73.54	74.74	2,103	74.717	-11.59%
2002-10-17	0	0.345	0.345	0.350	0.310	0.350	97,880	31,449	0.3213	83.18	83.18	84.38	74.74	84.38	406	77.465	-2.82%
2002-10-16	0	0.355	0.340	0.355	-	-	2,200	704	0.3200	85.59	81.97	85.59	-	-	9	77.152	0.00%
2002-10-15	0	0.355	0.335	0.360	0.335	0.355	18,400	6,302	0.3425	85.59	80.77	86.80	80.77	85.59	76	82.576	2.90%
2002-10-11	0	0.345	0.340	0.350	0.340	0.355	380,600	129,972	0.3415	83.18	81.97	84.38	81.97	85.59	1,579	82.333	-8.00%
2002-10-10	0	0.375	0.340	0.380	0.345	0.375	351,000	131,220	0.3738	90.41	81.97	91.62	83.18	90.41	1,456	90.134	7.14%
2002-10-09	0	0.350	0.345	0.355	0.350	0.350	5,800	1,985	0.3422	84.38	83.18	85.59	84.38	84.38	24	82.514	-2.78%
2002-10-08	0	0.360	0.345	0.360	0.350	0.360	52,400	18,336	0.3499	86.80	83.18	86.80	84.38	86.80	217	84.366	0.00%
2002-10-07	0	0.360	0.355	0.360	0.350	0.375	432,600	154,135	0.3563	86.80	85.59	86.80	84.38	90.41	1,794	85.903	-2.70%
2002-10-04	0	0.370	0.355	0.370	0.360	0.370	12,200	4,348	0.3564	89.21	85.59	89.21	86.80	89.21	51	85.926	-2.63%
2002-10-03	0	0.380	0.370	0.375	0.355	0.380	18,000	6,540	0.3633	91.62	89.21	90.41	85.59	91.62	75	87.599	1.33%
2002-10-02	0	0.375	0.355	0.375	0.360	0.385	230,000	84,620	0.3679	90.41	85.59	90.41	86.80	92.82	954	88.703	-1.32%
2002-09-30	0	0.380	0.365	0.385	-	-	0	0	-	91.62	88.00	92.82	-	-	0	-	0.00%
2002-09-27	0	0.380	0.365	0.385	0.370	0.380	85,000	32,230	0.3792	91.62	88.00	92.82	89.21	91.62	353	91.419	-1.30%
2002-09-26	0	0.385	0.365	0.385	0.370	0.385	92,000	35,360	0.3843	92.82	88.00	92.82	89.21	92.82	382	92.666	1.32%
2002-09-25	0	0.380	0.370	0.390	0.370	0.380	154,000	57,860	0.3757	91.62	89.21	94.03	89.21	91.62	639	90.584	-2.56%
2002-09-24	0	0.390	0.385	0.395	0.370	0.390	24,400	9,140	0.3746	94.03	92.82	95.23	89.21	94.03	101	90.313	2.63%
2002-09-23	0	0.380	0.390	0.395	0.380	0.380	4,600	1,733	0.3767	91.62	94.03	95.23	91.62	91.62	19	90.831	-3.80%
2002-09-20	0	0.395	0.385	0.395	0.365	0.395	76,000	28,280	0.3721	95.23	92.82	95.23	88.00	95.23	315	89.714	2.60%
2002-09-19	0	0.385	0.380	0.390	-	-	0	0	-	92.82	91.62	94.03	-	-	0	-	0.00%
2002-09-18	0	0.385	0.385	0.390	0.385	0.385	41,200	15,832	0.3843	92.82	92.82	94.03	92.82	92.82	171	92.647	-1.28%
2002-09-17	0	0.390	0.380	0.395	0.380	0.390	348,800	133,672	0.3832	94.03	91.62	95.23	91.62	94.03	1,447	92.397	2.63%
2002-09-16	0	0.380	0.375	0.380	0.370	0.385	278,800	104,408	0.3745	91.62	90.41	91.62	89.21	92.82	1,156	90.289	-1.30%
2002-09-13	0	0.385	0.380	0.395	0.380	0.390	423,200	162,828	0.3848	92.82	91.62	95.23	91.62	94.03	1,755	92.764	-2.53%
2002-09-12	0	0.395	0.390	0.395	0.395	0.395	4,600	1,799	0.3911	95.23	94.03	95.23	95.23	95.23	19	94.291	0.00%
2002-09-11	0	0.395	0.385	0.395	0.395	0.395	68,000	26,860	0.3950	95.23	92.82	95.23	95.23	95.23	282	95.234	-1.25%
2002-09-10	0	0.400	0.385	0.400	0.390	0.405	115,760	46,252	0.3996	96.44	92.82	96.44	94.03	97.64	480	96.331	0.00%
2002-09-09	0	0.400	0.385	0.400	0.385	0.400	198,400	77,676	0.3915	96.44	92.82	96.44	92.82	96.44	823	94.393	2.56%
2002-09-06	0	0.390	0.380	0.390	0.380	0.405	206,200	80,272	0.3893	94.03	91.62	94.03	91.62	97.64	855	93.858	1.30%
2002-09-05	0	0.385	0.380	0.385	0.375	0.390	116,000	44,260	0.3816	92.82	91.62	92.82	90.41	94.03	481	91.992	0.00%
2002-09-04	0	0.385	0.380	0.390	0.385	0.385	84,000	32,360	0.3852	92.82	91.62	94.03	92.82	92.82	348	92.880	1.32%
2002-09-03	0	0.380	0.375	0.395	0.380	0.410	166,000	65,940	0.3972	91.62	90.41	95.23	91.62	98.85	689	95.771	-5.00%
2002-09-02	0	0.400	0.395	0.400	0.390	0.405	166,000	65,310	0.3934	96.44	95.23	96.44	94.03	97.64	689	94.856	-1.23%
2002-08-30	0	0.405	0.395	0.405	0.395	0.410	166,011	66,434	0.4002	97.64	95.23	97.64	95.23	98.85	689	96.482	-1.22%
2002-08-29	0	0.410	0.405	0.410	0.395	0.410	42,200	16,925	0.4011	98.85	97.64	98.85	95.23	98.85	175	96.697	-1.20%
2002-08-28	0	0.415	0.405	0.415	0.395	0.420	269,200	109,532	0.4069	100.1	97.64	100.1	95.23	101.3	1,117	98.098	-1.19%
2002-08-27	0	0.420	0.390	0.420	0.385	0.420	224,800	93,656	0.4166	101.3	94.03	101.3	92.82	101.3	932	100.45	2.44%
2002-08-26	0	0.410	0.400	0.410	0.400	0.425	111,600	46,508	0.4167	98.85	96.44	98.85	96.44	102.5	463	100.48	0.00%
2002-08-23	0	0.410	0.405	0.430	0.395	0.420	543,000	217,414	0.4004	98.85	97.64	103.7	95.23	101.3	2,252	96.535	2.50%
2002-08-22	0	0.400	0.395	0.410	0.390	0.400	753,400	295,412	0.3921	96.44	95.23	98.85	94.03	96.44	3,125	94.536	2.56%
2002-08-21	0	0.390	0.370	0.390	0.370	0.390	252,600	94,470	0.3740	94.03	89.21	94.03	89.21	94.03	1,048	90.169	0.00%
2002-08-20	0	0.390	0.365	0.390	0.365	0.390	613,600	229,610	0.3742	94.03	88.00	94.03	88.00	94.03	2,545	90.219	5.41%
2002-08-19	0	0.370	0.365	0.370	0.365	0.380	543,200	198,974	0.3663	89.21	88.00	89.21	88.00	91.62	2,253	88.314	-2.63%
2002-08-16	0	0.380	0.370	0.380	0.360	0.380	281,222	103,335	0.3674	91.62	89.21	91.62	86.80	91.62	1,166	88.592	0.00%
2002-08-15	0	0.380	0.360	0.380	0.360	0.405	107,600	38,924	0.3617	91.62	86.80	91.62	86.80	97.64	446	87.217	-1.30%
2002-08-14	0	0.385	0.360	0.385	0.385	0.395	90,560	35,208	0.3888	92.82	86.80	92.82	92.82	95.23	376	93.735	-1.28%
2002-08-13	0	0.390	0.390	0.400	0.365	0.425	166,351	66,283	0.3985	94.03	94.03	96.44	88.00	102.5	690	96.066	-2.50%
2002-08-12	0	0.400	0.365	0.400	0.380	0.420	708,000	278,040	0.3927	96.44	88.00	96.44	91.62	101.3	2,937	94.682	3.90%
2002-08-09	0	0.385	0.370	0.385	0.365	0.385	543,080	199,687	0.3677	92.82	89.21	92.82	88.00	92.82	2,253	88.650	1.32%
2002-08-08	0	0.380	0.380	0.385	0.360	0.400	264,600	102,144	0.3860	91.62	91.62	92.82	86.80	96.44	1,097	93.072	-1.30%
2002-08-07	0	0.385	0.375	0.385	0.360	0.410	847,800	316,791	0.3737	92.82	90.41	92.82	86.80	98.85	3,516	90.090	2.67%
2002-08-06	0	0.375	0.365	0.375	0.360	0.395	1,848,600	679,323	0.3675	90.41	88.00	90.41	86.80	95.23	7,667	88.599	-5.06%
2002-08-05	0	0.395	0.380	0.395	0.380	0.395	130,839	51,156	0.3910	95.23	91.62	95.23	91.62	95.23	543	94.266	-1.25%
2002-08-02	0	0.400	0.395	0.400	0.390	0.400	655,600	256,230	0.3908	96.44	95.23	96.44	94.03	96.44	2,719	94.229	-3.61%
2002-08-01	0	0.415	0.395	0.415	0.395	0.420	613,400	246,830	0.4024	100.1	95.23	100.1	95.23	101.3	2,544	97.017	0.00%
2002-07-31	0	0.415	0.395	0.415	0.395	0.440	744,567	298,171	0.4005	100.1	95.23	100.1	95.23	106.1	3,088	96.551	-2.35%
2002-07-30	0	0.425	0.420	0.425	0.390	0.450	684,800	284,386	0.4153	102.5	101.3	102.5	94.03	108.5	2,840	100.12	4.94%
2002-07-29	0	0.405	0.400	0.410	0.395	0.440	1,878,613	760,674	0.4049	97.64	96.44	98.85	95.23	106.1	7,792	97.624	6.58%
2002-07-26	0	0.380	0.370	0.380	0.345	0.445	2,950,749	1,130,348	0.3831	91.62	89.21	91.62	83.18	107.3	12,239	92.358	-14.61%
2002-07-25	0	0.445	0.445	0.450	0.435	0.455	257,000	114,500	0.4455	107.3	107.3	108.5	104.9	109.7	1,066	107.42	0.00%
2002-07-24	0	0.445	0.445	0.450	0.420	0.465	666,120	287,948	0.4323	107.3	107.3	108.5	101.3	112.1	2,763	104.22	1.14%
2002-07-23	0	0.440	0.435	0.440	0.430	0.465	428,000	189,300	0.4423	106.1	104.9	106.1	103.7	112.1	1,775	106.64	0.00%
2002-07-22	0	0.440	0.440	0.455	0.440	0.470	352,520	158,729	0.4503	106.1	106.1	109.7	106.1	113.3	1,462	108.56	-4.35%
2002-07-19	0	0.460	0.455	0.470	0.455	0.475	1,004,400	472,088	0.4700	110.9	109.7	113.3	109.7	114.5	4,166	113.32	-1.08%
2002-07-18	0	0.465	0.455	0.465	0.455	0.480	405,600	188,204	0.4640	112.1	109.7	112.1	109.7	115.7	1,682	111.87	1.09%
2002-07-17	0	0.460	0.450	0.460	0.450	0.470	563,400	256,776	0.4558	110.9	108.5	110.9	108.5	113.3	2,337	109.88	-2.13%
2002-07-16	0	0.470	0.470	0.475	0.460	0.495	1,152,000	537,360	0.4665	113.3	113.3	114.5	110.9	119.3	4,778	112.46	-5.05%
2002-07-15	0	0.495	0.485	0.495	0.480	0.500	769,000	372,575	0.4845	119.3	116.9	119.3	115.7	120.5	3,190	116.81	0.00%
2002-07-12	0	0.495	0.490	0.495	0.485	0.500	424,800	209,096	0.4922	119.3	118.1	119.3	116.9	120.5	1,762	118.67	0.00%
2002-07-11	0	0.495	0.490	0.495	0.480	0.510	1,960,000	953,300	0.4864	119.3	118.1	119.3	115.7	123.0	8,129	117.27	-2.94%
2002-07-10	0	0.510	0.510	0.520	0.495	0.520	1,806,000	910,870	0.5044	123.0	123.0	125.4	119.3	125.4	7,491	121.60	-1.92%
2002-07-09	0	0.520	0.510	0.520	0.500	0.530	952,000	486,120	0.5106	125.4	123.0	125.4	120.5	127.8	3,949	123.11	-1.89%
2002-07-08	0	0.530	0.520	0.530	0.520	0.550	1,556,000	823,080	0.5290	127.8	125.4	127.8	125.4	132.6	6,454	127.53	-1.85%
2002-07-05	0	0.540	0.530	0.540	0.510	0.550	991,422	523,982	0.5285	130.2	127.8	130.2	123.0	132.6	4,112	127.42	1.89%
2002-07-04	0	0.530	0.520	0.530	0.520	0.550	1,792,000	952,360	0.5315	127.8	125.4	127.8	125.4	132.6	7,433	128.13	-1.85%
2002-07-03	0	0.540	0.530	0.540	0.520	0.550	2,211,200	1,180,696	0.5340	130.2	127.8	130.2	125.4	132.6	9,171	128.74	-1.82%
2002-07-02	0	0.550	0.540	0.550	0.530	0.550	2,026,047	1,093,260	0.5396	132.6	130.2	132.6	127.8	132.6	8,403	130.10	1.85%
2002-06-28	0	0.540	0.550	0.560	0.510	0.550	3,332,880	1,771,702	0.5316	130.2	132.6	135.0	123.0	132.6	13,824	128.16	1.89%
2002-06-27	0	0.530	0.520	0.530	0.510	0.530	594,000	310,530	0.5228	127.8	125.4	127.8	123.0	127.8	2,464	126.04	0.00%
2002-06-26	0	0.530	0.510	0.530	0.490	0.560	4,900,000	2,505,496	0.5113	127.8	123.0	127.8	118.1	135.0	20,324	123.28	-1.85%
2002-06-25	0	0.540	0.530	0.540	0.530	0.560	869,000	471,930	0.5431	130.2	127.8	130.2	127.8	135.0	3,604	130.93	0.00%
2002-06-24	0	0.540	0.530	0.540	0.530	0.560	615,120	333,449	0.5421	130.2	127.8	130.2	127.8	135.0	2,551	130.70	-3.57%
2002-06-21	0	0.560	0.550	0.560	0.520	0.560	1,339,163	724,550	0.5410	135.0	132.6	135.0	125.4	135.0	5,554	130.45	1.82%
2002-06-20	0	0.550	0.530	0.550	0.520	0.570	2,095,000	1,132,520	0.5406	132.6	127.8	132.6	125.4	137.4	8,689	130.33	0.00%
2002-06-19	0	0.550	0.540	0.550	0.520	0.580	1,752,000	952,400	0.5436	132.6	130.2	132.6	125.4	139.8	7,267	131.06	-3.51%
2002-06-18	0	0.570	0.560	0.570	0.550	0.590	1,918,400	1,086,070	0.5661	137.4	135.0	137.4	132.6	142.2	7,957	136.49	0.00%
2002-06-17	0	0.570	0.570	0.580	0.550	0.590	4,102,800	2,359,804	0.5752	137.4	137.4	139.8	132.6	142.2	17,017	138.67	5.56%
2002-06-14	0	0.540	0.550	0.560	0.540	0.580	2,405,000	1,343,140	0.5585	130.2	132.6	135.0	130.2	139.8	9,975	134.65	-5.26%
2002-06-13	0	0.570	0.560	0.570	0.540	0.570	3,338,200	1,855,930	0.5560	137.4	135.0	137.4	130.2	137.4	13,846	134.04	5.56%
2002-06-12	0	0.540	0.530	0.540	0.530	0.670	14,218,900	8,122,064	0.5712	130.2	127.8	130.2	127.8	161.5	58,975	137.72	-20.59%
2002-06-11	1	0.680	-	-	-	-	0	0	-	163.9	-	-	-	-	0	-	0.00%
2002-06-10	1	0.680	-	-	-	-	0	0	-	163.9	-	-	-	-	0	-	0.00%
2002-06-07	0	0.680	0.670	0.690	0.670	0.710	8,712,000	5,950,086	0.6830	163.9	161.5	166.4	161.5	171.2	36,135	164.66	-1.45%
2002-06-06	0	0.690	0.680	0.690	0.680	0.700	3,052,600	2,093,884	0.6859	166.4	163.9	166.4	163.9	168.8	12,661	165.38	0.00%
2002-06-05	0	0.690	0.680	0.690	0.670	0.730	8,379,000	5,778,106	0.6896	166.4	163.9	166.4	161.5	176.0	34,753	166.26	-4.17%
2002-06-04	0	0.720	0.710	0.720	0.660	0.760	27,886,800	20,030,708	0.7183	173.6	171.2	173.6	159.1	183.2	115,665	173.18	5.88%
2002-06-03	0	0.680	0.670	0.680	0.670	0.720	8,328,600	5,728,370	0.6878	163.9	161.5	163.9	161.5	173.6	34,544	165.83	-1.45%
2002-05-31	0	0.690	0.680	0.690	0.660	0.720	25,335,154	17,506,817	0.6910	166.4	163.9	166.4	159.1	173.6	105,082	166.60	2.99%
2002-05-30	0	0.670	0.660	0.670	0.640	0.690	20,077,515	13,404,810	0.6677	161.5	159.1	161.5	154.3	166.4	83,275	160.97	1.52%
2002-05-29	0	0.660	0.650	0.660	0.580	0.660	31,447,720	19,609,524	0.6236	159.1	156.7	159.1	139.8	159.1	130,435	150.34	11.86%
2002-05-28	0	0.590	0.580	0.590	0.580	0.600	7,036,800	4,129,234	0.5868	142.2	139.8	142.2	139.8	144.7	29,186	141.48	-1.67%
2002-05-27	0	0.600	0.590	0.600	0.560	0.600	14,942,449	8,356,458	0.5592	144.7	142.2	144.7	135.0	144.7	61,976	134.83	3.45%
2002-05-24	0	0.580	0.570	0.580	0.560	0.620	8,648,760	4,975,893	0.5753	139.8	137.4	139.8	135.0	149.5	35,872	138.71	-3.33%
2002-05-23	0	0.600	0.590	0.600	0.580	0.630	13,010,809	7,870,715	0.6049	144.7	142.2	144.7	139.8	151.9	53,965	145.85	0.00%
2002-05-22	0	0.600	0.600	0.610	0.600	0.670	22,981,935	14,580,909	0.6345	144.7	144.7	147.1	144.7	161.5	95,322	152.97	-3.23%
2002-05-21	0	0.620	0.610	0.620	0.540	0.630	20,757,224	12,373,772	0.5961	149.5	147.1	149.5	130.2	151.9	86,094	143.72	8.77%
2002-05-17	0	0.570	0.560	0.570	0.520	0.570	14,865,009	8,048,475	0.5414	137.4	135.0	137.4	125.4	137.4	61,655	130.54	3.64%
2002-05-16	0	0.550	0.540	0.550	0.460	0.550	24,889,039	12,405,349	0.4984	132.6	130.2	132.6	110.9	132.6	103,232	120.17	18.28%
2002-05-15	0	0.465	0.460	0.470	0.445	0.465	4,089,300	1,878,750	0.4594	112.1	110.9	113.3	107.3	112.1	16,961	110.77	3.33%
2002-05-14	0	0.450	0.445	0.450	0.440	0.465	4,213,400	1,920,022	0.4557	108.5	107.3	108.5	106.1	112.1	17,476	109.87	-4.26%
2002-05-13	0	0.470	0.460	0.465	0.460	0.470	1,295,800	599,272	0.4625	113.3	110.9	112.1	110.9	113.3	5,375	111.50	0.00%
2002-05-10	0	0.470	0.470	0.475	0.460	0.475	2,130,760	997,582	0.4682	113.3	113.3	114.5	110.9	114.5	8,838	112.88	0.00%
2002-05-09	0	0.470	0.465	0.470	0.465	0.475	3,096,400	1,450,116	0.4683	113.3	112.1	113.3	112.1	114.5	12,843	112.91	0.00%
2002-05-08	0	0.470	0.465	0.470	0.460	0.490	8,027,876	3,743,423	0.4663	113.3	112.1	113.3	110.9	118.1	33,297	112.43	0.00%
2002-05-07	0	0.470	0.465	0.470	0.460	0.495	5,206,960	2,464,374	0.4733	113.3	112.1	113.3	110.9	119.3	21,597	114.11	-2.08%
2002-05-06	0	0.480	0.475	0.480	0.440	0.480	17,150,000	7,864,612	0.4586	115.7	114.5	115.7	106.1	115.7	71,133	110.56	7.87%
2002-05-03	0	0.445	0.445	0.450	0.410	0.450	11,106,339	4,779,927	0.4304	107.3	107.3	108.5	98.85	108.5	46,066	103.76	9.88%
2002-05-02	0	0.405	0.400	0.410	0.400	0.410	1,694,960	685,990	0.4047	97.64	96.44	98.85	96.44	98.85	7,030	97.578	-1.22%
2002-04-30	0	0.410	0.405	0.410	0.405	0.415	654,803	266,769	0.4074	98.85	97.64	98.85	97.64	100.1	2,716	98.224	-1.20%
2002-04-29	0	0.415	0.410	0.415	0.405	0.425	1,437,240	585,864	0.4076	100.1	98.85	100.1	97.64	102.5	5,961	98.279	-2.35%
2002-04-26	0	0.425	0.420	0.425	0.405	0.425	4,802,000	2,010,360	0.4187	102.5	101.3	102.5	97.64	102.5	19,917	100.94	1.19%
2002-04-25	0	0.420	0.415	0.420	0.400	0.420	4,234,057	1,738,022	0.4105	101.3	100.1	101.3	96.44	101.3	17,562	98.968	1.20%
2002-04-24	0	0.415	0.415	0.420	0.415	0.445	2,404,600	1,016,077	0.4226	100.1	100.1	101.3	100.1	107.3	9,974	101.88	-3.49%
2002-04-23	0	0.430	0.425	0.430	0.405	0.430	8,007,580	3,369,620	0.4208	103.7	102.5	103.7	97.64	103.7	33,213	101.46	1.18%
2002-04-22	0	0.425	0.420	0.425	0.410	0.425	11,379,100	4,761,904	0.4185	102.5	101.3	102.5	98.85	102.5	47,197	100.89	3.66%
2002-04-19	0	0.410	0.405	0.410	0.390	0.410	4,398,400	1,761,566	0.4005	98.85	97.64	98.85	94.03	98.85	18,243	96.560	2.50%
2002-04-18	0	0.400	0.400	0.405	0.390	0.405	2,087,000	832,437	0.3989	96.44	96.44	97.64	94.03	97.64	8,656	96.167	-2.44%
2002-04-17	0	0.410	0.400	0.410	0.395	0.410	3,998,539	1,601,262	0.4005	98.85	96.44	98.85	95.23	98.85	16,585	96.551	3.80%
2002-04-16	0	0.395	0.385	0.395	0.385	0.400	1,559,200	607,049	0.3893	95.23	92.82	95.23	92.82	96.44	6,467	93.868	-3.66%
2002-04-15	0	0.410	0.405	0.410	0.380	0.410	8,634,216	3,448,907	0.3994	98.85	97.64	98.85	91.62	98.85	35,812	96.306	5.13%
2002-04-12	0	0.390	0.370	0.380	0.370	0.390	2,299,400	876,330	0.3811	94.03	89.21	91.62	89.21	94.03	9,537	91.886	5.41%
2002-04-11	0	0.370	0.370	0.375	0.370	0.400	12,274,821	4,686,533	0.3818	89.21	89.21	90.41	89.21	96.44	50,912	92.052	4.23%
2002-04-10	0	0.355	0.350	0.360	0.345	0.360	2,433,600	859,172	0.3530	85.59	84.38	86.80	83.18	86.80	10,094	85.119	2.90%
2002-04-09	0	0.345	0.340	0.345	0.330	0.350	496,800	170,636	0.3435	83.18	81.97	83.18	79.56	84.38	2,061	82.810	-1.43%
2002-04-08	0	0.350	0.340	0.350	0.340	0.380	5,822,000	2,045,035	0.3513	84.38	81.97	84.38	81.97	91.62	24,148	84.688	-4.11%
2002-04-04	0	0.365	0.360	0.375	0.325	0.400	3,492,480	1,227,053	0.3513	88.00	86.80	90.41	78.36	96.44	14,486	84.708	5.80%
2002-04-03	0	0.345	0.340	0.345	0.280	0.345	452,000	137,140	0.3034	83.18	81.97	83.18	67.51	83.18	1,875	73.151	15.00%
2002-04-02	0	0.300	0.285	0.305	0.285	0.305	752,000	222,000	0.2952	72.33	68.71	73.54	68.71	73.54	3,119	71.175	7.14%
2002-03-28	0	0.280	0.265	0.280	0.280	0.280	7,200	1,888	0.2622	67.51	63.89	67.51	67.51	67.51	30	63.221	12.00%
2002-03-27	0	0.250	0.250	0.300	0.250	0.300	138,600	39,029	0.2816	60.27	60.27	72.33	60.27	72.33	575	67.892	-12.28%
2002-03-26	0	0.285	0.280	0.285	0.295	0.295	13,800	3,999	0.2898	68.71	67.51	68.71	71.12	71.12	57	69.866	-5.00%
2002-03-25	0	0.300	0.260	0.300	0.295	0.300	223,398	66,556	0.2979	72.33	62.69	72.33	71.12	72.33	927	71.829	7.14%
2002-03-22	0	0.280	0.280	0.290	0.280	0.300	155,680	44,317	0.2847	67.51	67.51	69.92	67.51	72.33	646	68.633	0.00%
2002-03-21	0	0.280	0.280	0.290	0.250	0.280	269,000	72,760	0.2705	67.51	67.51	69.92	60.27	67.51	1,116	65.213	3.70%
2002-03-20	0	0.270	0.260	0.290	0.260	0.280	535,000	148,915	0.2783	65.10	62.69	69.92	62.69	67.51	2,219	67.109	0.00%
2002-03-19	0	0.270	0.270	0.290	0.270	0.270	305,600	82,480	0.2699	65.10	65.10	69.92	65.10	65.10	1,268	65.071	0.00%
2002-03-18	0	0.270	0.270	0.280	0.260	0.270	272,600	71,218	0.2613	65.10	65.10	67.51	62.69	65.10	1,131	62.988	0.00%
2002-03-15	0	0.270	0.270	0.300	0.265	0.300	273,680	78,563	0.2871	65.10	65.10	72.33	63.89	72.33	1,135	69.210	-6.90%
2002-03-14	0	0.290	0.270	0.295	-	-	1,600	400	0.2500	69.92	65.10	71.12	-	-	7	60.275	0.00%
2002-03-13	0	0.290	0.270	0.295	0.290	0.290	10,000	2,820	0.2820	69.92	65.10	71.12	69.92	69.92	41	67.990	5.45%
2002-03-12	0	0.275	0.275	0.300	0.275	0.300	330,000	95,500	0.2894	66.30	66.30	72.33	66.30	72.33	1,369	69.773	-5.17%
2002-03-11	0	0.290	0.290	0.300	0.290	0.300	74,000	21,580	0.2916	69.92	69.92	72.33	69.92	72.33	307	70.310	3.57%
2002-03-08	0	0.280	0.275	0.300	0.270	0.280	157,600	43,136	0.2737	67.51	66.30	72.33	65.10	67.51	654	65.990	-6.67%
2002-03-07	0	0.300	0.285	0.305	0.300	0.300	87,956	26,148	0.2973	72.33	68.71	73.54	72.33	72.33	365	71.675	1.69%
2002-03-06	0	0.295	0.290	0.295	0.300	0.300	7,400	2,074	0.2803	71.12	69.92	71.12	72.33	72.33	31	67.573	3.51%
2002-03-05	0	0.285	0.285	0.295	0.285	0.290	48,000	13,800	0.2875	68.71	68.71	71.12	68.71	69.92	199	69.316	-6.56%
2002-03-04	0	0.305	0.305	0.310	0.260	0.310	120,000	33,640	0.2803	73.54	73.54	74.74	62.69	74.74	498	67.588	1.67%
2002-03-01	0	0.300	0.285	0.310	-	-	3,520	933	0.2651	72.33	68.71	74.74	-	-	15	63.905	0.00%
2002-02-28	0	0.300	0.300	0.310	-	-	0	0	-	72.33	72.33	74.74	-	-	0	-	0.00%
2002-02-27	0	0.300	0.300	0.310	0.290	0.315	184,100	55,947	0.3039	72.33	72.33	74.74	69.92	75.95	764	73.269	-1.64%
2002-02-26	0	0.305	0.305	0.320	0.285	0.320	628,000	187,120	0.2980	73.54	73.54	77.15	68.71	77.15	2,605	71.838	-1.61%
2002-02-25	0	0.310	0.280	0.310	0.280	0.310	126,000	38,820	0.3081	74.74	67.51	74.74	67.51	74.74	523	74.281	0.00%
2002-02-22	0	0.310	-	0.320	-	-	0	0	-	74.74	-	77.15	-	-	0	-	0.00%
2002-02-21	0	0.310	-	0.310	0.310	0.320	16,000	5,000	0.3125	74.74	-	74.74	74.74	77.15	66	75.343	0.00%
2002-02-20	0	0.310	-	0.310	0.310	0.310	12,000	3,720	0.3100	74.74	-	74.74	74.74	74.74	50	74.741	0.00%
2002-02-19	0	0.310	0.300	0.310	-	-	2,200	594	0.2700	74.74	72.33	74.74	-	-	9	65.097	0.00%
2002-02-18	0	0.310	0.300	0.315	0.310	0.310	101,000	31,270	0.3096	74.74	72.33	75.95	74.74	74.74	419	74.645	-1.59%
2002-02-15	0	0.315	-	0.315	0.315	0.315	8,000	2,520	0.3150	75.95	-	75.95	75.95	75.95	33	75.946	1.61%
2002-02-11	0	0.310	0.290	0.310	0.285	0.320	305,000	88,730	0.2909	74.74	69.92	74.74	68.71	77.15	1,265	70.140	6.90%
2002-02-08	0	0.290	0.285	0.300	0.270	0.290	198,000	57,260	0.2892	69.92	68.71	72.33	65.10	69.92	821	69.724	0.00%
2002-02-07	0	0.290	0.280	0.290	0.290	0.305	910,400	268,464	0.2949	69.92	67.51	69.92	69.92	73.54	3,776	71.097	-12.12%
2002-02-06	0	0.330	-	0.330	-	-	0	0	-	79.56	-	79.56	-	-	0	-	0.00%
2002-02-05	0	0.330	0.320	0.330	0.330	0.330	20,000	6,600	0.3300	79.56	77.15	79.56	79.56	79.56	83	79.563	0.00%
2002-02-04	0	0.330	0.330	0.350	0.330	0.330	173,800	57,300	0.3297	79.56	79.56	84.38	79.56	79.56	721	79.488	-5.71%
2002-02-01	0	0.350	0.320	0.350	0.320	0.355	105,800	34,816	0.3291	84.38	77.15	84.38	77.15	85.59	439	79.339	-1.41%
2002-01-31	0	0.355	0.335	0.355	0.335	0.355	56,600	19,086	0.3372	85.59	80.77	85.59	80.77	85.59	235	81.301	1.43%
2002-01-30	0	0.350	0.330	0.350	0.340	0.350	60,000	20,960	0.3493	84.38	79.56	84.38	81.97	84.38	249	84.224	0.00%
2002-01-29	0	0.350	0.330	0.350	0.325	0.370	3,064,200	1,064,950	0.3475	84.38	79.56	84.38	78.36	89.21	12,709	83.793	0.00%
2002-01-28	0	0.350	0.340	0.350	0.340	0.360	3,824,000	1,349,120	0.3528	84.38	81.97	84.38	81.97	86.80	15,861	85.060	1.45%
2002-01-25	0	0.345	0.345	0.350	0.335	0.370	823,680	286,861	0.3483	83.18	83.18	84.38	80.77	89.21	3,416	83.967	-5.48%
2002-01-24	0	0.365	0.355	0.365	0.340	0.380	4,433,880	1,595,540	0.3599	88.00	85.59	88.00	81.97	91.62	18,390	86.760	2.82%
2002-01-23	0	0.355	0.355	0.360	0.340	0.360	1,492,100	527,169	0.3533	85.59	85.59	86.80	81.97	86.80	6,189	85.182	-4.05%
2002-01-22	0	0.370	0.370	0.380	0.365	0.390	4,716,000	1,767,840	0.3749	89.21	89.21	91.62	88.00	94.03	19,560	90.378	-2.63%
2002-01-21	0	0.380	0.380	0.385	0.375	0.470	24,963,811	10,886,358	0.4361	91.62	91.62	92.82	90.41	113.3	103,542	105.14	-6.17%
2002-01-18	0	0.405	0.405	0.415	0.380	0.415	5,273,000	2,101,521	0.3985	97.64	97.64	100.1	91.62	100.1	21,871	96.088	8.00%
2002-01-17	0	0.375	0.375	0.380	0.375	0.385	788,400	300,000	0.3805	90.41	90.41	91.62	90.41	92.82	3,270	91.742	-1.32%
2002-01-16	0	0.380	0.375	0.380	0.365	0.390	1,697,000	630,775	0.3717	91.62	90.41	91.62	88.00	94.03	7,039	89.616	4.11%
2002-01-15	0	0.365	0.360	0.365	0.345	0.370	926,122	328,040	0.3542	88.00	86.80	88.00	83.18	89.21	3,841	85.399	2.82%
2002-01-14	0	0.355	0.355	0.360	0.340	0.360	1,239,200	430,804	0.3476	85.59	85.59	86.80	81.97	86.80	5,140	83.817	1.43%
2002-01-11	0	0.350	0.345	0.350	0.340	0.410	418,840	145,640	0.3477	84.38	83.18	84.38	81.97	98.85	1,737	83.835	-7.89%
2002-01-10	0	0.380	0.370	0.380	0.300	0.390	1,964,200	701,108	0.3569	91.62	89.21	91.62	72.33	94.03	8,147	86.059	10.14%
2002-01-09	0	0.345	0.320	0.345	0.320	0.350	51,120	16,956	0.3317	83.18	77.15	83.18	77.15	84.38	212	79.970	6.15%
2002-01-08	0	0.325	0.315	0.325	0.320	0.325	154,000	49,780	0.3232	78.36	75.95	78.36	77.15	78.36	639	77.934	-5.80%
2002-01-07	0	0.345	0.310	0.345	0.310	0.345	326,400	103,700	0.3177	83.18	74.74	83.18	74.74	83.18	1,354	76.599	1.47%
2002-01-04	0	0.340	0.325	0.340	0.325	0.350	119,000	39,150	0.3290	81.97	78.36	81.97	78.36	84.38	494	79.319	-1.45%
2002-01-03	0	0.345	0.320	0.345	0.320	0.345	225,840	75,054	0.3323	83.18	77.15	83.18	77.15	83.18	937	80.125	1.47%
2002-01-02	0	0.340	-	0.345	-	-	0	0	-	81.97	-	83.18	-	-	0	-	0.00%
2001-12-31	0	0.340	0.340	0.345	-	-	0	0	-	81.97	81.97	83.18	-	-	0	-	1.49%
2001-12-28	0	0.335	0.300	0.335	0.280	0.335	223,000	67,520	0.3028	80.77	72.33	80.77	67.51	80.77	925	73.000	0.00%
2001-12-27	0	0.335	0.290	0.335	0.335	0.335	4,920	1,607	0.3266	80.77	69.92	80.77	80.77	80.77	20	78.749	3.08%
2001-12-24	0	0.325	0.300	0.325	0.290	0.325	744,000	217,400	0.2922	78.36	72.33	78.36	69.92	78.36	3,086	70.450	1.56%
2001-12-21	0	0.320	-	0.320	0.320	0.320	15,000	4,590	0.3060	77.15	-	77.15	77.15	77.15	62	73.776	-1.54%
2001-12-20	0	0.325	0.300	0.325	0.300	0.325	124,000	37,300	0.3008	78.36	72.33	78.36	72.33	78.36	514	72.524	1.56%
2001-12-19	0	0.320	0.320	0.325	0.300	0.300	113,000	33,880	0.2998	77.15	77.15	78.36	72.33	72.33	469	72.287	4.92%
2001-12-18	0	0.305	0.305	0.325	0.305	0.310	112,800	34,884	0.3093	73.54	73.54	78.36	73.54	74.74	468	74.561	-4.69%
2001-12-17	0	0.320	0.300	0.320	0.300	0.320	417,160	129,433	0.3103	77.15	72.33	77.15	72.33	77.15	1,730	74.806	3.23%
2001-12-14	0	0.310	0.305	0.320	0.310	0.330	412,000	129,500	0.3143	74.74	73.54	77.15	74.74	79.56	1,709	75.782	-8.82%
2001-12-13	0	0.340	-	0.340	-	-	5,200	1,560	0.3000	81.97	-	81.97	-	-	22	72.330	0.00%
2001-12-12	0	0.340	0.330	0.340	0.320	0.340	836,000	269,340	0.3222	81.97	79.56	81.97	77.15	81.97	3,467	77.676	3.03%
2001-12-11	0	0.330	0.330	0.355	0.330	0.330	12,000	3,960	0.3300	79.56	79.56	85.59	79.56	79.56	50	79.563	-2.94%
2001-12-10	0	0.340	0.335	0.355	0.340	0.340	44,000	14,960	0.3400	81.97	80.77	85.59	81.97	81.97	182	81.974	0.00%
2001-12-07	0	0.340	0.340	0.355	0.335	0.340	190,500	64,700	0.3396	81.97	81.97	85.59	80.77	81.97	790	81.885	0.00%
2001-12-06	0	0.340	0.340	0.350	0.340	0.340	217,000	73,680	0.3395	81.97	81.97	84.38	81.97	81.97	900	81.862	0.00%
2001-12-05	0	0.340	0.340	0.350	0.340	0.350	188,000	64,740	0.3444	81.97	81.97	84.38	81.97	84.38	780	83.025	-2.86%
2001-12-04	0	0.350	0.345	0.350	0.330	0.350	129,600	43,492	0.3356	84.38	83.18	84.38	79.56	84.38	538	80.909	1.45%
2001-12-03	0	0.345	0.335	0.350	-	-	3,600	1,080	0.3000	83.18	80.77	84.38	-	-	15	72.330	0.00%
2001-11-30	0	0.345	0.340	0.350	0.335	0.395	1,584,000	548,120	0.3460	83.18	81.97	84.38	80.77	95.23	6,570	83.429	-9.21%
2001-11-29	0	0.380	0.350	0.380	0.330	0.390	512,200	183,188	0.3576	91.62	84.38	91.62	79.56	94.03	2,124	86.229	11.76%
2001-11-28	0	0.340	0.330	0.350	0.330	0.340	37,400	12,460	0.3332	81.97	79.56	84.38	79.56	81.97	155	80.323	-4.23%
2001-11-27	0	0.355	0.355	0.360	0.345	0.390	652,600	233,664	0.3581	85.59	85.59	86.80	83.18	94.03	2,707	86.326	-4.05%
2001-11-26	0	0.370	0.345	0.380	0.340	0.370	1,920,200	671,224	0.3496	89.21	83.18	91.62	81.97	89.21	7,964	84.278	12.12%
2001-11-23	0	0.330	0.330	0.360	0.330	0.330	103,040	33,912	0.3291	79.56	79.56	86.80	79.56	79.56	427	79.349	0.00%
2001-11-22	0	0.330	0.330	0.370	0.330	0.360	145,000	52,060	0.3590	79.56	79.56	89.21	79.56	86.80	601	86.563	-12.00%
2001-11-21	0	0.375	-	0.390	-	-	200	66	0.3300	90.41	-	94.03	-	-	1	79.563	0.00%
2001-11-20	0	0.375	0.360	0.375	0.360	0.400	424,000	156,460	0.3690	90.41	86.80	90.41	86.80	96.44	1,759	88.968	1.35%
2001-11-19	0	0.370	0.365	0.370	0.360	0.370	480,600	175,204	0.3646	89.21	88.00	89.21	86.80	89.21	1,993	87.893	-1.33%
2001-11-16	0	0.375	0.345	0.375	-	-	2,000	680	0.3400	90.41	83.18	90.41	-	-	8	81.974	-2.60%
2001-11-15	0	0.385	0.370	0.390	0.370	0.420	3,168,136	1,245,408	0.3931	92.82	89.21	94.03	89.21	101.3	13,140	94.777	-3.75%
2001-11-14	0	0.400	0.380	0.400	0.370	0.420	662,496	254,389	0.3840	96.44	91.62	96.44	89.21	101.3	2,748	92.578	8.11%
2001-11-13	0	0.370	-	0.370	-	-	0	0	-	89.21	-	89.21	-	-	0	-	0.00%
2001-11-12	0	0.370	-	0.370	-	-	2,400	816	0.3400	89.21	-	89.21	-	-	10	81.974	0.00%
2001-11-09	0	0.370	-	0.370	0.370	0.370	4,000	1,480	0.3700	89.21	-	89.21	89.21	89.21	17	89.207	2.78%
2001-11-08	0	0.360	-	0.360	-	-	2,600	936	0.3600	86.80	-	86.80	-	-	11	86.796	0.00%
2001-11-07	0	0.360	0.300	0.370	-	-	1,400	392	0.2800	86.80	72.33	89.21	-	-	6	67.508	0.00%
2001-11-06	0	0.360	0.335	0.360	0.330	0.360	545,800	188,948	0.3462	86.80	80.77	86.80	79.56	86.80	2,264	83.465	0.00%
2001-11-05	0	0.360	0.325	0.360	0.325	0.380	41,000	13,585	0.3313	86.80	78.36	86.80	78.36	91.62	170	79.886	4.35%
2001-11-02	0	0.345	0.345	0.365	0.345	0.350	869,402	302,243	0.3476	83.18	83.18	88.00	83.18	84.38	3,606	83.817	-8.00%
2001-11-01	0	0.375	0.355	0.375	0.340	0.385	2,406,800	844,976	0.3511	90.41	85.59	90.41	81.97	92.82	9,983	84.645	-1.32%
2001-10-31	0	0.380	-	0.400	0.370	0.380	19,000	7,010	0.3689	91.62	-	96.44	89.21	91.62	79	88.953	5.56%
2001-10-30	0	0.360	0.320	0.375	0.320	0.360	396,000	129,280	0.3265	86.80	77.15	90.41	77.15	86.80	1,642	78.710	4.35%
2001-10-29	0	0.345	0.300	0.345	-	-	0	0	-	83.18	72.33	83.18	-	-	0	-	-1.43%
2001-10-26	0	0.350	0.320	0.350	-	-	4,000	1,200	0.3000	84.38	77.15	84.38	-	-	17	72.330	0.00%
2001-10-24	0	0.350	0.330	0.350	-	-	0	0	-	84.38	79.56	84.38	-	-	0	-	0.00%
2001-10-23	0	0.350	0.345	0.350	0.320	0.350	18,840	6,092	0.3234	84.38	83.18	84.38	77.15	84.38	78	77.960	16.67%
2001-10-22	0	0.300	0.300	0.340	0.300	0.300	17,200	5,124	0.2979	72.33	72.33	81.97	72.33	72.33	71	71.825	-14.29%
2001-10-19	0	0.350	0.345	0.350	0.330	0.350	392,000	134,960	0.3443	84.38	83.18	84.38	79.56	84.38	1,626	83.007	6.06%
2001-10-18	0	0.330	0.290	0.330	-	-	2,400	744	0.3100	79.56	69.92	79.56	-	-	10	74.741	-4.35%
2001-10-17	0	0.345	-	0.345	-	-	0	0	-	83.18	-	83.18	-	-	0	-	0.00%
2001-10-16	0	0.345	-	0.345	0.330	0.350	24,000	8,000	0.3333	83.18	-	83.18	79.56	84.38	100	80.366	-1.43%
2001-10-15	0	0.350	0.320	0.350	-	-	0	0	-	84.38	77.15	84.38	-	-	0	-	-1.41%
2001-10-12	0	0.355	0.345	0.355	0.320	0.355	59,332	19,180	0.3233	85.59	83.18	85.59	77.15	85.59	246	77.939	4.41%
2001-10-11	0	0.340	0.340	0.350	-	-	0	0	-	81.97	81.97	84.38	-	-	0	-	0.00%
2001-10-10	0	0.340	0.340	0.350	-	-	0	0	-	81.97	81.97	84.38	-	-	0	-	0.00%
2001-10-09	0	0.340	0.340	0.350	0.340	0.385	478,000	170,440	0.3566	81.97	81.97	84.38	81.97	92.82	1,983	85.968	0.00%
2001-10-08	0	0.340	0.320	0.340	-	-	0	0	-	81.97	77.15	81.97	-	-	0	-	0.00%
2001-10-05	0	0.340	0.300	0.350	0.340	0.345	470,160	160,138	0.3406	81.97	72.33	84.38	81.97	83.18	1,950	82.119	-2.86%
2001-10-04	0	0.350	0.340	0.350	0.330	0.350	130,500	44,890	0.3440	84.38	81.97	84.38	79.56	84.38	541	82.934	-5.41%
2001-10-03	0	0.370	-	0.370	-	-	0	0	-	89.21	-	89.21	-	-	0	-	-2.63%
2001-09-28	0	0.380	-	0.380	-	-	1,600	480	0.3000	91.62	-	91.62	-	-	7	72.330	-5.00%
2001-09-27	0	0.400	0.410	-	0.330	0.400	28,000	10,320	0.3686	96.44	98.85	-	79.56	96.44	116	88.862	17.65%
2001-09-26	0	0.340	-	0.340	-	-	0	0	-	81.97	-	81.97	-	-	0	-	-8.11%
2001-09-25	0	0.370	-	0.370	-	-	800	256	0.3200	89.21	-	89.21	-	-	3	77.152	0.00%
2001-09-24	0	0.370	-	0.370	-	-	0	0	-	89.21	-	89.21	-	-	0	-	0.00%
2001-09-21	0	0.370	-	0.370	-	-	3,600	1,152	0.3200	89.21	-	89.21	-	-	15	77.152	0.00%
2001-09-20	0	0.370	-	0.370	-	-	0	0	-	89.21	-	89.21	-	-	0	-	-1.33%
2001-09-19	0	0.375	-	0.375	0.380	0.380	5,600	2,096	0.3743	90.41	-	90.41	91.62	91.62	23	90.240	-2.60%
2001-09-18	0	0.385	-	0.385	0.350	0.385	12,000	4,460	0.3717	92.82	-	92.82	84.38	92.82	50	89.608	4.05%
2001-09-17	0	0.370	-	0.370	-	-	3,000	900	0.3000	89.21	-	89.21	-	-	12	72.330	-3.90%
2001-09-14	0	0.385	-	0.385	-	-	0	0	-	92.82	-	92.82	-	-	0	-	-2.53%
2001-09-13	0	0.395	-	0.420	0.390	0.420	40,000	15,940	0.3985	95.23	-	101.3	94.03	101.3	166	96.078	2.60%
2001-09-12	0	0.385	0.320	0.385	0.260	0.385	243,200	74,764	0.3074	92.82	77.15	92.82	62.69	92.82	1,009	74.118	-2.53%
2001-09-11	0	0.395	-	0.395	-	-	0	0	-	95.23	-	95.23	-	-	0	-	0.00%
2001-09-10	0	0.395	0.395	0.400	0.340	0.360	107,000	36,660	0.3426	95.23	95.23	96.44	81.97	86.80	444	82.604	0.00%
2001-09-07	0	0.395	-	0.395	-	-	0	0	-	95.23	-	95.23	-	-	0	-	-3.66%
2001-09-06	0	0.410	0.360	0.410	0.370	0.450	269,600	106,628	0.3955	98.85	86.80	98.85	89.21	108.5	1,118	95.356	17.14%
2001-09-05	0	0.350	0.350	0.375	0.350	0.375	60,000	21,560	0.3593	84.38	84.38	90.41	84.38	90.41	249	86.635	-11.39%
2001-09-04	0	0.395	0.365	0.395	0.360	0.395	126,000	47,260	0.3751	95.23	88.00	95.23	86.80	95.23	523	90.431	5.33%
2001-09-03	0	0.375	0.350	0.395	0.375	0.420	404,000	157,580	0.3900	90.41	84.38	95.23	90.41	101.3	1,676	94.040	-16.67%
2001-08-31	0	0.450	0.365	-	0.370	0.450	132,000	54,600	0.4136	108.5	88.00	-	89.21	108.5	547	99.727	16.88%
2001-08-30	0	0.385	0.385	0.390	0.365	0.365	4,000	1,460	0.3650	92.82	92.82	94.03	88.00	88.00	17	88.001	0.00%
2001-08-29	0	0.385	0.385	0.390	0.370	0.370	160,000	59,200	0.3700	92.82	92.82	94.03	89.21	89.21	664	89.207	4.05%
2001-08-28	0	0.370	0.360	0.370	0.350	0.370	97,000	34,880	0.3596	89.21	86.80	89.21	84.38	89.21	402	86.696	-5.13%
2001-08-27	0	0.390	-	0.390	-	-	0	0	-	94.03	-	94.03	-	-	0	-	-1.27%
2001-08-24	0	0.395	0.365	0.395	-	-	0	0	-	95.23	88.00	95.23	-	-	0	-	-1.25%
2001-08-23	0	0.400	0.385	0.400	0.360	0.400	20,000	7,720	0.3860	96.44	92.82	96.44	86.80	96.44	83	93.064	8.11%
2001-08-22	0	0.370	0.365	0.395	0.370	0.370	80,000	29,600	0.3700	89.21	88.00	95.23	89.21	89.21	332	89.207	-6.33%
2001-08-21	0	0.395	0.395	0.400	0.365	0.365	20,000	7,300	0.3650	95.23	95.23	96.44	88.00	88.00	83	88.001	6.76%
2001-08-20	0	0.370	0.370	0.390	0.370	0.370	5,000	1,830	0.3660	89.21	89.21	94.03	89.21	89.21	21	88.242	-7.50%
2001-08-17	0	0.400	0.365	0.400	-	-	1,200	444	0.3700	96.44	88.00	96.44	-	-	5	89.207	0.00%
2001-08-16	0	0.400	0.370	0.410	-	-	1,920	634	0.3302	96.44	89.21	98.85	-	-	8	79.613	0.00%
2001-08-15	0	0.400	0.360	0.400	-	-	0	0	-	96.44	86.80	96.44	-	-	0	-	0.00%
2001-08-14	0	0.400	0.330	0.400	0.325	0.400	44,400	15,642	0.3523	96.44	79.56	96.44	78.36	96.44	184	84.938	9.59%
2001-08-13	0	0.365	0.350	0.370	0.365	0.365	12,000	4,380	0.3650	88.00	84.38	89.21	88.00	88.00	50	88.001	-3.95%
2001-08-10	0	0.380	0.380	0.390	0.355	0.355	20,000	7,100	0.3550	91.62	91.62	94.03	85.59	85.59	83	85.590	0.00%
2001-08-09	0	0.380	0.350	0.400	-	-	2,000	620	0.3100	91.62	84.38	96.44	-	-	8	74.741	0.00%
2001-08-08	0	0.380	0.365	0.390	-	-	1,200	384	0.3200	91.62	88.00	94.03	-	-	5	77.152	0.00%
2001-08-07	0	0.380	0.350	0.400	-	-	0	0	-	91.62	84.38	96.44	-	-	0	-	0.00%
2001-08-06	0	0.380	0.380	0.425	0.370	0.400	163,201	61,800	0.3787	91.62	91.62	102.5	89.21	96.44	677	91.298	-11.63%
2001-08-03	0	0.430	0.415	0.430	0.410	0.450	257,000	107,880	0.4198	103.7	100.1	103.7	98.85	108.5	1,066	101.21	-1.15%
2001-08-02	0	0.435	0.440	0.445	-	-	1,200	468	0.3900	104.9	106.1	107.3	-	-	5	94.028	0.00%
2001-08-01	0	0.435	0.425	0.435	0.420	0.435	1,151,812	486,899	0.4227	104.9	102.5	104.9	101.3	104.9	4,777	101.92	-4.40%
2001-07-31	0	0.455	0.440	0.455	0.430	0.455	319,200	138,124	0.4327	109.7	106.1	109.7	103.7	109.7	1,324	104.33	0.00%
2001-07-30	0	0.455	0.445	0.455	0.440	0.520	1,242,000	566,480	0.4561	109.7	107.3	109.7	106.1	125.4	5,151	109.97	1.11%
2001-07-27	0	0.450	0.435	0.450	0.430	0.450	980,290	426,267	0.4348	108.5	104.9	108.5	103.7	108.5	4,066	104.84	0.00%
2001-07-26	0	0.450	0.435	0.450	0.430	0.450	731,030	317,332	0.4341	108.5	104.9	108.5	103.7	108.5	3,032	104.66	3.45%
2001-07-24	0	0.435	0.435	0.440	0.430	0.440	357,404	155,385	0.4348	104.9	104.9	106.1	103.7	106.1	1,482	104.82	-2.25%
2001-07-23	0	0.445	0.420	0.445	0.420	0.445	280,400	121,496	0.4333	107.3	101.3	107.3	101.3	107.3	1,163	104.47	1.14%
2001-07-20	0	0.440	0.435	0.440	0.420	0.440	1,171,340	501,937	0.4285	106.1	104.9	106.1	101.3	106.1	4,858	103.31	3.53%
2001-07-19	0	0.425	0.405	0.425	0.405	0.425	1,360,000	553,560	0.4070	102.5	97.64	102.5	97.64	102.5	5,641	98.134	2.41%
2001-07-18	0	0.415	0.410	0.420	0.405	0.440	2,021,500	831,765	0.4115	100.1	98.85	101.3	97.64	106.1	8,385	99.202	2.47%
2001-07-17	1	0.405	-	-	-	-	0	0	-	97.64	-	-	-	-	0	-	0.00%
2001-07-16	0	0.405	0.405	0.430	0.405	0.480	671,080	280,932	0.4186	97.64	97.64	103.7	97.64	115.7	2,783	100.93	-6.90%
2001-07-13	0	0.435	0.405	0.440	0.400	0.450	1,379,500	566,865	0.4109	104.9	97.64	106.1	96.44	108.5	5,722	99.072	8.75%
2001-07-12	0	0.400	0.385	0.405	0.385	0.400	509,461	198,490	0.3896	96.44	92.82	97.64	92.82	96.44	2,113	93.934	3.90%
2001-07-11	0	0.385	0.385	0.400	0.385	0.385	16,600	6,391	0.3850	92.82	92.82	96.44	92.82	92.82	69	92.823	-2.53%
2001-07-10	0	0.395	0.385	0.400	0.380	0.395	403,000	155,070	0.3848	95.23	92.82	96.44	91.62	95.23	1,672	92.772	2.60%
2001-07-09	0	0.385	0.385	0.400	0.380	0.390	479,175	183,862	0.3837	92.82	92.82	96.44	91.62	94.03	1,987	92.511	-2.53%
2001-07-05	0	0.395	0.380	0.395	0.375	0.395	1,158,468	440,349	0.3801	95.23	91.62	95.23	90.41	95.23	4,805	91.645	-1.25%
2001-07-04	0	0.400	0.390	0.400	0.360	0.410	4,093,000	1,476,125	0.3606	96.44	94.03	96.44	86.80	98.85	16,976	86.951	11.11%
2001-07-03	0	0.360	0.355	0.370	0.360	0.375	783,700	288,582	0.3682	86.80	85.59	89.21	86.80	90.41	3,251	88.780	-4.00%
2001-06-29	0	0.375	0.360	0.375	0.360	0.380	578,000	209,112	0.3618	90.41	86.80	90.41	86.80	91.62	2,397	87.226	-1.32%
2001-06-28	0	0.380	0.345	0.380	-	-	5,400	1,728	0.3200	91.62	83.18	91.62	-	-	22	77.152	0.00%
2001-06-27	0	0.380	0.365	0.380	-	-	0	0	-	91.62	88.00	91.62	-	-	0	-	-1.30%
2001-06-26	0	0.385	0.370	0.385	0.385	0.400	795,300	311,492	0.3917	92.82	89.21	92.82	92.82	96.44	3,299	94.430	-1.28%
2001-06-22	0	0.390	0.370	0.400	0.360	0.420	1,885,680	742,327	0.3937	94.03	89.21	96.44	86.80	101.3	7,821	94.912	8.33%
2001-06-21	0	0.360	0.340	0.360	0.360	0.360	47,600	16,756	0.3520	86.80	81.97	86.80	86.80	86.80	197	84.871	4.35%
2001-06-20	0	0.345	0.345	-	0.345	0.350	40,200	13,904	0.3459	83.18	83.18	-	83.18	84.38	167	83.389	-1.43%
2001-06-19	0	0.350	0.345	-	0.350	0.350	32,600	11,226	0.3444	84.38	83.18	-	84.38	84.38	135	83.024	-2.78%
2001-06-18	0	0.360	0.360	0.380	0.360	0.385	27,022	10,238	0.3789	86.80	86.80	91.62	86.80	92.82	112	91.347	-6.49%
2001-06-15	0	0.385	0.385	0.400	0.345	0.385	296,000	108,330	0.3660	92.82	92.82	96.44	83.18	92.82	1,228	88.237	4.05%
2001-06-14	0	0.370	0.365	0.370	0.365	0.390	562,200	210,482	0.3744	89.21	88.00	89.21	88.00	94.03	2,332	90.265	-5.13%
2001-06-13	0	0.390	0.380	0.390	0.350	0.390	338,200	127,085	0.3758	94.03	91.62	94.03	84.38	94.03	1,403	90.597	0.00%
2001-06-12	0	0.390	0.375	0.390	0.360	0.390	317,940	121,485	0.3821	94.03	90.41	94.03	86.80	94.03	1,319	92.124	0.00%
2001-06-11	0	0.390	0.385	0.400	0.375	0.400	530,620	206,470	0.3891	94.03	92.82	96.44	90.41	96.44	2,201	93.814	-2.50%
2001-06-08	0	0.400	0.400	0.405	0.365	0.410	507,542	197,725	0.3896	96.44	96.44	97.64	88.00	98.85	2,105	93.926	2.56%
2001-06-07	0	0.390	0.390	0.395	0.360	0.410	244,575	93,896	0.3839	94.03	94.03	95.23	86.80	98.85	1,014	92.561	-4.88%
2001-06-06	0	0.410	-	0.410	0.420	0.435	133,280	56,662	0.4251	98.85	-	98.85	101.3	104.9	553	102.50	-2.38%
2001-06-05	0	0.420	0.420	0.430	0.420	0.420	47,600	19,992	0.4200	101.3	101.3	103.7	101.3	101.3	197	101.26	-6.67%
2001-06-04	0	0.045	0.045	0.046	0.043	0.047	10,464,565	467,337	0.0447	108.5	108.5	110.9	103.7	113.3	4,340	107.67	2.27%
2001-06-01	0	0.044	0.042	0.044	0.042	0.044	4,434,400	189,410	0.0427	106.1	101.3	106.1	101.3	106.1	1,839	102.98	4.76%
2001-05-31	0	0.042	0.042	0.044	0.042	0.045	7,983,200	344,018	0.0431	101.3	101.3	106.1	101.3	108.5	3,311	103.90	-2.33%
2001-05-30	0	0.043	0.043	0.044	0.040	0.043	7,734,400	323,548	0.0418	103.7	103.7	106.1	96.44	103.7	3,208	100.86	0.00%
2001-05-29	0	0.043	0.042	0.044	0.040	0.049	19,869,200	886,139	0.0446	103.7	101.3	106.1	96.44	118.1	8,241	107.53	-4.44%
2001-05-28	0	0.045	0.045	0.046	0.041	0.050	10,232,000	473,978	0.0463	108.5	108.5	110.9	98.85	120.5	4,244	111.68	9.76%
2001-05-25	0	0.044	0.044	0.046	0.038	0.052	20,951,025	925,462	0.0442	98.85	98.85	103.3	85.37	116.8	9,326	99.238	10.00%
2001-05-24	0	0.040	0.039	0.040	0.038	0.040	3,056,000	118,806	0.0389	89.86	87.62	89.86	85.37	89.86	1,360	87.340	0.00%
2001-05-23	0	0.040	0.038	0.040	0.037	0.040	9,310,000	362,738	0.0390	89.86	85.37	89.86	83.12	89.86	4,144	87.533	8.11%
2001-05-22	0	0.037	0.037	0.038	0.036	0.038	5,563,200	203,438	0.0366	83.12	83.12	85.37	80.88	85.37	2,476	82.155	2.78%
2001-05-21	0	0.036	0.037	0.038	0.036	0.037	1,488,466	53,782	0.0361	80.88	83.12	85.37	80.88	83.12	663	81.175	-7.69%
2001-05-18	0	0.039	0.037	0.039	0.037	0.040	2,476,400	96,179	0.0388	87.62	83.12	87.62	83.12	89.86	1,102	87.254	0.00%
2001-05-17	0	0.039	0.038	0.039	0.036	0.039	7,142,800	272,138	0.0381	87.62	85.37	87.62	80.88	87.62	3,179	85.595	8.33%
2001-05-16	0	0.036	0.036	0.038	0.036	0.040	3,014,000	111,722	0.0371	80.88	80.88	85.37	80.88	89.86	1,342	83.276	-5.26%
2001-05-15	0	0.038	0.037	0.038	0.035	0.038	4,278,000	160,202	0.0374	85.37	83.12	85.37	78.63	85.37	1,904	84.130	5.56%
2001-05-14	0	0.036	0.036	0.037	0.035	0.036	4,008,140	142,252	0.0355	80.88	80.88	83.12	78.63	80.88	1,784	79.734	0.00%
2001-05-11	0	0.036	0.036	0.038	0.036	0.040	2,539,373	93,507	0.0368	80.88	80.88	85.37	80.88	89.86	1,130	82.726	-7.69%
2001-05-10	0	0.039	0.036	0.039	0.034	0.039	5,549,200	201,310	0.0363	87.62	80.88	87.62	76.38	87.62	2,470	81.501	2.63%
2001-05-09	0	0.038	0.038	0.040	0.037	0.040	5,559,257	211,707	0.0381	85.37	85.37	89.86	83.12	89.86	2,475	85.555	-7.32%
2001-05-08	0	0.041	0.040	0.041	0.038	0.043	31,780,000	1,254,996	0.0395	92.11	89.86	92.11	85.37	96.60	14,146	88.719	-14.58%
2001-05-07	1	0.048	-	-	-	-	0	0	-	107.8	-	-	-	-	0	-	0.00%
2001-05-04	0	0.048	0.048	0.049	0.047	0.051	10,310,000	508,532	0.0493	107.8	107.8	110.1	105.6	114.6	4,589	110.81	2.13%
2001-05-03	0	0.047	0.046	0.047	0.041	0.048	13,610,000	631,670	0.0464	105.6	103.3	105.6	92.11	107.8	6,058	104.27	0.00%
2001-05-02	0	0.047	0.046	0.047	0.047	0.055	29,948,000	1,481,676	0.0495	105.6	103.3	105.6	105.6	123.6	13,330	111.15	-20.34%
2001-04-27	0	0.059	0.057	0.059	0.058	0.074	11,254,000	683,480	0.0607	132.5	128.1	132.5	130.3	166.2	5,009	136.44	-11.94%
2001-04-26	0	0.067	0.065	0.067	0.065	0.077	22,178,160	1,529,225	0.0690	150.5	146.0	150.5	146.0	173.0	9,872	154.91	-4.29%
2001-04-25	0	0.070	0.068	0.070	0.059	0.078	24,522,000	1,617,424	0.0660	157.3	152.8	157.3	132.5	175.2	10,915	148.18	16.67%
2001-04-24	0	0.060	0.059	0.060	0.057	0.068	10,966,000	647,260	0.0590	134.8	132.5	134.8	128.1	152.8	4,881	132.60	-4.76%
2001-04-23	0	0.063	0.062	0.063	0.055	0.073	22,196,000	1,395,638	0.0629	141.5	139.3	141.5	123.6	164.0	9,880	141.26	5.00%
2001-04-20	0	0.060	0.058	0.073	0.045	0.080	17,037,903	1,054,512	0.0619	134.8	130.3	164.0	101.1	179.7	7,584	139.05	25.00%
2001-04-19	1	0.048	-	-	-	-	0	0	-	107.8	-	-	-	-	0	-	0.00%
2001-04-18	1	0.048	-	0.048	-	-	0	0	-	107.8	-	107.8	-	-	0	-	0.00%
2001-04-17	0	0.048	-	0.048	-	-	0	0	-	107.8	-	107.8	-	-	0	-	-7.69%
2001-04-12	0	0.052	-	0.052	-	-	0	0	-	116.8	-	116.8	-	-	0	-	0.00%
2001-04-11	0	0.052	0.039	0.052	0.045	0.052	68,800	3,392	0.0493	116.8	87.62	116.8	101.1	116.8	31	110.76	-1.89%
2001-04-10	0	0.053	-	0.053	-	-	0	0	-	119.1	-	119.1	-	-	0	-	0.00%
2001-04-09	0	0.053	0.038	0.053	-	-	0	0	-	119.1	85.37	119.1	-	-	0	-	0.00%
2001-04-06	0	0.053	0.042	0.055	0.045	0.053	200,000	9,800	0.0490	119.1	94.36	123.6	101.1	119.1	89	110.08	1.92%
2001-04-04	0	0.052	0.043	0.053	0.037	0.052	650,000	32,550	0.0501	116.8	96.60	119.1	83.12	116.8	289	112.50	20.93%
2001-04-03	0	0.043	0.042	0.047	0.043	0.045	600,000	26,000	0.0433	96.60	94.36	105.6	96.60	101.1	267	97.353	16.22%
2001-04-02	0	0.037	0.037	0.045	0.037	0.037	864,000	31,968	0.0370	83.12	83.12	101.1	83.12	83.12	385	83.124	-2.63%
2001-03-30	0	0.038	0.038	0.042	0.038	0.042	450,000	17,716	0.0394	85.37	85.37	94.36	85.37	94.36	200	88.446	-11.63%
2001-03-29	0	0.043	0.036	0.049	-	-	0	0	-	96.60	80.88	110.1	-	-	0	-	0.00%
2001-03-28	0	0.043	0.038	0.049	-	-	0	0	-	96.60	85.37	110.1	-	-	0	-	0.00%
2001-03-27	0	0.043	0.043	0.050	0.038	0.038	22,774	851	0.0374	96.60	96.60	112.3	85.37	85.37	10	83.949	7.50%
2001-03-26	0	0.040	0.037	0.043	0.040	0.040	500,000	20,000	0.0400	89.86	83.12	96.60	89.86	89.86	223	89.864	-6.98%
2001-03-23	0	0.043	0.043	0.050	0.038	0.039	162,000	6,278	0.0388	96.60	96.60	112.3	85.37	87.62	72	87.063	7.50%
2001-03-22	0	0.040	0.040	0.050	0.038	0.040	400,000	15,800	0.0395	89.86	89.86	112.3	85.37	89.86	178	88.741	0.00%
2001-03-21	0	0.040	0.040	0.047	0.040	0.040	190,000	7,600	0.0400	89.86	89.86	105.6	89.86	89.86	85	89.864	0.00%
2001-03-20	0	0.040	0.036	0.049	0.040	0.040	1,000,000	40,000	0.0400	89.86	80.88	110.1	89.86	89.86	445	89.864	-13.04%
2001-03-19	0	0.046	0.037	0.046	0.040	0.046	430,000	17,380	0.0404	103.3	83.12	103.3	89.86	103.3	191	90.805	-6.12%
2001-03-16	0	0.049	0.043	0.054	-	-	500,000	24,500	0.0490	110.1	96.60	121.3	-	-	223	110.08	0.00%
2001-03-15	0	0.049	0.045	0.049	-	-	0	0	-	110.1	101.1	110.1	-	-	0	-	0.00%
2001-03-14	0	0.049	0.045	0.050	0.049	0.049	800,000	39,200	0.0490	110.1	101.1	112.3	110.1	110.1	356	110.08	-10.91%
2001-03-13	0	0.055	-	0.060	-	-	0	0	-	123.6	-	134.8	-	-	0	-	0.00%
2001-03-12	0	0.055	-	0.060	-	-	0	0	-	123.6	-	134.8	-	-	0	-	0.00%
2001-03-09	0	0.055	-	0.055	0.059	0.059	50,000	2,950	0.0590	123.6	-	123.6	132.5	132.5	22	132.55	10.00%
2001-03-08	0	0.050	0.045	0.050	0.059	0.059	30,000	1,770	0.0590	112.3	101.1	112.3	132.5	132.5	13	132.55	-1.96%
2001-03-07	0	0.051	0.043	0.051	0.055	0.055	346,000	19,030	0.0550	114.6	96.60	114.6	123.6	123.6	154	123.56	-3.77%
2001-03-06	0	0.053	0.042	0.053	0.042	0.053	300,000	13,264	0.0442	119.1	94.36	119.1	94.36	119.1	134	99.330	26.19%
2001-03-05	0	0.042	0.042	0.048	0.040	0.050	1,106,000	46,048	0.0416	94.36	94.36	107.8	89.86	112.3	492	93.537	-8.70%
2001-03-02	0	0.046	0.042	0.052	0.038	0.046	1,820,000	81,960	0.0450	103.3	94.36	116.8	85.37	103.3	810	101.17	15.00%
2001-03-01	0	0.040	0.036	0.050	0.040	0.050	176,000	7,300	0.0415	89.86	80.88	112.3	89.86	112.3	78	93.183	-13.04%
2001-02-28	0	0.046	-	0.046	-	-	0	0	-	103.3	-	103.3	-	-	0	-	0.00%
2001-02-27	0	0.046	0.046	0.050	0.044	0.044	82,000	3,608	0.0440	103.3	103.3	112.3	98.85	98.85	36	98.850	4.55%
2001-02-26	0	0.044	0.044	0.050	0.044	0.055	720,000	34,550	0.0480	98.85	98.85	112.3	98.85	123.6	320	107.81	-2.22%
2001-02-23	0	0.045	0.042	0.046	-	-	0	0	-	101.1	94.36	103.3	-	-	0	-	0.00%
2001-02-22	0	0.045	0.045	0.052	0.045	0.055	648,000	32,910	0.0508	101.1	101.1	116.8	101.1	123.6	288	114.10	-10.00%
2001-02-21	0	0.050	0.045	0.055	0.050	0.055	300,000	15,500	0.0517	112.3	101.1	123.6	112.3	123.6	134	116.07	-9.09%
2001-02-20	0	0.055	-	0.055	-	-	0	0	-	123.6	-	123.6	-	-	0	-	-8.33%
2001-02-19	0	0.060	-	0.060	-	-	0	0	-	134.8	-	134.8	-	-	0	-	0.00%
2001-02-16	0	0.060	-	0.062	-	-	0	0	-	134.8	-	139.3	-	-	0	-	0.00%
2001-02-15	0	0.060	-	0.060	0.062	0.062	16,000	992	0.0620	134.8	-	134.8	139.3	139.3	7	139.29	-3.23%
2001-02-14	0	0.062	-	0.062	-	-	0	0	-	139.3	-	139.3	-	-	0	-	0.00%
2001-02-13	0	0.062	-	0.062	0.050	0.062	20,000	1,120	0.0560	139.3	-	139.3	112.3	139.3	9	125.81	3.33%
2001-02-12	0	0.060	-	0.060	-	-	0	0	-	134.8	-	134.8	-	-	0	-	0.00%
2001-02-09	0	0.060	-	0.060	-	-	0	0	-	134.8	-	134.8	-	-	0	-	0.00%
2001-02-08	0	0.060	-	0.060	-	-	0	0	-	134.8	-	134.8	-	-	0	-	0.00%
2001-02-07	0	0.060	-	0.060	-	-	0	0	-	134.8	-	134.8	-	-	0	-	-1.64%
2001-02-06	0	0.061	-	0.061	-	-	0	0	-	137.0	-	137.0	-	-	0	-	0.00%
2001-02-05	0	0.061	-	0.063	0.061	0.061	668,000	40,748	0.0610	137.0	-	141.5	137.0	137.0	297	137.04	0.00%
2001-02-02	0	0.061	-	0.061	0.062	0.062	400,000	24,800	0.0620	137.0	-	137.0	139.3	139.3	178	139.29	-1.61%
2001-02-01	0	0.062	-	0.062	-	-	0	0	-	139.3	-	139.3	-	-	0	-	0.00%
2001-01-31	0	0.062	-	0.062	-	-	0	0	-	139.3	-	139.3	-	-	0	-	0.00%
2001-01-30	0	0.062	-	0.062	0.058	0.062	12,000	720	0.0600	139.3	-	139.3	130.3	139.3	5	134.80	14.81%
2001-01-29	0	0.054	-	0.054	0.047	0.054	28,000	1,408	0.0503	121.3	-	121.3	105.6	121.3	12	112.97	10.20%
2001-01-23	0	0.049	-	-	-	-	0	0	-	110.1	-	-	-	-	0	-	0.00%
2001-01-22	0	0.049	-	0.050	-	-	0	0	-	110.1	-	112.3	-	-	0	-	0.00%
2001-01-19	0	0.049	-	0.049	-	-	0	0	-	110.1	-	110.1	-	-	0	-	0.00%
2001-01-18	0	0.049	-	0.050	-	-	0	0	-	110.1	-	112.3	-	-	0	-	0.00%
2001-01-17	0	0.049	-	0.049	0.050	0.050	100,000	5,000	0.0500	110.1	-	110.1	112.3	112.3	45	112.33	36.11%
2001-01-16	0	0.036	0.032	0.044	0.036	0.044	206,000	7,448	0.0362	80.88	71.89	98.85	80.88	98.85	92	81.227	-18.18%
2001-01-15	0	0.044	0.043	0.053	0.044	0.050	500,000	23,900	0.0478	98.85	96.60	119.1	98.85	112.3	223	107.39	-13.73%
2001-01-12	0	0.051	-	0.051	0.051	0.054	80,000	4,086	0.0511	114.6	-	114.6	114.6	121.3	36	114.75	-12.07%
2001-01-11	0	0.058	-	0.058	0.052	0.072	1,778,000	102,180	0.0575	130.3	-	130.3	116.8	161.8	791	129.11	0.00%
2001-01-10	0	0.058	0.048	0.058	0.048	0.063	750,000	40,970	0.0546	130.3	107.8	130.3	107.8	141.5	334	122.72	20.83%
2001-01-09	0	0.048	0.043	0.048	0.043	0.048	150,000	6,804	0.0454	107.8	96.60	107.8	96.60	107.8	67	101.91	9.09%
2001-01-08	0	0.044	0.044	-	0.043	0.050	1,000,000	44,314	0.0443	98.85	98.85	-	96.60	112.3	445	99.556	2.33%
2001-01-05	0	0.043	0.043	0.048	0.043	0.046	396,000	17,628	0.0445	96.60	96.60	107.8	96.60	103.3	176	100.01	-14.00%
2001-01-04	0	0.050	0.041	0.054	0.040	0.051	1,360,000	56,812	0.0418	112.3	92.11	121.3	89.86	114.6	605	93.848	-9.09%
2001-01-03	0	0.055	-	0.059	-	-	0	0	-	123.6	-	132.5	-	-	0	-	0.00%
2001-01-02	0	0.055	-	0.056	0.055	0.055	560,000	30,800	0.0550	123.6	-	125.8	123.6	123.6	249	123.56	1.85%
2000-12-29	0	0.054	0.050	0.054	0.050	0.054	632,000	33,854	0.0536	121.3	112.3	121.3	112.3	121.3	281	120.34	-6.90%
2000-12-28	0	0.058	-	-	0.054	0.058	80,000	4,560	0.0570	130.3	-	-	121.3	130.3	36	128.06	16.00%
2000-12-27	0	0.050	0.050	-	0.042	0.050	436,000	18,504	0.0424	112.3	112.3	-	94.36	112.3	194	95.347	8.70%
2000-12-22	0	0.046	0.040	0.046	0.036	0.046	482,000	19,392	0.0402	103.3	89.86	103.3	80.88	103.3	215	90.386	-8.00%
2000-12-21	0	0.050	-	0.050	-	-	0	0	-	112.3	-	112.3	-	-	0	-	-5.66%
2000-12-20	0	0.053	-	0.053	-	-	0	0	-	119.1	-	119.1	-	-	0	-	0.00%
2000-12-19	0	0.053	0.050	0.054	0.048	0.055	312,000	15,902	0.0510	119.1	112.3	121.3	107.8	123.6	139	114.50	12.77%
2000-12-18	0	0.047	0.047	0.059	0.045	0.059	284,000	15,860	0.0558	105.6	105.6	132.5	101.1	132.5	126	125.46	-21.67%
2000-12-15	0	0.060	-	0.060	-	-	0	0	-	134.8	-	134.8	-	-	0	-	-7.69%
2000-12-14	0	0.065	-	0.065	-	-	0	0	-	146.0	-	146.0	-	-	0	-	-2.99%
2000-12-13	0	0.067	-	0.067	0.067	0.067	41,700	2,765	0.0663	150.5	-	150.5	150.5	150.5	19	148.97	0.00%
2000-12-12	0	0.067	0.057	0.067	0.064	0.072	750,000	49,390	0.0659	150.5	128.1	150.5	143.8	161.8	334	147.95	-1.47%
2000-12-11	0	0.068	-	0.070	-	-	0	0	-	152.8	-	157.3	-	-	0	-	0.00%
2000-12-08	0	0.068	-	0.068	-	-	0	0	-	152.8	-	152.8	-	-	0	-	-1.45%
2000-12-07	0	0.069	-	0.069	0.056	0.069	14,000	914	0.0653	155.0	-	155.0	125.8	155.0	6	146.67	23.21%
2000-12-06	0	0.056	0.056	0.065	0.056	0.060	1,096,523	62,734	0.0572	125.8	125.8	146.0	125.8	134.8	488	128.53	-6.67%
2000-12-05	0	0.060	0.053	0.067	0.060	0.060	200,000	12,000	0.0600	134.8	119.1	150.5	134.8	134.8	89	134.80	-13.04%
2000-12-04	0	0.069	-	0.069	-	-	0	0	-	155.0	-	155.0	-	-	0	-	0.00%
2000-12-01	0	0.069	0.066	0.069	0.059	0.069	490,000	29,822	0.0609	155.0	148.3	155.0	132.5	155.0	218	136.73	7.81%
2000-11-30	0	0.064	0.050	0.059	0.050	0.064	958,000	50,830	0.0531	143.8	112.3	132.5	112.3	143.8	426	119.20	-8.57%
2000-11-29	0	0.070	0.069	0.070	0.061	0.070	382,000	24,572	0.0643	157.3	155.0	157.3	137.0	157.3	170	144.51	0.00%
2000-11-28	0	0.070	-	0.070	-	-	0	0	-	157.3	-	157.3	-	-	0	-	-5.41%
2000-11-27	0	0.074	0.070	0.074	0.070	0.074	320,000	22,480	0.0703	166.2	157.3	166.2	157.3	166.2	142	157.82	5.71%
2000-11-24	0	0.070	0.070	0.072	0.070	0.070	764,400	53,500	0.0700	157.3	157.3	161.8	157.3	157.3	340	157.24	0.00%
2000-11-23	0	0.070	0.064	0.073	0.068	0.070	240,000	16,580	0.0691	157.3	143.8	164.0	152.8	157.3	107	155.20	2.94%
2000-11-22	0	0.068	-	0.070	0.068	0.069	200,000	13,700	0.0685	152.8	-	157.3	152.8	155.0	89	153.89	-1.45%
2000-11-21	0	0.069	0.069	0.070	-	-	0	0	-	155.0	155.0	157.3	-	-	0	-	0.00%
2000-11-20	0	0.069	0.069	0.070	0.066	0.070	300,000	20,200	0.0673	155.0	155.0	157.3	148.3	157.3	134	151.27	-1.43%
2000-11-17	0	0.070	0.072	0.073	0.070	0.070	20,000	1,400	0.0700	157.3	161.8	164.0	157.3	157.3	9	157.26	6.06%
2000-11-16	0	0.066	0.066	0.070	0.065	0.070	400,000	27,000	0.0675	148.3	148.3	157.3	146.0	157.3	178	151.65	-1.49%
2000-11-15	0	0.067	-	0.067	0.068	0.075	904,000	63,884	0.0707	150.5	-	150.5	152.8	168.5	402	158.76	-9.46%
2000-11-14	0	0.074	0.070	0.074	-	-	0	0	-	166.2	157.3	166.2	-	-	0	-	-2.63%
2000-11-13	0	0.076	0.075	0.076	0.069	0.076	1,364,000	97,988	0.0718	170.7	168.5	170.7	155.0	170.7	607	161.39	1.33%
2000-11-10	0	0.075	0.074	0.075	0.070	0.075	1,846,000	134,800	0.0730	168.5	166.2	168.5	157.3	168.5	822	164.05	0.00%
2000-11-09	0	0.075	0.074	0.080	0.075	0.083	4,044,000	314,698	0.0778	168.5	166.2	179.7	168.5	186.5	1,800	174.83	-9.64%
2000-11-08	0	0.083	0.080	0.083	0.081	0.094	16,742,000	1,427,054	0.0852	186.5	179.7	186.5	182.0	211.2	7,452	191.50	7.79%
2000-11-07	0	0.077	0.075	0.077	0.076	0.086	1,464,000	113,090	0.0772	173.0	168.5	173.0	170.7	193.2	652	173.54	2.67%
2000-11-06	0	0.075	0.070	0.076	0.072	0.075	808,000	58,504	0.0724	168.5	157.3	170.7	161.8	168.5	360	162.67	-1.32%
2000-11-03	0	0.076	0.068	0.076	0.076	0.079	200,000	15,206	0.0760	170.7	152.8	170.7	170.7	177.5	89	170.81	0.00%
2000-11-02	0	0.076	0.076	0.077	0.068	0.075	198,000	14,024	0.0708	170.7	170.7	173.0	152.8	168.5	88	159.12	1.33%
2000-11-01	0	0.075	0.073	0.075	0.072	0.080	6,078,000	454,646	0.0748	168.5	164.0	168.5	161.8	179.7	2,705	168.05	-1.32%
2000-10-31	0	0.076	-	0.076	0.076	0.076	150,000	11,400	0.0760	170.7	-	170.7	170.7	170.7	67	170.74	-3.80%
2000-10-30	0	0.079	-	0.079	0.081	0.081	100,000	8,100	0.0810	177.5	-	177.5	182.0	182.0	45	181.97	0.00%
2000-10-27	0	0.079	-	0.079	-	-	0	0	-	177.5	-	177.5	-	-	0	-	0.00%
2000-10-26	0	0.079	0.078	0.079	0.070	0.085	238,000	17,186	0.0722	177.5	175.2	177.5	157.3	191.0	106	162.23	5.33%
2000-10-25	0	0.075	-	0.075	-	-	0	0	-	168.5	-	168.5	-	-	0	-	-5.06%
2000-10-24	0	0.079	-	0.079	-	-	0	0	-	177.5	-	177.5	-	-	0	-	-4.82%
2000-10-23	0	0.083	-	0.083	-	-	0	0	-	186.5	-	186.5	-	-	0	-	-2.35%
2000-10-20	0	0.085	-	0.085	0.085	0.085	16,000	1,360	0.0850	191.0	-	191.0	191.0	191.0	7	190.96	8.97%
2000-10-19	0	0.078	-	0.078	-	-	0	0	-	175.2	-	175.2	-	-	0	-	0.00%
2000-10-18	0	0.078	0.078	0.079	0.065	0.071	600,000	40,736	0.0679	175.2	175.2	177.5	146.0	159.5	267	152.53	-2.50%
2000-10-17	0	0.080	-	0.080	-	-	0	0	-	179.7	-	179.7	-	-	0	-	-1.23%
2000-10-16	0	0.081	0.073	0.081	0.089	0.090	102,000	9,080	0.0890	182.0	164.0	182.0	199.9	202.2	45	199.99	0.00%
2000-10-13	0	0.081	0.071	0.081	0.070	0.081	464,000	34,684	0.0748	182.0	159.5	182.0	157.3	182.0	207	167.93	2.53%
2000-10-12	0	0.079	0.079	0.080	0.078	0.082	1,584,000	125,504	0.0792	177.5	177.5	179.7	175.2	184.2	705	178.00	-5.95%
2000-10-11	0	0.084	0.081	0.084	0.078	0.092	2,894,000	233,682	0.0807	188.7	182.0	188.7	175.2	206.7	1,288	181.41	2.44%
2000-10-10	0	0.082	0.080	0.082	0.080	0.088	837,600	68,164	0.0814	184.2	179.7	184.2	179.7	197.7	373	182.83	-7.87%
2000-10-09	0	0.089	0.082	0.089	0.082	0.091	1,321,600	111,098	0.0841	199.9	184.2	199.9	184.2	204.4	588	188.86	2.30%
2000-10-05	0	0.087	0.086	0.087	0.077	0.090	4,018,000	333,468	0.0830	195.5	193.2	195.5	173.0	202.2	1,788	186.45	1.16%
2000-10-04	0	0.086	0.085	0.086	0.079	0.092	882,000	75,302	0.0854	193.2	191.0	193.2	177.5	206.7	393	191.81	-2.27%
2000-10-03	0	0.088	0.080	0.088	0.080	0.092	1,758,000	152,012	0.0865	197.7	179.7	197.7	179.7	206.7	783	194.26	11.39%
2000-09-29	0	0.079	0.078	0.079	0.079	0.085	11,586,000	933,088	0.0805	177.5	175.2	177.5	177.5	191.0	5,157	180.93	-2.47%
2000-09-28	0	0.081	0.081	0.084	0.081	0.089	1,568,000	130,874	0.0835	182.0	182.0	188.7	182.0	199.9	698	187.51	-4.71%
2000-09-27	0	0.085	0.083	0.085	0.075	0.085	198,000	14,996	0.0757	191.0	186.5	191.0	168.5	191.0	88	170.15	3.66%
2000-09-26	0	0.082	0.082	0.083	0.078	0.089	358,000	29,136	0.0814	184.2	184.2	186.5	175.2	199.9	159	182.84	-3.53%
2000-09-25	0	0.085	0.082	0.085	0.080	0.092	1,926,000	156,794	0.0814	191.0	184.2	191.0	179.7	206.7	857	182.89	3.66%
2000-09-22	0	0.082	0.081	0.082	0.076	0.090	3,210,000	264,066	0.0823	184.2	182.0	184.2	170.7	202.2	1,429	184.81	-7.87%
2000-09-21	0	0.089	0.085	0.089	0.085	0.092	2,886,000	248,764	0.0862	199.9	191.0	199.9	191.0	206.7	1,285	193.65	-3.26%
2000-09-20	0	0.092	0.090	0.095	0.088	0.100	2,308,000	208,158	0.0902	206.7	202.2	213.4	197.7	224.7	1,027	202.62	-2.13%
2000-09-19	0	0.094	0.093	0.094	0.087	0.095	3,954,000	349,254	0.0883	211.2	208.9	211.2	195.5	213.4	1,760	198.44	5.62%
2000-09-18	0	0.089	0.088	0.093	0.088	0.094	6,006,000	536,014	0.0892	199.9	197.7	208.9	197.7	211.2	2,673	200.50	-6.32%
2000-09-15	0	0.095	0.092	0.096	0.091	0.105	8,704,000	815,410	0.0937	213.4	206.7	215.7	204.4	235.9	3,874	210.47	7.95%
2000-09-14	0	0.088	0.088	0.090	0.087	0.095	5,662,965	510,692	0.0902	197.7	197.7	202.2	195.5	213.4	2,521	202.60	3.53%
2000-09-12	0	0.085	0.085	0.087	0.082	0.090	37,984,000	3,208,894	0.0845	191.0	191.0	195.5	184.2	202.2	16,907	189.79	-1.16%
2000-09-11	0	0.086	0.086	0.087	0.085	0.096	41,742,000	3,675,760	0.0881	193.2	193.2	195.5	191.0	215.7	18,580	197.83	-8.51%
2000-09-08	0	0.094	0.094	0.097	0.094	0.104	7,680,000	750,306	0.0977	211.2	211.2	217.9	211.2	233.6	3,418	219.48	-6.93%
2000-09-07	0	0.101	0.100	0.101	0.094	0.103	16,262,000	1,594,342	0.0980	226.9	224.7	226.9	211.2	231.4	7,238	220.26	7.45%
2000-09-06	0	0.094	0.094	0.095	0.091	0.100	13,312,000	1,260,014	0.0947	211.2	211.2	213.4	204.4	224.7	5,925	212.65	-3.09%
2000-09-05	0	0.097	0.096	0.097	0.096	0.108	11,958,000	1,180,794	0.0987	217.9	215.7	217.9	215.7	242.6	5,323	221.84	-8.49%
2000-09-04	0	0.106	0.101	0.106	0.101	0.112	38,234,000	3,985,430	0.1042	238.1	226.9	238.1	226.9	251.6	17,019	234.18	6.00%
2000-09-01	0	0.100	0.099	0.103	0.091	0.106	44,840,000	4,323,546	0.0964	224.7	222.4	231.4	204.4	238.1	19,959	216.62	5.26%
2000-08-31	0	0.095	0.091	0.095	0.093	0.095	100,000	9,484	0.0948	213.4	204.4	213.4	208.9	213.4	45	213.07	0.00%
2000-08-30	0	0.095	0.091	0.095	0.091	0.095	750,000	69,760	0.0930	213.4	204.4	213.4	204.4	213.4	334	208.96	4.40%
2000-08-29	0	0.091	0.086	0.091	0.088	0.093	2,893,200	259,026	0.0895	204.4	193.2	204.4	197.7	208.9	1,288	201.14	-5.21%
2000-08-28	0	0.096	-	0.096	0.092	0.100	950,000	90,440	0.0952	215.7	-	215.7	206.7	224.7	423	213.88	-4.00%
2000-08-25	0	0.100	-	0.100	-	-	0	0	-	224.7	-	224.7	-	-	0	-	-1.96%
2000-08-24	0	0.102	0.100	0.102	0.092	0.102	250,000	24,620	0.0985	229.2	224.7	229.2	206.7	229.2	111	221.25	6.25%
2000-08-23	0	0.096	0.090	0.096	0.088	0.097	2,502,000	229,312	0.0917	215.7	202.2	215.7	197.7	217.9	1,114	205.90	-1.03%
2000-08-22	0	0.097	0.095	0.100	0.095	0.100	6,280,000	609,950	0.0971	217.9	213.4	224.7	213.4	224.7	2,795	218.20	-10.19%
2000-08-21	0	0.108	-	0.109	-	-	0	0	-	242.6	-	244.9	-	-	0	-	0.00%
2000-08-18	0	0.108	-	0.108	-	-	0	0	-	242.6	-	242.6	-	-	0	-	0.00%
2000-08-17	0	0.108	0.106	0.108	0.102	0.108	246,000	25,312	0.1029	242.6	238.1	242.6	229.2	242.6	109	231.16	0.93%
2000-08-16	0	0.107	-	0.107	0.109	0.109	500,000	54,500	0.1090	240.4	-	240.4	244.9	244.9	223	244.88	-2.73%
2000-08-15	0	0.110	0.109	0.110	0.093	0.110	628,000	61,462	0.0979	247.1	244.9	247.1	208.9	247.1	280	219.87	4.76%
2000-08-14	0	0.105	-	0.105	-	-	0	0	-	235.9	-	235.9	-	-	0	-	0.00%
2000-08-11	0	0.105	-	0.105	-	-	0	0	-	235.9	-	235.9	-	-	0	-	-0.94%
2000-08-10	0	0.106	0.103	0.106	0.100	0.106	858,000	86,654	0.1010	238.1	231.4	238.1	224.7	238.1	382	226.90	-1.85%
2000-08-09	0	0.108	-	0.108	-	-	0	0	-	242.6	-	242.6	-	-	0	-	0.00%
2000-08-08	0	0.108	0.104	0.111	0.095	0.108	272,000	28,398	0.1044	242.6	233.6	249.4	213.4	242.6	121	234.56	3.85%
2000-08-07	0	0.104	0.101	0.106	0.101	0.109	610,000	63,550	0.1042	233.6	226.9	238.1	226.9	244.9	272	234.05	-3.70%
2000-08-04	0	0.108	0.102	0.108	0.102	0.108	238,000	25,288	0.1063	242.6	229.2	242.6	229.2	242.6	106	238.71	-1.82%
2000-08-03	0	0.110	0.110	0.111	0.108	0.108	140,000	15,120	0.1080	247.1	247.1	249.4	242.6	242.6	62	242.63	0.92%
2000-08-02	0	0.109	0.107	0.109	0.100	0.109	350,000	35,890	0.1025	244.9	240.4	244.9	224.7	244.9	156	230.37	-0.91%
2000-08-01	0	0.110	-	0.110	-	-	0	0	-	247.1	-	247.1	-	-	0	-	0.00%
2000-07-31	0	0.110	-	0.110	0.110	0.110	260,000	28,600	0.1100	247.1	-	247.1	247.1	247.1	116	247.13	0.00%
2000-07-28	0	0.110	-	0.111	-	-	0	0	-	247.1	-	249.4	-	-	0	-	0.00%
2000-07-27	0	0.110	0.109	0.114	0.106	0.114	440,000	49,086	0.1116	247.1	244.9	256.1	238.1	256.1	196	250.63	0.00%
2000-07-26	0	0.110	0.110	0.113	0.110	0.110	940,000	103,400	0.1100	247.1	247.1	253.9	247.1	247.1	418	247.13	0.00%
2000-07-25	0	0.110	0.105	0.113	0.110	0.110	340,000	37,400	0.1100	247.1	235.9	253.9	247.1	247.1	151	247.13	-2.65%
2000-07-24	0	0.113	0.113	0.115	0.110	0.115	967,200	109,008	0.1127	253.9	253.9	258.4	247.1	258.4	431	253.20	6.60%
2000-07-21	0	0.106	0.106	0.109	0.105	0.110	3,586,000	387,546	0.1081	238.1	238.1	244.9	235.9	247.1	1,596	242.79	-0.93%
2000-07-20	0	0.107	0.106	0.110	0.107	0.110	631,000	68,508	0.1086	240.4	238.1	247.1	240.4	247.1	281	243.91	-9.32%
2000-07-19	0	0.118	0.112	0.118	0.108	0.120	4,412,000	498,780	0.1131	265.1	251.6	265.1	242.6	269.6	1,964	253.98	15.69%
2000-07-18	0	0.102	0.102	0.103	0.100	0.102	300,000	30,130	0.1004	229.2	229.2	231.4	224.7	229.2	134	225.63	0.00%
2000-07-17	0	0.102	0.101	0.102	0.098	0.103	790,000	78,210	0.0990	229.2	226.9	229.2	220.2	231.4	352	222.41	10.87%
2000-07-14	0	0.092	0.092	0.100	0.092	0.092	40,000	3,680	0.0920	206.7	206.7	224.7	206.7	206.7	18	206.69	-8.00%
2000-07-13	0	0.100	0.097	0.100	0.100	0.103	1,174,276	118,133	0.1006	224.7	217.9	224.7	224.7	231.4	523	226.01	-2.91%
2000-07-12	0	0.103	0.102	0.104	0.096	0.104	1,790,269	180,926	0.1011	231.4	229.2	233.6	215.7	233.6	797	227.04	3.00%
2000-07-11	0	0.100	0.099	0.100	0.095	0.102	1,312,000	131,340	0.1001	224.7	222.4	224.7	213.4	229.2	584	224.90	0.00%
2000-07-10	0	0.100	0.096	0.100	0.097	0.105	3,430,000	346,574	0.1010	224.7	215.7	224.7	217.9	235.9	1,527	227.00	-2.91%
2000-07-07	0	0.103	0.102	0.103	0.099	0.109	7,128,000	736,622	0.1033	231.4	229.2	231.4	222.4	244.9	3,173	232.17	4.04%
2000-07-06	0	0.099	0.095	0.099	0.093	0.102	1,090,000	105,220	0.0965	222.4	213.4	222.4	208.9	229.2	485	216.87	-1.00%
2000-07-05	0	0.100	0.099	0.100	0.096	0.107	8,004,000	834,310	0.1042	224.7	222.4	224.7	215.7	240.4	3,563	234.18	0.00%
2000-07-04	0	0.100	0.098	0.100	0.098	0.100	570,000	56,288	0.0988	224.7	220.2	224.7	220.2	224.7	254	221.85	-1.96%
2000-07-03	0	0.102	0.102	0.104	-	-	0	0	-	229.2	229.2	233.6	-	-	0	-	2.00%
2000-06-30	0	0.100	0.096	0.100	0.100	0.100	100,000	10,000	0.1000	224.7	215.7	224.7	224.7	224.7	45	224.66	2.04%
2000-06-29	0	0.098	0.098	0.101	0.098	0.101	1,690,000	169,430	0.1003	220.2	220.2	226.9	220.2	226.9	752	225.23	-2.00%
2000-06-28	0	0.100	0.096	0.100	0.094	0.100	970,000	96,480	0.0995	224.7	215.7	224.7	211.2	224.7	432	223.46	-1.96%
2000-06-27	0	0.102	0.101	0.102	0.098	0.102	503,600	50,845	0.1010	229.2	226.9	229.2	220.2	229.2	224	226.82	-0.97%
2000-06-26	0	0.103	0.100	-	0.100	0.103	960,000	98,250	0.1023	231.4	224.7	-	224.7	231.4	427	229.93	3.00%
2000-06-23	0	0.100	0.099	0.103	0.100	0.102	700,000	70,600	0.1009	224.7	222.4	231.4	224.7	229.2	312	226.59	-2.91%
2000-06-22	0	0.103	0.101	0.104	0.101	0.104	1,392,000	142,800	0.1026	231.4	226.9	233.6	226.9	233.6	620	230.47	-0.96%
2000-06-21	0	0.104	0.100	0.104	0.103	0.105	3,162,000	327,836	0.1037	233.6	224.7	233.6	231.4	235.9	1,407	232.93	0.00%
2000-06-20	0	0.104	0.102	0.104	0.102	0.106	1,094,000	114,388	0.1046	233.6	229.2	233.6	229.2	238.1	487	234.90	-1.89%
2000-06-19	0	0.106	0.106	0.112	0.106	0.112	450,000	49,800	0.1107	238.1	238.1	251.6	238.1	251.6	200	248.62	-8.62%
2000-06-16	0	0.116	-	0.120	-	-	0	0	-	260.6	-	269.6	-	-	0	-	0.00%
2000-06-15	0	0.116	0.107	0.116	0.114	0.116	400,000	46,350	0.1159	260.6	240.4	260.6	256.1	260.6	178	260.32	0.00%
2000-06-14	0	0.116	0.116	0.120	0.112	0.112	100,000	11,200	0.1120	260.6	260.6	269.6	251.6	251.6	45	251.62	0.00%
2000-06-13	0	0.116	0.112	0.120	0.116	0.120	750,000	88,900	0.1185	260.6	251.6	269.6	260.6	269.6	334	266.30	-4.92%
2000-06-12	0	0.122	0.118	0.126	0.122	0.122	250,000	30,500	0.1220	274.1	265.1	283.1	274.1	274.1	111	274.09	-3.17%
2000-06-09	0	0.126	0.125	0.130	0.126	0.130	1,200,000	152,108	0.1268	283.1	280.8	292.1	283.1	292.1	534	284.77	-2.33%
2000-06-08	0	0.129	0.121	0.130	0.125	0.133	400,000	51,650	0.1291	289.8	271.8	292.1	280.8	298.8	178	290.09	-2.27%
2000-06-07	0	0.132	0.128	0.132	0.125	0.133	1,224,000	156,988	0.1283	296.6	287.6	296.6	280.8	298.8	545	288.15	5.60%
2000-06-05	0	0.125	0.125	0.130	0.120	0.134	2,458,000	312,396	0.1271	280.8	280.8	292.1	269.6	301.0	1,094	285.53	4.17%
2000-06-02	0	0.120	0.114	0.120	0.094	0.120	2,836,000	298,184	0.1051	269.6	256.1	269.6	211.2	269.6	1,262	236.21	33.33%
2000-06-01	0	0.090	0.090	0.097	0.086	0.098	7,368,800	679,222	0.0922	202.2	202.2	217.9	193.2	220.2	3,280	207.08	-6.25%
2000-05-31	0	0.096	0.095	0.101	0.096	0.109	7,600,000	771,974	0.1016	215.7	213.4	226.9	215.7	244.9	3,383	228.20	-2.04%
2000-05-30	0	0.098	0.094	0.115	0.098	0.120	4,394,000	497,426	0.1132	220.2	211.2	258.4	220.2	269.6	1,956	254.33	-16.95%
2000-05-29	0	0.118	0.113	0.130	0.118	0.141	5,098,000	651,120	0.1277	265.1	253.9	292.1	265.1	316.8	2,269	286.94	-18.62%
2000-05-26	0	0.145	0.145	0.161	0.145	0.160	2,045,909	310,058	0.1516	325.8	325.8	361.7	325.8	359.5	911	340.47	-9.38%
2000-05-25	0	0.160	0.160	0.174	0.160	0.166	699,600	112,904	0.1614	359.5	359.5	390.9	359.5	372.9	311	362.56	-2.44%
2000-05-24	0	0.164	0.164	0.168	0.164	0.168	168,000	28,032	0.1669	368.4	368.4	377.4	368.4	377.4	75	374.86	-4.09%
2000-05-23	0	0.171	0.171	0.178	0.171	0.178	1,164,000	203,434	0.1748	384.2	384.2	399.9	384.2	399.9	518	392.64	0.59%
2000-05-22	0	0.170	-	0.174	-	-	0	0	-	381.9	-	390.9	-	-	0	-	0.00%
2000-05-19	0	0.170	0.165	0.170	0.168	0.170	1,352,000	228,406	0.1689	381.9	370.7	381.9	377.4	381.9	602	379.54	0.00%
2000-05-18	0	0.170	0.170	0.175	0.170	0.175	1,280,000	218,800	0.1709	381.9	381.9	393.2	381.9	393.2	570	384.03	-4.49%
2000-05-17	0	0.178	0.178	0.184	-	-	0	0	-	399.9	399.9	413.4	-	-	0	-	0.00%
2000-05-16	0	0.178	0.176	0.178	0.170	0.178	338,000	58,640	0.1735	399.9	395.4	399.9	381.9	399.9	150	389.77	1.71%
2000-05-15	0	0.175	-	0.175	0.171	0.179	1,494,000	260,190	0.1742	393.2	-	393.2	384.2	402.1	665	391.26	0.00%
2000-05-12	0	0.175	-	0.175	0.175	0.185	130,000	23,050	0.1773	393.2	-	393.2	393.2	415.6	58	398.34	-6.42%
2000-05-10	0	0.187	0.187	0.190	0.187	0.194	300,000	56,960	0.1899	420.1	420.1	426.9	420.1	435.8	134	426.55	-3.61%
2000-05-09	0	0.194	-	0.194	0.185	0.194	1,034,800	195,314	0.1887	435.8	-	435.8	415.6	435.8	461	424.04	2.11%
2000-05-08	0	0.190	-	0.190	0.195	0.195	182,800	35,610	0.1948	426.9	-	426.9	438.1	438.1	81	437.64	-2.56%
2000-05-05	0	0.195	-	0.195	0.195	0.195	60,000	11,700	0.1950	438.1	-	438.1	438.1	438.1	27	438.09	0.00%
2000-05-04	0	0.195	-	0.195	0.195	0.197	440,000	86,060	0.1956	438.1	-	438.1	438.1	442.6	196	439.41	1.56%
2000-05-03	0	0.192	0.185	0.196	0.177	0.192	1,082,000	203,062	0.1877	431.3	415.6	440.3	397.6	431.3	482	421.63	6.67%
2000-05-02	0	0.180	0.178	0.184	0.174	0.186	508,000	91,940	0.1810	404.4	399.9	413.4	390.9	417.9	226	406.60	5.88%
2000-04-28	0	0.170	0.160	-	0.157	0.170	1,104,000	177,520	0.1608	381.9	359.5	-	352.7	381.9	491	361.25	13.33%
2000-04-27	0	0.150	0.150	0.154	0.150	0.150	312,000	46,800	0.1500	337.0	337.0	346.0	337.0	337.0	139	336.99	0.00%
2000-04-26	0	0.150	0.150	0.157	0.145	0.157	2,210,000	330,800	0.1497	337.0	337.0	352.7	325.8	352.7	984	336.28	-4.46%
2000-04-25	0	0.157	-	0.157	-	-	370	48	0.1297	352.7	-	352.7	-	-	0	291.45	-0.63%
2000-04-20	0	0.158	-	0.158	0.155	0.162	840,000	132,954	0.1583	355.0	-	355.0	348.2	363.9	374	355.59	-5.39%
2000-04-19	0	0.167	-	0.168	0.165	0.169	1,014,044	169,560	0.1672	375.2	-	377.4	370.7	379.7	451	375.66	-0.60%
2000-04-18	0	0.168	-	0.168	0.165	0.168	262,000	43,822	0.1673	377.4	-	377.4	370.7	377.4	117	375.77	2.44%
2000-04-17	0	0.164	0.160	0.168	0.160	0.172	540,000	89,360	0.1655	368.4	359.5	377.4	359.5	386.4	240	371.77	-8.89%
2000-04-14	0	0.180	0.175	0.180	0.171	0.185	2,830,000	499,700	0.1766	404.4	393.2	404.4	384.2	415.6	1,260	396.69	-4.76%
2000-04-13	0	0.189	0.189	0.195	0.188	0.198	748,000	142,032	0.1899	424.6	424.6	438.1	422.4	444.8	333	426.59	-4.55%
2000-04-12	0	0.198	0.198	0.200	0.196	0.205	952,400	189,770	0.1993	444.8	444.8	449.3	440.3	460.6	424	447.65	-3.41%
2000-04-11	0	0.205	0.201	0.215	0.200	0.213	2,570,000	524,750	0.2042	460.6	451.6	483.0	449.3	478.5	1,144	458.72	-5.96%
2000-04-10	0	0.218	0.218	0.220	0.218	0.225	1,084,000	238,232	0.2198	489.8	489.8	494.3	489.8	505.5	483	493.74	-4.80%
2000-04-07	0	0.229	0.226	0.229	0.220	0.229	1,162,000	256,990	0.2212	514.5	507.7	514.5	494.3	514.5	517	496.86	2.69%
2000-04-06	0	0.223	0.219	0.226	0.219	0.227	1,422,000	317,878	0.2235	501.0	492.0	507.7	492.0	510.0	633	502.21	0.00%
2000-04-05	0	0.223	0.223	0.230	0.223	0.240	746,000	172,066	0.2307	501.0	501.0	516.7	501.0	539.2	332	518.18	-8.61%
2000-04-03	0	0.244	-	0.244	0.244	0.250	888,000	221,264	0.2492	548.2	-	548.2	548.2	561.7	395	559.79	-4.31%
2000-03-31	0	0.255	0.245	0.255	0.245	0.255	1,336,800	332,864	0.2490	572.9	550.4	572.9	550.4	572.9	595	559.41	2.82%
2000-03-30	0	0.248	0.246	0.255	0.246	0.260	1,210,000	303,502	0.2508	557.2	552.7	572.9	552.7	584.1	539	563.51	-4.62%
2000-03-29	0	0.260	0.260	0.265	0.260	0.275	1,286,000	344,800	0.2681	584.1	584.1	595.3	584.1	617.8	572	602.35	0.00%
2000-03-28	0	0.260	0.255	0.270	0.248	0.285	1,950,000	519,340	0.2663	584.1	572.9	606.6	557.2	640.3	868	598.33	-3.70%
2000-03-27	0	0.270	0.265	0.275	0.265	0.275	2,050,116	551,617	0.2691	606.6	595.3	617.8	595.3	617.8	913	604.48	0.00%
2000-03-24	0	0.270	0.265	0.275	0.270	0.300	11,846,000	3,261,880	0.2754	606.6	595.3	617.8	606.6	674.0	5,273	618.62	-3.57%
2000-03-23	0	0.280	0.280	0.290	0.275	0.290	3,142,000	877,670	0.2793	629.0	629.0	651.5	617.8	651.5	1,399	627.55	1.82%
2000-03-22	0	0.275	0.275	0.280	0.275	0.285	1,554,000	435,930	0.2805	617.8	617.8	629.0	617.8	640.3	692	630.22	-1.79%
2000-03-21	0	0.280	0.275	0.290	0.275	0.295	8,237,600	2,314,266	0.2809	629.0	617.8	651.5	617.8	662.7	3,667	631.16	3.70%
2000-03-20	0	0.270	0.270	0.275	0.255	0.280	7,192,000	1,882,790	0.2618	606.6	606.6	617.8	572.9	629.0	3,201	588.14	1.89%
2000-03-17	0	0.265	0.265	0.270	0.260	0.270	904,000	238,160	0.2635	595.3	595.3	606.6	584.1	606.6	402	591.87	0.00%
2000-03-16	0	0.265	0.265	0.275	0.265	0.285	1,814,380	497,255	0.2741	595.3	595.3	617.8	595.3	640.3	808	615.71	-3.64%
2000-03-15	0	0.275	0.275	0.285	0.275	0.285	1,948,951	545,446	0.2799	617.8	617.8	640.3	617.8	640.3	868	628.75	-3.51%
2000-03-14	0	0.285	0.280	0.290	0.275	0.285	2,279,630	637,848	0.2798	640.3	629.0	651.5	617.8	640.3	1,015	628.61	-1.72%
2000-03-13	0	0.290	0.285	0.290	0.280	0.295	2,570,000	733,390	0.2854	651.5	640.3	651.5	629.0	662.7	1,144	641.10	-1.69%
2000-03-10	0	0.295	0.295	0.300	0.275	0.330	9,232,331	2,746,363	0.2975	662.7	662.7	674.0	617.8	741.4	4,109	668.30	-9.23%
2000-03-09	0	0.325	0.320	0.325	0.310	0.370	6,258,000	2,052,340	0.3280	730.1	718.9	730.1	696.4	831.2	2,786	736.78	-1.52%
2000-03-08	0	0.330	0.325	0.330	0.295	0.355	14,829,255	4,993,301	0.3367	741.4	730.1	741.4	662.7	797.5	6,601	756.47	6.45%
2000-03-07	0	0.310	0.305	0.310	0.300	0.340	5,462,000	1,715,410	0.3141	696.4	685.2	696.4	674.0	763.8	2,431	705.57	-4.62%
2000-03-06	0	0.325	0.325	0.330	0.320	0.350	18,490,000	6,121,350	0.3311	730.1	730.1	741.4	718.9	786.3	8,230	743.77	6.56%
2000-03-03	0	0.305	0.300	0.305	0.285	0.320	13,748,000	4,231,250	0.3078	685.2	674.0	685.2	640.3	718.9	6,119	691.44	7.02%
2000-03-02	0	0.285	0.280	0.285	0.275	0.300	6,376,000	1,821,920	0.2857	640.3	629.0	640.3	617.8	674.0	2,838	641.96	3.64%
2000-03-01	0	0.275	0.270	0.275	0.260	0.295	4,170,000	1,160,370	0.2783	617.8	606.6	617.8	584.1	662.7	1,856	625.15	1.85%
2000-02-29	0	0.270	0.270	0.275	0.265	0.280	4,560,000	1,246,450	0.2733	606.6	606.6	617.8	595.3	629.0	2,030	614.10	3.85%
2000-02-28	0	0.260	0.255	0.260	0.248	0.290	7,858,000	2,010,392	0.2558	584.1	572.9	584.1	557.2	651.5	3,498	574.77	-8.77%
2000-02-25	0	0.285	0.285	0.290	0.275	0.330	6,318,000	1,861,550	0.2946	640.3	640.3	651.5	617.8	741.4	2,812	661.94	-13.64%
2000-02-24	0	0.330	0.320	0.330	0.315	0.370	6,242,000	2,133,350	0.3418	741.4	718.9	741.4	707.7	831.2	2,778	767.83	-2.94%
2000-02-23	0	0.340	0.335	0.355	0.340	0.365	7,733,931	2,721,309	0.3519	763.8	752.6	797.5	763.8	820.0	3,443	790.50	0.00%
2000-02-22	0	0.340	0.335	0.340	0.320	0.395	8,754,000	3,035,080	0.3467	763.8	752.6	763.8	718.9	887.4	3,897	778.91	-11.69%
2000-02-21	0	0.385	0.385	0.390	0.380	0.420	5,473,200	2,216,670	0.4050	864.9	864.9	876.2	853.7	943.6	2,436	909.88	-9.41%
2000-02-18	0	0.425	0.420	0.425	0.405	0.440	15,365,200	6,560,450	0.4270	954.8	943.6	954.8	909.9	988.5	6,839	959.23	4.94%
2000-02-17	0	0.405	0.405	0.410	0.395	0.415	10,884,000	4,378,870	0.4023	909.9	909.9	921.1	887.4	932.3	4,845	903.86	-2.41%
2000-02-16	0	0.415	0.410	0.415	0.415	0.460	15,230,772	6,672,172	0.4381	932.3	921.1	932.3	932.3	1,033	6,779	984.17	-5.68%
2000-02-15	0	0.440	0.435	0.440	0.385	0.450	18,146,066	7,461,394	0.4112	988.5	977.3	988.5	864.9	1,011	8,077	923.77	14.29%
2000-02-14	0	0.385	0.380	0.385	0.380	0.440	11,180,400	4,507,084	0.4031	864.9	853.7	864.9	853.7	988.5	4,977	905.66	-8.33%
2000-02-11	0	0.420	0.410	0.420	0.400	0.520	19,527,200	8,642,342	0.4426	943.6	921.1	943.6	898.6	1,168	8,692	994.30	-15.15%
2000-02-10	0	0.495	0.490	0.495	0.420	0.550	37,104,000	17,804,720	0.4799	1,112	1,101	1,112	943.6	1,236	16,516	1,078.1	17.86%
2000-02-09	0	0.420	0.420	0.435	0.385	0.460	51,250,980	21,793,591	0.4252	943.6	943.6	977.3	864.9	1,033	22,813	955.33	20.00%
2000-02-08	0	0.350	0.350	0.355	0.315	0.370	14,862,110	5,123,654	0.3447	786.3	786.3	797.5	707.7	831.2	6,615	774.51	12.90%
2000-02-03	0	0.310	0.310	0.315	0.300	0.320	5,878,800	1,833,512	0.3119	696.4	696.4	707.7	674.0	718.9	2,617	700.68	3.33%
2000-02-02	0	0.300	0.300	0.305	0.295	0.315	5,250,000	1,612,890	0.3072	674.0	674.0	685.2	662.7	707.7	2,337	690.19	-3.23%
2000-02-01	0	0.310	0.310	0.315	0.285	0.335	7,405,600	2,336,098	0.3155	696.4	696.4	707.7	640.3	752.6	3,296	708.69	5.08%
2000-01-31	0	0.295	0.285	0.290	0.285	0.295	4,626,000	1,337,220	0.2891	662.7	640.3	651.5	640.3	662.7	2,059	649.42	-1.67%
2000-01-28	0	0.300	0.295	0.305	0.295	0.315	5,178,000	1,572,660	0.3037	674.0	662.7	685.2	662.7	707.7	2,305	682.34	-3.23%
2000-01-27	0	0.310	0.305	0.315	0.300	0.320	10,562,000	3,297,360	0.3122	696.4	685.2	707.7	674.0	718.9	4,701	701.37	3.33%
2000-01-26	0	0.300	0.300	0.305	0.295	0.320	2,069,655	620,387	0.2998	674.0	674.0	685.2	662.7	718.9	921	673.43	3.45%
2000-01-25	0	0.290	0.295	0.300	0.290	0.320	3,418,000	1,037,560	0.3036	651.5	662.7	674.0	651.5	718.9	1,521	681.97	-6.45%
2000-01-24	0	0.310	0.295	0.310	0.290	0.315	3,840,000	1,182,300	0.3079	696.4	662.7	696.4	651.5	707.7	1,709	691.71	3.33%
2000-01-21	0	0.300	0.300	0.310	0.280	0.310	3,906,000	1,176,510	0.3012	674.0	674.0	696.4	629.0	696.4	1,739	676.69	7.14%
2000-01-20	0	0.280	0.280	0.290	0.275	0.300	2,960,000	851,500	0.2877	629.0	629.0	651.5	617.8	674.0	1,318	646.28	-5.08%
2000-01-19	0	0.295	0.290	0.295	0.295	0.300	1,522,000	453,600	0.2980	662.7	651.5	662.7	662.7	674.0	677	669.55	-3.28%
2000-01-18	0	0.305	0.295	0.305	0.290	0.310	3,380,000	1,001,750	0.2964	685.2	662.7	685.2	651.5	696.4	1,504	665.84	0.00%
2000-01-17	0	0.305	0.295	0.305	0.295	0.310	1,938,152	586,861	0.3028	685.2	662.7	685.2	662.7	696.4	863	680.26	-3.17%
2000-01-14	0	0.315	0.310	0.315	0.290	0.320	3,673,200	1,127,064	0.3068	707.7	696.4	707.7	651.5	718.9	1,635	689.33	3.28%
2000-01-13	0	0.305	0.305	0.315	0.300	0.330	3,905,200	1,221,112	0.3127	685.2	685.2	707.7	674.0	741.4	1,738	702.49	-6.15%
2000-01-12	0	0.325	0.325	0.330	0.320	0.340	6,337,600	2,087,328	0.3294	730.1	730.1	741.4	718.9	763.8	2,821	739.93	0.00%
2000-01-11	0	0.325	0.320	0.325	0.310	0.355	11,910,800	3,968,864	0.3332	730.1	718.9	730.1	696.4	797.5	5,302	748.60	-2.99%
2000-01-10	0	0.335	0.325	0.335	0.300	0.360	25,359,876	8,284,230	0.3267	752.6	730.1	752.6	674.0	808.8	11,288	733.89	28.85%
2000-01-07	0	0.260	0.260	0.265	0.250	0.280	11,518,000	3,067,310	0.2663	584.1	584.1	595.3	561.7	629.0	5,127	598.28	-13.33%
2000-01-06	0	0.300	0.280	0.300	0.250	0.305	13,877,600	4,009,692	0.2889	674.0	629.0	674.0	561.7	685.2	6,177	649.12	-6.25%
2000-01-05	0	0.320	0.310	0.320	0.285	0.320	3,336,400	1,025,494	0.3074	718.9	696.4	718.9	640.3	718.9	1,485	690.53	-4.48%
2000-01-04	0	0.335	0.335	0.340	0.315	0.370	7,956,000	2,714,770	0.3412	752.6	752.6	763.8	707.7	831.2	3,541	766.59	0.00%
2000-01-03	0	0.335	0.320	0.325	0.315	0.350	3,894,422	1,308,121	0.3359	752.6	718.9	730.1	707.7	786.3	1,733	754.62	-1.47%
1999-12-30	0	0.340	0.320	0.340	0.285	0.340	3,772,000	1,173,936	0.3112	763.8	718.9	763.8	640.3	763.8	1,679	699.20	13.33%
1999-12-29	0	0.300	0.300	0.320	0.295	0.330	3,699,503	1,139,399	0.3080	674.0	674.0	718.9	662.7	741.4	1,647	691.92	-9.09%
1999-12-28	0	0.330	0.325	0.330	0.320	0.350	4,724,554	1,610,514	0.3409	741.4	730.1	741.4	718.9	786.3	2,103	765.83	0.00%
1999-12-24	0	0.330	0.325	0.350	0.330	0.390	5,078,012	1,812,600	0.3570	741.4	730.1	786.3	741.4	876.2	2,260	801.93	-8.33%
1999-12-23	0	0.360	0.360	0.365	0.270	0.410	27,002,512	9,987,045	0.3699	808.8	808.8	820.0	606.6	921.1	12,019	830.92	12.50%
1999-12-22	1	0.320	-	-	-	-	0	0	-	718.9	-	-	-	-	0	-	0.00%
1999-12-21	0	0.320	0.310	0.320	0.280	0.340	5,470,400	1,712,842	0.3131	718.9	696.4	718.9	629.0	763.8	2,435	703.44	12.28%
1999-12-20	0	0.285	0.285	0.290	0.265	0.290	1,125,641	316,392	0.2811	640.3	640.3	651.5	595.3	651.5	501	631.47	5.56%
1999-12-17	0	0.270	0.270	0.295	0.270	0.300	1,055,309	300,180	0.2844	606.6	606.6	662.7	606.6	674.0	470	639.04	-6.90%
1999-12-16	0	0.290	0.280	0.290	0.270	0.305	4,483,990	1,263,798	0.2818	651.5	629.0	651.5	606.6	685.2	1,996	633.20	-7.94%
1999-12-15	0	0.315	0.315	0.320	0.305	0.350	6,938,386	2,242,088	0.3231	707.7	707.7	718.9	685.2	786.3	3,088	725.97	-8.70%
1999-12-14	0	0.345	0.345	0.350	0.340	0.385	17,200,650	6,187,795	0.3597	775.1	775.1	786.3	763.8	864.9	7,656	808.20	-10.39%
1999-12-13	0	0.385	0.380	0.385	0.290	0.390	22,284,730	7,883,971	0.3538	864.9	853.7	864.9	651.5	876.2	9,919	794.81	37.50%
1999-12-10	0	0.280	0.270	0.280	0.246	0.280	4,153,401	1,080,524	0.2602	629.0	606.6	629.0	552.7	629.0	1,849	584.46	13.36%
1999-12-09	0	0.247	0.243	0.250	0.231	0.255	2,679,600	654,526	0.2443	554.9	545.9	561.7	519.0	572.9	1,193	548.76	7.39%
1999-12-08	0	0.230	0.214	0.230	0.211	0.235	1,772,000	398,272	0.2248	516.7	480.8	516.7	474.0	528.0	789	504.94	7.48%
1999-12-07	0	0.214	0.214	-	0.210	0.210	46,000	9,660	0.2100	480.8	480.8	-	471.8	471.8	20	471.79	-0.47%
1999-12-06	0	0.215	0.213	0.216	0.211	0.218	2,643,832	559,828	0.2117	483.0	478.5	485.3	474.0	489.8	1,177	475.71	-0.46%
1999-12-03	0	0.216	0.209	0.216	0.200	0.216	1,517,200	311,804	0.2055	485.3	469.5	485.3	449.3	485.3	675	461.71	8.54%
1999-12-02	0	0.199	0.199	0.205	0.199	0.207	1,776,981	362,332	0.2039	447.1	447.1	460.6	447.1	465.0	791	458.09	-3.86%
1999-12-01	0	0.207	0.203	0.207	0.201	0.208	2,152,000	440,686	0.2048	465.0	456.1	465.0	451.6	467.3	958	460.06	0.00%
1999-11-30	0	0.207	0.205	0.207	0.202	0.208	660,000	135,148	0.2048	465.0	460.6	465.0	453.8	467.3	294	460.04	-2.82%
1999-11-29	0	0.213	0.205	-	0.200	0.213	537,324	110,780	0.2062	478.5	460.6	-	449.3	478.5	239	463.18	6.50%
1999-11-26	0	0.200	0.200	-	0.186	0.200	626,000	121,636	0.1943	449.3	449.3	-	417.9	449.3	279	436.53	7.53%
1999-11-25	0	0.186	0.186	0.190	0.184	0.191	428,000	80,628	0.1884	417.9	417.9	426.9	413.4	429.1	191	423.22	-4.62%
1999-11-24	0	0.195	0.195	0.200	0.195	0.200	532,000	104,740	0.1969	438.1	438.1	449.3	438.1	449.3	237	442.31	-2.50%
1999-11-23	0	0.200	0.199	0.200	0.200	0.204	693,200	139,140	0.2007	449.3	447.1	449.3	449.3	458.3	309	450.94	-3.85%
1999-11-22	0	0.208	0.208	-	0.199	0.208	717,600	144,078	0.2008	467.3	467.3	-	447.1	467.3	319	451.07	1.46%
1999-11-19	0	0.205	-	0.208	0.205	0.212	720,000	150,708	0.2093	460.6	-	467.3	460.6	476.3	320	470.25	-5.09%
1999-11-18	0	0.216	-	0.216	-	-	0	0	-	485.3	-	485.3	-	-	0	-	0.00%
1999-11-17	0	0.216	-	0.216	-	-	0	0	-	485.3	-	485.3	-	-	0	-	0.00%
1999-11-16	0	0.216	0.212	0.216	0.206	0.216	912,000	192,060	0.2106	485.3	476.3	485.3	462.8	485.3	406	473.12	4.85%
1999-11-15	0	0.206	0.206	0.210	0.204	0.206	720,000	147,680	0.2051	462.8	462.8	471.8	458.3	462.8	320	460.80	-5.50%
1999-11-12	0	0.218	0.214	0.218	0.210	0.218	1,019,649	215,947	0.2118	489.8	480.8	489.8	471.8	489.8	454	475.80	4.81%
1999-11-11	0	0.208	0.208	0.210	0.208	0.220	876,800	187,564	0.2139	467.3	467.3	471.8	467.3	494.3	390	480.59	-6.73%
1999-11-10	0	0.223	0.219	0.223	0.219	0.230	550,000	122,356	0.2225	501.0	492.0	501.0	492.0	516.7	245	499.79	-3.04%
1999-11-09	0	0.230	-	0.230	-	-	0	0	-	516.7	-	516.7	-	-	0	-	0.00%
1999-11-08	0	0.230	0.227	0.235	0.210	0.231	878,565	196,083	0.2232	516.7	510.0	528.0	471.8	519.0	391	501.41	9.52%
1999-11-05	0	0.210	0.206	0.216	0.206	0.216	406,000	85,580	0.2108	471.8	462.8	485.3	462.8	485.3	181	473.56	-1.41%
1999-11-04	0	0.213	0.220	-	0.212	0.220	302,000	64,986	0.2152	478.5	494.3	-	476.3	494.3	134	483.44	-3.18%
1999-11-03	0	0.220	0.220	0.225	0.220	0.230	593,200	134,658	0.2270	494.3	494.3	505.5	494.3	516.7	264	509.98	-4.35%
1999-11-02	0	0.230	-	0.234	0.230	0.242	240,000	56,540	0.2356	516.7	-	525.7	516.7	543.7	107	529.26	-6.50%
1999-11-01	0	0.246	0.246	0.250	0.238	0.250	264,000	65,152	0.2468	552.7	552.7	561.7	534.7	561.7	118	554.43	-5.38%
1999-10-29	0	0.260	0.255	0.260	0.241	0.260	1,878,000	472,750	0.2517	584.1	572.9	584.1	541.4	584.1	836	565.54	6.56%
1999-10-28	0	0.244	0.234	0.250	0.208	0.255	3,024,180	730,986	0.2417	548.2	525.7	561.7	467.3	572.9	1,346	543.03	17.31%
1999-10-27	0	0.208	0.206	0.210	0.200	0.208	220,000	45,410	0.2064	467.3	462.8	471.8	449.3	467.3	98	463.72	0.48%
1999-10-26	0	0.207	0.207	0.210	0.200	0.207	828,000	168,870	0.2039	465.0	465.0	471.8	449.3	465.0	369	458.19	0.49%
1999-10-25	0	0.206	0.206	0.210	0.202	0.210	882,000	183,466	0.2080	462.8	462.8	471.8	453.8	471.8	393	467.32	3.00%
1999-10-22	0	0.200	0.200	-	0.198	0.201	618,000	123,500	0.1998	449.3	449.3	-	444.8	451.6	275	448.96	0.00%
1999-10-21	0	0.200	0.200	0.209	0.194	0.210	858,796	174,835	0.2036	449.3	449.3	469.5	435.8	471.8	382	457.37	1.01%
1999-10-20	0	0.198	0.195	0.200	0.198	0.201	942,000	187,722	0.1993	444.8	438.1	449.3	444.8	451.6	419	447.70	1.54%
1999-10-19	0	0.195	0.187	0.200	0.187	0.215	2,128,000	426,960	0.2006	438.1	420.1	449.3	420.1	483.0	947	450.76	-10.14%
1999-10-15	0	0.217	0.216	0.220	0.217	0.235	1,851,616	418,149	0.2258	487.5	485.3	494.3	487.5	528.0	824	507.35	-9.58%
1999-10-14	0	0.240	0.239	0.242	0.237	0.250	2,434,800	596,730	0.2451	539.2	536.9	543.7	532.4	561.7	1,084	550.61	-4.00%
1999-10-13	0	0.250	0.250	0.255	0.248	0.260	2,154,800	543,858	0.2524	561.7	561.7	572.9	557.2	584.1	959	567.03	-5.66%
1999-10-12	0	0.265	0.265	0.275	0.265	0.285	1,812,000	492,160	0.2716	595.3	595.3	617.8	595.3	640.3	807	610.20	-8.62%
1999-10-11	0	0.290	0.290	0.295	0.280	0.285	1,546,000	436,290	0.2822	651.5	651.5	662.7	629.0	640.3	688	634.00	1.75%
1999-10-08	0	0.285	0.285	0.290	0.275	0.290	5,176,598	1,482,310	0.2863	640.3	640.3	651.5	617.8	651.5	2,304	643.31	1.79%
1999-10-07	0	0.280	0.280	0.285	0.270	0.285	3,504,573	978,470	0.2792	629.0	629.0	640.3	606.6	640.3	1,560	627.25	0.00%
1999-10-06	0	0.280	0.270	0.280	0.270	0.310	9,712,505	2,785,571	0.2868	629.0	606.6	629.0	606.6	696.4	4,323	644.33	-5.08%
1999-10-05	0	0.295	0.285	0.295	0.265	0.330	14,000,140	4,101,156	0.2929	662.7	640.3	662.7	595.3	741.4	6,232	658.11	-4.84%
1999-10-04	0	0.310	0.305	0.310	0.290	0.345	16,660,564	5,278,337	0.3168	696.4	685.2	696.4	651.5	775.1	7,416	711.76	-1.59%
1999-09-30	0	0.315	0.310	0.320	0.280	0.335	5,747,900	1,839,192	0.3200	707.7	696.4	718.9	629.0	752.6	2,558	718.86	-8.70%
1999-09-29	0	0.345	0.340	0.350	0.320	0.370	1,256,400	438,740	0.3492	775.1	763.8	786.3	718.9	831.2	559	784.52	4.55%
1999-09-28	0	0.330	0.330	0.335	0.310	0.350	1,378,000	456,660	0.3314	741.4	741.4	752.6	696.4	786.3	613	744.51	6.45%
1999-09-27	0	0.310	0.310	0.325	0.310	0.335	644,800	206,806	0.3207	696.4	696.4	730.1	696.4	752.6	287	720.55	-13.89%
1999-09-24	0	0.360	0.345	0.360	0.330	0.360	1,310,000	454,280	0.3468	808.8	775.1	808.8	741.4	808.8	583	779.07	0.00%
1999-09-23	0	0.360	0.350	0.370	0.350	0.390	1,681,600	622,888	0.3704	808.8	786.3	831.2	786.3	876.2	749	832.17	-7.69%
1999-09-22	0	0.390	0.380	0.390	0.370	0.415	1,500,800	593,970	0.3958	876.2	853.7	876.2	831.2	932.3	668	889.14	-3.70%
1999-09-21	0	0.405	0.380	0.400	0.290	0.405	7,608,800	2,752,486	0.3618	909.9	853.7	898.6	651.5	909.9	3,387	812.71	42.11%
1999-09-20	0	0.285	0.280	0.285	0.260	0.290	1,976,800	559,854	0.2832	640.3	629.0	640.3	584.1	651.5	880	636.27	-1.72%
1999-09-17	0	0.290	0.290	0.300	0.290	0.310	1,597,200	477,720	0.2991	651.5	651.5	674.0	651.5	696.4	711	671.96	-3.33%
1999-09-15	0	0.300	0.290	0.305	0.290	0.310	1,198,000	358,340	0.2991	674.0	651.5	685.2	651.5	696.4	533	671.99	-3.23%
1999-09-14	0	0.310	0.310	0.315	0.290	0.330	3,842,400	1,182,466	0.3077	696.4	696.4	707.7	651.5	741.4	1,710	691.37	6.90%
1999-09-13	0	0.290	0.290	0.300	0.280	0.390	4,600,400	1,439,190	0.3128	651.5	651.5	674.0	629.0	876.2	2,048	702.83	3.57%
1999-09-10	0	0.280	0.280	0.290	0.260	0.300	326,000	90,480	0.2775	629.0	629.0	651.5	584.1	674.0	145	623.54	-9.68%
1999-09-09	0	0.310	0.310	0.315	0.300	0.320	190,000	59,790	0.3147	696.4	696.4	707.7	674.0	718.9	85	706.97	-7.46%
1999-09-08	0	0.335	0.290	0.335	0.290	0.335	50,000	15,340	0.3068	752.6	651.5	752.6	651.5	752.6	22	689.26	6.35%
1999-09-07	0	0.063	0.063	0.065	0.061	0.070	4,648,000	313,698	0.0675	707.7	707.7	730.1	685.2	786.3	414	758.13	-8.70%
1999-09-06	0	0.069	0.064	0.065	0.056	0.070	6,474,000	423,564	0.0654	775.1	718.9	730.1	629.0	786.3	576	734.92	15.00%
1999-09-03	0	0.060	0.060	0.064	0.056	0.064	1,560,000	98,710	0.0633	674.0	674.0	718.9	629.0	718.9	139	710.78	0.00%
1999-09-02	0	0.060	0.059	0.066	0.059	0.066	6,228,000	388,096	0.0623	674.0	662.7	741.4	662.7	741.4	554	699.98	-1.64%
1999-09-01	0	0.061	0.061	0.062	0.040	0.072	8,484,000	503,624	0.0594	685.2	685.2	696.4	449.3	808.8	755	666.81	64.86%
1999-08-31	0	0.065	0.062	0.065	0.055	0.065	1,718,000	102,014	0.0594	415.6	396.4	415.6	351.7	415.6	269	379.68	6.56%
1999-08-30	0	0.061	0.059	0.061	0.057	0.071	2,280,000	142,756	0.0626	390.0	377.3	390.0	364.5	454.0	357	400.35	8.93%
1999-08-27	0	0.056	0.056	0.058	0.055	0.060	3,096,000	175,770	0.0568	358.1	358.1	370.9	351.7	383.7	484	363.02	-6.67%
1999-08-26	0	0.060	0.060	0.062	0.060	0.063	1,860,000	112,074	0.0603	383.7	383.7	396.4	383.7	402.8	291	385.28	-1.64%
1999-08-25	0	0.061	0.061	0.066	0.061	0.065	1,986,000	124,064	0.0625	390.0	390.0	422.0	390.0	415.6	311	399.44	-7.58%
1999-08-24	0	0.066	0.066	0.070	0.066	0.070	1,050,000	73,308	0.0698	422.0	422.0	447.6	422.0	447.6	164	446.42	-5.71%
1999-08-23	0	0.070	0.070	0.071	0.060	0.070	394,000	25,504	0.0647	447.6	447.6	454.0	383.7	447.6	62	413.90	2.94%
1999-08-20	0	0.068	0.061	0.068	0.060	0.070	3,416,000	227,952	0.0667	434.8	390.0	434.8	383.7	447.6	534	426.69	9.68%
1999-08-19	0	0.062	0.060	0.062	0.057	0.062	2,808,000	167,350	0.0596	396.4	383.7	396.4	364.5	396.4	439	381.08	1.64%
1999-08-18	0	0.061	-	0.060	0.060	0.069	1,996,000	124,862	0.0626	390.0	-	383.7	383.7	441.2	312	399.99	-10.29%
1999-08-17	0	0.068	0.065	0.068	0.056	0.073	7,084,000	447,914	0.0632	434.8	415.6	434.8	358.1	466.8	1,108	404.30	-2.86%
1999-08-16	0	0.070	0.065	0.075	0.068	0.085	3,404,000	253,100	0.0744	447.6	415.6	479.6	434.8	543.5	532	475.43	-17.65%
1999-08-13	0	0.085	0.080	0.085	0.080	0.090	1,406,000	115,906	0.0824	543.5	511.5	543.5	511.5	575.5	220	527.11	-3.41%
1999-08-12	0	0.088	0.088	0.092	0.080	0.083	2,266,000	184,532	0.0814	562.7	562.7	588.3	511.5	530.7	354	520.71	1.15%
1999-08-11	0	0.087	-	0.087	-	-	0	0	-	556.3	-	556.3	-	-	0	-	0.00%
1999-08-10	0	0.087	-	0.087	-	-	0	0	-	556.3	-	556.3	-	-	0	-	0.00%
1999-08-09	0	0.087	0.080	0.088	0.080	0.085	892,000	72,040	0.0808	556.3	511.5	562.7	511.5	543.5	140	516.41	2.35%
1999-08-06	0	0.085	0.089	0.090	0.085	0.093	726,000	62,540	0.0861	543.5	569.1	575.5	543.5	594.7	114	550.81	-5.56%
1999-08-05	0	0.090	0.087	0.091	0.089	0.091	950,000	85,880	0.0904	575.5	556.3	581.9	569.1	581.9	149	578.03	-5.26%
1999-08-04	0	0.095	0.095	0.098	0.095	0.100	5,030,000	487,236	0.0969	607.4	607.4	626.6	607.4	639.4	787	619.38	-4.04%
1999-08-03	0	0.099	0.099	-	0.095	0.110	1,056,000	103,212	0.0977	633.0	633.0	-	607.4	703.4	165	624.96	1.02%
1999-08-02	0	0.098	0.095	0.100	0.093	0.099	1,490,000	143,870	0.0966	626.6	607.4	639.4	594.7	633.0	233	617.40	1.03%
1999-07-30	0	0.097	0.090	0.097	0.090	0.098	890,000	82,320	0.0925	620.2	575.5	620.2	575.5	626.6	139	591.43	3.19%
1999-07-29	0	0.094	0.085	0.094	0.094	0.100	1,286,000	121,072	0.0941	601.1	543.5	601.1	601.1	639.4	201	601.99	-5.05%
1999-07-28	0	0.099	0.098	0.099	0.095	0.100	1,022,000	98,190	0.0961	633.0	626.6	633.0	607.4	639.4	160	614.33	2.06%
1999-07-27	0	0.097	0.097	0.098	0.089	0.098	1,350,000	125,402	0.0929	620.2	620.2	626.6	569.1	626.6	211	593.96	-1.02%
1999-07-26	0	0.098	0.097	0.098	0.097	0.104	1,510,000	149,746	0.0992	626.6	620.2	626.6	620.2	665.0	236	634.11	-5.77%
1999-07-23	0	0.104	0.104	0.105	0.099	0.109	2,350,000	237,870	0.1012	665.0	665.0	671.4	633.0	697.0	368	647.23	-4.59%
1999-07-22	0	0.109	0.109	0.110	0.103	0.112	3,614,000	394,618	0.1092	697.0	697.0	703.4	658.6	716.1	565	698.19	-3.54%
1999-07-21	0	0.113	0.110	0.113	0.110	0.119	4,044,000	458,696	0.1134	722.5	703.4	722.5	703.4	760.9	632	725.27	1.80%
1999-07-20	0	0.111	0.111	0.116	0.111	0.121	7,780,000	924,976	0.1189	709.8	709.8	741.7	709.8	773.7	1,217	760.21	-4.31%
1999-07-19	0	0.116	0.113	0.116	0.110	0.117	7,042,000	804,360	0.1142	741.7	722.5	741.7	703.4	748.1	1,101	730.36	-4.92%
1999-07-16	0	0.122	0.119	0.122	0.115	0.128	3,390,000	409,356	0.1208	780.1	760.9	780.1	735.3	818.5	530	772.12	-2.40%
1999-07-15	0	0.125	0.124	0.125	0.115	0.127	7,014,000	854,290	0.1218	799.3	792.9	799.3	735.3	812.1	1,097	778.80	5.93%
1999-07-14	0	0.118	0.116	0.120	0.116	0.131	10,246,000	1,242,204	0.1212	754.5	741.7	767.3	741.7	837.6	1,602	775.22	-12.59%
1999-07-13	0	0.135	0.133	0.135	0.128	0.150	28,300,000	3,830,866	0.1354	863.2	850.4	863.2	818.5	959.1	4,426	865.56	-3.57%
1999-07-12	0	0.140	0.139	0.141	0.104	0.148	58,328,000	7,595,920	0.1302	895.2	888.8	901.6	665.0	946.3	9,122	832.70	35.92%
1999-07-09	1	0.103	-	-	-	-	0	0	-	658.6	-	-	-	-	0	-	0.00%
1999-07-08	1	0.103	-	-	-	-	0	0	-	658.6	-	-	-	-	0	-	0.00%
1999-07-07	1	0.103	-	-	-	-	0	0	-	658.6	-	-	-	-	0	-	0.00%
1999-07-06	1	0.103	-	-	-	-	0	0	-	658.6	-	-	-	-	0	-	0.00%
1999-07-05	1	0.103	-	-	-	-	0	0	-	658.6	-	-	-	-	0	-	0.00%
1999-07-02	1	0.103	0.101	0.110	0.092	0.120	30,086,000	3,322,384	0.1104	658.6	645.8	703.4	588.3	767.3	4,705	706.11	18.39%
1999-06-30	0	0.087	0.085	0.089	0.078	0.094	19,048,000	1,593,422	0.0837	556.3	543.5	569.1	498.7	601.1	2,979	534.89	17.57%
1999-06-29	0	0.074	0.074	0.077	0.072	0.075	2,770,000	204,100	0.0737	473.2	473.2	492.4	460.4	479.6	433	471.14	2.78%
1999-06-28	0	0.072	0.072	0.075	0.072	0.075	700,000	51,600	0.0737	460.4	460.4	479.6	460.4	479.6	109	471.34	-4.00%
1999-06-25	0	0.075	0.073	0.075	0.071	0.075	980,000	72,604	0.0741	479.6	466.8	479.6	454.0	479.6	153	473.72	2.74%
1999-06-24	0	0.073	0.071	0.075	0.073	0.080	4,080,000	307,640	0.0754	466.8	454.0	479.6	466.8	511.5	638	482.13	0.00%
1999-06-23	0	0.073	0.073	0.075	0.072	0.080	1,930,000	139,760	0.0724	466.8	466.8	479.6	460.4	511.5	302	463.03	-1.35%
1999-06-22	0	0.074	0.074	0.076	0.073	0.080	2,282,000	175,088	0.0767	473.2	473.2	486.0	466.8	511.5	357	490.60	-7.50%
1999-06-21	0	0.080	0.080	0.081	0.079	0.084	6,682,000	545,270	0.0816	511.5	511.5	517.9	505.1	537.1	1,045	521.78	6.67%
1999-06-17	0	0.075	0.075	0.076	0.075	0.075	1,134,000	85,050	0.0750	479.6	479.6	486.0	479.6	479.6	177	479.56	-1.32%
1999-06-16	0	0.076	0.075	0.076	0.075	0.081	1,630,000	122,318	0.0750	486.0	479.6	486.0	479.6	517.9	255	479.83	-1.30%
1999-06-15	0	0.077	0.076	0.078	0.072	0.078	3,422,000	257,276	0.0752	492.4	486.0	498.7	460.4	498.7	535	480.73	5.48%
1999-06-14	0	0.073	0.073	0.074	0.070	0.074	2,150,000	156,470	0.0728	466.8	466.8	473.2	447.6	473.2	336	465.35	4.29%
1999-06-11	0	0.070	0.070	0.073	0.070	0.072	3,190,000	225,220	0.0706	447.6	447.6	466.8	447.6	460.4	499	451.44	2.94%
1999-06-10	0	0.068	0.068	0.070	0.068	0.072	2,168,289	150,308	0.0693	434.8	434.8	447.6	434.8	460.4	339	443.25	0.00%
1999-06-09	0	0.068	0.068	0.073	0.065	0.075	3,570,000	252,360	0.0707	434.8	434.8	466.8	415.6	479.6	558	452.00	-4.23%
1999-06-08	0	0.071	0.071	0.072	0.071	0.072	3,430,000	245,430	0.0716	454.0	454.0	460.4	454.0	460.4	536	457.53	2.90%
1999-06-07	0	0.069	0.069	0.073	0.069	0.069	680,000	46,920	0.0690	441.2	441.2	466.8	441.2	441.2	106	441.20	-4.17%
1999-06-04	0	0.072	0.072	0.073	0.068	0.076	2,450,000	177,220	0.0723	460.4	460.4	466.8	434.8	486.0	383	462.52	-5.26%
1999-06-03	0	0.076	0.076	-	0.069	0.069	30,000	2,070	0.0690	486.0	486.0	-	441.2	441.2	5	441.20	7.04%
1999-06-02	0	0.071	0.071	0.074	0.067	0.078	4,770,000	343,450	0.0720	454.0	454.0	473.2	428.4	498.7	746	460.39	1.43%
1999-06-01	0	0.070	0.067	0.070	0.065	0.071	1,718,000	118,440	0.0689	447.6	428.4	447.6	415.6	454.0	269	440.82	-2.78%
1999-05-31	0	0.072	0.072	0.073	0.068	0.070	750,000	51,656	0.0689	460.4	460.4	466.8	434.8	447.6	117	440.40	2.86%
1999-05-28	0	0.070	0.066	0.070	0.070	0.070	500,000	35,000	0.0700	447.6	422.0	447.6	447.6	447.6	78	447.59	-5.41%
1999-05-27	0	0.074	0.074	0.075	0.064	0.080	9,888,000	724,012	0.0732	473.2	473.2	479.6	409.2	511.5	1,546	468.19	10.45%
1999-05-26	0	0.067	0.063	0.071	0.067	0.067	200,000	13,400	0.0670	428.4	402.8	454.0	428.4	428.4	31	428.41	9.84%
1999-05-25	0	0.061	0.061	0.063	0.060	0.065	1,330,000	82,530	0.0621	390.0	390.0	402.8	383.7	415.6	208	396.78	-6.15%
1999-05-24	0	0.065	0.062	0.065	0.062	0.068	420,000	27,340	0.0651	415.6	396.4	415.6	396.4	434.8	66	416.23	0.00%
1999-05-21	0	0.065	0.064	0.068	0.061	0.072	1,986,000	134,410	0.0677	415.6	409.2	434.8	390.0	460.4	311	432.75	-4.41%
1999-05-20	0	0.068	0.067	0.068	0.065	0.070	2,132,000	145,724	0.0684	434.8	428.4	434.8	415.6	447.6	333	437.05	7.94%
1999-05-19	0	0.063	0.063	0.067	0.063	0.068	1,520,000	101,760	0.0669	402.8	402.8	428.4	402.8	434.8	238	428.07	-5.97%
1999-05-18	0	0.067	0.065	0.067	0.064	0.074	1,760,000	119,188	0.0677	428.4	415.6	428.4	409.2	473.2	275	433.02	19.64%
1999-05-17	0	0.056	0.053	0.060	0.056	0.066	302,000	18,512	0.0613	358.1	338.9	383.7	358.1	422.0	47	391.95	-18.84%
1999-05-14	0	0.069	0.063	0.069	0.064	0.070	1,400,000	93,640	0.0669	441.2	402.8	441.2	409.2	447.6	219	427.68	0.00%
1999-05-13	0	0.069	0.069	0.073	0.065	0.071	766,000	51,470	0.0672	441.2	441.2	466.8	415.6	454.0	120	429.65	2.99%
1999-05-12	0	0.067	0.064	0.067	0.063	0.072	1,010,000	69,630	0.0689	428.4	409.2	428.4	402.8	460.4	158	440.82	13.56%
1999-05-11	0	0.059	0.059	-	-	-	0	0	-	377.3	377.3	-	-	-	0	-	18.00%
1999-05-10	0	0.050	0.050	0.055	0.050	0.072	2,518,000	147,900	0.0587	319.7	319.7	351.7	319.7	460.4	394	375.58	-31.51%
1999-05-07	0	0.073	0.072	0.073	0.070	0.080	3,192,000	233,800	0.0732	466.8	460.4	466.8	447.6	511.5	499	468.35	-9.88%
1999-05-06	0	0.081	0.081	0.084	0.073	0.088	6,768,000	546,940	0.0808	517.9	517.9	537.1	466.8	562.7	1,058	516.73	10.96%
1999-05-05	0	0.073	0.072	0.073	0.068	0.079	4,496,000	326,146	0.0725	466.8	460.4	466.8	434.8	505.1	703	463.84	-8.75%
1999-05-04	0	0.080	0.077	0.080	0.072	0.092	11,020,000	922,670	0.0837	511.5	492.4	511.5	460.4	588.3	1,723	535.36	0.00%
1999-05-03	0	0.080	0.074	0.082	0.050	0.083	13,965,000	963,288	0.0690	511.5	473.2	524.3	319.7	530.7	2,184	441.06	77.78%
1999-04-30	0	0.045	-	0.045	0.045	0.054	3,650,000	174,718	0.0479	287.7	-	287.7	287.7	345.3	571	306.08	-6.25%
1999-04-29	0	0.048	0.045	0.048	0.048	0.058	4,322,000	223,612	0.0517	306.9	287.7	306.9	306.9	370.9	676	330.82	-2.04%
1999-04-28	0	0.049	0.041	0.050	0.035	0.050	4,100,000	176,150	0.0430	313.3	262.2	319.7	223.8	319.7	641	274.72	53.12%
1999-04-27	0	0.032	0.030	0.034	-	-	0	0	-	204.6	191.8	217.4	-	-	0	-	0.00%
1999-04-26	0	0.032	0.025	0.033	0.032	0.035	1,480,000	49,220	0.0333	204.6	159.9	211.0	204.6	223.8	231	212.65	18.52%
1999-04-23	0	0.027	0.027	0.032	0.027	0.034	1,736,000	55,882	0.0322	172.6	172.6	204.6	172.6	217.4	271	205.83	-12.90%
1999-04-22	0	0.031	0.031	0.036	0.028	0.032	2,450,000	76,300	0.0311	198.2	198.2	230.2	179.0	204.6	383	199.13	19.23%
1999-04-21	0	0.026	0.026	0.030	0.022	0.024	170,000	3,980	0.0234	166.2	166.2	191.8	140.7	153.5	27	149.70	0.00%
1999-04-20	0	0.026	0.026	0.029	0.026	0.029	1,130,000	30,690	0.0272	166.2	166.2	185.4	166.2	185.4	177	173.66	4.00%
1999-04-19	0	0.025	0.025	0.029	0.021	0.025	1,600,000	38,330	0.0240	159.9	159.9	185.4	134.3	159.9	250	153.18	8.70%
1999-04-16	0	0.023	0.023	0.028	0.020	0.020	60,000	1,200	0.0200	147.1	147.1	179.0	127.9	127.9	9	127.88	-17.86%
1999-04-15	0	0.028	0.019	0.028	0.028	0.028	300,000	8,400	0.0280	179.0	121.5	179.0	179.0	179.0	47	179.04	12.00%
1999-04-14	0	0.025	0.020	0.030	0.018	0.025	1,000,000	22,190	0.0222	159.9	127.9	191.8	115.1	159.9	156	141.89	25.00%
1999-04-13	0	0.020	0.020	-	0.019	0.019	100,000	1,900	0.0190	127.9	127.9	-	121.5	121.5	16	121.49	5.26%
1999-04-12	0	0.019	0.019	0.024	0.017	0.019	200,000	3,600	0.0180	121.5	121.5	153.5	108.7	121.5	31	115.10	-5.00%
1999-04-09	0	0.020	0.020	0.024	0.018	0.020	400,000	7,800	0.0195	127.9	127.9	153.5	115.1	127.9	63	124.69	11.11%
1999-04-08	0	0.018	0.017	-	-	-	0	0	-	115.1	108.7	-	-	-	0	-	0.00%
1999-04-07	0	0.018	0.018	0.022	-	-	0	0	-	115.1	115.1	140.7	-	-	0	-	0.00%
1999-04-01	0	0.018	0.018	0.021	0.015	0.015	20,000	300	0.0150	115.1	115.1	134.3	95.91	95.91	3	95.913	-5.26%
1999-03-31	0	0.019	0.016	0.024	-	-	0	0	-	121.5	102.3	153.5	-	-	0	-	0.00%
1999-03-30	0	0.019	0.019	0.022	0.018	0.018	16,000	288	0.0180	121.5	121.5	140.7	115.1	115.1	3	115.10	-13.64%
1999-03-29	0	0.022	0.018	0.022	0.022	0.022	1,000,000	22,000	0.0220	140.7	115.1	140.7	140.7	140.7	156	140.67	-15.38%
1999-03-26	0	0.026	0.026	0.030	0.026	0.026	164,000	4,264	0.0260	166.2	166.2	191.8	166.2	166.2	26	166.25	0.00%
1999-03-25	0	0.026	0.026	0.031	0.026	0.030	1,028,000	29,964	0.0291	166.2	166.2	198.2	166.2	191.8	161	186.38	30.00%
1999-03-24	0	0.020	0.020	-	0.020	0.020	10,000	200	0.0200	127.9	127.9	-	127.9	127.9	2	127.88	0.00%
1999-03-23	0	0.020	0.020	0.024	0.020	0.020	200,000	4,000	0.0200	127.9	127.9	153.5	127.9	127.9	31	127.88	0.00%
1999-03-22	0	0.020	0.017	0.026	0.020	0.020	200,000	4,000	0.0200	127.9	108.7	166.2	127.9	127.9	31	127.88	0.00%
1999-03-19	0	0.020	0.016	-	-	-	0	0	-	127.9	102.3	-	-	-	0	-	0.00%
1999-03-18	0	0.020	0.020	-	0.017	0.020	660,000	13,170	0.0200	127.9	127.9	-	108.7	127.9	103	127.59	5.26%
1999-03-17	0	0.019	0.018	0.026	0.018	0.020	780,000	15,240	0.0195	121.5	115.1	166.2	115.1	127.9	122	124.93	-26.92%
1999-03-16	0	0.026	-	0.028	-	-	0	0	-	166.2	-	179.0	-	-	0	-	0.00%
1999-03-15	0	0.026	-	0.026	-	-	0	0	-	166.2	-	166.2	-	-	0	-	-7.14%
1999-03-12	0	0.028	-	0.028	-	-	0	0	-	179.0	-	179.0	-	-	0	-	0.00%
1999-03-11	0	0.028	-	0.028	-	-	0	0	-	179.0	-	179.0	-	-	0	-	0.00%
1999-03-10	0	0.028	-	0.031	0.028	0.028	200,000	5,600	0.0280	179.0	-	198.2	179.0	179.0	31	179.04	0.00%
1999-03-09	0	0.028	-	0.028	-	-	0	0	-	179.0	-	179.0	-	-	0	-	0.00%
1999-03-08	0	0.028	0.028	0.033	0.024	0.034	1,270,000	34,890	0.0275	179.0	179.0	211.0	153.5	217.4	199	175.66	16.67%
1999-03-05	0	0.024	0.019	0.024	0.020	0.024	1,710,000	36,200	0.0212	153.5	121.5	153.5	127.9	153.5	267	135.36	50.00%
1999-03-04	0	0.016	0.015	-	0.016	0.017	600,000	10,100	0.0168	102.3	95.91	-	102.3	108.7	94	107.64	0.00%
1999-03-03	0	0.016	0.015	-	-	-	0	0	-	102.3	95.91	-	-	-	0	-	0.00%
1999-03-02	0	0.016	0.015	-	-	-	0	0	-	102.3	95.91	-	-	-	0	-	0.00%
1999-03-01	0	0.016	0.014	-	-	-	0	0	-	102.3	89.52	-	-	-	0	-	0.00%
1999-02-26	0	0.016	0.016	-	0.013	0.016	326,000	5,082	0.0156	102.3	102.3	-	83.12	102.3	51	99.679	-5.88%
1999-02-25	0	0.017	0.015	-	-	-	0	0	-	108.7	95.91	-	-	-	0	-	0.00%
1999-02-24	0	0.017	0.017	-	-	-	0	0	-	108.7	108.7	-	-	-	0	-	6.25%
1999-02-23	0	0.016	0.016	-	0.015	0.015	100,000	1,500	0.0150	102.3	102.3	-	95.91	95.91	16	95.913	-11.11%
1999-02-22	0	0.018	0.018	-	0.018	0.018	250,000	4,500	0.0180	115.1	115.1	-	115.1	115.1	39	115.10	-21.74%
1999-02-19	0	0.023	-	-	-	-	0	0	-	147.1	-	-	-	-	0	-	0.00%
1999-02-15	0	0.023	-	0.023	-	-	0	0	-	147.1	-	147.1	-	-	0	-	0.00%
1999-02-12	0	0.023	0.023	0.027	0.022	0.027	210,000	4,780	0.0228	147.1	147.1	172.6	140.7	172.6	33	145.54	4.55%
1999-02-11	0	0.022	-	-	-	-	0	0	-	140.7	-	-	-	-	0	-	0.00%
1999-02-10	0	0.022	-	0.022	0.022	0.022	670,000	14,740	0.0220	140.7	-	140.7	140.7	140.7	105	140.67	-8.33%
1999-02-09	0	0.024	-	0.024	0.025	0.025	152,000	3,800	0.0250	153.5	-	153.5	159.9	159.9	24	159.85	-4.00%
1999-02-08	0	0.025	-	-	-	-	0	0	-	159.9	-	-	-	-	0	-	0.00%
1999-02-05	0	0.025	-	0.025	-	-	0	0	-	159.9	-	159.9	-	-	0	-	0.00%
1999-02-04	0	0.025	-	0.029	-	-	0	0	-	159.9	-	185.4	-	-	0	-	0.00%
1999-02-03	0	0.025	-	0.025	-	-	0	0	-	159.9	-	159.9	-	-	0	-	-13.79%
1999-02-02	0	0.029	-	-	-	-	0	0	-	185.4	-	-	-	-	0	-	0.00%
1999-02-01	0	0.029	-	0.032	-	-	0	0	-	185.4	-	204.6	-	-	0	-	0.00%
1999-01-29	0	0.029	-	-	-	-	0	0	-	185.4	-	-	-	-	0	-	0.00%
1999-01-28	0	0.029	-	0.029	-	-	0	0	-	185.4	-	185.4	-	-	0	-	0.00%
1999-01-27	0	0.029	-	0.032	-	-	0	0	-	185.4	-	204.6	-	-	0	-	0.00%
1999-01-26	0	0.029	-	-	-	-	0	0	-	185.4	-	-	-	-	0	-	0.00%
1999-01-25	0	0.029	-	-	-	-	0	0	-	185.4	-	-	-	-	0	-	0.00%
1999-01-22	0	0.029	0.029	0.030	0.029	0.029	24,000	696	0.0290	185.4	185.4	191.8	185.4	185.4	4	185.43	20.83%
1999-01-21	0	0.024	0.023	-	0.023	0.024	270,000	6,410	0.0237	153.5	147.1	-	147.1	153.5	42	151.80	0.00%
1999-01-20	0	0.024	-	0.024	0.024	0.026	500,000	12,280	0.0246	153.5	-	153.5	153.5	166.2	78	157.04	0.00%
1999-01-19	0	0.024	0.024	-	0.024	0.024	100,000	2,400	0.0240	153.5	153.5	-	153.5	153.5	16	153.46	0.00%
1999-01-18	0	0.024	0.024	-	0.024	0.026	110,000	2,690	0.0245	153.5	153.5	-	153.5	166.2	17	156.37	-11.11%
1999-01-15	0	0.027	0.026	0.027	0.027	0.027	100,000	2,700	0.0270	172.6	166.2	172.6	172.6	172.6	16	172.64	-3.57%
1999-01-14	0	0.028	0.024	0.028	0.028	0.028	680,000	19,040	0.0280	179.0	153.5	179.0	179.0	179.0	106	179.04	-3.45%
1999-01-13	0	0.029	0.029	0.035	0.028	0.028	450,000	12,600	0.0280	185.4	185.4	223.8	179.0	179.0	70	179.04	0.00%
1999-01-12	0	0.029	0.029	0.033	0.028	0.029	412,000	11,878	0.0288	185.4	185.4	211.0	179.0	185.4	64	184.34	-3.33%
1999-01-11	0	0.030	0.030	0.032	0.028	0.028	50,000	1,400	0.0280	191.8	191.8	204.6	179.0	179.0	8	179.04	0.00%
1999-01-08	0	0.030	0.030	-	0.028	0.029	220,000	6,280	0.0285	191.8	191.8	-	179.0	185.4	34	182.52	7.14%
1999-01-07	0	0.028	0.028	0.032	0.026	0.028	190,000	5,040	0.0265	179.0	179.0	204.6	166.2	179.0	30	169.61	0.00%
1999-01-06	0	0.028	0.028	0.032	-	-	0	0	-	179.0	179.0	204.6	-	-	0	-	0.00%
1999-01-05	0	0.028	0.028	0.034	0.027	0.027	590,000	15,930	0.0270	179.0	179.0	217.4	172.6	172.6	92	172.64	12.00%
1999-01-04	0	0.025	0.025	-	0.025	0.025	500,000	12,500	0.0250	159.9	159.9	-	159.9	159.9	78	159.85	-10.71%
1998-12-31	0	0.028	0.026	0.030	-	-	0	0	-	179.0	166.2	191.8	-	-	0	-	0.00%
1998-12-30	0	0.028	0.028	0.036	0.026	0.028	400,000	10,600	0.0265	179.0	179.0	230.2	166.2	179.0	63	169.45	-6.67%
1998-12-29	0	0.030	0.026	0.030	-	-	0	0	-	191.8	166.2	191.8	-	-	0	-	0.00%
1998-12-28	0	0.030	0.027	-	-	-	0	0	-	191.8	172.6	-	-	-	0	-	0.00%
1998-12-24	0	0.030	0.029	0.037	-	-	0	0	-	191.8	185.4	236.6	-	-	0	-	0.00%
1998-12-23	0	0.030	0.030	0.035	0.028	0.035	712,000	20,064	0.0282	191.8	191.8	223.8	179.0	223.8	111	180.19	-11.76%
1998-12-22	0	0.034	0.030	0.034	0.027	0.035	2,502,000	85,304	0.0341	217.4	191.8	217.4	172.6	223.8	391	218.01	25.93%
1998-12-21	0	0.027	0.027	0.034	0.026	0.026	70,000	1,820	0.0260	172.6	172.6	217.4	166.2	166.2	11	166.25	-10.00%
1998-12-18	0	0.030	0.028	-	0.027	0.030	164,000	4,770	0.0291	191.8	179.0	-	172.6	191.8	26	185.98	15.38%
1998-12-17	0	0.026	0.026	-	0.026	0.026	200,000	5,200	0.0260	166.2	166.2	-	166.2	166.2	31	166.25	-10.34%
1998-12-16	0	0.029	0.029	0.039	0.027	0.032	1,340,000	40,320	0.0301	185.4	185.4	249.4	172.6	204.6	210	192.40	3.57%
1998-12-15	0	0.028	0.028	0.036	0.028	0.032	445,000	14,002	0.0315	179.0	179.0	230.2	179.0	204.6	70	201.19	-12.50%
1998-12-14	0	0.032	0.028	0.034	0.032	0.034	1,300,000	41,972	0.0323	204.6	179.0	217.4	204.6	217.4	203	206.44	-3.03%
1998-12-11	0	0.033	0.033	0.037	0.028	0.037	872,000	27,720	0.0318	211.0	211.0	236.6	179.0	236.6	136	203.26	-2.94%
1998-12-10	0	0.034	0.034	-	0.034	0.034	50,000	1,700	0.0340	217.4	217.4	-	217.4	217.4	8	217.40	-5.56%
1998-12-09	0	0.036	0.035	-	-	-	0	0	-	230.2	223.8	-	-	-	0	-	0.00%
1998-12-08	0	0.036	0.036	-	0.034	0.035	688,000	23,642	0.0344	230.2	230.2	-	217.4	223.8	108	219.73	-5.26%
1998-12-07	0	0.038	0.038	0.045	0.038	0.040	600,000	23,800	0.0397	243.0	243.0	287.7	243.0	255.8	94	253.64	-13.64%
1998-12-04	0	0.044	0.033	0.045	0.040	0.044	520,000	20,840	0.0401	281.3	211.0	287.7	255.8	281.3	81	256.26	2.33%
1998-12-03	0	0.043	0.038	0.043	0.037	0.045	270,000	10,500	0.0389	274.9	243.0	274.9	236.6	287.7	42	248.66	-4.44%
1998-12-02	0	0.045	-	0.045	0.045	0.045	550,000	24,750	0.0450	287.7	-	287.7	287.7	287.7	86	287.74	-6.25%
1998-12-01	0	0.048	0.048	-	0.039	0.048	130,000	5,790	0.0445	306.9	306.9	-	249.4	306.9	20	284.79	11.63%
1998-11-30	0	0.043	0.043	0.050	0.043	0.043	200,000	8,600	0.0430	274.9	274.9	319.7	274.9	274.9	31	274.95	-14.00%
1998-11-27	0	0.050	0.043	0.052	0.050	0.050	500,000	25,000	0.0500	319.7	274.9	332.5	319.7	319.7	78	319.71	-5.66%
1998-11-26	0	0.053	-	0.056	-	-	0	0	-	338.9	-	358.1	-	-	0	-	0.00%
1998-11-25	0	0.053	0.050	0.053	0.050	0.053	590,000	29,950	0.0508	338.9	319.7	338.9	319.7	338.9	92	324.59	-1.85%
1998-11-24	0	0.054	0.054	0.056	0.049	0.055	3,320,000	173,150	0.0522	345.3	345.3	358.1	313.3	351.7	519	333.48	10.20%
1998-11-23	0	0.049	0.048	0.052	0.049	0.062	1,090,000	59,780	0.0548	313.3	306.9	332.5	313.3	396.4	170	350.68	-15.52%
1998-11-20	0	0.058	0.055	0.058	0.053	0.058	3,530,000	194,940	0.0552	370.9	351.7	370.9	338.9	370.9	552	353.11	16.00%
1998-11-19	0	0.050	0.046	0.050	0.045	0.050	3,070,000	141,900	0.0462	319.7	294.1	319.7	287.7	319.7	480	295.55	6.38%
1998-11-18	0	0.047	0.042	0.050	0.040	0.050	1,920,000	86,850	0.0452	300.5	268.6	319.7	255.8	319.7	300	289.24	11.90%
1998-11-17	0	0.042	0.040	0.044	0.039	0.042	920,000	36,840	0.0400	268.6	255.8	281.3	249.4	268.6	144	256.04	7.69%
1998-11-16	0	0.039	0.037	0.039	0.039	0.039	530,000	21,070	0.0398	249.4	236.6	249.4	249.4	249.4	83	254.20	-2.50%
1998-11-13	0	0.040	0.040	0.043	0.038	0.040	470,000	18,530	0.0394	255.8	255.8	274.9	243.0	255.8	74	252.09	-2.44%
1998-11-12	0	0.041	0.040	0.041	0.040	0.044	1,220,000	49,620	0.0407	262.2	255.8	262.2	255.8	281.3	191	260.06	2.50%
1998-11-11	0	0.040	0.040	0.044	0.038	0.042	1,794,000	74,160	0.0413	255.8	255.8	281.3	243.0	268.6	281	264.32	0.00%
1998-11-10	0	0.040	0.040	-	0.034	0.040	400,000	15,200	0.0380	255.8	255.8	-	217.4	255.8	63	242.98	5.26%
1998-11-09	0	0.038	0.038	0.046	0.038	0.038	40,000	1,520	0.0380	243.0	243.0	294.1	243.0	243.0	6	242.98	-9.52%
1998-11-06	0	0.042	0.039	0.042	0.040	0.043	1,400,000	59,156	0.0423	268.6	249.4	268.6	255.8	274.9	219	270.18	0.00%
1998-11-05	0	0.042	0.042	0.046	0.042	0.046	3,140,000	135,940	0.0433	268.6	268.6	294.1	268.6	294.1	491	276.82	0.00%
1998-11-04	0	0.042	0.039	0.045	0.037	0.047	4,338,000	171,302	0.0395	268.6	249.4	287.7	236.6	300.5	678	252.50	7.69%
1998-11-03	0	0.039	-	0.039	0.033	0.039	590,000	21,378	0.0362	249.4	-	249.4	211.0	249.4	92	231.69	18.18%
1998-11-02	0	0.033	0.031	0.037	-	-	0	0	-	211.0	198.2	236.6	-	-	0	-	0.00%
1998-10-30	0	0.033	0.033	0.040	0.033	0.038	1,034,000	37,832	0.0366	211.0	211.0	255.8	211.0	243.0	162	233.95	-10.81%
1998-10-29	0	0.037	0.029	0.037	0.033	0.037	400,000	14,094	0.0352	236.6	185.4	236.6	211.0	236.6	63	225.30	12.12%
1998-10-27	0	0.033	0.027	0.033	0.030	0.034	1,650,000	51,896	0.0315	211.0	172.6	211.0	191.8	217.4	258	201.11	3.12%
1998-10-26	0	0.032	-	0.034	-	-	0	0	-	204.6	-	217.4	-	-	0	-	0.00%
1998-10-23	0	0.032	0.032	0.036	0.030	0.032	350,000	10,700	0.0306	204.6	204.6	230.2	191.8	204.6	55	195.48	0.00%
1998-10-22	0	0.032	0.028	0.032	0.027	0.034	638,000	20,054	0.0314	204.6	179.0	204.6	172.6	217.4	100	200.99	10.34%
1998-10-21	0	0.029	0.029	0.032	0.029	0.032	340,000	10,210	0.0300	185.4	185.4	204.6	185.4	204.6	53	192.01	7.41%
1998-10-20	0	0.027	0.027	0.037	0.027	0.036	3,922,000	132,054	0.0337	172.6	172.6	236.6	172.6	230.2	613	215.29	-10.00%
1998-10-19	0	0.030	0.026	0.032	0.026	0.030	1,562,000	46,412	0.0297	191.8	166.2	204.6	166.2	191.8	244	189.99	0.00%
1998-10-16	0	0.030	0.029	0.030	0.021	0.030	988,000	25,242	0.0255	191.8	185.4	191.8	134.3	191.8	155	163.36	36.36%
1998-10-15	0	0.022	0.021	0.029	0.022	0.022	50,000	1,100	0.0220	140.7	134.3	185.4	140.7	140.7	8	140.67	4.76%
1998-10-14	0	0.021	0.021	0.028	0.020	0.020	120,000	2,400	0.0200	134.3	134.3	179.0	127.9	127.9	19	127.88	-12.50%
1998-10-13	0	0.024	0.021	0.026	0.024	0.024	200,000	4,800	0.0240	153.5	134.3	166.2	153.5	153.5	31	153.46	9.09%
1998-10-12	0	0.022	0.022	0.029	0.020	0.022	700,000	14,400	0.0206	140.7	140.7	185.4	127.9	140.7	109	131.54	22.22%
1998-10-09	0	0.018	0.018	0.024	0.017	0.020	670,000	12,540	0.0187	115.1	115.1	153.5	108.7	127.9	105	119.68	-10.00%
1998-10-08	0	0.020	0.020	-	-	-	0	0	-	127.9	127.9	-	-	-	0	-	0.00%
1998-10-07	0	0.020	0.020	0.028	0.020	0.020	40,000	800	0.0200	127.9	127.9	179.0	127.9	127.9	6	127.88	-16.67%
1998-10-05	0	0.024	0.020	0.028	0.024	0.024	100,000	2,400	0.0240	153.5	127.9	179.0	153.5	153.5	16	153.46	-14.29%
1998-09-30	0	0.028	0.023	0.028	0.020	0.028	830,000	20,350	0.0245	179.0	147.1	179.0	127.9	179.0	130	156.77	33.33%
1998-09-29	0	0.021	0.021	0.028	0.020	0.021	300,000	6,100	0.0203	134.3	134.3	179.0	127.9	134.3	47	130.01	-8.70%
1998-09-28	0	0.023	0.021	0.025	0.021	0.023	400,000	8,800	0.0220	147.1	134.3	159.9	134.3	147.1	63	140.67	15.00%
1998-09-25	0	0.020	0.020	-	0.020	0.020	30,000	600	0.0200	127.9	127.9	-	127.9	127.9	5	127.88	-9.09%
1998-09-24	0	0.022	0.022	0.024	0.022	0.025	1,280,000	30,760	0.0240	140.7	140.7	153.5	140.7	159.9	200	153.66	-8.33%
1998-09-23	0	0.024	0.020	0.024	-	-	0	0	-	153.5	127.9	153.5	-	-	0	-	0.00%
1998-09-22	0	0.024	0.024	0.025	0.021	0.021	100,000	2,100	0.0210	153.5	153.5	159.9	134.3	134.3	16	134.28	20.00%
1998-09-21	0	0.020	0.022	0.026	0.018	0.022	860,000	18,620	0.0217	127.9	140.7	166.2	115.1	140.7	134	138.44	0.00%
1998-09-18	0	0.020	0.020	0.023	-	-	0	0	-	127.9	127.9	147.1	-	-	0	-	5.26%
1998-09-17	0	0.019	0.019	0.025	0.019	0.019	100,000	1,900	0.0190	121.5	121.5	159.9	121.5	121.5	16	121.49	-24.00%
1998-09-16	0	0.025	0.025	0.029	0.018	0.025	410,000	8,150	0.0199	159.9	159.9	185.4	115.1	159.9	64	127.10	19.05%
1998-09-15	0	0.021	0.019	0.025	-	-	0	0	-	134.3	121.5	159.9	-	-	0	-	0.00%
1998-09-14	0	0.021	0.021	0.027	0.016	0.016	50,000	800	0.0160	134.3	134.3	172.6	102.3	102.3	8	102.31	-12.50%
1998-09-11	0	0.024	0.020	0.024	0.020	0.024	652,000	13,808	0.0212	153.5	127.9	153.5	127.9	153.5	102	135.42	9.09%
1998-09-10	0	0.022	0.022	0.032	0.022	0.026	300,000	7,400	0.0247	140.7	140.7	204.6	140.7	166.2	47	157.72	-21.43%
1998-09-09	0	0.028	0.028	0.033	0.027	0.028	1,380,000	37,440	0.0271	179.0	179.0	211.0	172.6	179.0	216	173.48	-6.67%
1998-09-08	0	0.030	0.027	0.030	0.027	0.030	324,000	8,998	0.0278	191.8	172.6	191.8	172.6	191.8	51	177.58	7.14%
1998-09-07	0	0.028	0.021	-	0.027	0.028	570,000	15,690	0.0275	179.0	134.3	-	172.6	179.0	89	176.01	21.74%
1998-09-04	0	0.023	-	0.023	0.023	0.023	200,000	4,600	0.0230	147.1	-	147.1	147.1	147.1	31	147.07	27.78%
1998-09-03	0	0.018	0.016	-	0.015	0.018	1,200,000	19,200	0.0160	115.1	102.3	-	95.91	115.1	188	102.31	12.50%
1998-09-02	0	0.016	0.015	-	-	-	0	0	-	102.3	95.91	-	-	-	0	-	0.00%
1998-09-01	0	0.016	0.016	-	0.016	0.016	28,000	448	0.0160	102.3	102.3	-	102.3	102.3	4	102.31	-20.00%
1998-08-31	0	0.020	0.016	-	-	-	50,000	1,000	0.0200	127.9	102.3	-	-	-	8	127.88	0.00%
1998-08-28	0	0.020	0.016	0.020	0.022	0.022	22,000	472	0.0215	127.9	102.3	127.9	140.7	140.7	3	137.18	-16.67%
1998-08-27	0	0.024	-	0.028	-	-	0	0	-	153.5	-	179.0	-	-	0	-	0.00%
1998-08-26	0	0.024	-	0.028	-	-	0	0	-	153.5	-	179.0	-	-	0	-	0.00%
1998-08-25	0	0.024	-	0.028	-	-	0	0	-	153.5	-	179.0	-	-	0	-	0.00%
1998-08-24	0	0.024	0.020	0.024	-	-	0	0	-	153.5	127.9	153.5	-	-	0	-	0.00%
1998-08-21	0	0.024	-	-	-	-	0	0	-	153.5	-	-	-	-	0	-	0.00%
1998-08-20	0	0.024	0.020	0.024	-	-	0	0	-	153.5	127.9	153.5	-	-	0	-	-4.00%
1998-08-19	0	0.025	-	0.028	-	-	0	0	-	159.9	-	179.0	-	-	0	-	0.00%
1998-08-18	0	0.025	-	0.025	-	-	0	0	-	159.9	-	159.9	-	-	0	-	-3.85%
1998-08-14	0	0.026	0.017	0.026	0.024	0.026	3,564,000	85,736	0.0241	166.2	108.7	166.2	153.5	166.2	557	153.82	-10.34%
1998-08-13	0	0.029	0.018	0.029	0.018	0.029	110,000	2,260	0.0205	185.4	115.1	185.4	115.1	185.4	17	131.37	11.54%
1998-08-12	0	0.026	0.022	0.026	-	-	0	0	-	166.2	140.7	166.2	-	-	0	-	0.00%
1998-08-11	0	0.026	0.021	0.028	0.019	0.026	1,832,000	38,308	0.0209	166.2	134.3	179.0	121.5	166.2	287	133.71	13.04%
1998-08-10	0	0.023	0.022	-	-	-	0	0	-	147.1	140.7	-	-	-	0	-	0.00%
1998-08-07	0	0.023	0.023	0.031	0.023	0.031	450,000	11,430	0.0254	147.1	147.1	198.2	147.1	198.2	70	162.41	-30.30%
1998-08-06	0	0.033	-	0.033	0.035	0.035	50,000	1,750	0.0350	211.0	-	211.0	223.8	223.8	8	223.80	0.00%
1998-08-05	0	0.033	-	0.033	0.033	0.033	60,000	1,980	0.0330	211.0	-	211.0	211.0	211.0	9	211.01	10.00%
1998-08-04	0	0.030	-	0.030	0.030	0.030	50,000	1,500	0.0300	191.8	-	191.8	191.8	191.8	8	191.83	0.00%
1998-08-03	0	0.030	0.030	0.032	0.025	0.030	820,000	22,232	0.0271	191.8	191.8	204.6	159.9	191.8	128	173.36	0.00%
1998-07-31	0	0.030	0.030	0.031	0.030	0.032	400,000	12,344	0.0309	191.8	191.8	198.2	191.8	204.6	63	197.32	-6.25%
1998-07-30	0	0.032	0.032	0.034	0.029	0.032	1,680,000	53,020	0.0316	204.6	204.6	217.4	185.4	204.6	263	201.80	14.29%
1998-07-29	0	0.028	0.028	0.032	0.028	0.028	50,000	1,400	0.0280	179.0	179.0	204.6	179.0	179.0	8	179.04	3.70%
1998-07-28	0	0.027	0.027	-	-	-	0	0	-	172.6	172.6	-	-	-	0	-	0.00%
1998-07-27	0	0.027	0.027	0.033	0.027	0.027	100,000	2,700	0.0270	172.6	172.6	211.0	172.6	172.6	16	172.64	-18.18%
1998-07-24	0	0.033	0.027	-	0.027	0.033	348,000	10,356	0.0298	211.0	172.6	-	172.6	211.0	54	190.28	13.79%
1998-07-23	0	0.029	0.027	0.029	0.028	0.030	1,000,000	29,592	0.0296	185.4	172.6	185.4	179.0	191.8	156	189.22	-3.33%
1998-07-22	0	0.030	0.030	0.035	0.030	0.030	500,000	15,000	0.0300	191.8	191.8	223.8	191.8	191.8	78	191.83	-9.09%
1998-07-21	0	0.033	0.033	0.040	0.030	0.036	990,000	35,100	0.0355	211.0	211.0	255.8	191.8	230.2	155	226.70	-15.38%
1998-07-20	0	0.039	0.035	0.039	0.035	0.039	1,482,000	54,176	0.0366	249.4	223.8	249.4	223.8	249.4	232	233.75	2.63%
1998-07-17	0	0.038	0.038	0.040	0.029	0.030	400,000	12,780	0.0320	243.0	243.0	255.8	185.4	191.8	63	204.29	11.76%
1998-07-16	0	0.034	0.034	0.035	0.033	0.035	930,000	31,220	0.0336	217.4	217.4	223.8	211.0	223.8	145	214.65	-2.86%
1998-07-15	0	0.035	0.032	0.035	0.031	0.036	1,850,000	62,150	0.0336	223.8	204.6	223.8	198.2	230.2	289	214.81	9.37%
1998-07-14	0	0.032	0.032	0.034	0.028	0.034	2,612,000	79,062	0.0303	204.6	204.6	217.4	179.0	217.4	408	193.54	-20.00%
1998-07-13	0	0.040	0.037	0.040	0.030	0.040	738,000	25,112	0.0340	255.8	236.6	255.8	191.8	255.8	115	217.58	-9.09%
1998-07-10	0	0.044	-	0.044	-	-	0	0	-	281.3	-	281.3	-	-	0	-	-2.22%
1998-07-09	0	0.045	-	0.045	0.043	0.048	812,000	37,904	0.0467	287.7	-	287.7	274.9	306.9	127	298.48	7.14%
1998-07-08	0	0.042	0.042	0.046	0.030	0.042	3,070,000	105,260	0.0343	268.6	268.6	294.1	191.8	268.6	480	219.23	27.27%
1998-07-07	0	0.033	0.033	0.036	0.033	0.035	550,000	18,850	0.0343	211.0	211.0	230.2	211.0	223.8	86	219.15	-23.26%
1998-07-06	0	0.043	0.041	0.043	-	-	100,000	4,500	0.0450	274.9	262.2	274.9	-	-	16	287.74	-4.44%
1998-07-03	0	0.045	-	0.049	-	-	0	0	-	287.7	-	313.3	-	-	0	-	0.00%
1998-07-02	0	0.045	0.045	0.049	0.045	0.045	150,000	6,750	0.0450	287.7	287.7	313.3	287.7	287.7	23	287.74	-4.26%
1998-06-30	0	0.047	0.047	0.050	0.047	0.050	890,000	42,430	0.0477	300.5	300.5	319.7	300.5	319.7	139	304.84	-2.08%
1998-06-29	0	0.048	0.046	0.049	0.048	0.052	856,000	42,068	0.0491	306.9	294.1	313.3	306.9	332.5	134	314.24	-7.69%
1998-06-26	0	0.052	0.051	0.058	0.052	0.052	20,000	1,040	0.0520	332.5	326.1	370.9	332.5	332.5	3	332.50	-5.45%
1998-06-25	0	0.055	0.051	0.055	0.049	0.055	316,000	16,084	0.0509	351.7	326.1	351.7	313.3	351.7	49	325.46	17.02%
1998-06-24	0	0.047	0.047	-	0.046	0.047	118,000	5,448	0.0462	300.5	300.5	-	294.1	300.5	18	295.22	-6.00%
1998-06-23	0	0.050	0.046	0.050	0.046	0.053	1,140,000	56,970	0.0500	319.7	294.1	319.7	294.1	338.9	178	319.54	-9.09%
1998-06-22	0	0.055	0.051	0.055	0.055	0.056	550,000	30,450	0.0554	351.7	326.1	351.7	351.7	358.1	86	354.00	-5.17%
1998-06-19	0	0.058	-	0.061	-	-	0	0	-	370.9	-	390.0	-	-	0	-	0.00%
1998-06-18	0	0.058	0.058	0.062	0.055	0.060	988,000	57,712	0.0584	370.9	370.9	396.4	351.7	383.7	155	373.50	5.45%
1998-06-17	0	0.055	0.053	0.055	0.052	0.055	870,000	46,680	0.0537	351.7	338.9	351.7	332.5	351.7	136	343.08	5.77%
1998-06-16	0	0.052	0.046	0.052	0.046	0.059	2,140,000	113,570	0.0531	332.5	294.1	332.5	294.1	377.3	335	339.34	-14.75%
1998-06-15	0	0.061	0.060	0.068	0.060	0.070	1,630,000	106,700	0.0655	390.0	383.7	434.8	383.7	447.6	255	418.56	-16.44%
1998-06-12	0	0.073	0.070	0.077	0.070	0.084	4,330,000	319,704	0.0738	466.8	447.6	492.4	447.6	537.1	677	472.11	1.39%
1998-06-11	0	0.072	0.068	0.072	0.073	0.073	250,000	18,250	0.0730	460.4	434.8	460.4	466.8	466.8	39	466.77	-1.37%
1998-06-10	0	0.073	0.071	0.076	0.073	0.076	100,000	7,450	0.0745	466.8	454.0	486.0	466.8	486.0	16	476.37	-6.41%
1998-06-09	0	0.078	-	0.078	-	-	0	0	-	498.7	-	498.7	-	-	0	-	-2.50%
1998-06-08	0	0.080	0.077	0.080	0.071	0.081	400,000	29,520	0.0738	511.5	492.4	511.5	454.0	517.9	63	471.89	0.00%
1998-06-05	0	0.080	0.080	0.082	0.070	0.082	2,920,000	225,090	0.0771	511.5	511.5	524.3	447.6	524.3	457	492.90	8.11%
1998-06-04	0	0.074	0.074	0.084	0.070	0.074	80,000	5,800	0.0725	473.2	473.2	537.1	447.6	473.2	13	463.58	0.00%
1998-06-03	0	0.074	0.074	0.078	0.070	0.080	800,000	60,150	0.0752	473.2	473.2	498.7	447.6	511.5	125	480.76	5.71%
1998-06-02	0	0.070	0.069	0.074	0.068	0.072	720,000	50,760	0.0705	447.6	441.2	473.2	434.8	460.4	113	450.79	-7.89%
1998-06-01	0	0.076	0.076	0.082	0.076	0.091	550,000	44,150	0.0803	486.0	486.0	524.3	486.0	581.9	86	513.28	-10.59%
1998-05-29	0	0.085	0.085	0.089	0.078	0.086	2,562,000	213,550	0.0834	543.5	543.5	569.1	498.7	549.9	401	532.97	8.97%
1998-05-28	0	0.078	0.078	0.085	0.077	0.085	552,000	43,604	0.0790	498.7	498.7	543.5	492.4	543.5	86	505.09	-12.36%
1998-05-27	0	0.089	-	0.089	0.089	0.094	2,920,000	263,000	0.0901	569.1	-	569.1	569.1	601.1	457	575.91	-1.11%
1998-05-26	0	0.090	0.090	0.094	0.090	0.090	180,000	16,200	0.0900	575.5	575.5	601.1	575.5	575.5	28	575.48	-2.17%
1998-05-25	0	0.092	-	0.098	0.092	0.092	1,000,000	95,000	0.0950	588.3	-	626.6	588.3	588.3	156	607.45	-7.07%
1998-05-22	0	0.099	0.098	0.099	0.099	0.100	640,000	63,580	0.0993	633.0	626.6	633.0	633.0	639.4	100	635.22	1.02%
1998-05-21	0	0.098	0.097	0.100	0.096	0.101	3,260,000	323,600	0.0993	626.6	620.2	639.4	613.8	645.8	510	634.71	-2.00%
1998-05-20	0	0.100	0.100	0.103	0.098	0.100	2,000,000	199,600	0.0998	639.4	639.4	658.6	626.6	639.4	313	638.14	-3.85%
1998-05-19	0	0.104	0.103	0.106	0.095	0.108	6,928,000	709,574	0.1024	665.0	658.6	677.8	607.4	690.6	1,083	654.90	9.47%
1998-05-18	0	0.095	0.092	0.095	0.089	0.095	3,080,000	282,360	0.0917	607.4	588.3	607.4	569.1	607.4	482	586.19	5.56%
1998-05-15	0	0.090	0.087	0.090	0.084	0.090	1,770,000	157,430	0.0889	575.5	556.3	575.5	537.1	575.5	277	568.72	2.27%
1998-05-14	0	0.088	0.088	0.090	0.080	0.090	2,540,000	216,640	0.0853	562.7	562.7	575.5	511.5	575.5	397	545.37	3.53%
1998-05-13	0	0.085	0.084	0.087	0.080	0.090	6,160,000	520,730	0.0845	543.5	537.1	556.3	511.5	575.5	963	540.53	-1.16%
1998-05-12	0	0.086	0.086	0.087	0.084	0.094	5,550,000	493,020	0.0888	549.9	549.9	556.3	537.1	601.1	868	568.01	-8.51%
1998-05-11	0	0.094	0.094	0.096	0.090	0.098	5,750,000	540,070	0.0939	601.1	601.1	613.8	575.5	626.6	899	600.57	-6.00%
1998-05-08	0	0.100	0.100	0.103	0.099	0.104	2,676,000	271,200	0.1013	639.4	639.4	658.6	633.0	665.0	419	648.02	0.00%
1998-05-07	0	0.100	0.100	0.101	0.100	0.104	7,470,000	759,834	0.1017	639.4	639.4	645.8	639.4	665.0	1,168	650.40	-4.76%
1998-05-06	0	0.105	0.104	0.105	0.101	0.108	5,548,000	583,164	0.1051	671.4	665.0	671.4	645.8	690.6	868	672.11	-1.87%
1998-05-05	0	0.107	0.107	0.112	0.100	0.123	7,630,000	834,930	0.1094	684.2	684.2	716.1	639.4	786.5	1,193	699.70	-7.76%
1998-05-04	0	0.116	0.115	0.118	0.115	0.126	7,830,000	939,090	0.1199	741.7	735.3	754.5	735.3	805.7	1,225	766.88	-6.45%
1998-05-01	0	0.124	0.121	0.124	0.113	0.137	29,430,000	3,786,680	0.1287	792.9	773.7	792.9	722.5	876.0	4,603	822.72	9.73%
1998-04-30	0	0.113	0.110	0.114	0.110	0.138	15,500,000	1,924,870	0.1242	722.5	703.4	728.9	703.4	882.4	2,424	794.06	-13.74%
1998-04-29	0	0.131	0.131	0.135	0.131	0.147	14,586,000	2,026,642	0.1389	837.6	837.6	863.2	837.6	939.9	2,281	888.43	-10.88%
1998-04-28	0	0.147	0.146	0.148	0.130	0.149	9,490,000	1,365,650	0.1439	939.9	933.5	946.3	831.2	952.7	1,484	920.15	1.38%
1998-04-27	0	0.145	0.144	0.145	0.140	0.155	18,910,000	2,820,684	0.1492	927.2	920.8	927.2	895.2	991.1	2,957	953.78	2.11%
1998-04-24	0	0.142	0.142	0.145	0.128	0.160	33,106,000	4,742,890	0.1433	908.0	908.0	927.2	818.5	1,023	5,178	916.05	0.71%
1998-04-23	0	0.141	0.141	0.142	0.141	0.171	31,460,000	4,785,856	0.1521	901.6	901.6	908.0	901.6	1,093	4,920	972.71	-17.54%
1998-04-22	0	0.171	0.171	0.172	0.164	0.202	88,650,000	16,126,994	0.1819	1,093	1,093	1,100	1,049	1,292	13,864	1,163.2	-10.00%
1998-04-21	0	0.190	0.188	0.189	0.168	0.203	148,822,000	28,518,214	0.1916	1,215	1,202	1,208	1,074	1,298	23,275	1,225.3	14.46%
1998-04-20	0	0.166	0.165	0.166	0.144	0.166	52,670,000	8,408,008	0.1596	1,061	1,055	1,061	920.8	1,061	8,237	1,020.7	16.08%
1998-04-17	0	0.143	0.142	0.143	0.128	0.144	20,892,000	2,886,200	0.1381	914.4	908.0	914.4	818.5	920.8	3,267	883.35	7.52%
1998-04-16	0	0.133	0.132	0.136	0.129	0.150	57,450,000	8,064,636	0.1404	850.4	844.0	869.6	824.8	959.1	8,985	897.59	3.91%
1998-04-15	0	0.128	0.128	0.129	0.112	0.130	36,334,000	4,409,838	0.1214	818.5	818.5	824.8	716.1	831.2	5,682	776.06	12.28%
1998-04-14	0	0.114	0.113	0.114	0.107	0.119	13,050,000	1,467,394	0.1124	728.9	722.5	728.9	684.2	760.9	2,041	718.99	6.54%
1998-04-09	0	0.107	0.105	0.107	0.101	0.107	1,760,000	182,090	0.1035	684.2	671.4	684.2	645.8	684.2	275	661.54	2.88%
1998-04-08	0	0.104	0.104	0.105	0.094	0.104	2,714,000	270,336	0.0996	665.0	665.0	671.4	601.1	665.0	424	636.91	7.22%
1998-04-07	0	0.097	0.097	0.099	0.094	0.098	1,602,000	154,802	0.0966	620.2	620.2	633.0	601.1	626.6	251	617.87	-1.02%
1998-04-03	0	0.098	0.098	0.100	0.097	0.103	1,470,000	146,080	0.0994	626.6	626.6	639.4	620.2	658.6	230	635.42	-1.01%
1998-04-02	0	0.099	0.098	0.100	0.095	0.101	4,316,000	426,358	0.0988	633.0	626.6	639.4	607.4	645.8	675	631.65	-3.88%
1998-04-01	0	0.103	0.101	0.103	0.100	0.103	4,190,000	422,990	0.1010	658.6	645.8	658.6	639.4	658.6	655	645.51	0.00%
1998-03-31	0	0.103	0.102	0.103	0.100	0.105	6,006,000	617,426	0.1028	658.6	652.2	658.6	639.4	671.4	939	657.33	0.00%
1998-03-30	0	0.103	0.102	0.106	0.103	0.116	6,550,000	732,992	0.1119	658.6	652.2	677.8	658.6	741.7	1,024	715.55	-6.36%
1998-03-27	0	0.110	0.109	0.110	0.107	0.119	24,134,000	2,702,228	0.1120	703.4	697.0	703.4	684.2	760.9	3,774	715.94	2.80%
1998-03-26	0	0.107	0.107	0.108	0.106	0.114	4,610,000	501,072	0.1087	684.2	684.2	690.6	677.8	728.9	721	695.00	0.94%
1998-03-25	0	0.106	0.106	0.107	0.104	0.108	8,046,000	851,566	0.1058	677.8	677.8	684.2	665.0	690.6	1,258	676.74	0.95%
1998-03-24	0	0.105	0.105	0.106	0.101	0.106	8,914,000	936,136	0.1050	671.4	671.4	677.8	645.8	677.8	1,394	671.51	2.94%
1998-03-23	0	0.102	0.101	0.103	0.100	0.106	7,850,000	806,066	0.1027	652.2	645.8	658.6	639.4	677.8	1,228	656.58	-0.97%
1998-03-20	0	0.103	0.103	0.105	0.101	0.111	13,870,000	1,477,856	0.1066	658.6	658.6	671.4	645.8	709.8	2,169	681.30	-7.21%
1998-03-19	0	0.111	0.110	0.111	0.098	0.118	41,356,000	4,672,060	0.1130	709.8	703.4	709.8	626.6	754.5	6,468	722.36	13.27%
1998-03-18	0	0.098	0.097	0.101	0.089	0.100	25,638,000	2,450,892	0.0956	626.6	620.2	645.8	569.1	639.4	4,010	611.26	0.00%
1998-03-17	0	0.098	0.098	0.100	0.097	0.115	30,804,001	3,125,264	0.1015	626.6	626.6	639.4	620.2	735.3	4,818	648.73	-12.50%
1998-03-16	0	0.112	0.112	0.113	0.102	0.143	49,727,600	5,662,128	0.1139	716.1	716.1	722.5	652.2	914.4	7,777	728.06	-23.29%
1998-03-13	0	0.146	0.145	0.147	0.140	0.184	76,172,000	12,208,052	0.1603	933.5	927.2	939.9	895.2	1,177	11,913	1,024.8	-49.66%
1998-03-12	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-03-11	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-03-10	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-03-09	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-03-06	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-03-05	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-03-04	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-03-03	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-03-02	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-02-27	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-02-26	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-02-25	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-02-24	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-02-23	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-02-20	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-02-19	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-02-18	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-02-17	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-02-16	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-02-13	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-02-12	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-02-11	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-02-10	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-02-09	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-02-06	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-02-05	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-02-04	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-02-03	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-02-02	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-01-27	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-01-26	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-01-23	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-01-22	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-01-21	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-01-20	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-01-19	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-01-16	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-01-15	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-01-14	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-01-13	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-01-12	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-01-09	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-01-08	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-01-07	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-01-06	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-01-05	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1998-01-02	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1997-12-31	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1997-12-30	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1997-12-29	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1997-12-24	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1997-12-23	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1997-12-22	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1997-12-19	1	0.290	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1997-12-18	1	0.290	0.285	0.295	0.290	0.300	1,840,000	538,050	0.2924	1,854	1,822	1,886	1,854	1,918	288	1,869.8	-3.33%
1997-12-17	0	0.300	0.300	0.310	0.300	0.310	1,890,000	581,750	0.3078	1,918	1,918	1,982	1,918	1,982	296	1,968.2	-1.64%
1997-12-16	0	0.305	0.300	0.305	0.300	0.315	2,324,000	709,500	0.3053	1,950	1,918	1,950	1,918	2,014	363	1,952.1	-6.15%
1997-12-15	0	0.325	0.320	0.325	0.315	0.330	1,800,000	580,600	0.3226	2,078	2,046	2,078	2,014	2,110	282	2,062.5	0.00%
1997-12-12	0	0.325	0.320	0.330	0.315	0.325	2,318,000	743,860	0.3209	2,078	2,046	2,110	2,014	2,078	363	2,051.9	3.17%
1997-12-11	0	0.315	0.315	0.325	0.310	0.330	3,258,000	1,040,660	0.3194	2,014	2,014	2,078	1,982	2,110	510	2,042.4	-4.55%
1997-12-10	0	0.330	0.330	0.335	0.325	0.345	4,464,000	1,502,400	0.3366	2,110	2,110	2,142	2,078	2,206	698	2,152.0	-5.71%
1997-12-09	0	0.350	0.350	0.360	0.350	0.360	1,862,000	659,110	0.3540	2,238	2,238	2,302	2,238	2,302	291	2,263.4	-1.41%
1997-12-08	0	0.355	0.355	0.360	0.350	0.375	4,486,000	1,623,080	0.3618	2,270	2,270	2,302	2,238	2,398	702	2,313.5	1.43%
1997-12-05	0	0.350	0.350	0.355	0.345	0.375	2,268,000	803,210	0.3541	2,238	2,238	2,270	2,206	2,398	355	2,264.5	-2.78%
1997-12-04	0	0.360	0.350	0.360	0.330	0.360	2,710,000	942,460	0.3478	2,302	2,238	2,302	2,110	2,302	424	2,223.7	9.09%
1997-12-03	0	0.330	0.330	0.340	0.330	0.350	3,886,000	1,306,070	0.3361	2,110	2,110	2,174	2,110	2,238	608	2,149.1	-1.49%
1997-12-02	0	0.335	0.330	0.340	0.300	0.340	2,264,000	737,350	0.3257	2,142	2,110	2,174	1,918	2,174	354	2,082.5	0.00%
1997-12-01	0	0.335	0.330	0.340	0.330	0.340	1,270,000	426,150	0.3356	2,142	2,110	2,174	2,110	2,174	199	2,145.6	-2.90%
1997-11-28	0	0.345	0.345	0.350	0.330	0.345	1,622,000	550,480	0.3394	2,206	2,206	2,238	2,110	2,206	254	2,170.1	0.00%
1997-11-27	0	0.345	0.345	0.350	0.345	0.350	1,944,000	674,630	0.3470	2,206	2,206	2,238	2,206	2,238	304	2,219.0	-4.17%
1997-11-26	0	0.360	0.360	0.365	0.350	0.370	1,900,000	687,540	0.3619	2,302	2,302	2,334	2,238	2,366	297	2,313.8	-1.37%
1997-11-25	0	0.365	0.365	0.370	0.355	0.370	2,422,000	879,980	0.3633	2,334	2,334	2,366	2,270	2,366	379	2,323.2	0.00%
1997-11-24	0	0.365	0.370	0.375	0.365	0.390	7,650,000	2,875,700	0.3759	2,334	2,366	2,398	2,334	2,494	1,196	2,403.6	0.00%
1997-11-21	0	0.365	0.365	0.375	0.360	0.390	5,898,000	2,227,350	0.3776	2,334	2,334	2,398	2,302	2,494	922	2,414.7	0.00%
1997-11-20	0	0.365	0.365	0.370	0.350	0.375	2,450,000	893,650	0.3648	2,334	2,334	2,366	2,238	2,398	383	2,332.3	0.00%
1997-11-19	0	0.365	0.360	0.380	0.355	0.365	790,000	284,500	0.3601	2,334	2,302	2,430	2,270	2,334	124	2,302.7	-2.67%
1997-11-18	0	0.375	0.375	0.380	0.370	0.385	850,000	322,000	0.3788	2,398	2,398	2,430	2,366	2,462	133	2,422.3	-1.32%
1997-11-17	0	0.380	0.380	0.385	0.375	0.395	1,790,000	680,300	0.3801	2,430	2,430	2,462	2,398	2,526	280	2,430.1	0.00%
1997-11-14	0	0.380	0.360	0.380	0.360	0.380	2,670,000	981,850	0.3677	2,430	2,302	2,430	2,302	2,430	418	2,351.4	7.04%
1997-11-13	0	0.355	0.355	0.360	0.330	0.370	2,136,000	730,340	0.3419	2,270	2,270	2,302	2,110	2,366	334	2,186.3	2.90%
1997-11-12	0	0.345	0.345	0.350	0.340	0.360	2,030,000	703,550	0.3466	2,206	2,206	2,238	2,174	2,302	317	2,216.1	-6.76%
1997-11-11	0	0.370	0.360	0.380	0.370	0.390	2,410,000	920,200	0.3818	2,366	2,302	2,430	2,366	2,494	377	2,441.5	-3.90%
1997-11-10	0	0.385	0.380	0.385	0.380	0.405	3,858,000	1,508,010	0.3909	2,462	2,430	2,462	2,430	2,590	603	2,499.3	-6.10%
1997-11-07	0	0.410	0.400	0.410	0.380	0.410	3,930,000	1,556,840	0.3961	2,622	2,558	2,622	2,430	2,622	615	2,533.0	-4.65%
1997-11-06	0	0.430	0.420	0.435	0.420	0.455	4,450,000	1,955,420	0.4394	2,749	2,686	2,781	2,686	2,909	696	2,809.7	-1.15%
1997-11-05	0	0.435	0.435	0.440	0.420	0.460	5,886,000	2,555,430	0.4342	2,781	2,781	2,813	2,686	2,941	921	2,776.1	1.16%
1997-11-04	0	0.430	0.425	0.435	0.430	0.520	13,444,000	6,356,540	0.4728	2,749	2,718	2,781	2,749	3,325	2,103	3,023.3	-9.47%
1997-11-03	0	0.475	0.460	0.480	0.420	0.480	15,238,000	6,802,510	0.4464	3,037	2,941	3,069	2,686	3,069	2,383	2,854.5	20.25%
1997-10-31	0	0.395	0.390	0.395	0.325	0.430	10,276,000	3,978,490	0.3872	2,526	2,494	2,526	2,078	2,749	1,607	2,475.6	14.49%
1997-10-30	0	0.345	0.340	0.345	0.330	0.350	3,904,000	1,321,630	0.3385	2,206	2,174	2,206	2,110	2,238	611	2,164.6	0.00%
1997-10-29	0	0.345	0.340	0.350	0.335	0.380	5,478,000	1,963,940	0.3585	2,206	2,174	2,238	2,142	2,430	857	2,292.4	6.15%
1997-10-28	0	0.325	0.320	0.330	0.300	0.360	5,998,000	1,929,990	0.3218	2,078	2,046	2,110	1,918	2,302	938	2,057.5	-15.58%
1997-10-27	0	0.385	0.385	0.390	0.380	0.410	6,882,000	2,712,380	0.3941	2,462	2,462	2,494	2,430	2,622	1,076	2,520.1	-4.94%
1997-10-24	0	0.405	0.400	0.405	0.350	0.450	7,202,000	2,868,450	0.3983	2,590	2,558	2,590	2,238	2,877	1,126	2,546.7	9.46%
1997-10-23	0	0.370	0.370	0.390	0.310	0.460	4,740,000	1,679,200	0.3543	2,366	2,366	2,494	1,982	2,941	741	2,265.2	-19.57%
1997-10-22	0	0.460	0.460	0.465	0.455	0.500	7,442,000	3,599,260	0.4836	2,941	2,941	2,973	2,909	3,197	1,164	3,092.5	-7.07%
1997-10-21	0	0.495	0.495	0.510	0.495	0.550	8,602,000	4,435,270	0.5156	3,165	3,165	3,261	3,165	3,517	1,345	3,296.9	-10.00%
1997-10-20	0	0.550	0.540	0.550	0.530	0.600	7,880,000	4,346,420	0.5516	3,517	3,453	3,517	3,389	3,837	1,232	3,526.9	-5.17%
1997-10-17	0	0.580	0.580	0.590	0.540	0.620	8,996,000	5,197,800	0.5778	3,709	3,709	3,773	3,453	3,964	1,407	3,694.5	7.41%
1997-10-16	0	0.540	0.540	0.550	0.480	0.600	10,646,000	5,721,100	0.5374	3,453	3,453	3,517	3,069	3,837	1,665	3,436.2	8.00%
1997-10-15	0	0.500	0.500	0.510	0.450	0.600	8,492,000	4,238,390	0.4991	3,197	3,197	3,261	2,877	3,837	1,328	3,191.4	-19.35%
1997-10-14	0	0.620	0.610	0.620	0.620	0.690	5,258,000	3,505,020	0.6666	3,964	3,900	3,964	3,964	4,412	822	4,262.4	-4.62%
1997-10-13	0	0.650	0.650	0.670	0.650	0.750	5,299,000	3,758,170	0.7092	4,156	4,156	4,284	4,156	4,796	829	4,534.9	-12.16%
1997-10-09	0	0.740	0.740	0.760	0.740	0.780	22,672,000	17,316,560	0.7638	4,732	4,732	4,860	4,732	4,987	3,546	4,883.8	-5.13%
1997-10-08	0	0.780	0.780	0.790	0.760	0.820	17,290,000	13,620,180	0.7877	4,987	4,987	5,051	4,860	5,243	2,704	5,037.0	2.63%
1997-10-07	0	0.760	0.760	0.770	0.760	0.800	9,672,000	7,647,760	0.7907	4,860	4,860	4,924	4,860	5,115	1,513	5,055.9	-2.56%
1997-10-06	0	0.780	0.780	0.790	0.780	0.800	6,366,000	4,986,820	0.7834	4,987	4,987	5,051	4,987	5,115	996	5,008.9	-2.50%
1997-10-03	0	0.800	0.790	0.800	0.800	0.830	4,414,000	3,547,260	0.8036	5,115	5,051	5,115	5,115	5,307	690	5,138.6	-2.44%
1997-09-30	0	0.820	0.810	0.820	0.800	0.840	24,374,000	19,975,620	0.8195	5,243	5,179	5,243	5,115	5,371	3,812	5,240.3	-1.20%
1997-09-29	0	0.830	0.830	0.840	0.790	0.840	32,176,000	26,300,460	0.8174	5,307	5,307	5,371	5,051	5,371	5,032	5,226.6	7.79%
1997-09-26	0	0.770	0.770	0.780	0.770	0.800	6,430,000	5,006,780	0.7787	4,924	4,924	4,987	4,924	5,115	1,006	4,978.9	-3.75%
1997-09-25	0	0.800	0.800	0.810	0.770	0.810	19,554,000	15,296,360	0.7823	5,115	5,115	5,179	4,924	5,179	3,058	5,001.9	5.26%
1997-09-24	0	0.760	0.750	0.760	0.750	0.800	14,372,000	10,977,880	0.7638	4,860	4,796	4,860	4,796	5,115	2,248	4,884.1	-3.80%
1997-09-23	0	0.790	0.780	0.790	0.780	0.840	18,508,000	14,939,540	0.8072	5,051	4,987	5,051	4,987	5,371	2,895	5,161.3	-2.47%
1997-09-22	0	0.810	0.800	0.810	0.800	0.900	20,170,000	17,072,280	0.8464	5,179	5,115	5,179	5,115	5,755	3,154	5,412.2	-3.57%
1997-09-19	0	0.840	0.840	0.850	0.840	0.890	17,112,000	14,885,280	0.8699	5,371	5,371	5,435	5,371	5,691	2,676	5,562.1	-3.45%
1997-09-18	0	0.870	0.860	0.870	0.830	0.880	10,612,000	9,018,720	0.8499	5,563	5,499	5,563	5,307	5,627	1,660	5,434.2	1.16%
1997-09-16	0	0.860	0.860	0.870	0.850	0.880	7,438,000	6,439,800	0.8658	5,499	5,499	5,563	5,435	5,627	1,163	5,536.1	-1.15%
1997-09-15	0	0.870	0.870	0.880	0.860	0.910	35,280,000	31,384,220	0.8896	5,563	5,563	5,627	5,499	5,819	5,518	5,688.1	1.16%
1997-09-12	0	0.860	0.850	0.860	0.820	0.880	11,268,000	9,656,320	0.8570	5,499	5,435	5,499	5,243	5,627	1,762	5,479.6	1.18%
1997-09-11	0	0.850	0.840	0.850	0.830	0.870	11,746,000	10,025,560	0.8535	5,435	5,371	5,435	5,307	5,563	1,837	5,457.6	-2.30%
1997-09-10	0	0.870	0.860	0.870	0.860	0.920	18,466,000	16,365,180	0.8862	5,563	5,499	5,563	5,499	5,883	2,888	5,666.7	-3.33%
1997-09-09	0	0.900	0.890	0.900	0.870	0.910	22,634,000	20,154,920	0.8905	5,755	5,691	5,755	5,563	5,819	3,540	5,693.8	1.12%
1997-09-08	0	0.890	0.880	0.890	0.870	0.940	49,726,000	45,153,280	0.9080	5,691	5,627	5,691	5,563	6,011	7,777	5,806.2	1.14%
1997-09-05	0	0.880	0.870	0.880	0.780	0.880	38,322,000	31,673,240	0.8265	5,627	5,563	5,627	4,987	5,627	5,993	5,284.8	7.32%
1997-09-04	0	0.820	0.810	0.820	0.810	0.890	22,500,000	19,134,820	0.8504	5,243	5,179	5,243	5,179	5,691	3,519	5,437.8	-4.65%
1997-09-03	0	0.860	0.860	0.870	0.860	0.940	50,966,000	44,960,720	0.8822	5,499	5,499	5,563	5,499	6,011	7,971	5,640.8	1.18%
1997-09-02	0	0.850	0.840	0.850	0.730	0.940	78,558,000	64,815,020	0.8251	5,435	5,371	5,435	4,668	6,011	12,286	5,275.6	-3.41%
1997-09-01	0	0.880	0.860	0.880	0.860	1.030	31,932,000	30,965,060	0.9697	5,627	5,499	5,627	5,499	6,586	4,994	6,200.6	-11.11%
1997-08-29	0	0.990	0.980	0.990	0.920	1.020	50,976,000	50,955,860	0.9996	6,330	6,266	6,330	5,883	6,522	7,972	6,391.6	-1.00%
1997-08-28	0	1.000	1.000	1.010	0.980	1.090	59,506,000	62,286,120	1.0467	6,394	6,394	6,458	6,266	6,970	9,306	6,692.9	-5.66%
1997-08-27	0	1.060	1.060	1.070	1.030	1.120	62,880,800	66,649,840	1.0599	6,778	6,778	6,842	6,586	7,161	9,834	6,777.4	-2.75%
1997-08-26	0	1.090	1.080	1.090	1.060	1.180	133,320,000	150,398,120	1.1281	6,970	6,906	6,970	6,778	7,545	20,850	7,213.3	-2.68%
1997-08-25	0	1.120	1.110	1.120	1.060	1.140	261,588,000	291,064,800	1.1127	7,161	7,098	7,161	6,778	7,289	40,910	7,114.7	7.69%
1997-08-22	0	1.040	1.030	1.040	0.940	1.040	156,594,000	156,147,340	0.9971	6,650	6,586	6,650	6,011	6,650	24,490	6,375.9	10.64%
1997-08-21	0	0.940	0.930	0.940	0.920	1.030	141,634,000	139,060,860	0.9818	6,011	5,947	6,011	5,883	6,586	22,150	6,278.0	2.17%
1997-08-20	0	0.920	0.910	0.920	0.890	0.930	42,238,000	38,774,960	0.9180	5,883	5,819	5,883	5,691	5,947	6,606	5,869.9	4.55%
1997-08-19	0	0.880	0.880	0.890	0.860	0.940	62,598,400	55,706,280	0.8899	5,627	5,627	5,691	5,499	6,011	9,790	5,690.2	-7.37%
1997-08-15	0	0.950	0.950	0.960	0.920	1.080	146,950,000	146,720,120	0.9984	6,074	6,074	6,138	5,883	6,906	22,982	6,384.2	-7.77%
1997-08-14	0	1.030	1.020	1.030	0.910	1.060	275,400,000	283,796,240	1.0305	6,586	6,522	6,586	5,819	6,778	43,070	6,589.1	17.05%
1997-08-13	0	0.880	0.870	0.880	0.860	0.910	38,022,000	33,675,460	0.8857	5,627	5,563	5,627	5,499	5,819	5,946	5,663.2	1.15%
1997-08-12	0	0.870	0.870	0.880	0.860	0.900	30,336,000	26,674,760	0.8793	5,563	5,563	5,627	5,499	5,755	4,744	5,622.5	-2.25%
1997-08-11	0	0.890	0.880	0.890	0.860	0.910	43,788,000	38,990,320	0.8904	5,691	5,627	5,691	5,499	5,819	6,848	5,693.6	0.00%
1997-08-08	0	0.890	0.880	0.890	0.880	0.950	64,682,643	58,773,567	0.9086	5,691	5,627	5,691	5,627	6,074	10,116	5,810.0	-1.11%
1997-08-07	0	0.900	0.890	0.900	0.860	0.950	149,214,000	135,718,540	0.9096	5,755	5,691	5,755	5,499	6,074	23,336	5,815.9	4.65%
1997-08-06	0	0.860	0.850	0.860	0.850	0.890	29,172,000	25,401,680	0.8708	5,499	5,435	5,499	5,435	5,691	4,562	5,567.8	-1.15%
1997-08-05	0	0.870	0.860	0.870	0.840	0.900	81,402,000	71,456,600	0.8778	5,563	5,499	5,563	5,371	5,755	12,731	5,613.0	3.57%
1997-08-04	0	0.840	0.830	0.840	0.830	0.870	16,471,040	13,912,559	0.8447	5,371	5,307	5,371	5,307	5,563	2,576	5,401.0	-1.18%
1997-08-01	0	0.850	0.850	0.860	0.830	0.880	44,278,000	37,828,140	0.8543	5,435	5,435	5,499	5,307	5,627	6,925	5,462.8	2.41%
1997-07-31	0	0.830	0.830	0.840	0.820	0.860	38,194,000	32,006,340	0.8380	5,307	5,307	5,371	5,243	5,499	5,973	5,358.3	-2.35%
1997-07-30	0	0.850	0.840	0.850	0.840	0.880	61,281,000	52,320,560	0.8538	5,435	5,371	5,435	5,371	5,627	9,584	5,459.2	2.41%
1997-07-29	0	0.830	0.830	0.840	0.820	0.920	230,300,000	196,579,980	0.8536	5,307	5,307	5,371	5,243	5,883	36,017	5,458.0	-6.74%
1997-07-28	0	0.890	0.880	0.890	0.870	0.930	63,876,000	58,057,680	0.9089	5,691	5,627	5,691	5,563	5,947	9,990	5,811.7	2.30%
1997-07-25	0	0.870	0.870	0.880	0.870	0.910	15,214,971	13,426,096	0.8824	5,563	5,563	5,627	5,563	5,819	2,380	5,642.4	-2.25%
1997-07-24	0	0.890	0.880	0.890	0.870	0.920	26,652,000	23,572,880	0.8845	5,691	5,627	5,691	5,563	5,883	4,168	5,655.5	2.30%
1997-07-23	0	0.870	0.860	0.870	0.860	0.890	19,526,000	17,087,660	0.8751	5,563	5,499	5,563	5,499	5,691	3,054	5,595.7	1.16%
1997-07-22	0	0.860	0.850	0.860	0.850	0.900	17,258,000	15,103,140	0.8751	5,499	5,435	5,499	5,435	5,755	2,699	5,595.8	-2.27%
1997-07-21	0	0.880	0.880	0.890	0.870	0.940	29,004,000	26,111,580	0.9003	5,627	5,627	5,691	5,563	6,011	4,536	5,756.5	-4.35%
1997-07-18	0	0.920	0.910	0.920	0.900	0.950	62,880,000	58,308,240	0.9273	5,883	5,819	5,883	5,755	6,074	9,834	5,929.3	1.10%
1997-07-17	0	0.910	0.910	0.920	0.860	0.950	120,432,000	110,549,260	0.9179	5,819	5,819	5,883	5,499	6,074	18,835	5,869.5	5.81%
1997-07-16	0	0.860	0.850	0.860	0.850	0.890	16,333,200	14,105,880	0.8636	5,499	5,435	5,499	5,435	5,691	2,554	5,522.2	-2.27%
1997-07-15	0	0.880	0.870	0.880	0.870	0.890	30,726,000	27,031,860	0.8798	5,627	5,563	5,627	5,563	5,691	4,805	5,625.4	1.15%
1997-07-14	0	0.870	0.870	0.880	0.860	0.920	57,232,000	50,991,840	0.8910	5,563	5,563	5,627	5,499	5,883	8,951	5,697.0	1.16%
1997-07-11	0	0.860	0.860	0.870	0.850	0.920	68,746,000	60,691,540	0.8828	5,499	5,499	5,563	5,435	5,883	10,751	5,645.0	0.00%
1997-07-10	0	0.860	0.850	0.860	0.830	0.880	84,654,000	73,180,060	0.8645	5,499	5,435	5,499	5,307	5,627	13,239	5,527.5	2.38%
1997-07-09	0	0.840	0.840	0.850	0.780	0.880	75,682,000	62,737,740	0.8290	5,371	5,371	5,435	4,987	5,627	11,836	5,300.5	6.33%
1997-07-08	0	0.790	0.790	0.800	0.780	0.840	17,810,000	14,525,540	0.8156	5,051	5,051	5,115	4,987	5,371	2,785	5,215.0	-3.66%
1997-07-07	0	0.820	0.810	0.820	0.800	0.860	22,520,000	18,714,840	0.8310	5,243	5,179	5,243	5,115	5,499	3,522	5,313.8	0.00%
1997-07-04	0	0.820	0.820	0.830	0.800	0.860	8,518,153	7,016,419	0.8237	5,243	5,243	5,307	5,115	5,499	1,332	5,266.9	-2.38%
1997-07-03	0	0.840	0.840	0.850	0.830	0.880	9,178,000	7,810,400	0.8510	5,371	5,371	5,435	5,307	5,627	1,435	5,441.4	-1.18%
1997-06-27	0	0.850	0.840	0.860	0.840	0.870	11,796,000	10,050,680	0.8520	5,435	5,371	5,499	5,371	5,563	1,845	5,448.1	-1.16%
1997-06-26	0	0.860	0.860	0.870	0.860	0.910	20,624,000	18,236,180	0.8842	5,499	5,499	5,563	5,499	5,819	3,225	5,653.9	0.00%
1997-06-25	0	0.860	0.860	0.870	0.860	0.910	18,884,000	16,802,840	0.8898	5,499	5,499	5,563	5,499	5,819	2,953	5,689.5	0.00%
1997-06-24	0	0.860	0.850	0.860	0.810	0.890	14,368,000	12,237,860	0.8517	5,499	5,435	5,499	5,179	5,691	2,247	5,446.2	0.00%
1997-06-23	0	0.860	0.860	0.870	0.840	0.940	18,278,000	16,303,540	0.8920	5,499	5,499	5,563	5,371	6,011	2,859	5,703.5	-7.53%
1997-06-20	0	0.930	0.930	0.940	0.930	0.990	19,738,000	18,889,900	0.9570	5,947	5,947	6,011	5,947	6,330	3,087	6,119.4	-1.06%
1997-06-19	0	0.940	0.930	0.940	0.900	0.990	41,071,613	39,369,811	0.9586	6,011	5,947	6,011	5,755	6,330	6,423	6,129.2	0.00%
1997-06-18	0	0.940	0.930	0.940	0.900	0.990	26,356,000	24,932,400	0.9460	6,011	5,947	6,011	5,755	6,330	4,122	6,048.8	-4.08%
1997-06-17	0	0.980	0.970	0.980	0.980	1.030	30,084,000	30,034,580	0.9984	6,266	6,202	6,266	6,266	6,586	4,705	6,383.7	0.00%
1997-06-16	0	0.980	0.980	0.990	0.980	1.060	17,848,000	18,021,440	1.0097	6,266	6,266	6,330	6,266	6,778	2,791	6,456.3	-2.00%
1997-06-13	0	1.000	0.990	1.000	0.930	1.060	38,010,596	37,101,614	0.9761	6,394	6,330	6,394	5,947	6,778	5,945	6,241.3	-0.99%
1997-06-12	0	1.010	1.010	1.020	0.990	1.180	36,408,000	39,319,040	1.0800	6,458	6,458	6,522	6,330	7,545	5,694	6,905.4	-14.41%
1997-06-11	0	1.180	1.190	1.200	1.140	1.250	28,945,935	34,528,947	1.1929	7,545	7,609	7,673	7,289	7,993	4,527	7,627.5	-4.07%
1997-06-10	0	1.230	1.220	1.230	1.200	1.280	33,136,000	41,078,660	1.2397	7,865	7,801	7,865	7,673	8,185	5,182	7,926.8	-1.60%
1997-06-06	0	1.250	1.240	1.250	1.220	1.350	86,222,000	110,130,800	1.2773	7,993	7,929	7,993	7,801	8,632	13,484	8,167.2	-4.58%
1997-06-05	0	1.310	1.300	1.310	1.220	1.310	88,050,800	112,143,120	1.2736	8,376	8,312	8,376	7,801	8,376	13,770	8,143.7	4.80%
1997-06-04	0	1.250	1.250	1.260	1.180	1.290	129,603,831	161,110,575	1.2431	7,993	7,993	8,057	7,545	8,248	20,269	7,948.6	8.70%
1997-06-03	0	1.150	1.140	1.150	1.140	1.200	26,970,000	31,371,668	1.1632	7,353	7,289	7,353	7,289	7,673	4,218	7,437.7	-1.71%
1997-06-02	0	1.170	1.170	1.180	1.170	1.230	39,727,226	47,515,088	1.1960	7,481	7,481	7,545	7,481	7,865	6,213	7,647.6	-2.50%
1997-05-30	0	1.200	1.200	1.210	1.180	1.290	91,154,533	111,879,453	1.2274	7,673	7,673	7,737	7,545	8,248	14,256	7,848.0	-3.23%
1997-05-29	0	1.240	1.240	1.250	1.120	1.250	113,317,759	133,632,843	1.1793	7,929	7,929	7,993	7,161	7,993	17,722	7,540.5	10.71%
1997-05-28	0	1.120	1.110	1.120	1.110	1.180	51,182,200	58,791,576	1.1487	7,161	7,098	7,161	7,098	7,545	8,005	7,344.8	0.00%
1997-05-27	0	1.120	1.120	1.130	1.110	1.190	66,233,478	76,006,222	1.1475	7,161	7,161	7,225	7,098	7,609	10,358	7,337.6	0.90%
1997-05-26	0	1.110	1.100	1.110	1.090	1.160	31,740,153	35,712,282	1.1251	7,098	7,034	7,098	6,970	7,417	4,964	7,194.4	-0.89%
1997-05-23	0	1.120	1.120	1.130	1.070	1.160	76,131,769	86,018,621	1.1299	7,161	7,161	7,225	6,842	7,417	11,906	7,224.6	4.67%
1997-05-22	0	1.070	1.060	1.070	1.050	1.100	25,816,200	27,827,350	1.0779	6,842	6,778	6,842	6,714	7,034	4,037	6,892.3	0.94%
1997-05-21	0	1.060	1.060	1.070	1.060	1.130	26,184,400	28,545,248	1.0902	6,778	6,778	6,842	6,778	7,225	4,095	6,970.7	-2.75%
1997-05-20	0	1.090	1.090	1.100	1.050	1.200	124,290,400	131,290,584	1.0563	6,970	6,970	7,034	6,714	7,673	19,438	6,754.3	-7.63%
1997-05-19	0	1.180	1.170	1.180	1.020	1.190	58,276,543	63,560,196	1.0907	7,545	7,481	7,545	6,522	7,609	9,114	6,973.9	15.69%
1997-05-16	0	1.020	1.010	1.020	1.010	1.060	28,898,113	29,785,623	1.0307	6,522	6,458	6,522	6,458	6,778	4,519	6,590.5	-0.97%
1997-05-15	0	1.030	1.010	1.020	0.980	1.130	48,622,000	52,336,920	1.0764	6,586	6,458	6,522	6,266	7,225	7,604	6,882.7	-6.36%
1997-05-14	0	1.100	1.090	1.100	1.040	1.120	63,525,944	68,732,055	1.0820	7,034	6,970	7,034	6,650	7,161	9,935	6,918.2	6.80%
1997-05-13	0	1.030	1.030	1.040	1.000	1.170	182,454,461	200,712,442	1.1001	6,586	6,586	6,650	6,394	7,481	28,534	7,034.0	7.85%
1997-05-12	0	0.960	0.950	0.960	0.910	0.990	67,402,706	63,544,021	0.9428	6,106	6,043	6,106	5,788	6,297	10,596	5,996.7	6.67%
1997-05-09	0	0.900	0.900	0.910	0.860	0.930	48,999,800	44,243,486	0.9029	5,725	5,725	5,788	5,470	5,916	7,703	5,743.4	2.27%
1997-05-08	0	0.880	0.870	0.880	0.840	0.900	27,589,000	23,933,810	0.8675	5,598	5,534	5,598	5,343	5,725	4,337	5,518.1	-1.12%
1997-05-07	0	0.890	0.890	0.900	0.890	0.930	41,378,450	37,275,050	0.9008	5,661	5,661	5,725	5,661	5,916	6,505	5,730.1	-1.11%
1997-05-06	0	0.900	0.890	0.900	0.870	0.970	73,361,871	67,532,042	0.9205	5,725	5,661	5,725	5,534	6,170	11,533	5,855.4	1.12%
1997-05-05	0	0.890	0.890	0.900	0.820	0.960	86,439,185	76,999,398	0.8908	5,661	5,661	5,725	5,216	6,106	13,589	5,666.2	-3.26%
1997-05-02	0	0.920	0.910	0.920	0.710	0.920	148,366,711	122,534,341	0.8259	5,852	5,788	5,852	4,516	5,852	23,325	5,253.4	29.58%
1997-05-01	0	0.710	0.700	0.710	0.690	0.730	37,377,132	26,330,268	0.7044	4,516	4,453	4,516	4,389	4,643	5,876	4,480.9	0.00%
1997-04-30	0	0.710	0.710	0.720	0.670	0.730	80,780,739	56,706,404	0.7020	4,516	4,516	4,580	4,262	4,643	12,700	4,465.2	5.97%
1997-04-29	0	0.670	0.670	0.680	0.590	0.670	36,218,123	23,248,869	0.6419	4,262	4,262	4,325	3,753	4,262	5,694	4,083.1	13.56%
1997-04-28	0	0.590	0.590	0.600	0.590	0.620	7,453,370	4,481,506	0.6013	3,753	3,753	3,817	3,753	3,944	1,172	3,824.6	-3.28%
1997-04-25	0	0.610	0.610	0.620	0.600	0.650	11,089,034	6,896,352	0.6219	3,880	3,880	3,944	3,817	4,135	1,743	3,955.9	-4.69%
1997-04-24	0	0.640	0.630	0.640	0.590	0.640	18,316,387	11,200,505	0.6115	4,071	4,007	4,071	3,753	4,071	2,880	3,889.7	8.47%
1997-04-23	0	0.590	0.590	0.600	0.560	0.630	42,467,578	25,755,468	0.6065	3,753	3,753	3,817	3,562	4,007	6,676	3,857.7	5.36%
1997-04-22	0	0.560	0.550	0.560	0.530	0.560	15,355,717	8,499,430	0.5535	3,562	3,498	3,562	3,371	3,562	2,414	3,520.8	3.70%
1997-04-21	0	0.540	0.540	0.550	0.540	0.550	3,386,314	1,830,654	0.5406	3,435	3,435	3,498	3,435	3,498	532	3,438.7	0.00%
1997-04-18	0	0.540	0.530	0.540	0.530	0.560	7,617,259	4,155,902	0.5456	3,435	3,371	3,435	3,371	3,562	1,198	3,470.4	0.00%
1997-04-17	0	0.540	0.530	0.540	0.540	0.560	4,072,800	2,216,140	0.5441	3,435	3,371	3,435	3,435	3,562	640	3,461.2	0.00%
1997-04-16	0	0.540	0.540	0.550	0.540	0.560	9,106,766	5,059,063	0.5555	3,435	3,435	3,498	3,435	3,562	1,432	3,533.6	0.00%
1997-04-15	0	0.540	0.540	0.550	0.540	0.550	2,224,000	1,201,760	0.5404	3,435	3,435	3,498	3,435	3,498	350	3,437.2	0.00%
1997-04-14	0	0.540	0.530	0.540	0.510	0.560	5,559,823	3,013,781	0.5421	3,435	3,371	3,435	3,244	3,562	874	3,448.0	0.00%
1997-04-11	0	0.540	0.530	0.540	0.530	0.560	1,662,383	891,887	0.5365	3,435	3,371	3,435	3,371	3,562	261	3,412.7	1.89%
1997-04-10	0	0.530	0.530	0.540	0.530	0.550	2,348,013	1,260,940	0.5370	3,371	3,371	3,435	3,371	3,498	369	3,415.9	-1.85%
1997-04-09	0	0.540	0.540	0.550	0.540	0.560	2,390,619	1,312,870	0.5492	3,435	3,435	3,498	3,435	3,562	376	3,493.2	0.00%
1997-04-08	0	0.540	0.540	0.550	0.530	0.550	4,001,405	2,186,355	0.5464	3,435	3,435	3,498	3,371	3,498	629	3,475.6	0.00%
1997-04-07	0	0.540	0.540	0.550	0.530	0.550	6,376,800	3,455,604	0.5419	3,435	3,435	3,498	3,371	3,498	1,003	3,447.0	1.89%
1997-04-04	0	0.530	0.530	0.540	0.530	0.540	2,888,000	1,555,520	0.5386	3,371	3,371	3,435	3,371	3,435	454	3,426.1	0.00%
1997-04-03	0	0.530	0.530	0.540	0.530	0.570	3,616,000	1,990,200	0.5504	3,371	3,371	3,435	3,371	3,626	568	3,500.9	-8.62%
1997-04-02	0	0.580	0.570	0.580	0.580	0.590	2,238,000	1,298,140	0.5800	3,689	3,626	3,689	3,689	3,753	352	3,689.6	0.00%
1997-04-01	0	0.580	0.570	0.580	0.560	0.590	3,840,000	2,212,400	0.5761	3,689	3,626	3,689	3,562	3,753	604	3,664.8	-4.92%
1997-03-27	0	0.610	0.600	0.610	0.560	0.610	11,250,000	6,518,200	0.5794	3,880	3,817	3,880	3,562	3,880	1,769	3,685.5	5.17%
1997-03-26	0	0.580	0.580	0.590	0.580	0.620	10,234,000	6,043,860	0.5906	3,689	3,689	3,753	3,689	3,944	1,609	3,756.5	-4.92%
1997-03-25	0	0.610	0.600	0.610	0.560	0.610	17,344,000	10,277,180	0.5925	3,880	3,817	3,880	3,562	3,880	2,727	3,769.1	10.91%
1997-03-24	0	0.550	0.550	0.560	0.520	0.560	5,994,000	3,240,120	0.5406	3,498	3,498	3,562	3,308	3,562	942	3,438.4	7.84%
1997-03-21	0	0.510	0.510	0.530	0.510	0.530	1,456,000	752,660	0.5169	3,244	3,244	3,371	3,244	3,371	229	3,288.2	-3.77%
1997-03-20	0	0.530	0.520	0.530	0.530	0.560	3,128,000	1,693,820	0.5415	3,371	3,308	3,371	3,371	3,562	492	3,444.4	-3.64%
1997-03-19	0	0.550	0.550	0.560	0.550	0.560	3,880,000	2,149,100	0.5539	3,498	3,498	3,562	3,498	3,562	610	3,523.2	-1.79%
1997-03-18	0	0.560	0.550	0.560	0.560	0.590	4,590,000	2,607,040	0.5680	3,562	3,498	3,562	3,562	3,753	722	3,612.9	-1.75%
1997-03-17	0	0.570	0.570	0.580	0.540	0.570	4,946,000	2,741,600	0.5543	3,626	3,626	3,689	3,435	3,626	778	3,525.9	5.56%
1997-03-14	0	0.540	0.520	0.550	0.520	0.550	2,238,000	1,215,980	0.5433	3,435	3,308	3,498	3,308	3,498	352	3,456.1	0.00%
1997-03-13	0	0.540	0.540	0.550	0.540	0.570	2,170,000	1,207,800	0.5566	3,435	3,435	3,498	3,435	3,626	341	3,540.4	-5.26%
1997-03-12	0	0.570	0.570	0.580	0.560	0.590	3,696,000	2,127,280	0.5756	3,626	3,626	3,689	3,562	3,753	581	3,661.1	-1.72%
1997-03-11	0	0.580	0.580	0.590	0.580	0.630	8,358,000	4,992,800	0.5974	3,689	3,689	3,753	3,689	4,007	1,314	3,799.8	-3.33%
1997-03-10	0	0.600	0.590	0.600	0.560	0.600	11,084,000	6,459,460	0.5828	3,817	3,753	3,817	3,562	3,817	1,743	3,706.9	11.11%
1997-03-07	0	0.540	0.540	0.550	0.500	0.560	6,918,000	3,738,580	0.5404	3,435	3,435	3,498	3,180	3,562	1,088	3,437.5	8.00%
1997-03-06	0	0.500	0.500	0.510	0.490	0.520	3,986,000	2,026,060	0.5083	3,180	3,180	3,244	3,117	3,308	627	3,233.2	2.04%
1997-03-05	0	0.490	0.485	0.490	0.485	0.495	1,312,000	642,380	0.4896	3,117	3,085	3,117	3,085	3,149	206	3,114.4	0.00%
1997-03-04	0	0.490	0.485	0.490	0.480	0.490	1,802,000	877,180	0.4868	3,117	3,085	3,117	3,053	3,117	283	3,096.4	-1.01%
1997-03-03	0	0.495	0.495	0.500	0.490	0.510	2,424,000	1,206,380	0.4977	3,149	3,149	3,180	3,117	3,244	381	3,165.7	-1.00%
1997-02-28	0	0.500	0.495	0.500	0.475	0.510	4,502,000	2,225,150	0.4943	3,180	3,149	3,180	3,021	3,244	708	3,143.9	6.38%
1997-02-27	0	0.490	0.485	0.500	0.450	0.500	14,788,000	7,046,780	0.4765	2,990	2,959	3,051	2,746	3,051	2,424	2,907.4	2.08%
1997-02-26	0	0.480	0.475	0.485	0.450	0.500	12,830,000	6,003,090	0.4679	2,929	2,898	2,959	2,746	3,051	2,103	2,854.7	1.05%
1997-02-25	0	0.475	0.475	0.480	0.470	0.490	2,088,000	992,480	0.4753	2,898	2,898	2,929	2,868	2,990	342	2,900.1	-3.06%
1997-02-24	0	0.490	0.485	0.490	0.470	0.500	2,610,000	1,264,740	0.4846	2,990	2,959	2,990	2,868	3,051	428	2,956.5	4.26%
1997-02-21	0	0.470	0.470	0.480	0.470	0.475	1,908,000	903,150	0.4733	2,868	2,868	2,929	2,868	2,898	313	2,888.0	-1.05%
1997-02-20	0	0.475	0.475	0.480	0.460	0.480	3,906,000	1,844,780	0.4723	2,898	2,898	2,929	2,807	2,929	640	2,881.6	3.26%
1997-02-19	0	0.460	0.460	0.465	0.450	0.465	2,404,000	1,105,480	0.4599	2,807	2,807	2,837	2,746	2,837	394	2,805.7	3.37%
1997-02-18	0	0.445	0.445	0.455	0.445	0.465	562,000	253,750	0.4515	2,715	2,715	2,776	2,715	2,837	92	2,754.8	-2.20%
1997-02-17	0	0.455	0.450	0.455	0.450	0.460	948,000	429,710	0.4533	2,776	2,746	2,776	2,746	2,807	155	2,765.6	1.11%
1997-02-14	0	0.450	0.445	0.450	0.450	0.460	726,000	327,320	0.4509	2,746	2,715	2,746	2,746	2,807	119	2,750.8	-2.17%
1997-02-13	0	0.460	0.455	0.460	0.460	0.470	1,568,000	723,110	0.4612	2,807	2,776	2,807	2,807	2,868	257	2,813.7	0.00%
1997-02-12	0	0.460	0.455	0.460	0.450	0.470	904,000	415,750	0.4599	2,807	2,776	2,807	2,746	2,868	148	2,806.0	2.22%
1997-02-11	0	0.450	0.450	0.455	0.440	0.455	1,176,000	528,870	0.4497	2,746	2,746	2,776	2,685	2,776	193	2,743.8	2.27%
1997-02-10	0	0.440	0.440	0.450	0.440	0.460	784,000	355,970	0.4540	2,685	2,685	2,746	2,685	2,807	128	2,770.2	-3.30%
1997-02-05	0	0.455	0.455	0.465	0.455	0.465	1,364,000	625,430	0.4585	2,776	2,776	2,837	2,776	2,837	224	2,797.6	-3.19%
1997-02-04	0	0.470	0.455	0.470	0.450	0.480	6,706,000	3,146,600	0.4692	2,868	2,776	2,868	2,746	2,929	1,099	2,862.8	1.08%
1997-02-03	0	0.465	0.455	0.465	0.450	0.550	5,880,000	2,774,410	0.4718	2,837	2,776	2,837	2,746	3,356	964	2,878.8	-19.83%
1997-01-31	0	0.580	0.580	0.600	0.580	0.600	2,153,300	1,260,675	0.5855	3,539	3,539	3,661	3,539	3,661	353	3,572.0	-3.33%
1997-01-30	0	0.600	0.590	0.600	0.600	0.600	620,000	372,000	0.6000	3,661	3,600	3,661	3,661	3,661	102	3,660.7	0.00%
1997-01-29	0	0.600	0.600	0.610	0.600	0.610	852,000	512,000	0.6009	3,661	3,661	3,722	3,661	3,722	140	3,666.5	-1.64%
1997-01-28	0	0.610	0.610	0.620	0.600	0.620	486,000	296,460	0.6100	3,722	3,722	3,783	3,661	3,783	80	3,721.8	1.67%
1997-01-27	0	0.600	0.600	0.620	0.600	0.610	660,000	400,180	0.6063	3,661	3,661	3,783	3,661	3,722	108	3,699.4	-3.23%
1997-01-24	0	0.620	0.600	0.620	0.600	0.620	734,000	447,120	0.6092	3,783	3,661	3,783	3,661	3,783	120	3,716.6	1.64%
1997-01-23	0	0.610	0.610	0.620	0.610	0.610	1,060,000	646,600	0.6100	3,722	3,722	3,783	3,722	3,722	174	3,721.8	-1.61%
1997-01-22	0	0.620	0.610	0.620	0.600	0.630	1,240,000	768,000	0.6194	3,783	3,722	3,783	3,661	3,844	203	3,778.8	3.33%
1997-01-21	0	0.600	0.600	0.610	0.600	0.610	704,000	426,300	0.6055	3,661	3,661	3,722	3,661	3,722	115	3,694.5	-1.64%
1997-01-20	0	0.610	0.600	0.620	0.610	0.620	1,810,000	1,110,400	0.6135	3,722	3,661	3,783	3,722	3,783	297	3,743.0	-1.61%
1997-01-17	0	0.620	0.620	0.630	0.620	0.630	962,000	600,320	0.6240	3,783	3,783	3,844	3,783	3,844	158	3,807.4	-3.12%
1997-01-16	0	0.640	0.630	0.640	0.630	0.650	1,646,000	1,046,660	0.6359	3,905	3,844	3,905	3,844	3,966	270	3,879.7	1.59%
1997-01-15	0	0.630	0.630	0.640	0.630	0.640	2,360,000	1,509,940	0.6398	3,844	3,844	3,905	3,844	3,905	387	3,903.6	-1.56%
1997-01-14	0	0.640	0.630	0.640	0.640	0.650	1,988,000	1,277,380	0.6425	3,905	3,844	3,905	3,905	3,966	326	3,920.3	0.00%
1997-01-13	0	0.640	0.640	0.650	0.630	0.670	3,124,000	2,018,860	0.6462	3,905	3,905	3,966	3,844	4,088	512	3,942.9	-1.54%
1997-01-10	0	0.650	0.640	0.650	0.650	0.690	19,014,000	12,850,500	0.6758	3,966	3,905	3,966	3,966	4,210	3,116	4,123.5	-1.52%
1997-01-09	0	0.660	0.650	0.660	0.590	0.690	36,290,000	23,897,100	0.6585	4,027	3,966	4,027	3,600	4,210	5,948	4,017.7	11.86%
1997-01-08	0	0.590	0.580	0.600	0.580	0.590	1,576,000	928,620	0.5892	3,600	3,539	3,661	3,539	3,600	258	3,595.0	0.00%
1997-01-07	0	0.590	0.580	0.590	0.590	0.600	4,008,000	2,380,600	0.5940	3,600	3,539	3,600	3,600	3,661	657	3,623.9	0.00%
1997-01-06	0	0.590	0.590	0.600	0.590	0.600	4,138,000	2,456,460	0.5936	3,600	3,600	3,661	3,600	3,661	678	3,621.9	0.00%
1997-01-03	0	0.590	0.590	0.600	0.580	0.620	2,290,000	1,370,320	0.5984	3,600	3,600	3,661	3,539	3,783	375	3,650.9	-3.28%
1997-01-02	0	0.610	0.600	0.610	0.560	0.630	5,062,000	3,045,400	0.6016	3,722	3,661	3,722	3,417	3,844	830	3,670.6	3.39%
1996-12-31	0	0.590	0.590	0.600	0.590	0.600	626,000	375,140	0.5993	3,600	3,600	3,661	3,600	3,661	103	3,656.3	-1.67%
1996-12-30	0	0.600	0.600	0.610	0.600	0.670	1,938,000	1,187,900	0.6130	3,661	3,661	3,722	3,661	4,088	318	3,739.8	1.69%
1996-12-27	0	0.590	0.590	0.600	0.590	0.600	550,000	326,300	0.5933	3,600	3,600	3,661	3,600	3,661	90	3,619.7	-1.67%
1996-12-24	0	0.600	0.600	0.610	0.600	0.610	340,000	204,100	0.6003	3,661	3,661	3,722	3,661	3,722	56	3,662.5	0.00%
1996-12-23	0	0.600	0.600	0.610	0.600	0.610	936,000	563,000	0.6015	3,661	3,661	3,722	3,661	3,722	153	3,669.9	0.00%
1996-12-20	0	0.600	0.600	0.610	0.600	0.610	1,420,000	857,760	0.6041	3,661	3,661	3,722	3,661	3,722	233	3,685.5	0.00%
1996-12-19	0	0.600	0.600	0.610	0.600	0.620	1,762,000	1,069,800	0.6072	3,661	3,661	3,722	3,661	3,783	289	3,704.4	-1.64%
1996-12-18	0	0.610	0.600	0.610	0.610	0.610	970,000	591,200	0.6095	3,722	3,661	3,722	3,722	3,722	159	3,718.6	1.67%
1996-12-17	0	0.600	0.600	0.610	0.600	0.620	703,000	428,070	0.6089	3,661	3,661	3,722	3,661	3,783	115	3,715.2	-3.23%
1996-12-16	0	0.620	0.610	0.620	0.610	0.620	1,500,000	919,400	0.6129	3,783	3,722	3,783	3,722	3,783	246	3,739.7	0.00%
1996-12-13	0	0.620	0.610	0.620	0.610	0.630	2,086,000	1,286,960	0.6170	3,783	3,722	3,783	3,722	3,844	342	3,764.2	0.00%
1996-12-12	0	0.620	0.610	0.630	0.620	0.630	1,144,000	711,280	0.6217	3,783	3,722	3,844	3,783	3,844	188	3,793.4	-1.59%
1996-12-11	0	0.630	0.620	0.630	0.610	0.660	6,428,000	4,126,960	0.6420	3,844	3,783	3,844	3,722	4,027	1,054	3,917.2	0.00%
1996-12-10	0	0.630	0.620	0.640	0.610	0.630	2,164,000	1,343,800	0.6210	3,844	3,783	3,905	3,722	3,844	355	3,788.7	3.28%
1996-12-09	0	0.610	0.600	0.610	0.600	0.620	922,000	558,860	0.6061	3,722	3,661	3,722	3,661	3,783	151	3,698.2	1.67%
1996-12-06	0	0.600	0.600	0.610	0.580	0.630	3,722,000	2,260,680	0.6074	3,661	3,661	3,722	3,539	3,844	610	3,705.8	-6.25%
1996-12-05	0	0.640	0.620	0.640	0.600	0.640	3,628,000	2,279,200	0.6282	3,905	3,783	3,905	3,661	3,905	595	3,833.0	4.92%
1996-12-04	0	0.610	0.610	0.620	0.610	0.620	1,672,000	1,020,120	0.6101	3,722	3,722	3,783	3,722	3,783	274	3,722.5	-1.61%
1996-12-03	0	0.620	0.620	0.630	0.610	0.630	1,048,000	646,840	0.6172	3,783	3,783	3,844	3,722	3,844	172	3,765.8	1.64%
1996-12-02	0	0.610	0.610	0.620	0.600	0.630	2,310,000	1,422,720	0.6159	3,722	3,722	3,783	3,661	3,844	379	3,757.7	-1.61%
1996-11-29	0	0.620	0.610	0.630	0.600	0.640	3,490,000	2,158,040	0.6183	3,783	3,722	3,844	3,661	3,905	572	3,772.7	-1.59%
1996-11-28	0	0.630	0.630	0.640	0.630	0.660	3,890,000	2,498,300	0.6422	3,844	3,844	3,905	3,844	4,027	638	3,918.4	-3.08%
1996-11-27	0	0.650	0.640	0.650	0.650	0.680	5,176,000	3,418,160	0.6604	3,966	3,905	3,966	3,966	4,149	848	4,029.2	-1.52%
1996-11-26	0	0.660	0.660	0.670	0.650	0.680	4,512,000	3,008,100	0.6667	4,027	4,027	4,088	3,966	4,149	740	4,067.6	0.00%
1996-11-25	0	0.660	0.650	0.660	0.630	0.710	8,648,000	5,791,820	0.6697	4,027	3,966	4,027	3,844	4,332	1,417	4,086.2	0.00%
1996-11-22	0	0.660	0.650	0.660	0.650	0.750	11,940,000	8,227,100	0.6890	4,027	3,966	4,027	3,966	4,576	1,957	4,204.0	-9.59%
1996-11-21	0	0.730	0.730	0.740	0.730	0.740	7,128,000	5,227,640	0.7334	4,454	4,454	4,515	4,454	4,515	1,168	4,474.6	0.00%
1996-11-20	0	0.730	0.730	0.740	0.720	0.740	6,178,000	4,516,080	0.7310	4,454	4,454	4,515	4,393	4,515	1,013	4,460.0	0.00%
1996-11-19	0	0.730	0.720	0.730	0.710	0.760	10,500,000	7,738,540	0.7370	4,454	4,393	4,454	4,332	4,637	1,721	4,496.6	4.29%
1996-11-18	0	0.700	0.690	0.710	0.680	0.700	2,510,000	1,736,140	0.6917	4,271	4,210	4,332	4,149	4,271	411	4,220.2	1.45%
1996-11-15	0	0.690	0.680	0.690	0.690	0.700	3,678,000	2,546,540	0.6924	4,210	4,149	4,210	4,210	4,271	603	4,224.3	0.00%
1996-11-14	0	0.690	0.690	0.700	0.690	0.710	3,500,000	2,443,200	0.6981	4,210	4,210	4,271	4,210	4,332	574	4,259.0	-1.43%
1996-11-13	0	0.700	0.690	0.710	0.680	0.720	3,324,000	2,315,760	0.6967	4,271	4,210	4,332	4,149	4,393	545	4,250.6	0.00%
1996-11-12	0	0.700	0.700	0.710	0.690	0.710	3,502,000	2,455,300	0.7011	4,271	4,271	4,332	4,210	4,332	574	4,277.7	0.00%
1996-11-11	0	0.700	0.700	0.710	0.690	0.740	4,864,000	3,455,220	0.7104	4,271	4,271	4,332	4,210	4,515	797	4,334.1	0.00%
1996-11-08	0	0.700	0.690	0.700	0.680	0.740	6,784,000	4,827,100	0.7115	4,271	4,210	4,271	4,149	4,515	1,112	4,341.3	-1.41%
1996-11-07	0	0.710	0.700	0.710	0.700	0.760	14,790,000	10,825,020	0.7319	4,332	4,271	4,332	4,271	4,637	2,424	4,465.6	4.41%
1996-11-06	0	0.680	0.670	0.680	0.660	0.760	23,676,000	16,738,240	0.7070	4,149	4,088	4,149	4,027	4,637	3,881	4,313.4	1.49%
1996-11-05	0	0.670	0.670	0.680	0.670	0.700	3,740,000	2,578,980	0.6896	4,088	4,088	4,149	4,088	4,271	613	4,207.2	-4.29%
1996-11-04	0	0.700	0.690	0.700	0.680	0.710	5,314,000	3,698,220	0.6959	4,271	4,210	4,271	4,149	4,332	871	4,246.1	0.00%
1996-11-01	0	0.700	0.700	0.710	0.700	0.730	2,960,000	2,094,860	0.7077	4,271	4,271	4,332	4,271	4,454	485	4,318.0	-1.41%
1996-10-31	0	0.710	0.700	0.720	0.710	0.770	5,212,000	3,852,800	0.7392	4,332	4,271	4,393	4,332	4,698	854	4,510.1	-7.79%
1996-10-30	0	0.770	0.760	0.770	0.740	0.790	12,672,000	9,756,160	0.7699	4,698	4,637	4,698	4,515	4,820	2,077	4,697.3	0.00%
1996-10-29	0	0.770	0.770	0.780	0.740	0.810	19,100,000	14,864,220	0.7782	4,698	4,698	4,759	4,515	4,942	3,131	4,748.2	5.48%
1996-10-28	0	0.730	0.730	0.740	0.690	0.750	12,656,000	9,256,260	0.7314	4,454	4,454	4,515	4,210	4,576	2,074	4,462.3	5.80%
1996-10-25	0	0.690	0.690	0.700	0.630	0.720	9,766,000	6,705,700	0.6866	4,210	4,210	4,271	3,844	4,393	1,601	4,189.3	9.52%
1996-10-24	0	0.630	0.630	0.640	0.620	0.630	1,569,000	983,460	0.6268	3,844	3,844	3,905	3,783	3,844	257	3,824.3	0.00%
1996-10-23	0	0.630	0.630	0.640	0.620	0.630	700,000	440,300	0.6290	3,844	3,844	3,905	3,783	3,844	115	3,837.7	0.00%
1996-10-22	0	0.630	0.620	0.640	0.630	0.640	100,000	63,200	0.6320	3,844	3,783	3,905	3,844	3,905	16	3,856.0	-1.56%
1996-10-18	0	0.640	0.640	0.650	0.630	0.660	550,000	353,200	0.6422	3,905	3,905	3,966	3,844	4,027	90	3,918.1	-3.03%
1996-10-17	0	0.660	0.640	0.660	0.640	0.660	2,142,000	1,389,680	0.6488	4,027	3,905	4,027	3,905	4,027	351	3,958.3	1.54%
1996-10-16	0	0.650	0.640	0.650	0.640	0.680	4,660,000	3,083,300	0.6617	3,966	3,905	3,966	3,905	4,149	764	4,036.9	-5.80%
1996-10-15	0	0.690	0.680	0.690	0.640	0.690	800,000	529,200	0.6615	4,210	4,149	4,210	3,905	4,210	131	4,036.0	7.81%
1996-10-14	0	0.640	0.640	0.650	0.640	0.650	1,106,000	715,300	0.6467	3,905	3,905	3,966	3,905	3,966	181	3,945.9	-1.54%
1996-10-11	0	0.650	0.650	0.660	0.650	0.650	382,000	248,300	0.6500	3,966	3,966	4,027	3,966	3,966	63	3,965.8	-1.52%
1996-10-10	0	0.660	0.660	0.670	0.660	0.660	696,000	459,360	0.6600	4,027	4,027	4,088	4,027	4,027	114	4,026.8	-1.49%
1996-10-09	0	0.670	0.670	0.680	0.660	0.680	1,008,000	674,560	0.6692	4,088	4,088	4,149	4,027	4,149	165	4,083.0	0.00%
1996-10-08	0	0.670	0.660	0.670	0.660	0.680	2,056,000	1,377,320	0.6699	4,088	4,027	4,088	4,027	4,149	337	4,087.2	1.52%
1996-10-07	0	0.660	0.660	0.670	0.650	0.690	2,066,000	1,379,060	0.6675	4,027	4,027	4,088	3,966	4,210	339	4,072.6	0.00%
1996-10-04	0	0.660	0.650	0.660	0.660	0.670	1,138,000	754,400	0.6629	4,027	3,966	4,027	4,027	4,088	187	4,044.6	-2.94%
1996-10-03	0	0.680	0.670	0.680	0.650	0.680	1,346,000	903,580	0.6713	4,149	4,088	4,149	3,966	4,149	221	4,095.8	3.03%
1996-10-02	0	0.660	0.660	0.670	0.630	0.660	1,857,000	1,201,940	0.6472	4,027	4,027	4,088	3,844	4,027	304	3,949.0	1.54%
1996-10-01	0	0.650	0.650	0.660	0.630	0.680	3,676,000	2,388,800	0.6498	3,966	3,966	4,027	3,844	4,149	603	3,964.8	-2.99%
1996-09-30	0	0.670	0.660	0.670	0.670	0.720	3,902,000	2,680,840	0.6870	4,088	4,027	4,088	4,088	4,393	640	4,191.8	-5.63%
1996-09-27	0	0.710	0.700	0.710	0.700	0.730	5,750,400	4,081,454	0.7098	4,332	4,271	4,332	4,271	4,454	942	4,330.5	-2.74%
1996-09-26	0	0.730	0.730	0.740	0.730	0.770	6,532,000	4,879,320	0.7470	4,454	4,454	4,515	4,454	4,698	1,071	4,557.6	-2.67%
1996-09-25	0	0.750	0.750	0.760	0.750	0.790	28,234,001	21,670,361	0.7675	4,576	4,576	4,637	4,576	4,820	4,628	4,682.9	1.35%
1996-09-24	0	0.740	0.740	0.750	0.680	0.750	17,434,000	12,463,620	0.7149	4,515	4,515	4,576	4,149	4,576	2,857	4,361.8	2.78%
1996-09-23	0	0.720	0.710	0.720	0.720	0.770	5,378,000	3,996,380	0.7431	4,393	4,332	4,393	4,393	4,698	881	4,533.8	-2.70%
1996-09-20	0	0.740	0.740	0.750	0.740	0.770	1,500,000	1,127,900	0.7519	4,515	4,515	4,576	4,515	4,698	246	4,587.7	-5.13%
1996-09-19	0	0.780	0.780	0.790	0.760	0.800	5,810,000	4,476,280	0.7704	4,759	4,759	4,820	4,637	4,881	952	4,700.7	-2.50%
1996-09-18	0	0.800	0.800	0.810	0.800	0.850	7,056,000	5,814,040	0.8240	4,881	4,881	4,942	4,881	5,186	1,156	5,027.3	-2.44%
1996-09-17	0	0.820	0.810	0.820	0.820	0.830	1,968,000	1,614,160	0.8202	5,003	4,942	5,003	5,003	5,064	323	5,004.3	0.00%
1996-09-16	0	0.820	0.820	0.840	0.820	0.840	1,096,000	909,740	0.8301	5,003	5,003	5,125	5,003	5,125	180	5,064.4	-1.20%
1996-09-13	0	0.830	0.820	0.830	0.820	0.860	3,310,000	2,764,400	0.8352	5,064	5,003	5,064	5,003	5,247	543	5,095.6	-3.49%
1996-09-12	0	0.860	0.860	0.870	0.860	0.890	3,472,000	3,018,800	0.8695	5,247	5,247	5,308	5,247	5,430	569	5,304.8	-1.15%
1996-09-11	0	0.870	0.870	0.880	0.870	0.900	2,514,000	2,218,020	0.8823	5,308	5,308	5,369	5,308	5,491	412	5,382.9	-3.33%
1996-09-10	0	0.900	0.900	0.910	0.900	0.960	4,982,000	4,580,800	0.9195	5,491	5,491	5,552	5,491	5,857	817	5,609.9	-2.17%
1996-09-09	0	0.920	0.920	0.930	0.920	0.960	2,436,000	2,286,440	0.9386	5,613	5,613	5,674	5,613	5,857	399	5,726.7	-3.16%
1996-09-06	0	0.950	0.940	0.950	0.930	0.960	832,000	784,180	0.9425	5,796	5,735	5,796	5,674	5,857	136	5,750.6	-1.04%
1996-09-05	0	0.960	0.960	0.970	0.960	0.980	930,000	904,740	0.9728	5,857	5,857	5,918	5,857	5,979	152	5,935.5	-2.04%
1996-09-04	0	0.980	0.980	0.990	0.970	0.990	2,260,000	2,214,700	0.9800	5,979	5,979	6,040	5,918	6,040	370	5,978.9	1.03%
1996-09-03	0	0.970	0.960	0.970	0.970	1.020	9,098,000	9,157,760	1.0066	5,918	5,857	5,918	5,918	6,223	1,491	6,141.3	-3.00%
1996-09-02	0	1.000	0.990	1.000	0.980	1.000	3,924,000	3,885,460	0.9902	6,101	6,040	6,101	5,979	6,101	643	6,041.3	2.04%
1996-08-30	0	0.980	0.980	0.990	0.980	1.020	2,446,000	2,447,460	1.0006	5,979	5,979	6,040	5,979	6,223	401	6,104.9	-2.97%
1996-08-29	0	1.010	1.010	1.020	0.990	1.020	11,478,000	11,618,240	1.0122	6,162	6,162	6,223	6,040	6,223	1,881	6,175.8	3.06%
1996-08-28	0	0.980	0.980	0.990	0.930	1.000	8,282,000	8,052,980	0.9723	5,979	5,979	6,040	5,674	6,101	1,357	5,932.5	5.38%
1996-08-27	0	0.930	0.920	0.930	0.920	0.940	1,026,000	953,360	0.9292	5,674	5,613	5,674	5,613	5,735	168	5,669.3	-3.12%
1996-08-23	0	0.960	0.960	0.980	0.960	0.960	328,000	314,880	0.9600	5,857	5,857	5,979	5,857	5,857	54	5,857.2	-1.03%
1996-08-22	0	0.970	0.950	0.980	0.960	0.980	462,000	446,160	0.9657	5,918	5,796	5,979	5,857	5,979	76	5,892.1	-1.02%
1996-08-21	0	0.980	0.970	0.980	0.970	0.980	270,000	264,500	0.9796	5,979	5,918	5,979	5,918	5,979	44	5,977.0	0.00%
1996-08-20	0	0.980	0.980	1.000	0.980	1.000	98,000	97,140	0.9912	5,979	5,979	6,101	5,979	6,101	16	6,047.7	0.00%
1996-08-19	0	0.980	0.980	1.010	0.980	0.990	290,000	286,500	0.9879	5,979	5,979	6,162	5,979	6,040	48	6,027.6	-1.01%
1996-08-16	0	0.990	0.980	1.000	0.990	1.010	260,000	261,400	1.0054	6,040	5,979	6,101	6,040	6,162	43	6,134.1	-1.00%
1996-08-15	0	1.000	0.990	1.000	1.000	1.020	260,000	260,400	1.0015	6,101	6,040	6,101	6,101	6,223	43	6,110.6	1.01%
1996-08-14	0	0.990	0.990	1.030	0.990	1.000	40,000	39,900	0.9975	6,040	6,040	6,284	6,040	6,101	7	6,086.0	-1.98%
1996-08-13	0	1.010	1.010	1.020	1.010	1.040	450,000	463,500	1.0300	6,162	6,162	6,223	6,162	6,345	74	6,284.3	-1.94%
1996-08-12	0	1.030	1.020	1.040	0.990	1.040	1,256,000	1,283,240	1.0217	6,284	6,223	6,345	6,040	6,345	206	6,233.6	3.00%
1996-08-09	0	1.000	0.990	1.000	0.980	1.010	450,000	446,300	0.9918	6,101	6,040	6,101	5,979	6,162	74	6,051.1	0.00%
1996-08-08	0	1.000	0.990	1.020	0.990	1.000	598,000	593,120	0.9918	6,101	6,040	6,223	6,040	6,101	98	6,051.5	1.01%
1996-08-07	0	0.990	0.990	1.000	0.990	0.990	660,000	653,400	0.9900	6,040	6,040	6,101	6,040	6,040	108	6,040.2	0.00%
1996-08-06	0	0.990	0.980	1.000	0.980	1.000	496,000	495,680	0.9994	6,040	5,979	6,101	5,979	6,101	81	6,097.3	-1.00%
1996-08-05	0	1.000	1.000	1.010	1.000	1.020	742,000	747,800	1.0078	6,101	6,101	6,162	6,101	6,223	122	6,148.9	-2.91%
1996-08-02	0	1.030	1.030	1.040	1.030	1.040	280,000	288,900	1.0318	6,284	6,284	6,345	6,284	6,345	46	6,295.2	0.00%
1996-08-01	0	1.030	1.030	1.040	1.020	1.050	1,110,000	1,151,100	1.0370	6,284	6,284	6,345	6,223	6,406	182	6,327.2	1.98%
1996-07-31	0	1.010	1.000	1.030	1.000	1.010	42,000	42,120	1.0029	6,162	6,101	6,284	6,101	6,162	7	6,118.7	0.00%
1996-07-30	0	1.010	1.000	1.020	1.010	1.010	20,000	20,200	1.0100	6,162	6,101	6,223	6,162	6,162	3	6,162.3	-0.98%
1996-07-29	0	1.020	1.010	1.020	1.010	1.020	380,000	385,600	1.0147	6,223	6,162	6,223	6,162	6,223	62	6,191.2	0.00%
1996-07-26	0	1.020	1.000	1.020	1.020	1.060	606,000	629,000	1.0380	6,223	6,101	6,223	6,223	6,467	99	6,332.8	-0.97%
1996-07-25	0	1.030	1.020	1.030	1.030	1.090	6,710,000	7,014,840	1.0454	6,284	6,223	6,284	6,284	6,650	1,100	6,378.4	-6.36%
1996-07-24	0	1.100	1.090	1.100	1.090	1.140	1,138,000	1,277,340	1.1224	6,711	6,650	6,711	6,650	6,955	187	6,848.3	-3.51%
1996-07-23	0	1.140	1.140	1.150	1.140	1.200	1,472,000	1,695,220	1.1516	6,955	6,955	7,016	6,955	7,321	241	7,026.5	-1.72%
1996-07-22	0	1.160	1.160	1.170	1.130	1.160	2,274,000	2,611,760	1.1485	7,077	7,077	7,138	6,894	7,077	373	7,007.5	2.65%
1996-07-19	0	1.130	1.130	1.140	1.130	1.150	410,000	468,500	1.1427	6,894	6,894	6,955	6,894	7,016	67	6,971.8	0.00%
1996-07-18	0	1.130	1.130	1.140	1.130	1.150	558,000	633,120	1.1346	6,894	6,894	6,955	6,894	7,016	91	6,922.6	-0.88%
1996-07-17	0	1.140	1.140	1.150	1.140	1.160	1,696,000	1,947,340	1.1482	6,955	6,955	7,016	6,955	7,077	278	7,005.4	-2.56%
1996-07-16	0	1.170	1.160	1.170	1.140	1.190	630,000	731,700	1.1614	7,138	7,077	7,138	6,955	7,260	103	7,086.2	-0.85%
1996-07-15	0	1.180	1.170	1.180	1.170	1.180	686,000	807,480	1.1771	7,199	7,138	7,199	7,138	7,199	112	7,181.7	1.72%
1996-07-12	0	1.160	1.160	1.170	1.160	1.170	550,000	639,000	1.1618	7,077	7,077	7,138	7,077	7,138	90	7,088.5	-1.69%
1996-07-11	0	1.180	1.180	1.190	1.180	1.200	969,600	1,149,112	1.1851	7,199	7,199	7,260	7,199	7,321	159	7,230.8	0.00%
1996-07-10	0	1.180	1.180	1.190	1.180	1.200	1,292,200	1,536,384	1.1890	7,199	7,199	7,260	7,199	7,321	212	7,254.2	-0.84%
1996-07-09	0	1.190	1.180	1.200	1.140	1.190	2,278,000	2,656,320	1.1661	7,260	7,199	7,321	6,955	7,260	373	7,114.5	5.31%
1996-07-08	0	1.130	1.130	1.140	1.130	1.160	824,000	941,660	1.1428	6,894	6,894	6,955	6,894	7,077	135	6,972.4	-4.24%
1996-07-05	0	1.180	1.180	1.190	1.180	1.200	3,900,000	4,648,280	1.1919	7,199	7,199	7,260	7,199	7,321	639	7,271.9	0.00%
1996-07-04	0	1.180	1.180	1.190	1.160	1.220	7,270,600	8,627,072	1.1866	7,199	7,199	7,260	7,077	7,444	1,192	7,239.5	-4.07%
1996-07-03	0	1.230	1.220	1.230	1.220	1.280	9,082,000	11,264,060	1.2403	7,505	7,444	7,505	7,444	7,810	1,489	7,567.1	-3.91%
1996-07-02	0	1.280	1.280	1.290	1.270	1.310	5,527,000	7,118,810	1.2880	7,810	7,810	7,871	7,749	7,993	906	7,858.4	-1.54%
1996-07-01	0	1.300	1.300	1.310	1.300	1.320	2,660,000	3,493,600	1.3134	7,932	7,932	7,993	7,932	8,054	436	8,013.3	-1.52%
1996-06-28	0	1.320	1.310	1.320	1.310	1.320	1,180,000	1,552,900	1.3160	8,054	7,993	8,054	7,993	8,054	193	8,029.3	0.76%
1996-06-27	0	1.310	1.310	1.320	1.310	1.330	1,014,000	1,336,040	1.3176	7,993	7,993	8,054	7,993	8,115	166	8,039.0	-0.76%
1996-06-26	0	1.320	1.310	1.320	1.310	1.330	1,682,000	2,214,960	1.3169	8,054	7,993	8,054	7,993	8,115	276	8,034.5	0.76%
1996-06-25	0	1.310	1.310	1.320	1.300	1.320	2,792,000	3,663,600	1.3122	7,993	7,993	8,054	7,932	8,054	458	8,005.9	-0.76%
1996-06-24	0	1.320	1.310	1.330	1.300	1.350	3,776,000	4,942,240	1.3089	8,054	7,993	8,115	7,932	8,237	619	7,985.6	0.76%
1996-06-21	0	1.310	1.310	1.320	1.310	1.310	797,000	1,043,820	1.3097	7,993	7,993	8,054	7,993	7,993	131	7,990.7	-0.76%
1996-06-19	0	1.320	1.320	1.330	1.310	1.330	1,816,000	2,390,640	1.3164	8,054	8,054	8,115	7,993	8,115	298	8,031.9	0.00%
1996-06-18	0	1.320	1.320	1.330	1.320	1.350	2,994,000	3,990,400	1.3328	8,054	8,054	8,115	8,054	8,237	491	8,131.7	-1.49%
1996-06-14	0	1.340	1.330	1.340	1.310	1.350	8,070,000	10,763,100	1.3337	8,176	8,115	8,176	7,993	8,237	1,323	8,137.3	2.29%
1996-06-13	0	1.310	1.310	1.320	1.310	1.320	1,510,000	1,979,400	1.3109	7,993	7,993	8,054	7,993	8,054	247	7,997.9	-0.76%
1996-06-12	0	1.320	1.310	1.330	1.300	1.330	3,852,000	5,057,520	1.3130	8,054	7,993	8,115	7,932	8,115	631	8,010.7	0.00%
1996-06-11	0	1.320	1.320	1.330	1.310	1.370	6,578,000	8,803,040	1.3383	8,054	8,054	8,115	7,993	8,359	1,078	8,165.0	-1.49%
1996-06-10	0	1.340	1.340	1.350	1.290	1.360	17,683,000	23,371,410	1.3217	8,176	8,176	8,237	7,871	8,298	2,898	8,063.9	3.08%
1996-06-07	0	1.300	1.300	1.310	1.280	1.330	7,726,000	10,039,980	1.2995	7,932	7,932	7,993	7,810	8,115	1,266	7,928.6	-2.26%
1996-06-06	0	1.330	1.320	1.330	1.310	1.400	13,104,200	17,465,010	1.3328	8,115	8,054	8,115	7,993	8,542	2,148	8,131.6	-5.00%
1996-06-05	0	1.400	1.400	1.410	1.370	1.420	20,461,400	28,547,162	1.3952	8,542	8,542	8,603	8,359	8,664	3,354	8,512.3	0.72%
1996-06-04	0	1.390	1.380	1.390	1.330	1.390	13,964,200	18,903,416	1.3537	8,481	8,420	8,481	8,115	8,481	2,289	8,259.3	5.30%
1996-06-03	0	1.320	1.320	1.330	1.280	1.330	7,225,000	9,428,600	1.3050	8,054	8,054	8,115	7,810	8,115	1,184	7,962.1	3.94%
1996-05-31	0	1.270	1.260	1.280	1.260	1.300	11,347,400	14,489,296	1.2769	7,749	7,688	7,810	7,688	7,932	1,860	7,790.6	0.00%
1996-05-30	0	1.270	1.270	1.280	1.190	1.280	13,551,000	16,639,730	1.2279	7,749	7,749	7,810	7,260	7,810	2,221	7,491.9	4.96%
1996-05-29	0	1.210	1.210	1.220	1.190	1.240	15,331,000	18,697,530	1.2196	7,383	7,383	7,444	7,260	7,566	2,513	7,441.0	1.68%
1996-05-28	0	1.190	1.190	1.210	1.160	1.200	7,552,000	8,854,480	1.1725	7,260	7,260	7,383	7,077	7,321	1,238	7,153.5	2.59%
1996-05-27	0	1.160	1.160	1.170	1.130	1.180	13,860,000	16,024,760	1.1562	7,077	7,077	7,138	6,894	7,199	2,272	7,054.2	0.87%
1996-05-24	0	1.150	1.150	1.160	1.100	1.160	11,346,638	12,806,210	1.1286	7,016	7,016	7,077	6,711	7,077	1,860	6,886.1	4.55%
1996-05-23	0	1.100	1.100	1.110	1.050	1.110	9,882,000	10,740,040	1.0868	6,711	6,711	6,772	6,406	6,772	1,620	6,631.0	4.76%
1996-05-22	0	1.050	1.040	1.050	1.040	1.070	1,170,000	1,227,420	1.0491	6,406	6,345	6,406	6,345	6,528	192	6,400.7	0.00%
1996-05-21	0	1.050	1.040	1.050	1.040	1.090	4,970,000	5,299,380	1.0663	6,406	6,345	6,406	6,345	6,650	815	6,505.6	-2.78%
1996-05-20	0	1.080	1.080	1.090	1.050	1.090	8,646,000	9,294,600	1.0750	6,589	6,589	6,650	6,406	6,650	1,417	6,558.9	2.86%
1996-05-17	0	1.050	1.040	1.050	1.040	1.070	3,294,000	3,457,000	1.0495	6,406	6,345	6,406	6,345	6,528	540	6,403.2	0.00%
1996-05-16	0	1.050	1.050	1.060	1.050	1.070	3,044,000	3,228,680	1.0607	6,406	6,406	6,467	6,406	6,528	499	6,471.4	-1.87%
1996-05-15	0	1.070	1.070	1.080	1.040	1.080	4,424,000	4,665,120	1.0545	6,528	6,528	6,589	6,345	6,589	725	6,433.8	2.88%
1996-05-14	0	1.040	1.030	1.040	1.010	1.060	5,592,000	5,784,380	1.0344	6,345	6,284	6,345	6,162	6,467	917	6,311.1	2.97%
1996-05-13	0	1.010	1.010	1.020	0.990	1.040	3,862,000	3,930,700	1.0178	6,162	6,162	6,223	6,040	6,345	633	6,209.8	3.59%
1996-05-10	0	1.000	1.000	1.010	0.950	1.020	7,109,000	7,072,880	0.9949	5,949	5,949	6,008	5,651	6,068	1,195	5,918.5	6.38%
1996-05-09	0	0.940	0.940	0.950	0.890	0.970	3,694,000	3,430,880	0.9288	5,592	5,592	5,651	5,294	5,770	621	5,525.0	6.82%
1996-05-08	0	0.880	0.880	0.890	0.840	0.890	1,834,000	1,598,700	0.8717	5,235	5,235	5,294	4,997	5,294	308	5,185.5	2.33%
1996-05-07	0	0.860	0.850	0.860	0.820	0.920	4,928,000	4,239,700	0.8603	5,116	5,056	5,116	4,878	5,473	828	5,117.8	-6.52%
1996-05-06	0	0.920	0.910	0.940	0.910	1.010	4,748,000	4,533,200	0.9548	5,473	5,413	5,592	5,413	6,008	798	5,679.6	-11.54%
1996-05-03	0	1.040	1.040	1.050	1.020	1.070	3,342,000	3,488,920	1.0440	6,187	6,187	6,246	6,068	6,365	562	6,210.2	-5.45%
1996-05-02	0	1.100	1.090	1.100	1.100	1.130	2,214,000	2,469,120	1.1152	6,544	6,484	6,544	6,544	6,722	372	6,634.2	-1.79%
1996-05-01	0	1.120	1.120	1.140	1.060	1.130	2,508,000	2,766,360	1.1030	6,663	6,663	6,782	6,306	6,722	422	6,561.5	-2.61%
1996-04-30	0	1.150	1.140	1.150	1.130	1.180	1,934,000	2,232,420	1.1543	6,841	6,782	6,841	6,722	7,019	325	6,866.6	-1.71%
1996-04-29	0	1.170	1.160	1.170	1.160	1.170	1,265,400	1,472,920	1.1640	6,960	6,901	6,960	6,901	6,960	213	6,924.3	-0.85%
1996-04-26	0	1.180	1.180	1.190	1.160	1.180	816,000	960,720	1.1774	7,019	7,019	7,079	6,901	7,019	137	7,003.7	0.85%
1996-04-25	0	1.170	1.170	1.180	1.170	1.190	1,261,000	1,488,500	1.1804	6,960	6,960	7,019	6,960	7,079	212	7,021.9	-2.50%
1996-04-24	0	1.200	1.190	1.200	1.170	1.200	2,266,000	2,678,300	1.1820	7,138	7,079	7,138	6,960	7,138	381	7,031.1	0.84%
1996-04-23	0	1.190	1.180	1.200	1.180	1.230	5,687,000	6,849,930	1.2045	7,079	7,019	7,138	7,019	7,317	956	7,165.2	-0.83%
1996-04-22	0	1.200	1.170	1.200	1.150	1.200	3,046,000	3,536,940	1.1612	7,138	6,960	7,138	6,841	7,138	512	6,907.5	0.84%
1996-04-19	0	1.190	1.170	1.190	1.110	1.190	1,606,000	1,844,960	1.1488	7,079	6,960	7,079	6,603	7,079	270	6,833.8	5.31%
1996-04-18	0	1.130	1.110	1.130	1.100	1.130	3,168,000	3,522,580	1.1119	6,722	6,603	6,722	6,544	6,722	533	6,614.5	1.80%
1996-04-17	0	1.110	1.110	1.120	1.110	1.140	4,590,000	5,128,500	1.1173	6,603	6,603	6,663	6,603	6,782	772	6,646.6	-1.77%
1996-04-16	0	1.130	1.130	1.140	1.080	1.140	4,374,800	4,840,100	1.1064	6,722	6,722	6,782	6,425	6,782	735	6,581.4	-0.88%
1996-04-15	0	1.140	1.130	1.140	1.130	1.200	5,004,100	5,793,258	1.1577	6,782	6,722	6,782	6,722	7,138	841	6,886.8	-3.39%
1996-04-12	0	1.180	1.170	1.180	1.170	1.190	1,624,000	1,918,660	1.1814	7,019	6,960	7,019	6,960	7,079	273	7,028.1	3.51%
1996-04-11	0	1.140	1.130	1.140	1.130	1.160	2,338,800	2,688,370	1.1495	6,782	6,722	6,782	6,722	6,901	393	6,837.8	-5.00%
1996-04-10	0	1.200	1.190	1.200	1.170	1.220	5,610,800	6,704,036	1.1948	7,138	7,079	7,138	6,960	7,257	943	7,107.8	6.19%
1996-04-09	0	1.130	1.140	1.150	0.960	1.150	6,345,900	6,821,949	1.0750	6,722	6,782	6,841	5,711	6,841	1,067	6,395.0	15.31%
1996-04-03	1	0.980	-	-	-	-	0	0	-	5,830	-	-	-	-	0	-	0.00%
1996-04-02	1	0.980	-	-	-	-	0	0	-	5,830	-	-	-	-	0	-	0.00%
1996-04-01	1	0.980	-	-	-	-	0	0	-	5,830	-	-	-	-	0	-	0.00%
1996-03-29	0	0.980	0.970	1.000	0.970	0.980	1,060,000	1,035,200	0.9766	5,830	5,770	5,949	5,770	5,830	178	5,809.5	-1.01%
1996-03-28	0	0.990	1.000	1.010	0.990	1.010	4,194,000	4,183,880	0.9976	5,889	5,949	6,008	5,889	6,008	705	5,934.4	-1.00%
1996-03-27	0	1.000	0.990	1.000	0.990	1.010	2,500,000	2,504,000	1.0016	5,949	5,889	5,949	5,889	6,008	420	5,958.2	-0.99%
1996-03-26	0	1.010	1.010	1.020	1.000	1.040	6,734,600	6,887,436	1.0227	6,008	6,008	6,068	5,949	6,187	1,132	6,083.7	-0.98%
1996-03-25	0	1.020	1.020	1.030	0.960	1.030	8,074,000	8,118,900	1.0056	6,068	6,068	6,127	5,711	6,127	1,357	5,981.8	8.51%
1996-03-22	0	0.940	0.910	0.950	0.940	0.960	1,404,000	1,340,000	0.9544	5,592	5,413	5,651	5,592	5,711	236	5,677.5	-3.09%
1996-03-21	0	0.970	0.960	0.970	0.960	0.970	1,177,600	1,131,480	0.9608	5,770	5,711	5,770	5,711	5,770	198	5,715.7	0.00%
1996-03-20	0	0.970	0.960	0.970	0.960	0.990	1,966,000	1,896,700	0.9648	5,770	5,711	5,770	5,711	5,889	330	5,739.0	0.00%
1996-03-19	0	0.970	0.960	0.970	0.930	0.970	1,294,000	1,227,320	0.9485	5,770	5,711	5,770	5,532	5,770	218	5,642.2	2.11%
1996-03-18	0	0.950	0.940	0.950	0.930	0.950	389,000	364,720	0.9376	5,651	5,592	5,651	5,532	5,651	65	5,577.4	0.00%
1996-03-15	0	0.950	0.940	0.950	0.920	0.950	1,240,800	1,166,536	0.9401	5,651	5,592	5,651	5,473	5,651	209	5,592.7	4.40%
1996-03-14	0	0.910	0.900	0.910	0.900	0.920	2,232,000	2,023,840	0.9067	5,413	5,354	5,413	5,354	5,473	375	5,393.9	1.11%
1996-03-13	0	0.900	0.890	0.900	0.890	0.910	662,000	597,160	0.9021	5,354	5,294	5,354	5,294	5,413	111	5,366.1	-3.23%
1996-03-12	0	0.930	0.920	0.930	0.910	0.960	6,830,400	6,380,540	0.9341	5,532	5,473	5,532	5,413	5,711	1,148	5,556.9	5.68%
1996-03-11	0	0.880	0.860	0.880	0.860	0.910	9,468,000	8,388,700	0.8860	5,235	5,116	5,235	5,116	5,413	1,592	5,270.6	-5.38%
1996-03-08	0	0.930	0.920	0.930	0.880	0.930	4,351,000	3,873,300	0.8902	5,532	5,473	5,532	5,235	5,532	731	5,295.6	5.68%
1996-03-07	0	0.880	0.870	0.880	0.860	0.890	5,133,000	4,516,000	0.8798	5,235	5,175	5,235	5,116	5,294	863	5,233.7	0.00%
1996-03-06	0	0.880	0.870	0.880	0.870	0.890	2,981,000	2,611,380	0.8760	5,235	5,175	5,235	5,175	5,294	501	5,211.1	1.15%
1996-03-05	0	0.870	0.860	0.870	0.850	0.870	1,840,000	1,586,420	0.8622	5,175	5,116	5,175	5,056	5,175	309	5,128.9	1.16%
1996-03-04	0	0.860	0.850	0.870	0.850	0.870	800,000	683,880	0.8549	5,116	5,056	5,175	5,056	5,175	134	5,085.3	0.00%
1996-03-01	0	0.860	0.850	0.860	0.830	0.860	350,000	294,220	0.8406	5,116	5,056	5,116	4,937	5,116	59	5,000.7	3.61%
1996-02-29	0	0.830	0.830	0.840	0.830	0.860	412,000	346,000	0.8398	4,937	4,937	4,997	4,937	5,116	69	4,995.8	-2.35%
1996-02-28	0	0.850	0.840	0.850	0.840	0.850	790,000	668,800	0.8466	5,056	4,997	5,056	4,997	5,056	133	5,036.1	2.41%
1996-02-27	0	0.830	0.830	0.840	0.830	0.870	2,042,000	1,733,660	0.8490	4,937	4,937	4,997	4,937	5,175	343	5,050.5	-3.49%
1996-02-26	0	0.860	0.850	0.860	0.850	0.870	532,000	455,780	0.8567	5,116	5,056	5,116	5,056	5,175	89	5,096.4	-1.15%
1996-02-23	0	0.870	0.870	0.880	0.830	0.870	2,114,000	1,792,340	0.8478	5,175	5,175	5,235	4,937	5,175	355	5,043.6	6.10%
1996-02-22	0	0.820	0.810	0.820	0.810	0.830	248,000	204,020	0.8227	4,878	4,818	4,878	4,818	4,937	42	4,893.8	1.23%
1996-02-16	0	0.810	0.810	0.820	0.810	0.830	116,000	94,340	0.8133	4,818	4,818	4,878	4,818	4,937	20	4,837.9	-1.22%
1996-02-15	0	0.820	0.800	0.820	0.800	0.820	580,000	469,520	0.8095	4,878	4,759	4,878	4,759	4,878	98	4,815.6	2.50%
1996-02-14	0	0.800	0.800	0.810	0.800	0.810	1,390,500	1,112,740	0.8002	4,759	4,759	4,818	4,759	4,818	234	4,760.4	-1.23%
1996-02-13	0	0.810	0.800	0.810	0.800	0.840	902,000	730,580	0.8100	4,818	4,759	4,818	4,759	4,997	152	4,818.2	0.00%
1996-02-12	0	0.810	0.820	0.830	0.800	0.830	1,426,000	1,153,340	0.8088	4,818	4,878	4,937	4,759	4,937	240	4,811.3	0.00%
1996-02-09	0	0.810	0.800	0.810	0.810	0.830	1,818,000	1,481,180	0.8147	4,818	4,759	4,818	4,818	4,937	306	4,846.6	-2.41%
1996-02-08	0	0.830	0.820	0.830	0.820	0.840	655,000	544,140	0.8307	4,937	4,878	4,937	4,878	4,997	110	4,941.9	-2.35%
1996-02-07	0	0.850	0.840	0.850	0.840	0.850	930,000	784,460	0.8435	5,056	4,997	5,056	4,997	5,056	156	5,017.8	0.00%
1996-02-06	0	0.850	0.830	0.850	0.840	0.850	1,582,000	1,331,180	0.8415	5,056	4,937	5,056	4,997	5,056	266	5,005.6	0.00%
1996-02-05	0	0.850	0.840	0.850	0.840	0.870	1,978,000	1,673,660	0.8461	5,056	4,997	5,056	4,997	5,175	333	5,033.4	-1.16%
1996-02-02	0	0.860	0.840	0.860	0.840	0.860	2,832,000	2,398,780	0.8470	5,116	4,997	5,116	4,997	5,116	476	5,038.7	0.00%
1996-02-01	0	0.860	0.850	0.860	0.850	0.880	5,485,400	4,754,660	0.8668	5,116	5,056	5,116	5,056	5,235	922	5,156.3	-2.27%
1996-01-31	0	0.880	0.870	0.880	0.870	0.890	5,276,000	4,609,520	0.8737	5,235	5,175	5,235	5,175	5,294	887	5,197.3	0.00%
1996-01-30	0	0.880	0.870	0.880	0.860	0.900	6,542,400	5,733,708	0.8764	5,235	5,175	5,235	5,116	5,354	1,100	5,213.4	-1.12%
1996-01-29	0	0.890	0.870	0.880	0.790	0.890	11,532,000	9,850,620	0.8542	5,294	5,175	5,235	4,699	5,294	1,939	5,081.4	8.54%
1996-01-26	0	0.820	0.810	0.820	0.810	0.830	2,304,000	1,873,780	0.8133	4,878	4,818	4,878	4,818	4,937	387	4,837.9	0.00%
1996-01-25	0	0.820	0.810	0.820	0.810	0.830	2,949,200	2,407,580	0.8164	4,878	4,818	4,878	4,818	4,937	496	4,856.2	1.23%
1996-01-24	0	0.810	0.810	0.820	0.800	0.840	9,948,000	8,142,800	0.8185	4,818	4,818	4,878	4,759	4,997	1,672	4,869.2	-2.41%
1996-01-23	0	0.830	0.810	0.830	0.770	0.830	9,935,600	7,963,002	0.8015	4,937	4,818	4,937	4,581	4,937	1,670	4,767.7	9.21%
1996-01-22	0	0.760	0.750	0.760	0.750	0.760	2,850,000	2,141,360	0.7514	4,521	4,462	4,521	4,462	4,521	479	4,469.6	1.33%
1996-01-19	0	0.750	0.740	0.750	0.740	0.750	1,368,000	1,018,020	0.7442	4,462	4,402	4,462	4,402	4,462	230	4,426.8	1.35%
1996-01-18	0	0.740	0.730	0.740	0.730	0.750	1,570,000	1,158,080	0.7376	4,402	4,343	4,402	4,343	4,462	264	4,388.0	0.00%
1996-01-17	0	0.740	0.730	0.740	0.730	0.750	1,240,000	911,740	0.7353	4,402	4,343	4,402	4,343	4,462	208	4,373.9	0.00%
1996-01-16	0	0.740	0.730	0.740	0.730	0.740	3,070,000	2,253,560	0.7341	4,402	4,343	4,402	4,343	4,402	516	4,366.7	0.00%
1996-01-15	0	0.740	0.730	0.740	0.710	0.750	2,434,000	1,791,780	0.7361	4,402	4,343	4,402	4,224	4,462	409	4,379.1	-1.33%
1996-01-12	0	0.750	0.740	0.750	0.740	0.760	2,220,000	1,645,560	0.7412	4,462	4,402	4,462	4,402	4,521	373	4,409.4	0.00%
1996-01-11	0	0.750	0.740	0.750	0.740	0.750	1,034,000	772,900	0.7475	4,462	4,402	4,462	4,402	4,462	174	4,446.6	0.00%
1996-01-10	0	0.750	0.750	0.760	0.730	0.760	4,016,000	2,962,480	0.7377	4,462	4,462	4,521	4,343	4,521	675	4,388.2	2.74%
1996-01-09	0	0.730	0.730	0.740	0.720	0.740	5,186,000	3,784,680	0.7298	4,343	4,343	4,402	4,283	4,402	872	4,341.3	1.39%
1996-01-08	0	0.720	0.700	0.720	0.700	0.740	47,279,000	31,291,020	0.6618	4,283	4,164	4,283	4,164	4,402	7,948	3,937.1	2.86%
1996-01-05	1	0.700	-	-	-	-	0	0	-	4,164	-	-	-	-	0	-	0.00%
1996-01-04	0	0.700	0.700	0.710	0.700	0.710	1,720,000	1,209,800	0.7034	4,164	4,164	4,224	4,164	4,224	289	4,184.2	-1.41%
1996-01-03	0	0.710	0.700	0.710	0.700	0.720	2,266,000	1,594,500	0.7037	4,224	4,164	4,224	4,164	4,283	381	4,185.9	-1.39%
1996-01-02	0	0.720	0.710	0.720	0.710	0.730	1,818,000	1,306,380	0.7186	4,283	4,224	4,283	4,224	4,343	306	4,274.6	1.41%
1995-12-29	0	0.710	0.690	0.710	0.680	0.720	2,306,000	1,612,200	0.6991	4,224	4,105	4,224	4,045	4,283	388	4,158.9	1.43%
1995-12-28	0	0.700	0.690	0.700	0.680	0.700	1,160,000	799,760	0.6894	4,164	4,105	4,164	4,045	4,164	195	4,101.3	0.00%
1995-12-27	0	0.700	0.690	0.700	0.670	0.710	3,402,000	2,354,100	0.6920	4,164	4,105	4,164	3,986	4,224	572	4,116.4	4.48%
1995-12-22	0	0.670	0.670	0.680	0.650	0.670	1,800,000	1,191,400	0.6619	3,986	3,986	4,045	3,867	3,986	303	3,937.4	1.52%
1995-12-21	0	0.660	0.650	0.670	0.640	0.660	2,370,000	1,546,000	0.6523	3,926	3,867	3,986	3,807	3,926	398	3,880.5	0.00%
1995-12-20	0	0.660	0.660	0.670	0.660	0.670	1,924,000	1,271,640	0.6609	3,926	3,926	3,986	3,926	3,986	323	3,931.7	1.54%
1995-12-19	0	0.650	0.650	0.670	0.630	0.660	2,038,000	1,305,460	0.6406	3,867	3,867	3,986	3,748	3,926	343	3,810.5	-1.52%
1995-12-18	0	0.660	0.650	0.660	0.620	0.660	750,000	484,800	0.6464	3,926	3,867	3,926	3,688	3,926	126	3,845.2	3.13%
1995-12-15	0	0.640	0.630	0.650	0.630	0.650	1,374,000	879,520	0.6401	3,807	3,748	3,867	3,748	3,867	231	3,807.9	-1.54%
1995-12-14	0	0.650	0.640	0.650	0.600	0.650	618,000	388,020	0.6279	3,867	3,807	3,867	3,569	3,867	104	3,735.0	1.56%
1995-12-13	0	0.640	0.630	0.640	0.590	0.640	1,404,000	869,620	0.6194	3,807	3,748	3,807	3,510	3,807	236	3,684.6	0.00%
1995-12-12	0	0.640	0.630	0.640	0.620	0.640	846,000	534,120	0.6313	3,807	3,748	3,807	3,688	3,807	142	3,755.7	1.59%
1995-12-11	0	0.660	0.650	0.660	0.640	0.690	3,078,000	2,023,080	0.6573	3,748	3,691	3,748	3,634	3,918	542	3,732.2	-4.35%
1995-12-08	0	0.690	0.670	0.690	0.680	0.700	1,202,000	822,840	0.6846	3,918	3,804	3,918	3,861	3,975	212	3,887.1	-1.43%
1995-12-07	0	0.700	0.690	0.700	0.670	0.700	2,118,000	1,452,320	0.6857	3,975	3,918	3,975	3,804	3,975	373	3,893.6	1.45%
1995-12-06	0	0.690	0.690	0.700	0.690	0.700	1,336,000	930,020	0.6961	3,918	3,918	3,975	3,918	3,975	235	3,952.8	-1.43%
1995-12-05	0	0.700	0.700	0.710	0.700	0.710	920,000	644,600	0.7007	3,975	3,975	4,032	3,975	4,032	162	3,978.5	-1.41%
1995-12-04	0	0.710	0.700	0.720	0.700	0.730	1,306,000	931,400	0.7132	4,032	3,975	4,088	3,975	4,145	230	4,049.6	0.00%
1995-12-01	0	0.710	0.710	0.720	0.690	0.710	3,935,600	2,748,608	0.6984	4,032	4,032	4,088	3,918	4,032	693	3,965.7	2.90%
1995-11-30	0	0.690	0.690	0.700	0.680	0.710	2,456,000	1,699,120	0.6918	3,918	3,918	3,975	3,861	4,032	433	3,928.4	0.00%
1995-11-29	0	0.690	0.690	0.700	0.690	0.710	2,156,000	1,519,900	0.7050	3,918	3,918	3,975	3,918	4,032	380	4,003.0	-2.82%
1995-11-28	0	0.710	0.710	0.720	0.710	0.720	2,000,000	1,424,800	0.7124	4,032	4,032	4,088	4,032	4,088	352	4,045.2	-1.39%
1995-11-27	0	0.720	0.710	0.720	0.710	0.740	4,730,000	3,419,480	0.7229	4,088	4,032	4,088	4,032	4,202	833	4,105.1	1.41%
1995-11-24	0	0.710	0.700	0.710	0.700	0.730	9,350,200	6,662,108	0.7125	4,032	3,975	4,032	3,975	4,145	1,647	4,045.9	1.43%
1995-11-23	0	0.700	0.700	0.710	0.700	0.740	19,750,000	14,317,320	0.7249	3,975	3,975	4,032	3,975	4,202	3,478	4,116.4	-1.41%
1995-11-22	0	0.710	0.700	0.710	0.680	0.710	6,230,000	4,358,400	0.6996	4,032	3,975	4,032	3,861	4,032	1,097	3,972.5	5.97%
1995-11-21	0	0.670	0.670	0.700	0.610	0.700	2,346,000	1,531,480	0.6528	3,804	3,804	3,975	3,464	3,975	413	3,706.8	9.84%
1995-11-20	0	0.610	0.600	0.620	0.570	0.640	1,860,000	1,120,700	0.6025	3,464	3,407	3,521	3,237	3,634	328	3,421.3	-8.96%
1995-11-17	0	0.670	0.650	0.670	0.670	0.680	120,000	81,100	0.6758	3,804	3,691	3,804	3,804	3,861	21	3,837.6	0.00%
1995-11-16	0	0.670	0.660	0.680	0.670	0.710	1,290,000	887,580	0.6880	3,804	3,748	3,861	3,804	4,032	227	3,906.9	-2.90%
1995-11-15	0	0.690	0.690	0.700	0.660	0.700	1,070,000	730,500	0.6827	3,918	3,918	3,975	3,748	3,975	188	3,876.6	2.99%
1995-11-14	0	0.670	0.660	0.680	0.660	0.700	1,130,000	764,960	0.6770	3,804	3,748	3,861	3,748	3,975	199	3,844.0	-5.63%
1995-11-13	0	0.710	0.680	0.710	0.680	0.720	640,000	450,600	0.7041	4,032	3,861	4,032	3,861	4,088	113	3,997.9	-2.74%
1995-11-10	0	0.730	0.720	0.730	0.710	0.730	782,000	565,360	0.7230	4,145	4,088	4,145	4,032	4,145	138	4,105.2	1.39%
1995-11-09	0	0.720	0.710	0.720	0.720	0.730	730,000	529,600	0.7255	4,088	4,032	4,088	4,088	4,145	129	4,119.5	0.00%
1995-11-08	0	0.720	0.720	0.730	0.710	0.720	1,092,200	786,172	0.7198	4,088	4,088	4,145	4,032	4,088	192	4,087.3	0.00%
1995-11-07	0	0.720	0.720	0.730	0.720	0.730	470,000	342,100	0.7279	4,088	4,088	4,145	4,088	4,145	83	4,133.1	0.00%
1995-11-06	0	0.720	0.720	0.730	0.720	0.740	350,000	255,200	0.7291	4,088	4,088	4,145	4,088	4,202	62	4,140.3	-2.70%
1995-11-03	0	0.740	0.740	0.750	0.740	0.750	580,000	430,400	0.7421	4,202	4,202	4,259	4,202	4,259	102	4,213.7	0.00%
1995-11-02	0	0.740	0.740	0.750	0.740	0.750	290,000	215,600	0.7434	4,202	4,202	4,259	4,202	4,259	51	4,221.5	-2.63%
1995-10-31	0	0.760	0.750	0.760	0.720	0.760	1,590,000	1,185,600	0.7457	4,316	4,259	4,316	4,088	4,316	280	4,234.1	7.04%
1995-10-30	0	0.710	0.710	0.720	0.700	0.740	1,600,000	1,167,100	0.7294	4,032	4,032	4,088	3,975	4,202	282	4,142.0	-4.05%
1995-10-27	0	0.740	0.740	0.750	0.740	0.750	506,000	378,500	0.7480	4,202	4,202	4,259	4,202	4,259	89	4,247.5	-1.33%
1995-10-26	0	0.750	0.750	0.760	0.750	0.780	7,401,000	5,699,420	0.7701	4,259	4,259	4,316	4,259	4,429	1,303	4,372.8	-2.60%
1995-10-25	0	0.770	0.760	0.770	0.740	0.770	3,294,000	2,496,000	0.7577	4,372	4,316	4,372	4,202	4,372	580	4,302.7	4.05%
1995-10-24	0	0.740	0.740	0.750	0.730	0.760	1,410,000	1,057,700	0.7501	4,202	4,202	4,259	4,145	4,316	248	4,259.5	0.00%
1995-10-23	0	0.740	0.740	0.750	0.740	0.740	548,000	405,520	0.7400	4,202	4,202	4,259	4,202	4,202	97	4,202.0	0.00%
1995-10-20	0	0.740	0.740	0.750	0.740	0.750	300,000	223,600	0.7453	4,202	4,202	4,259	4,202	4,259	53	4,232.2	-1.33%
1995-10-19	0	0.750	0.750	0.770	0.750	0.760	986,000	745,460	0.7560	4,259	4,259	4,372	4,259	4,316	174	4,293.1	1.35%
1995-10-18	0	0.740	0.730	0.760	0.740	0.750	990,000	736,300	0.7437	4,202	4,145	4,316	4,202	4,259	174	4,223.2	-2.63%
1995-10-17	0	0.760	0.760	0.770	0.760	0.770	958,000	735,640	0.7679	4,316	4,316	4,372	4,316	4,372	169	4,360.3	-1.30%
1995-10-16	0	0.770	0.760	0.770	0.770	0.780	1,667,000	1,292,630	0.7754	4,372	4,316	4,372	4,372	4,429	294	4,403.1	1.32%
1995-10-13	0	0.760	0.760	0.770	0.740	0.760	720,000	544,800	0.7567	4,316	4,316	4,372	4,202	4,316	127	4,296.6	2.70%
1995-10-12	0	0.740	0.740	0.750	0.740	0.760	1,134,000	850,020	0.7496	4,202	4,202	4,259	4,202	4,316	200	4,256.3	0.00%
1995-10-11	0	0.740	0.740	0.760	0.740	0.780	2,350,000	1,791,700	0.7624	4,202	4,202	4,316	4,202	4,429	414	4,329.3	-2.63%
1995-10-10	0	0.760	0.760	0.770	0.760	0.780	2,172,000	1,673,260	0.7704	4,316	4,316	4,372	4,316	4,429	383	4,374.4	-2.56%
1995-10-09	0	0.780	0.780	0.790	0.760	0.790	20,250,000	15,324,300	0.7568	4,429	4,429	4,486	4,316	4,486	3,566	4,297.1	4.00%
1995-10-06	0	0.750	0.740	0.750	0.710	0.750	1,690,000	1,237,300	0.7321	4,259	4,202	4,259	4,032	4,259	298	4,157.3	1.35%
1995-10-05	0	0.740	0.740	0.750	0.740	0.740	1,420,000	1,050,800	0.7400	4,202	4,202	4,259	4,202	4,202	250	4,202.0	0.00%
1995-10-04	0	0.740	0.730	0.750	0.730	0.760	2,764,000	2,046,420	0.7404	4,202	4,145	4,259	4,145	4,316	487	4,204.1	-1.33%
1995-10-03	0	0.750	0.750	0.760	0.750	0.760	640,000	483,000	0.7547	4,259	4,259	4,316	4,259	4,316	113	4,285.4	-1.32%
1995-10-02	0	0.760	0.760	0.770	0.740	0.760	2,658,000	1,990,720	0.7490	4,316	4,316	4,372	4,202	4,316	468	4,252.8	1.33%
1995-09-29	0	0.750	0.740	0.750	0.720	0.750	5,904,000	4,330,400	0.7335	4,259	4,202	4,259	4,088	4,259	1,040	4,164.9	1.35%
1995-09-28	0	0.740	0.740	0.760	0.740	0.770	2,808,000	2,114,320	0.7530	4,202	4,202	4,316	4,202	4,372	495	4,275.6	-3.90%
1995-09-27	0	0.770	0.770	0.780	0.760	0.790	1,850,000	1,437,660	0.7771	4,372	4,372	4,429	4,316	4,486	326	4,412.7	-1.28%
1995-09-26	0	0.780	0.780	0.790	0.760	0.790	4,974,800	3,870,848	0.7781	4,429	4,429	4,486	4,316	4,486	876	4,418.2	-1.27%
1995-09-25	0	0.790	0.790	0.800	0.790	0.820	2,860,000	2,292,300	0.8015	4,486	4,486	4,543	4,486	4,656	504	4,551.2	-3.66%
1995-09-22	0	0.820	0.820	0.830	0.820	0.840	9,852,500	8,172,050	0.8294	4,656	4,656	4,713	4,656	4,770	1,735	4,709.8	-1.20%
1995-09-21	0	0.830	0.830	0.840	0.800	0.850	19,062,000	15,662,660	0.8217	4,713	4,713	4,770	4,543	4,827	3,357	4,665.7	5.06%
1995-09-20	0	0.790	0.790	0.800	0.790	0.830	6,409,000	5,170,880	0.8068	4,486	4,486	4,543	4,486	4,713	1,129	4,581.4	1.28%
1995-09-19	0	0.780	0.780	0.790	0.760	0.790	3,950,000	3,069,800	0.7772	4,429	4,429	4,486	4,316	4,486	696	4,413.0	0.00%
1995-09-18	0	0.780	0.770	0.780	0.760	0.800	4,270,000	3,336,340	0.7813	4,429	4,372	4,429	4,316	4,543	752	4,436.7	-2.50%
1995-09-15	0	0.800	0.800	0.810	0.800	0.840	13,662,000	11,187,300	0.8189	4,543	4,543	4,599	4,543	4,770	2,406	4,649.8	0.00%
1995-09-14	0	0.800	0.790	0.800	0.750	0.800	11,020,800	8,574,340	0.7780	4,543	4,486	4,543	4,259	4,543	1,941	4,417.8	2.56%
1995-09-13	0	0.780	0.770	0.780	0.770	0.820	17,191,000	13,625,290	0.7926	4,429	4,372	4,429	4,372	4,656	3,027	4,500.5	-2.50%
1995-09-12	0	0.800	0.790	0.800	0.740	0.800	20,883,675	16,071,151	0.7696	4,543	4,486	4,543	4,202	4,543	3,678	4,369.8	8.11%
1995-09-11	0	0.740	0.740	0.750	0.710	0.750	30,991,800	22,573,826	0.7284	4,202	4,202	4,259	4,032	4,259	5,458	4,136.0	5.71%
1995-09-08	0	0.700	0.700	0.710	0.650	0.710	16,672,000	11,409,900	0.6844	3,975	3,975	4,032	3,691	4,032	2,936	3,886.1	6.06%
1995-09-07	0	0.660	0.650	0.660	0.650	0.680	14,944,000	10,045,420	0.6722	3,748	3,691	3,748	3,691	3,861	2,632	3,817.0	-1.49%
1995-09-06	0	0.670	0.660	0.670	0.660	0.700	43,648,000	29,576,820	0.6776	3,804	3,748	3,804	3,748	3,975	7,687	3,847.7	3.08%
1995-09-05	0	0.650	0.640	0.650	0.620	0.670	3,650,000	2,340,580	0.6413	3,691	3,634	3,691	3,521	3,804	643	3,641.2	1.56%
1995-09-04	0	0.640	0.630	0.650	0.610	0.650	2,572,000	1,635,720	0.6360	3,634	3,577	3,691	3,464	3,691	453	3,611.3	4.92%
1995-09-01	0	0.610	0.610	0.620	0.610	0.630	874,000	543,820	0.6222	3,464	3,464	3,521	3,464	3,577	154	3,533.2	-3.17%
1995-08-31	0	0.630	0.600	0.630	0.610	0.630	675,000	411,890	0.6102	3,577	3,407	3,577	3,464	3,577	119	3,465.0	3.28%
1995-08-30	0	0.610	0.610	0.620	0.610	0.650	820,000	514,400	0.6273	3,464	3,464	3,521	3,464	3,691	144	3,562.1	0.00%
1995-08-29	0	0.610	0.600	0.610	0.610	0.620	1,636,000	1,007,520	0.6158	3,464	3,407	3,464	3,464	3,521	288	3,497.0	1.67%
1995-08-25	0	0.600	0.590	0.600	0.600	0.620	1,744,000	1,056,100	0.6056	3,407	3,350	3,407	3,407	3,521	307	3,438.6	-1.64%
1995-08-24	0	0.610	0.610	0.620	0.610	0.620	992,000	610,820	0.6157	3,464	3,464	3,521	3,464	3,521	175	3,496.4	-3.17%
1995-08-23	0	0.630	0.620	0.640	0.630	0.640	1,710,000	1,082,100	0.6328	3,577	3,521	3,634	3,577	3,634	301	3,593.3	0.00%
1995-08-22	0	0.630	0.620	0.630	0.620	0.660	1,536,000	980,680	0.6385	3,577	3,521	3,577	3,521	3,748	271	3,625.4	-4.55%
1995-08-21	0	0.660	0.650	0.660	0.650	0.690	8,642,000	5,754,880	0.6659	3,748	3,691	3,748	3,691	3,918	1,522	3,781.3	3.13%
1995-08-18	0	0.640	0.640	0.650	0.600	0.640	3,824,000	2,403,680	0.6286	3,634	3,634	3,691	3,407	3,634	673	3,569.3	4.92%
1995-08-17	0	0.610	0.600	0.610	0.600	0.630	1,674,000	1,029,840	0.6152	3,464	3,407	3,464	3,407	3,577	295	3,493.3	3.39%
1995-08-16	0	0.590	0.590	0.600	0.570	0.600	1,126,000	666,620	0.5920	3,350	3,350	3,407	3,237	3,407	198	3,361.7	3.51%
1995-08-15	0	0.570	0.560	0.570	0.570	0.580	424,000	242,380	0.5717	3,237	3,180	3,237	3,237	3,293	75	3,246.0	1.79%
1995-08-14	0	0.560	0.550	0.570	0.540	0.560	570,000	314,380	0.5515	3,180	3,123	3,237	3,066	3,180	100	3,131.8	1.82%
1995-08-11	0	0.550	0.550	0.560	0.520	0.550	734,000	397,940	0.5422	3,123	3,123	3,180	2,953	3,123	129	3,078.5	-3.51%
1995-08-10	0	0.570	0.560	0.570	0.570	0.580	1,626,000	931,540	0.5729	3,237	3,180	3,237	3,237	3,293	286	3,253.1	-1.72%
1995-08-09	0	0.580	0.580	0.590	0.580	0.610	2,808,000	1,641,900	0.5847	3,293	3,293	3,350	3,293	3,464	495	3,320.2	-3.33%
1995-08-08	0	0.600	0.600	0.610	0.600	0.630	2,180,000	1,347,380	0.6181	3,407	3,407	3,464	3,407	3,577	384	3,509.6	-3.23%
1995-08-07	0	0.620	0.610	0.630	0.610	0.650	2,823,000	1,795,110	0.6359	3,521	3,464	3,577	3,464	3,691	497	3,610.8	0.00%
1995-08-04	0	0.620	0.620	0.630	0.610	0.640	3,554,000	2,243,840	0.6314	3,521	3,521	3,577	3,464	3,634	626	3,585.0	1.64%
1995-08-03	0	0.610	0.610	0.620	0.610	0.640	4,277,000	2,638,860	0.6170	3,464	3,464	3,521	3,464	3,634	753	3,503.5	-4.69%
1995-08-02	0	0.640	0.630	0.650	0.630	0.660	3,842,200	2,474,646	0.6441	3,634	3,577	3,691	3,577	3,748	677	3,657.2	-3.03%
1995-08-01	0	0.660	0.650	0.660	0.640	0.670	7,093,000	4,652,990	0.6560	3,748	3,691	3,748	3,634	3,804	1,249	3,725.0	-1.49%
1995-07-31	0	0.670	0.670	0.680	0.660	0.700	27,460,675	18,760,449	0.6832	3,804	3,804	3,861	3,748	3,975	4,836	3,879.3	3.08%
1995-07-28	0	0.650	0.640	0.650	0.580	0.650	27,757,000	17,336,460	0.6246	3,691	3,634	3,691	3,293	3,691	4,888	3,546.6	12.07%
1995-07-27	0	0.580	0.570	0.590	0.570	0.590	3,434,600	1,981,056	0.5768	3,293	3,237	3,350	3,237	3,350	605	3,275.2	1.75%
1995-07-26	0	0.570	0.560	0.580	0.540	0.570	5,270,000	2,932,700	0.5565	3,237	3,180	3,293	3,066	3,237	928	3,159.9	1.79%
1995-07-25	0	0.560	0.560	0.570	0.560	0.580	3,753,250	2,137,065	0.5694	3,180	3,180	3,237	3,180	3,293	661	3,233.2	-3.45%
1995-07-24	0	0.580	0.580	0.590	0.570	0.590	3,150,000	1,837,300	0.5833	3,293	3,293	3,350	3,237	3,350	555	3,312.0	-1.69%
1995-07-21	0	0.590	0.580	0.590	0.570	0.600	8,596,925	5,043,520	0.5867	3,350	3,293	3,350	3,237	3,407	1,514	3,331.3	7.27%
1995-07-20	0	0.550	0.550	0.560	0.540	0.560	1,330,000	729,800	0.5487	3,123	3,123	3,180	3,066	3,180	234	3,115.8	-1.79%
1995-07-19	0	0.560	0.550	0.560	0.540	0.570	580,000	323,100	0.5571	3,180	3,123	3,180	3,066	3,237	102	3,163.2	1.82%
1995-07-18	0	0.550	0.550	0.570	0.550	0.580	770,000	436,280	0.5666	3,123	3,123	3,237	3,123	3,293	136	3,217.3	-3.51%
1995-07-17	0	0.570	0.560	0.570	0.550	0.570	985,000	554,900	0.5634	3,237	3,180	3,237	3,123	3,237	173	3,198.9	3.64%
1995-07-14	0	0.550	0.540	0.560	0.540	0.560	2,246,000	1,244,980	0.5543	3,123	3,066	3,180	3,066	3,180	396	3,147.5	-3.51%
1995-07-13	0	0.570	0.560	0.570	0.560	0.590	3,378,000	1,948,340	0.5768	3,237	3,180	3,237	3,180	3,350	595	3,275.1	-1.72%
1995-07-12	0	0.580	0.580	0.590	0.570	0.590	19,220,000	11,201,960	0.5828	3,293	3,293	3,350	3,237	3,350	3,385	3,309.5	0.00%
1995-07-11	0	0.580	0.570	0.580	0.520	0.580	13,006,125	7,292,623	0.5607	3,293	3,237	3,293	2,953	3,293	2,290	3,183.9	9.43%
1995-07-10	0	0.530	0.520	0.530	0.530	0.540	1,670,000	892,400	0.5344	3,010	2,953	3,010	3,010	3,066	294	3,034.3	0.00%
1995-07-07	0	0.530	0.520	0.530	0.530	0.540	2,760,000	1,472,500	0.5335	3,010	2,953	3,010	3,010	3,066	486	3,029.5	1.92%
1995-07-06	0	0.520	0.520	0.530	0.520	0.550	6,200,000	3,314,900	0.5347	2,953	2,953	3,010	2,953	3,123	1,092	3,036.0	-1.89%
1995-07-05	0	0.530	0.530	0.540	0.520	0.540	7,553,500	4,000,140	0.5296	3,010	3,010	3,066	2,953	3,066	1,330	3,007.1	3.92%
1995-07-04	0	0.510	0.500	0.520	0.510	0.530	3,610,000	1,881,700	0.5212	2,896	2,839	2,953	2,896	3,010	636	2,959.8	-3.77%
1995-07-03	0	0.530	0.530	0.540	0.520	0.550	10,915,000	5,818,310	0.5331	3,010	3,010	3,066	2,953	3,123	1,922	3,026.9	0.00%
1995-06-30	0	0.530	0.520	0.530	0.500	0.530	11,678,625	6,046,094	0.5177	3,010	2,953	3,010	2,839	3,010	2,057	2,939.7	7.07%
1995-06-29	0	0.495	0.490	0.510	0.470	0.510	5,937,000	2,909,560	0.4901	2,811	2,782	2,896	2,669	2,896	1,046	2,782.8	6.45%
1995-06-28	0	0.465	0.460	0.470	0.465	0.470	414,000	193,490	0.4674	2,640	2,612	2,669	2,640	2,669	73	2,653.9	-1.06%
1995-06-27	0	0.470	0.465	0.470	0.450	0.480	810,000	375,930	0.4641	2,669	2,640	2,669	2,555	2,726	143	2,635.4	0.00%
1995-06-26	0	0.470	0.470	0.475	0.460	0.480	2,237,625	1,057,545	0.4726	2,669	2,669	2,697	2,612	2,726	394	2,683.7	2.17%
1995-06-23	0	0.460	0.460	0.465	0.455	0.470	1,150,000	529,000	0.4600	2,612	2,612	2,640	2,584	2,669	203	2,612.0	0.00%
1995-06-22	0	0.460	0.460	0.470	0.460	0.480	4,400,000	2,043,530	0.4644	2,612	2,612	2,669	2,612	2,726	775	2,637.2	-2.13%
1995-06-21	0	0.470	0.470	0.480	0.465	0.470	350,000	164,050	0.4687	2,669	2,669	2,726	2,640	2,669	62	2,661.5	1.08%
1995-06-20	0	0.465	0.465	0.475	0.465	0.475	710,000	335,010	0.4718	2,640	2,640	2,697	2,640	2,697	125	2,679.3	-2.11%
1995-06-16	0	0.475	0.475	0.485	0.475	0.495	2,489,000	1,193,440	0.4795	2,697	2,697	2,754	2,697	2,811	438	2,722.7	-4.04%
1995-06-15	0	0.495	0.495	0.500	0.490	0.500	2,287,000	1,134,740	0.4962	2,811	2,811	2,839	2,782	2,839	403	2,817.4	2.06%
1995-06-14	0	0.485	0.475	0.485	0.460	0.500	2,498,000	1,198,250	0.4797	2,754	2,697	2,754	2,612	2,839	440	2,723.8	1.04%
1995-06-13	0	0.480	0.480	0.500	0.480	0.500	251,000	123,900	0.4936	2,726	2,726	2,839	2,726	2,839	44	2,803.0	-4.00%
1995-06-12	0	0.500	0.495	0.500	0.500	0.510	588,600	299,050	0.5081	2,839	2,811	2,839	2,839	2,896	104	2,885.0	0.00%
1995-06-09	0	0.500	0.500	0.520	0.495	0.510	602,000	304,420	0.5057	2,839	2,839	2,953	2,811	2,896	106	2,871.4	2.04%
1995-06-08	0	0.490	0.490	0.500	0.470	0.510	240,000	117,400	0.4892	2,782	2,782	2,839	2,669	2,896	42	2,777.6	0.00%
1995-06-07	0	0.490	0.490	0.500	0.490	0.520	1,668,000	846,860	0.5077	2,782	2,782	2,839	2,782	2,953	294	2,882.9	-5.77%
1995-06-06	0	0.520	0.510	0.520	0.465	0.530	11,144,000	5,160,210	0.4630	2,953	2,896	2,953	2,640	3,010	1,963	2,629.3	11.83%
1995-06-05	0	0.465	0.460	0.470	0.460	0.470	1,632,000	758,880	0.4650	2,640	2,612	2,669	2,612	2,669	287	2,640.4	0.00%
1995-06-01	0	0.465	0.465	0.470	0.465	0.470	732,000	341,330	0.4663	2,640	2,640	2,669	2,640	2,669	129	2,647.8	0.00%
1995-05-31	0	0.465	0.465	0.475	0.465	0.480	358,000	168,470	0.4706	2,640	2,640	2,697	2,640	2,726	63	2,672.1	-2.11%
1995-05-30	0	0.475	0.475	0.485	0.470	0.490	1,022,000	491,160	0.4806	2,697	2,697	2,754	2,669	2,782	180	2,728.9	-6.86%
1995-05-29	0	0.510	0.480	0.510	0.475	0.530	2,596,000	1,266,090	0.4877	2,896	2,726	2,896	2,697	3,010	457	2,769.4	-3.77%
1995-05-26	0	0.530	0.520	0.560	0.530	0.550	1,330,000	714,600	0.5373	3,010	2,953	3,180	3,010	3,123	234	3,050.9	-5.36%
1995-05-25	0	0.560	0.530	0.570	0.540	0.570	1,688,000	938,800	0.5562	3,180	3,010	3,237	3,066	3,237	297	3,158.1	3.70%
1995-05-24	0	0.540	0.520	0.550	0.540	0.580	1,156,000	648,960	0.5614	3,066	2,953	3,123	3,066	3,293	204	3,187.7	-1.82%
1995-05-23	0	0.550	0.490	0.570	0.510	0.630	7,810,000	4,700,100	0.6018	3,123	2,782	3,237	2,896	3,577	1,375	3,417.2	-11.29%
1995-05-22	0	0.620	0.610	0.620	0.600	0.630	2,432,000	1,483,440	0.6100	3,521	3,464	3,521	3,407	3,577	428	3,463.6	0.00%
1995-05-19	0	0.620	0.610	0.620	0.590	0.630	10,316,000	6,403,480	0.6207	3,521	3,464	3,521	3,350	3,577	1,817	3,524.7	1.64%
1995-05-18	0	0.610	0.610	0.620	0.570	0.620	2,560,000	1,526,200	0.5962	3,464	3,464	3,521	3,237	3,521	451	3,385.3	10.91%
1995-05-17	0	0.640	0.630	0.640	0.630	0.680	2,702,000	1,757,580	0.6505	3,123	3,074	3,123	3,074	3,318	554	3,174.2	-8.57%
1995-05-16	0	0.700	0.680	0.700	0.680	0.710	2,436,000	1,723,220	0.7074	3,416	3,318	3,416	3,318	3,465	499	3,452.0	-2.78%
1995-05-15	0	0.720	0.690	0.720	0.700	0.750	7,810,000	5,650,900	0.7235	3,513	3,367	3,513	3,416	3,660	1,600	3,530.8	-4.00%
1995-05-12	0	0.750	0.750	0.760	0.730	0.810	7,006,000	5,440,440	0.7765	3,660	3,660	3,709	3,562	3,953	1,436	3,789.4	-3.85%
1995-05-11	0	0.780	0.770	0.790	0.700	0.780	8,076,000	5,563,600	0.6889	3,806	3,757	3,855	3,416	3,806	1,655	3,361.7	11.43%
1995-05-10	0	0.700	0.680	0.700	0.640	0.700	7,352,000	4,875,380	0.6631	3,416	3,318	3,416	3,123	3,416	1,507	3,236.0	12.90%
1995-05-09	0	0.620	0.600	-	0.610	0.640	1,590,000	990,900	0.6232	3,025	2,928	-	2,977	3,123	326	3,041.1	0.00%
1995-05-08	0	0.620	0.600	0.620	0.630	0.630	50,000	31,500	0.6300	3,025	2,928	3,025	3,074	3,074	10	3,074.3	1.64%
1995-05-05	0	0.610	-	0.620	0.610	0.610	100,000	61,000	0.6100	2,977	-	3,025	2,977	2,977	20	2,976.7	0.00%
1995-05-04	0	0.610	0.570	-	0.570	0.610	182,000	108,140	0.5942	2,977	2,781	-	2,781	2,977	37	2,899.5	1.67%
1995-05-03	0	0.600	0.590	-	-	-	0	0	-	2,928	2,879	-	-	-	0	-	0.00%
1995-05-02	0	0.600	0.590	0.630	0.600	0.600	10,090,000	6,054,000	0.6000	2,928	2,879	3,074	2,928	2,928	2,068	2,927.9	-1.64%
1995-05-01	0	0.610	-	0.610	-	-	0	0	-	2,977	-	2,977	-	-	0	-	-1.61%
1995-04-28	0	0.620	-	0.630	-	-	0	0	-	3,025	-	3,074	-	-	0	-	0.00%
1995-04-27	0	0.620	0.560	0.630	0.570	0.620	170,000	101,900	0.5994	3,025	2,733	3,074	2,781	3,025	35	2,925.0	5.08%
1995-04-26	0	0.590	0.550	0.610	0.590	0.600	88,000	52,220	0.5934	2,879	2,684	2,977	2,879	2,928	18	2,895.7	-6.35%
1995-04-25	0	0.630	0.620	0.660	0.620	0.670	2,010,000	1,295,820	0.6447	3,074	3,025	3,221	3,025	3,269	412	3,145.9	-3.08%
1995-04-24	0	0.650	-	0.680	0.650	0.650	20,000	13,000	0.6500	3,172	-	3,318	3,172	3,172	4	3,171.9	-4.41%
1995-04-21	0	0.680	0.670	0.680	0.680	0.680	30,000	20,400	0.6800	3,318	3,269	3,318	3,318	3,318	6	3,318.3	-4.23%
1995-04-20	0	0.710	0.660	0.710	0.680	0.730	200,000	141,100	0.7055	3,465	3,221	3,465	3,318	3,562	41	3,442.7	2.90%
1995-04-19	0	0.690	0.650	0.720	0.660	0.700	30,000	20,580	0.6860	3,367	3,172	3,513	3,221	3,416	6	3,347.5	-4.17%
1995-04-18	0	0.720	0.690	-	-	-	0	0	-	3,513	3,367	-	-	-	0	-	0.00%
1995-04-13	0	0.720	0.690	0.720	0.680	0.720	150,000	104,800	0.6987	3,513	3,367	3,513	3,318	3,513	31	3,409.4	5.88%
1995-04-12	0	0.680	0.680	0.690	0.670	0.670	50,000	33,500	0.6700	3,318	3,318	3,367	3,269	3,269	10	3,269.5	-2.86%
1995-04-11	0	0.700	0.670	0.700	0.650	0.760	142,000	94,320	0.6642	3,416	3,269	3,416	3,172	3,709	29	3,241.3	-2.78%
1995-04-10	0	0.720	0.690	-	-	-	0	0	-	3,513	3,367	-	-	-	0	-	-1.37%
1995-04-07	0	0.730	0.700	0.740	-	-	0	0	-	3,562	3,416	3,611	-	-	0	-	0.00%
1995-04-06	0	0.730	0.700	0.730	-	-	0	0	-	3,562	3,416	3,562	-	-	0	-	-1.35%
1995-04-04	0	0.740	0.700	0.750	-	-	0	0	-	3,611	3,416	3,660	-	-	0	-	0.00%
1995-04-03	0	0.740	0.700	0.750	-	-	0	0	-	3,611	3,416	3,660	-	-	0	-	0.00%
1995-03-31	0	0.740	0.700	0.780	-	-	0	0	-	3,611	3,416	3,806	-	-	0	-	0.00%
1995-03-30	0	0.740	0.700	0.740	-	-	0	0	-	3,611	3,416	3,611	-	-	0	-	0.00%
1995-03-29	0	0.740	0.700	0.780	-	-	0	0	-	3,611	3,416	3,806	-	-	0	-	0.00%
1995-03-28	0	0.740	0.720	0.740	-	-	0	0	-	3,611	3,513	3,611	-	-	0	-	0.00%
1995-03-27	0	0.740	0.720	0.790	0.710	0.740	120,000	86,800	0.7233	3,611	3,513	3,855	3,465	3,611	25	3,529.7	1.37%
1995-03-24	0	0.730	0.720	0.740	0.730	0.730	100,000	73,000	0.7300	3,562	3,513	3,611	3,562	3,562	20	3,562.3	0.00%
1995-03-23	0	0.730	0.720	0.740	0.730	0.740	70,000	51,300	0.7329	3,562	3,513	3,611	3,562	3,611	14	3,576.2	-2.67%
1995-03-22	0	0.750	0.730	0.760	0.710	0.750	150,000	108,500	0.7233	3,660	3,562	3,709	3,465	3,660	31	3,529.7	-5.06%
1995-03-21	0	0.790	0.720	0.790	0.790	0.790	52,000	41,080	0.7900	3,855	3,513	3,855	3,855	3,855	11	3,855.0	2.60%
1995-03-20	0	0.770	0.690	0.770	-	-	0	0	-	3,757	3,367	3,757	-	-	0	-	0.00%
1995-03-17	0	0.770	0.680	0.780	0.770	0.770	50,000	38,500	0.7700	3,757	3,318	3,806	3,757	3,757	10	3,757.4	0.00%
1995-03-16	0	0.770	0.740	0.770	0.750	0.770	380,000	290,400	0.7642	3,757	3,611	3,757	3,660	3,757	78	3,729.2	2.67%
1995-03-15	0	0.750	0.730	0.750	0.730	0.770	428,000	320,840	0.7496	3,660	3,562	3,660	3,562	3,757	88	3,658.0	0.00%
1995-03-14	0	0.750	0.750	-	0.720	0.750	186,000	136,940	0.7362	3,660	3,660	-	3,513	3,660	38	3,592.7	1.35%
1995-03-13	0	0.740	-	0.740	0.740	0.740	20,000	14,800	0.7400	3,611	-	3,611	3,611	3,611	4	3,611.1	2.78%
1995-03-10	0	0.720	-	-	-	-	0	0	-	3,513	-	-	-	-	0	-	0.00%
1995-03-09	0	0.720	-	-	0.720	0.720	20,000	14,400	0.7200	3,513	-	-	3,513	3,513	4	3,513.5	1.41%
1995-03-08	0	0.710	-	-	0.710	0.710	50,000	35,500	0.7100	3,465	-	-	3,465	3,465	10	3,464.7	1.43%
1995-03-07	0	0.700	0.700	0.750	0.700	0.700	20,000	14,000	0.7000	3,416	3,416	3,660	3,416	3,416	4	3,415.9	-4.11%
1995-03-06	0	0.730	-	-	0.730	0.730	40,000	29,200	0.7300	3,562	-	-	3,562	3,562	8	3,562.3	1.39%
1995-03-03	0	0.720	-	-	0.720	0.720	40,000	28,800	0.7200	3,513	-	-	3,513	3,513	8	3,513.5	2.86%
1995-03-02	0	0.700	-	0.730	-	-	0	0	-	3,416	-	3,562	-	-	0	-	0.00%
1995-03-01	0	0.700	0.650	-	0.680	0.700	108,000	73,840	0.6837	3,416	3,172	-	3,318	3,416	22	3,336.3	4.48%
1995-02-28	0	0.670	0.650	0.670	0.650	0.670	150,000	98,500	0.6567	3,269	3,172	3,269	3,172	3,269	31	3,204.4	4.69%
1995-02-27	0	0.640	0.620	-	0.640	0.640	10,000	6,400	0.6400	3,123	3,025	-	3,123	3,123	2	3,123.1	3.23%
1995-02-24	0	0.620	0.620	0.650	-	-	0	0	-	3,025	3,025	3,172	-	-	0	-	1.64%
1995-02-23	0	0.610	0.600	0.640	0.610	0.620	100,000	61,500	0.6150	2,977	2,928	3,123	2,977	3,025	20	3,001.1	1.67%
1995-02-22	0	0.600	0.600	0.630	0.600	0.600	50,000	30,000	0.6000	2,928	2,928	3,074	2,928	2,928	10	2,927.9	0.00%
1995-02-21	0	0.600	-	-	0.600	0.600	100,000	60,000	0.6000	2,928	-	-	2,928	2,928	20	2,927.9	-20.00%
1995-02-20	0	0.750	-	0.750	0.750	0.750	60,000	45,000	0.7500	3,660	-	3,660	3,660	3,660	12	3,659.9	4.17%
1995-02-17	0	0.720	-	0.750	-	-	0	0	-	3,513	-	3,660	-	-	0	-	0.00%
1995-02-16	0	0.720	-	0.720	0.720	0.720	50,000	36,000	0.7200	3,513	-	3,513	3,513	3,513	10	3,513.5	5.88%
1995-02-15	0	0.680	-	0.720	0.680	0.680	10,000	6,800	0.6800	3,318	-	3,513	3,318	3,318	2	3,318.3	-5.56%
1995-02-14	0	0.720	0.680	0.740	-	-	0	0	-	3,513	3,318	3,611	-	-	0	-	0.00%
1995-02-13	0	0.720	-	0.720	-	-	0	0	-	3,513	-	3,513	-	-	0	-	-4.00%
1995-02-10	0	0.750	-	-	0.750	0.750	40,000	30,000	0.7500	3,660	-	-	3,660	3,660	8	3,659.9	2.74%
1995-02-09	0	0.730	-	0.750	0.730	0.730	48,000	35,040	0.7300	3,562	-	3,660	3,562	3,562	10	3,562.3	4.29%
1995-02-08	0	0.700	-	0.750	0.740	0.740	56,000	41,440	0.7400	3,416	-	3,660	3,611	3,611	11	3,611.1	-2.78%
1995-02-07	0	0.720	-	0.740	0.720	0.720	54,000	38,880	0.7200	3,513	-	3,611	3,513	3,513	11	3,513.5	2.86%
1995-02-06	0	0.700	-	0.700	0.700	0.700	56,000	39,200	0.7000	3,416	-	3,416	3,416	3,416	11	3,415.9	2.94%
1995-02-03	0	0.680	0.670	0.730	0.670	0.690	208,000	140,020	0.6732	3,318	3,269	3,562	3,269	3,367	43	3,285.0	1.49%
1995-01-30	0	0.670	-	-	0.670	0.670	50,000	33,500	0.6700	3,269	-	-	3,269	3,269	10	3,269.5	3.08%
1995-01-27	0	0.650	-	0.660	0.630	0.650	50,000	32,500	0.6500	3,172	-	3,221	3,074	3,172	10	3,171.9	1.56%
1995-01-26	0	0.640	0.600	0.640	0.590	0.650	400,000	246,500	0.6163	3,123	2,928	3,123	2,879	3,172	82	3,007.2	-3.03%
1995-01-25	0	0.660	-	0.660	0.660	0.660	30,000	19,800	0.6600	3,221	-	3,221	3,221	3,221	6	3,220.7	-1.49%
1995-01-24	0	0.670	-	0.680	0.670	0.680	42,000	28,160	0.6705	3,269	-	3,318	3,269	3,318	9	3,271.8	3.08%
1995-01-23	0	0.650	-	0.660	0.650	0.650	20,000	13,000	0.6500	3,172	-	3,221	3,172	3,172	4	3,171.9	1.56%
1995-01-20	0	0.640	0.620	0.640	0.620	0.650	160,000	101,800	0.6363	3,123	3,025	3,123	3,025	3,172	33	3,104.8	6.67%
1995-01-19	0	0.600	0.600	-	0.570	0.600	200,000	117,000	0.5850	2,928	2,928	-	2,781	2,928	41	2,854.7	0.00%
1995-01-18	0	0.600	0.580	0.600	0.600	0.600	40,000	24,000	0.6000	2,928	2,830	2,928	2,928	2,928	8	2,927.9	1.69%
1995-01-17	0	0.590	0.560	0.600	0.560	0.590	720,000	412,100	0.5724	2,879	2,733	2,928	2,733	2,879	148	2,793.0	5.36%
1995-01-16	0	0.560	0.550	0.580	0.500	0.560	690,000	359,800	0.5214	2,733	2,684	2,830	2,440	2,733	141	2,544.6	9.80%
1995-01-13	0	0.510	-	0.510	0.510	0.530	220,000	113,600	0.5164	2,489	-	2,489	2,489	2,586	45	2,519.8	-7.27%
1995-01-12	0	0.550	0.530	0.570	0.550	0.620	330,000	197,200	0.5976	2,684	2,586	2,781	2,684	3,025	68	2,916.1	-5.17%
1995-01-11	0	0.580	-	0.670	0.580	0.650	570,000	348,300	0.6111	2,830	-	3,269	2,830	3,172	117	2,981.8	-14.71%
1995-01-10	0	0.680	0.650	0.690	0.650	0.680	260,000	172,000	0.6615	3,318	3,172	3,367	3,172	3,318	53	3,228.2	-2.86%
1995-01-09	0	0.700	-	0.700	0.700	0.710	130,000	91,500	0.7038	3,416	-	3,416	3,416	3,465	27	3,434.6	0.00%
1995-01-06	0	0.700	-	0.700	-	-	0	0	-	3,416	-	3,416	-	-	0	-	-2.78%
1995-01-05	0	0.720	-	0.720	-	-	0	0	-	3,513	-	3,513	-	-	0	-	-4.00%
1995-01-04	0	0.750	-	0.760	0.750	0.750	50,000	37,500	0.7500	3,660	-	3,709	3,660	3,660	10	3,659.9	2.74%
1995-01-03	0	0.730	-	0.760	0.750	0.750	50,000	37,500	0.7500	3,562	-	3,709	3,660	3,660	10	3,659.9	0.00%
1994-12-30	0	0.730	-	0.750	0.750	0.750	40,000	30,000	0.7500	3,562	-	3,660	3,660	3,660	8	3,659.9	-2.67%
1994-12-29	0	0.750	0.650	0.750	0.670	0.780	240,000	169,700	0.7071	3,660	3,172	3,660	3,269	3,806	49	3,450.4	-7.41%
1994-12-28	0	0.810	-	0.810	0.800	0.810	320,000	258,000	0.8063	3,953	-	3,953	3,904	3,953	66	3,934.3	3.85%
1994-12-23	0	0.780	-	0.780	0.820	0.820	100,000	82,000	0.8200	3,806	-	3,806	4,001	4,001	20	4,001.4	-4.88%
1994-12-22	0	0.820	-	0.830	0.820	0.820	50,000	41,000	0.8200	4,001	-	4,050	4,001	4,001	10	4,001.4	1.23%
1994-12-21	0	0.810	-	0.820	0.810	0.820	180,000	146,600	0.8144	3,953	-	4,001	3,953	4,001	37	3,974.3	1.25%
1994-12-20	0	0.800	0.750	0.820	0.780	0.800	80,000	63,800	0.7975	3,904	3,660	4,001	3,806	3,904	16	3,891.6	8.11%
1994-12-19	0	0.740	0.700	0.780	0.740	0.760	70,000	52,200	0.7457	3,611	3,416	3,806	3,611	3,709	14	3,638.9	0.00%
1994-12-16	0	0.740	0.720	0.770	0.740	0.820	80,000	64,800	0.8100	3,611	3,513	3,757	3,611	4,001	16	3,952.6	-7.50%
1994-12-15	0	0.800	0.760	0.820	0.810	0.810	50,000	40,500	0.8100	3,904	3,709	4,001	3,953	3,953	10	3,952.6	5.26%
1994-12-14	0	0.760	-	0.760	0.820	0.820	50,000	41,000	0.8200	3,709	-	3,709	4,001	4,001	10	4,001.4	-6.17%
1994-12-13	0	0.810	-	-	0.810	0.810	70,000	56,700	0.8100	3,953	-	-	3,953	3,953	14	3,952.6	0.00%
1994-12-12	0	0.810	0.810	0.820	0.770	0.770	100,000	77,000	0.7700	3,953	3,953	4,001	3,757	3,757	20	3,757.4	3.85%
1994-12-09	0	0.780	0.780	0.790	0.730	0.800	104,000	82,000	0.7885	3,806	3,806	3,855	3,562	3,904	21	3,847.5	-1.27%
1994-12-08	0	0.790	0.710	0.800	0.700	0.790	132,000	97,300	0.7371	3,855	3,465	3,904	3,416	3,855	27	3,597.0	1.28%
1994-12-07	0	0.780	0.760	0.780	0.780	0.830	686,000	560,000	0.8163	3,806	3,709	3,806	3,806	4,050	141	3,983.5	2.63%
1994-12-06	0	0.760	-	0.830	0.750	0.920	1,168,000	1,016,120	0.8700	3,709	-	4,050	3,660	4,489	239	4,245.3	-16.48%
1994-12-05	0	0.910	0.880	0.910	0.890	0.920	230,000	206,900	0.8996	4,441	4,294	4,441	4,343	4,489	47	4,389.7	3.41%
1994-12-02	0	0.880	-	0.900	0.880	0.910	60,000	54,000	0.9000	4,294	-	4,392	4,294	4,441	12	4,391.8	-3.30%
1994-12-01	0	0.910	0.880	0.920	0.890	0.920	1,430,000	1,300,100	0.9092	4,441	4,294	4,489	4,343	4,489	293	4,436.5	3.41%
1994-11-30	0	0.880	0.880	0.890	0.870	0.900	2,100,000	1,848,000	0.8800	4,294	4,294	4,343	4,245	4,392	430	4,294.2	3.53%
1994-11-29	0	0.850	-	0.870	-	-	0	0	-	4,148	-	4,245	-	-	0	-	0.00%
1994-11-28	0	0.850	-	0.880	-	-	2,800,000	2,380,000	0.8500	4,148	-	4,294	-	-	574	4,147.8	0.00%
1994-11-25	0	0.850	0.850	-	0.850	0.850	30,000	25,500	0.8500	4,148	4,148	-	4,148	4,148	6	4,147.8	1.19%
1994-11-24	0	0.840	0.840	-	0.840	0.840	20,000	16,800	0.8400	4,099	4,099	-	4,099	4,099	4	4,099.0	2.44%
1994-11-23	0	0.820	0.820	0.860	0.820	0.820	30,000	24,600	0.8200	4,001	4,001	4,197	4,001	4,001	6	4,001.4	-4.65%
1994-11-22	0	0.860	0.850	-	-	-	20,000	17,000	0.8500	4,197	4,148	-	-	-	4	4,147.8	0.00%
1994-11-21	0	0.860	0.860	-	0.850	0.860	60,000	51,400	0.8567	4,197	4,197	-	4,148	4,197	12	4,180.4	1.18%
1994-11-18	0	0.880	0.880	-	-	-	2,500,000	2,200,000	0.8800	4,148	4,148	-	-	-	530	4,147.8	0.00%
1994-11-17	0	0.880	0.880	0.900	0.880	0.880	70,000	61,600	0.8800	4,148	4,148	4,242	4,148	4,148	15	4,147.8	0.00%
1994-11-16	0	0.880	0.880	0.900	0.880	0.880	10,000	8,800	0.8800	4,148	4,148	4,242	4,148	4,148	2	4,147.8	0.00%
1994-11-15	0	0.880	0.840	0.880	0.880	0.880	44,000	38,720	0.8800	4,148	3,959	4,148	4,148	4,148	9	4,147.8	0.00%
1994-11-14	0	0.880	-	-	0.880	0.880	50,000	44,000	0.8800	4,148	-	-	4,148	4,148	11	4,147.8	0.00%
1994-11-11	0	0.880	0.880	0.900	0.880	0.880	6,000	5,280	0.8800	4,148	4,148	4,242	4,148	4,148	1	4,147.8	0.00%
1994-11-10	0	0.880	-	0.900	0.880	0.880	100,000	88,000	0.8800	4,148	-	4,242	4,148	4,148	21	4,147.8	-1.12%
1994-11-09	0	0.890	-	0.910	0.890	0.920	230,000	206,200	0.8965	4,195	-	4,289	4,195	4,336	49	4,225.7	-3.26%
1994-11-08	0	0.920	0.890	-	0.900	0.920	250,000	228,000	0.9120	4,336	4,195	-	4,242	4,336	53	4,298.7	1.10%
1994-11-07	0	0.910	0.890	0.920	0.890	0.910	320,000	288,000	0.9000	4,289	4,195	4,336	4,195	4,289	68	4,242.1	1.11%
1994-11-04	0	0.900	0.900	0.920	0.890	0.920	762,000	689,800	0.9052	4,242	4,242	4,336	4,195	4,336	162	4,266.8	-1.10%
1994-11-03	0	0.910	0.900	0.910	0.900	0.920	360,000	327,400	0.9094	4,289	4,242	4,289	4,242	4,336	76	4,286.6	0.00%
1994-11-02	0	0.910	0.890	0.910	0.890	0.910	400,000	360,000	0.9000	4,289	4,195	4,289	4,195	4,289	85	4,242.1	0.00%
1994-11-01	0	0.910	0.910	0.920	0.900	0.920	400,000	364,600	0.9115	4,289	4,289	4,336	4,242	4,336	85	4,296.3	-2.15%
1994-10-31	0	0.930	0.920	0.930	0.910	0.930	718,000	664,260	0.9252	4,384	4,336	4,384	4,289	4,384	152	4,360.7	2.20%
1994-10-28	0	0.910	0.910	0.920	0.910	0.930	1,550,000	1,412,100	0.9110	4,289	4,289	4,336	4,289	4,384	329	4,294.1	-1.09%
1994-10-27	0	0.920	0.910	0.930	0.900	0.940	1,064,000	977,260	0.9185	4,336	4,289	4,384	4,242	4,431	226	4,329.2	-2.13%
1994-10-26	0	0.940	0.920	0.940	0.920	0.950	890,000	829,600	0.9321	4,431	4,336	4,431	4,336	4,478	189	4,393.6	0.00%
1994-10-25	0	0.940	0.930	0.940	0.940	0.970	1,610,000	1,533,000	0.9522	4,431	4,384	4,431	4,431	4,572	342	4,488.0	1.08%
1994-10-24	0	0.930	0.920	0.930	0.900	0.930	1,040,000	949,800	0.9133	4,384	4,336	4,384	4,242	4,384	221	4,304.6	4.49%
1994-10-21	0	0.890	0.880	0.930	0.860	0.890	530,000	467,500	0.8821	4,195	4,148	4,384	4,054	4,195	112	4,157.6	1.14%
1994-10-20	0	0.880	0.870	0.880	0.880	0.880	410,000	360,800	0.8800	4,148	4,101	4,148	4,148	4,148	87	4,147.8	0.00%
1994-10-19	0	0.880	0.870	0.880	0.870	0.890	506,000	445,980	0.8814	4,148	4,101	4,148	4,101	4,195	107	4,154.4	0.00%
1994-10-18	0	0.880	0.870	0.890	0.870	0.880	380,000	331,900	0.8734	4,148	4,101	4,195	4,101	4,148	81	4,116.8	0.00%
1994-10-17	0	0.880	0.870	0.890	0.880	0.890	320,000	281,800	0.8806	4,148	4,101	4,195	4,148	4,195	68	4,150.8	1.15%
1994-10-14	0	0.870	0.850	0.870	0.840	0.870	258,000	221,580	0.8588	4,101	4,006	4,101	3,959	4,101	55	4,048.1	3.57%
1994-10-12	0	0.840	0.840	0.880	-	-	0	0	-	3,959	3,959	4,148	-	-	0	-	0.00%
1994-10-11	0	0.840	0.840	0.880	0.820	0.840	12,000	9,880	0.8233	3,959	3,959	4,148	3,865	3,959	3	3,880.7	5.00%
1994-10-10	0	0.800	0.800	0.880	0.750	0.750	100,000	75,000	0.7500	3,771	3,771	4,148	3,535	3,535	21	3,535.1	9.59%
1994-10-07	0	0.730	0.730	0.750	0.700	0.730	40,000	28,300	0.7075	3,441	3,441	3,535	3,299	3,441	8	3,334.8	-2.67%
1994-10-06	0	0.750	0.700	0.750	0.700	0.750	60,000	43,500	0.7250	3,535	3,299	3,535	3,299	3,535	13	3,417.2	0.00%
1994-10-05	0	0.750	0.750	-	0.750	0.750	2,000	1,500	0.7500	3,535	3,535	-	3,535	3,535	0	3,535.1	0.00%
1994-10-04	0	0.750	-	0.750	-	-	0	0	-	3,535	-	3,535	-	-	0	-	-14.77%
1994-10-03	0	0.880	-	0.880	-	-	0	0	-	4,148	-	4,148	-	-	0	-	0.00%
1994-09-30	0	0.880	-	0.890	-	-	0	0	-	4,148	-	4,195	-	-	0	-	0.00%
1994-09-29	0	0.880	-	0.890	0.880	0.880	50,000	44,000	0.8800	4,148	-	4,195	4,148	4,148	11	4,147.8	0.00%
1994-09-28	0	0.880	-	0.890	0.880	0.880	50,000	44,000	0.8800	4,148	-	4,195	4,148	4,148	11	4,147.8	0.00%
1994-09-27	0	0.880	-	0.890	0.880	0.880	50,000	44,000	0.8800	4,148	-	4,195	4,148	4,148	11	4,147.8	-1.12%
1994-09-26	0	0.890	-	0.890	0.890	0.890	60,000	53,400	0.8900	4,195	-	4,195	4,195	4,195	13	4,195.0	0.00%
1994-09-23	0	0.890	-	0.890	0.890	0.890	50,000	44,500	0.8900	4,195	-	4,195	4,195	4,195	11	4,195.0	-0.56%
1994-09-22	0	0.895	-	0.895	0.895	0.895	100,000	89,500	0.8950	4,219	-	4,219	4,219	4,219	21	4,218.5	0.56%
1994-09-20	0	0.890	-	0.900	0.890	0.890	50,000	44,500	0.8900	4,195	-	4,242	4,195	4,195	11	4,195.0	1.14%
1994-09-19	0	0.880	-	0.900	0.880	0.880	110,000	96,800	0.8800	4,148	-	4,242	4,148	4,148	23	4,147.8	0.00%
1994-09-16	0	0.880	-	0.890	0.880	0.890	110,000	97,300	0.8845	4,148	-	4,195	4,148	4,195	23	4,169.3	0.00%
1994-09-15	0	0.880	-	0.900	0.880	0.890	100,000	88,500	0.8850	4,148	-	4,242	4,148	4,195	21	4,171.4	0.00%
1994-09-14	0	0.880	-	0.900	0.880	0.910	440,000	396,200	0.9005	4,148	-	4,242	4,148	4,289	93	4,244.2	-1.12%
1994-09-13	0	0.890	-	0.890	0.880	0.890	140,000	124,200	0.8871	4,195	-	4,195	4,148	4,195	30	4,181.5	1.14%
1994-09-12	0	0.880	-	0.890	0.880	0.890	750,000	662,300	0.8831	4,148	-	4,195	4,148	4,195	159	4,162.3	-1.12%
1994-09-09	0	0.890	0.880	0.890	0.890	0.890	100,000	89,000	0.8900	4,195	4,148	4,195	4,195	4,195	21	4,195.0	0.00%
1994-09-08	0	0.890	0.880	0.900	0.890	0.890	100,000	89,000	0.8900	4,195	4,148	4,242	4,195	4,195	21	4,195.0	-1.11%
1994-09-07	0	0.900	0.900	0.910	0.880	0.900	520,000	463,800	0.8919	4,242	4,242	4,289	4,148	4,242	110	4,204.0	2.27%
1994-09-06	0	0.880	0.880	0.890	0.880	0.880	30,000	26,400	0.8800	4,148	4,148	4,195	4,148	4,148	6	4,147.8	0.00%
1994-09-05	0	0.880	0.880	0.890	0.870	0.880	50,000	43,700	0.8740	4,148	4,148	4,195	4,101	4,148	11	4,119.6	1.15%
1994-09-02	0	0.870	-	0.870	0.870	0.880	150,000	131,500	0.8767	4,101	-	4,101	4,101	4,148	32	4,132.1	0.00%
1994-09-01	0	0.870	0.850	0.880	0.870	0.880	110,000	96,300	0.8755	4,101	4,006	4,148	4,101	4,148	23	4,126.4	-1.14%
1994-08-31	0	0.880	0.870	0.880	0.880	0.880	58,000	51,040	0.8800	4,148	4,101	4,148	4,148	4,148	12	4,147.8	0.00%
1994-08-30	0	0.880	0.870	0.880	0.880	0.880	50,000	44,000	0.8800	4,148	4,101	4,148	4,148	4,148	11	4,147.8	0.00%
1994-08-26	0	0.880	-	0.880	0.890	0.890	50,000	44,500	0.8900	4,148	-	4,148	4,195	4,195	11	4,195.0	-1.12%
1994-08-25	0	0.890	-	0.890	0.890	0.890	46,000	40,940	0.8900	4,195	-	4,195	4,195	4,195	10	4,195.0	0.00%
1994-08-24	0	0.890	-	0.890	0.890	0.890	50,000	44,500	0.8900	4,195	-	4,195	4,195	4,195	11	4,195.0	0.00%
1994-08-23	0	0.890	0.870	0.890	0.890	0.890	260,000	231,400	0.8900	4,195	4,101	4,195	4,195	4,195	55	4,195.0	1.14%
1994-08-22	0	0.880	0.860	0.890	0.880	0.880	50,000	44,000	0.8800	4,148	4,054	4,195	4,148	4,148	11	4,147.8	0.00%
1994-08-19	0	0.880	0.870	0.885	0.870	0.880	80,000	70,200	0.8775	4,148	4,101	4,171	4,101	4,148	17	4,136.0	0.00%
1994-08-18	0	0.880	-	0.890	0.870	0.885	150,000	131,700	0.8780	4,148	-	4,195	4,101	4,171	32	4,138.4	0.00%
1994-08-17	0	0.880	0.870	0.880	0.880	0.880	50,000	44,000	0.8800	4,148	4,101	4,148	4,148	4,148	11	4,147.8	1.15%
1994-08-16	0	0.870	0.870	0.890	0.870	0.870	50,000	43,500	0.8700	4,101	4,101	4,195	4,101	4,101	11	4,100.7	-1.69%
1994-08-15	0	0.885	0.870	0.885	0.880	0.885	80,000	70,550	0.8819	4,171	4,101	4,171	4,148	4,171	17	4,156.7	1.72%
1994-08-12	0	0.870	0.870	0.885	0.870	0.890	130,000	115,100	0.8854	4,101	4,101	4,171	4,101	4,195	28	4,173.2	-1.14%
1994-08-11	0	0.880	0.880	0.885	0.880	0.890	104,000	91,970	0.8843	4,148	4,148	4,171	4,148	4,195	22	4,168.2	-1.12%
1994-08-10	0	0.890	0.880	0.890	0.885	0.890	214,000	189,460	0.8853	4,195	4,148	4,195	4,171	4,195	45	4,172.9	0.56%
1994-08-09	0	0.885	0.880	0.890	0.870	0.885	358,000	314,740	0.8792	4,171	4,148	4,195	4,101	4,171	76	4,143.9	0.57%
1994-08-08	0	0.880	0.870	0.900	0.880	0.880	40,000	35,200	0.8800	4,148	4,101	4,242	4,148	4,148	8	4,147.8	1.15%
1994-08-05	0	0.870	0.870	0.880	0.870	0.880	140,000	122,100	0.8721	4,101	4,101	4,148	4,101	4,148	30	4,110.8	0.00%
1994-08-04	0	0.870	0.870	0.890	0.870	0.875	154,000	134,230	0.8716	4,101	4,101	4,195	4,101	4,124	33	4,108.3	-1.14%
1994-08-03	0	0.880	0.875	0.895	0.880	0.900	250,000	223,000	0.8920	4,148	4,124	4,219	4,148	4,242	53	4,204.4	0.00%
1994-08-02	0	0.880	0.870	0.880	0.880	0.880	100,000	88,000	0.8800	4,148	4,101	4,148	4,148	4,148	21	4,147.8	-1.12%
1994-08-01	0	0.890	0.870	0.895	0.880	0.890	240,000	212,200	0.8842	4,195	4,101	4,219	4,148	4,195	51	4,167.5	1.14%
1994-07-29	0	0.880	0.870	0.880	0.880	0.900	200,000	178,000	0.8900	4,148	4,101	4,148	4,148	4,242	42	4,195.0	-2.22%
1994-07-28	0	0.900	0.880	0.900	0.900	0.900	50,000	45,000	0.9000	4,242	4,148	4,242	4,242	4,242	11	4,242.1	1.12%
1994-07-27	0	0.890	0.880	0.900	0.880	0.890	110,000	97,300	0.8845	4,195	4,148	4,242	4,148	4,195	23	4,169.3	1.14%
1994-07-26	0	0.880	0.880	0.900	0.880	0.890	100,000	88,500	0.8850	4,148	4,148	4,242	4,148	4,195	21	4,171.4	0.00%
1994-07-25	0	0.880	0.870	0.900	0.880	0.880	100,000	88,000	0.8800	4,148	4,101	4,242	4,148	4,148	21	4,147.8	-0.56%
1994-07-22	0	0.885	0.885	0.900	0.885	0.900	240,000	214,100	0.8921	4,171	4,171	4,242	4,171	4,242	51	4,204.8	-0.56%
1994-07-21	0	0.890	0.880	0.900	0.890	0.890	80,000	71,200	0.8900	4,195	4,148	4,242	4,195	4,195	17	4,195.0	-1.11%
1994-07-20	0	0.900	0.880	0.905	0.890	0.900	160,000	143,200	0.8950	4,242	4,148	4,266	4,195	4,242	34	4,218.5	1.12%
1994-07-19	0	0.890	0.880	0.895	0.890	0.895	100,000	89,250	0.8925	4,195	4,148	4,219	4,195	4,219	21	4,206.8	-2.20%
1994-07-18	0	0.910	0.880	0.920	0.880	0.910	330,000	297,400	0.9012	4,289	4,148	4,336	4,148	4,289	70	4,247.8	3.41%
1994-07-15	0	0.880	-	0.900	0.880	0.880	80,000	70,400	0.8800	4,148	-	4,242	4,148	4,148	17	4,147.8	0.00%
1994-07-14	0	0.880	0.860	0.900	0.880	0.890	200,000	177,000	0.8850	4,148	4,054	4,242	4,148	4,195	42	4,171.4	-2.22%
1994-07-13	0	0.900	0.900	0.910	0.900	0.900	10,000	9,000	0.9000	4,242	4,242	4,289	4,242	4,242	2	4,242.1	2.27%
1994-07-12	0	0.880	0.880	0.900	0.880	0.900	80,000	71,400	0.8925	4,148	4,148	4,242	4,148	4,242	17	4,206.8	-1.12%
1994-07-11	0	0.890	0.880	0.890	0.890	0.890	150,000	133,500	0.8900	4,195	4,148	4,195	4,195	4,195	32	4,195.0	-1.11%
1994-07-08	0	0.900	0.890	0.905	0.890	0.920	480,000	436,500	0.9094	4,242	4,195	4,266	4,195	4,336	102	4,286.3	0.00%
1994-07-07	0	0.900	0.890	0.915	0.890	0.900	222,000	198,080	0.8923	4,242	4,195	4,313	4,195	4,242	47	4,205.6	-0.55%
1994-07-06	0	0.905	0.885	0.905	0.890	0.905	206,000	183,930	0.8929	4,266	4,171	4,266	4,195	4,266	44	4,208.5	0.56%
1994-07-05	0	0.900	0.890	0.910	0.890	0.925	1,000,000	914,570	0.9146	4,242	4,195	4,289	4,195	4,360	212	4,310.8	-1.64%
1994-07-04	0	0.915	0.900	0.920	0.900	0.915	922,000	838,580	0.9095	4,313	4,242	4,336	4,242	4,313	196	4,287.0	0.55%
1994-07-01	0	0.910	0.910	0.915	0.910	0.920	530,000	484,200	0.9136	4,289	4,289	4,313	4,289	4,336	112	4,306.1	-1.09%
1994-06-30	0	0.920	0.900	0.920	0.900	0.920	570,000	520,200	0.9126	4,336	4,242	4,336	4,242	4,336	121	4,301.6	1.10%
1994-06-29	0	0.910	0.900	0.910	0.900	0.910	610,000	554,600	0.9092	4,289	4,242	4,289	4,242	4,289	129	4,285.4	-1.09%
1994-06-28	0	0.920	0.900	0.920	0.910	0.930	710,000	651,200	0.9172	4,336	4,242	4,336	4,289	4,384	151	4,323.1	2.22%
1994-06-27	0	0.900	0.900	0.920	0.890	0.910	484,000	434,860	0.8985	4,242	4,242	4,336	4,195	4,289	103	4,234.9	-1.10%
1994-06-24	0	0.910	0.910	0.920	0.910	0.940	1,580,000	1,452,600	0.9194	4,289	4,289	4,336	4,289	4,431	335	4,333.4	0.00%
1994-06-23	0	0.910	0.920	0.930	0.910	0.920	890,000	812,200	0.9126	4,289	4,336	4,384	4,289	4,336	189	4,301.4	-1.09%
1994-06-22	0	0.920	0.920	0.930	0.910	0.930	1,190,000	1,094,200	0.9195	4,336	4,336	4,384	4,289	4,384	252	4,334.0	-1.08%
1994-06-21	0	0.930	0.920	0.930	0.910	0.930	1,944,000	1,793,480	0.9226	4,384	4,336	4,384	4,289	4,384	412	4,348.5	0.00%
1994-06-20	0	0.930	0.920	0.940	0.920	0.950	4,820,000	4,483,200	0.9301	4,384	4,336	4,431	4,336	4,478	1,023	4,384.1	2.20%
1994-06-17	0	0.910	0.910	0.930	0.890	0.930	5,286,000	4,820,800	0.9120	4,289	4,289	4,384	4,195	4,384	1,121	4,298.6	1.11%
1994-06-16	0	0.900	0.890	0.910	0.870	0.920	6,504,000	5,819,220	0.8947	4,242	4,195	4,289	4,101	4,336	1,380	4,217.2	3.45%
1994-06-15	0	0.870	0.850	0.870	0.860	0.870	520,000	447,400	0.8604	4,101	4,006	4,101	4,054	4,101	110	4,055.4	0.00%
1994-06-10	0	0.870	0.860	0.880	0.860	0.880	1,250,000	1,088,400	0.8707	4,101	4,054	4,148	4,054	4,148	265	4,104.1	-1.14%
1994-06-09	0	0.880	0.860	0.880	0.860	0.880	628,000	551,880	0.8788	4,148	4,054	4,148	4,054	4,148	133	4,142.1	2.33%
1994-06-08	0	0.860	0.840	0.870	0.860	0.880	588,000	512,880	0.8722	4,054	3,959	4,101	4,054	4,148	125	4,111.3	-1.15%
1994-06-07	0	0.870	0.860	0.880	0.870	0.890	828,000	730,360	0.8821	4,101	4,054	4,148	4,101	4,195	176	4,157.6	-1.14%
1994-06-06	0	0.880	0.870	0.880	0.870	0.900	716,000	632,080	0.8828	4,148	4,101	4,148	4,101	4,242	152	4,161.0	1.15%
1994-06-03	0	0.870	0.870	0.880	0.860	0.880	700,000	610,200	0.8717	4,101	4,101	4,148	4,054	4,148	149	4,108.8	1.16%
1994-06-02	0	0.860	0.860	0.880	0.860	0.880	550,000	482,000	0.8764	4,054	4,054	4,148	4,054	4,148	117	4,130.7	-2.27%
1994-06-01	0	0.880	0.860	0.880	0.870	0.880	300,000	263,000	0.8767	4,148	4,054	4,148	4,101	4,148	64	4,132.1	2.33%
1994-05-31	0	0.860	0.860	0.880	0.860	0.880	370,000	323,100	0.8732	4,054	4,054	4,148	4,054	4,148	78	4,116.0	-2.27%
1994-05-30	0	0.880	0.860	0.880	0.880	0.910	1,700,000	1,529,000	0.8994	4,148	4,054	4,148	4,148	4,289	361	4,239.3	-2.22%
1994-05-27	0	0.900	0.890	0.900	0.880	0.900	2,970,000	2,660,000	0.8956	4,242	4,195	4,242	4,148	4,242	630	4,221.5	2.27%
1994-05-26	0	0.880	0.860	0.880	0.880	0.880	180,000	158,400	0.8800	4,148	4,054	4,148	4,148	4,148	38	4,147.8	-1.12%
1994-05-25	0	0.890	0.860	0.890	0.880	0.890	170,000	149,800	0.8812	4,195	4,054	4,195	4,148	4,195	36	4,153.4	1.14%
1994-05-24	0	0.880	0.860	0.880	0.880	0.880	220,000	193,600	0.8800	4,148	4,054	4,148	4,148	4,148	47	4,147.8	0.00%
1994-05-23	0	0.880	0.860	0.890	0.860	0.890	640,000	564,400	0.8819	4,148	4,054	4,195	4,054	4,195	136	4,156.7	0.00%
1994-05-20	0	0.880	0.870	0.890	0.840	0.890	1,522,000	1,325,000	0.8706	4,148	4,101	4,195	3,959	4,195	323	4,103.4	4.76%
1994-05-19	0	0.840	0.820	0.840	0.840	0.900	1,500,000	1,295,100	0.8634	3,959	3,865	3,959	3,959	4,242	318	4,069.6	-6.67%
1994-05-18	0	0.900	0.890	0.900	0.880	0.900	370,000	329,400	0.8903	4,242	4,195	4,242	4,148	4,242	78	4,196.2	1.12%
1994-05-17	0	0.890	0.890	0.910	0.890	0.910	666,000	597,820	0.8976	4,195	4,195	4,289	4,195	4,289	141	4,230.9	-3.26%
1994-05-16	0	0.920	0.910	0.920	0.900	0.940	3,866,000	3,513,080	0.9087	4,336	4,289	4,336	4,242	4,431	820	4,283.2	3.37%
1994-05-13	0	0.890	0.890	0.900	0.890	0.910	706,000	635,300	0.8999	4,195	4,195	4,242	4,195	4,289	150	4,241.4	-1.11%
1994-05-12	0	0.900	0.900	0.920	0.890	0.960	2,484,000	2,251,680	0.9065	4,242	4,242	4,336	4,195	4,525	527	4,272.6	-1.10%
1994-05-11	0	0.910	0.900	0.920	0.900	0.950	4,440,000	4,116,600	0.9272	4,289	4,242	4,336	4,242	4,478	942	4,370.1	1.11%
1994-05-10	0	0.900	0.900	0.920	0.900	1.020	14,284,000	13,483,560	0.9440	4,242	4,242	4,336	4,242	4,808	3,030	4,449.3

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---