Success Dragon International Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01182	1994-10-17			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-12	0	0.830	0.770	0.880	-	-	0	0	-	0.830	0.770	0.880	-	-	0	-	0.00%
2026-02-11	0	0.830	0.830	0.890	0.820	0.830	10,000	8,250	0.8250	0.830	0.830	0.890	0.820	0.830	10,000	0.8250	1.22%
2026-02-10	0	0.820	0.780	0.820	0.770	0.820	45,200	36,548	0.8086	0.820	0.780	0.820	0.770	0.820	45,200	0.8086	-1.20%
2026-02-09	0	0.830	0.840	0.850	0.830	0.850	23,550	19,490	0.8276	0.830	0.840	0.850	0.830	0.850	23,550	0.8276	3.75%
2026-02-06	0	0.800	0.800	0.850	0.770	0.800	40,000	31,550	0.7888	0.800	0.800	0.850	0.770	0.800	40,000	0.7888	0.00%
2026-02-05	0	0.800	0.790	0.890	0.800	0.800	10,001	8,000	0.7999	0.800	0.790	0.890	0.800	0.800	10,001	0.7999	1.27%
2026-02-04	0	0.790	0.780	0.830	0.790	0.790	120,000	94,800	0.7900	0.790	0.780	0.830	0.790	0.790	120,000	0.7900	-5.95%
2026-02-03	0	0.840	0.810	0.840	0.840	0.840	20,000	16,800	0.8400	0.840	0.810	0.840	0.840	0.840	20,000	0.8400	-1.18%
2026-02-02	0	0.850	0.820	0.880	-	-	0	0	-	0.850	0.820	0.880	-	-	0	-	0.00%
2026-01-30	0	0.850	0.850	0.900	0.820	0.860	40,000	33,250	0.8313	0.850	0.850	0.900	0.820	0.860	40,000	0.8313	-3.41%
2026-01-29	0	0.880	0.880	0.890	0.880	0.890	131,000	115,800	0.8840	0.880	0.880	0.890	0.880	0.890	131,000	0.8840	1.15%
2026-01-28	0	0.870	0.890	0.940	0.860	0.940	177,600	157,984	0.8895	0.870	0.890	0.940	0.860	0.940	177,600	0.8895	-3.33%
2026-01-27	0	0.900	0.900	0.950	0.900	0.950	153,750	141,850	0.9226	0.900	0.900	0.950	0.900	0.950	153,750	0.9226	-5.26%
2026-01-26	0	0.950	0.930	0.980	0.890	1.040	1,522,650	1,494,166	0.9813	0.950	0.930	0.980	0.890	1.040	1,522,650	0.9813	14.46%
2026-01-23	0	0.830	0.810	0.840	0.720	0.870	800,500	637,130	0.7959	0.830	0.810	0.840	0.720	0.870	800,500	0.7959	18.57%
2026-01-22	0	0.700	0.690	0.700	0.700	0.700	20,000	13,800	0.6900	0.700	0.690	0.700	0.700	0.700	20,000	0.6900	0.00%
2026-01-21	0	0.700	0.640	0.700	0.610	0.700	235,100	149,259	0.6349	0.700	0.640	0.700	0.610	0.700	235,100	0.6349	16.67%
2026-01-20	0	0.600	0.600	0.630	-	-	1,500	825	0.5500	0.600	0.600	0.630	-	-	1,500	0.5500	0.00%
2026-01-19	0	0.600	0.600	0.630	0.600	0.600	15,000	9,000	0.6000	0.600	0.600	0.630	0.600	0.600	15,000	0.6000	0.00%
2026-01-16	0	0.600	0.600	0.640	-	-	0	0	-	0.600	0.600	0.640	-	-	0	-	0.00%
2026-01-15	0	0.600	0.600	0.640	0.600	0.610	90,000	54,100	0.6011	0.600	0.600	0.640	0.600	0.610	90,000	0.6011	-4.76%
2026-01-14	0	0.630	0.630	0.640	0.600	0.630	90,100	56,110	0.6228	0.630	0.630	0.640	0.600	0.630	90,100	0.6228	1.61%
2026-01-13	0	0.620	0.610	0.660	0.600	0.650	82,000	52,290	0.6377	0.620	0.610	0.660	0.600	0.650	82,000	0.6377	-1.59%
2026-01-12	0	0.630	0.600	0.640	0.630	0.630	36,000	22,600	0.6278	0.630	0.600	0.640	0.630	0.630	36,000	0.6278	6.78%
2026-01-09	0	0.590	0.590	0.630	0.590	0.600	171,500	101,730	0.5932	0.590	0.590	0.630	0.590	0.600	171,500	0.5932	-1.67%
2026-01-08	0	0.600	0.600	0.630	0.590	0.600	70,000	41,350	0.5907	0.600	0.600	0.630	0.590	0.600	70,000	0.5907	-1.64%
2026-01-07	0	0.610	0.600	0.610	0.610	0.620	90,000	55,300	0.6144	0.610	0.600	0.610	0.610	0.620	90,000	0.6144	-1.61%
2026-01-06	0	0.620	0.610	0.620	0.520	0.660	1,070,500	619,060	0.5783	0.620	0.610	0.620	0.520	0.660	1,070,500	0.5783	-4.62%
2026-01-05	0	0.650	0.650	0.700	0.640	0.660	106,000	69,010	0.6510	0.650	0.650	0.700	0.640	0.660	106,000	0.6510	1.56%
2026-01-02	0	0.640	0.640	0.690	0.640	0.640	30,000	19,200	0.6400	0.640	0.640	0.690	0.640	0.640	30,000	0.6400	0.00%
2025-12-31	0	0.640	0.650	0.660	0.640	0.640	10,000	6,400	0.6400	0.640	0.650	0.660	0.640	0.640	10,000	0.6400	-3.03%
2025-12-30	0	0.660	0.660	0.680	0.660	0.660	75,000	49,500	0.6600	0.660	0.660	0.680	0.660	0.660	75,000	0.6600	-1.49%
2025-12-29	0	0.670	0.660	0.670	0.670	0.680	110,000	74,300	0.6755	0.670	0.660	0.670	0.670	0.680	110,000	0.6755	-2.90%
2025-12-24	0	0.690	0.660	0.720	0.670	0.690	17,583	11,851	0.6740	0.690	0.660	0.720	0.670	0.690	17,583	0.6740	-2.82%
2025-12-23	0	0.710	0.680	0.710	0.710	0.710	20,050	14,232	0.7098	0.710	0.680	0.710	0.710	0.710	20,050	0.7098	0.00%
2025-12-22	0	0.710	0.680	0.720	-	-	0	0	-	0.710	0.680	0.720	-	-	0	-	-1.39%
2025-12-19	0	0.720	0.690	0.720	-	-	0	0	-	0.720	0.690	0.720	-	-	0	-	0.00%
2025-12-18	0	0.720	0.700	0.720	-	-	4,500	3,015	0.6700	0.720	0.700	0.720	-	-	4,500	0.6700	0.00%
2025-12-17	0	0.720	0.700	0.720	0.690	0.730	284,000	200,380	0.7056	0.720	0.700	0.720	0.690	0.730	284,000	0.7056	1.41%
2025-12-16	0	0.710	0.670	0.710	0.650	0.710	120,000	80,600	0.6717	0.710	0.670	0.710	0.650	0.710	120,000	0.6717	0.00%
2025-12-15	0	0.710	0.690	0.710	0.700	0.730	55,000	39,150	0.7118	0.710	0.690	0.710	0.700	0.730	55,000	0.7118	0.00%
2025-12-12	0	0.710	0.710	0.740	0.710	0.750	350,000	256,250	0.7321	0.710	0.710	0.740	0.710	0.750	350,000	0.7321	0.00%
2025-12-11	0	0.710	0.710	0.740	0.630	0.780	740,200	532,388	0.7192	0.710	0.710	0.740	0.630	0.780	740,200	0.7192	14.52%
2025-12-10	0	0.620	0.610	0.650	0.620	0.620	5,002	3,101	0.6200	0.620	0.610	0.650	0.620	0.620	5,002	0.6200	3.33%
2025-12-09	0	0.600	0.580	0.650	0.580	0.640	275,100	170,811	0.6209	0.600	0.580	0.650	0.580	0.640	275,100	0.6209	-6.25%
2025-12-08	0	0.640	0.630	0.640	0.640	0.650	20,000	12,950	0.6475	0.640	0.630	0.640	0.640	0.650	20,000	0.6475	-1.54%
2025-12-05	0	0.650	0.650	0.680	0.650	0.650	165,000	107,250	0.6500	0.650	0.650	0.680	0.650	0.650	165,000	0.6500	1.56%
2025-12-04	0	0.640	0.630	0.680	0.640	0.660	25,000	16,300	0.6520	0.640	0.630	0.680	0.640	0.660	25,000	0.6520	0.00%
2025-12-03	0	0.640	0.630	0.650	0.550	0.680	690,000	426,750	0.6185	0.640	0.630	0.650	0.550	0.680	690,000	0.6185	10.34%
2025-12-02	0	0.580	0.580	0.620	0.580	0.590	135,300	78,818	0.5825	0.580	0.580	0.620	0.580	0.590	135,300	0.5825	-4.92%
2025-12-01	0	0.610	0.610	0.630	0.610	0.610	70,550	43,124	0.6113	0.610	0.610	0.630	0.610	0.610	70,550	0.6113	-3.17%
2025-11-28	0	0.630	0.620	0.630	0.630	0.630	10,000	6,300	0.6300	0.630	0.620	0.630	0.630	0.630	10,000	0.6300	-1.56%
2025-11-27	0	0.640	0.610	0.640	0.610	0.640	205,000	126,850	0.6188	0.640	0.610	0.640	0.610	0.640	205,000	0.6188	3.23%
2025-11-26	0	0.620	0.610	0.650	0.600	0.630	250,250	153,750	0.6144	0.620	0.610	0.650	0.600	0.630	250,250	0.6144	-3.12%
2025-11-25	0	0.640	0.630	0.660	0.630	0.680	185,000	122,150	0.6603	0.640	0.630	0.660	0.630	0.680	185,000	0.6603	1.59%
2025-11-24	0	0.630	0.630	0.650	0.620	0.660	310,001	197,750	0.6379	0.630	0.630	0.650	0.620	0.660	310,001	0.6379	-7.35%
2025-11-21	0	0.680	0.660	0.680	0.660	0.720	337,500	231,900	0.6871	0.680	0.660	0.680	0.660	0.720	337,500	0.6871	-8.11%
2025-11-20	0	0.740	0.740	0.790	0.670	0.860	965,000	742,850	0.7698	0.740	0.740	0.790	0.670	0.860	965,000	0.7698	5.71%
2025-11-19	0	0.700	0.690	0.710	0.660	0.810	2,264,500	1,592,070	0.7031	0.700	0.690	0.710	0.660	0.810	2,264,500	0.7031	-12.50%
2025-11-18	0	0.800	0.800	0.810	0.580	1.180	16,826,176	15,134,255	0.8994	0.800	0.800	0.810	0.580	1.180	16,826,176	0.8994	56.86%
2025-11-17	0	0.510	0.510	0.520	0.510	0.510	5,000	2,550	0.5100	0.510	0.510	0.520	0.510	0.510	5,000	0.5100	-1.92%
2025-11-14	0	0.520	0.520	0.540	-	-	0	0	-	0.520	0.520	0.540	-	-	0	-	0.00%
2025-11-13	0	0.520	0.500	0.530	-	-	0	0	-	0.520	0.500	0.530	-	-	0	-	0.00%
2025-11-12	0	0.520	0.500	0.530	-	-	0	0	-	0.520	0.500	0.530	-	-	0	-	0.00%
2025-11-11	0	0.520	0.500	0.520	0.495	0.570	60,000	30,850	0.5142	0.520	0.500	0.520	0.495	0.570	60,000	0.5142	0.00%
2025-11-10	0	0.520	0.490	0.520	0.510	0.570	55,000	29,000	0.5273	0.520	0.490	0.520	0.510	0.570	55,000	0.5273	0.00%
2025-11-07	0	0.520	0.510	0.520	0.510	0.560	158,575	83,167	0.5245	0.520	0.510	0.520	0.510	0.560	158,575	0.5245	1.96%
2025-11-06	0	0.510	0.510	0.530	0.510	0.530	55,000	28,350	0.5155	0.510	0.510	0.530	0.510	0.530	55,000	0.5155	-3.77%
2025-11-05	0	0.530	0.495	0.530	-	-	0	0	-	0.530	0.495	0.530	-	-	0	-	0.00%
2025-11-04	0	0.530	0.500	0.530	0.530	0.530	5,000	2,650	0.5300	0.530	0.500	0.530	0.530	0.530	5,000	0.5300	0.00%
2025-11-03	0	0.530	0.530	0.560	0.520	0.560	25,000	13,600	0.5440	0.530	0.530	0.560	0.520	0.560	25,000	0.5440	0.00%
2025-10-31	0	0.530	0.520	0.540	0.530	0.530	5,000	2,650	0.5300	0.530	0.520	0.540	0.530	0.530	5,000	0.5300	1.92%
2025-10-30	0	0.520	0.500	0.530	0.480	0.520	50,025	25,537	0.5105	0.520	0.500	0.530	0.480	0.520	50,025	0.5105	0.00%
2025-10-28	0	0.520	0.520	0.530	0.520	0.520	5,000	2,600	0.5200	0.520	0.520	0.530	0.520	0.520	5,000	0.5200	0.00%
2025-10-27	0	0.520	0.500	0.520	0.465	0.550	80,000	40,575	0.5072	0.520	0.500	0.520	0.465	0.550	80,000	0.5072	-1.89%
2025-10-24	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2025-10-23	0	0.530	0.500	0.550	0.530	0.530	150,002	79,500	0.5300	0.530	0.500	0.550	0.530	0.530	150,002	0.5300	-1.85%
2025-10-22	0	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	-3.57%
2025-10-21	0	0.560	0.500	0.560	-	-	500	240	0.4800	0.560	0.500	0.560	-	-	500	0.4800	0.00%
2025-10-20	0	0.560	0.530	0.560	0.520	0.580	66,002	35,025	0.5307	0.560	0.530	0.560	0.520	0.580	66,002	0.5307	7.69%
2025-10-17	0	0.520	0.500	0.530	0.500	0.520	47,000	24,240	0.5157	0.520	0.500	0.530	0.500	0.520	47,000	0.5157	0.00%
2025-10-16	0	0.520	0.490	0.520	0.530	0.530	20,000	10,200	0.5100	0.520	0.490	0.520	0.530	0.530	20,000	0.5100	0.00%
2025-10-15	0	0.520	0.500	0.530	0.510	0.530	31,000	16,080	0.5187	0.520	0.500	0.530	0.510	0.530	31,000	0.5187	1.96%
2025-10-14	0	0.510	0.480	0.520	0.470	0.550	87,500	44,812	0.5121	0.510	0.480	0.520	0.470	0.550	87,500	0.5121	0.00%
2025-10-13	0	0.510	0.470	0.510	0.445	0.520	42,000	20,080	0.4781	0.510	0.470	0.510	0.445	0.520	42,000	0.4781	2.00%
2025-10-10	0	0.500	0.500	0.520	0.490	0.540	30,500	15,660	0.5134	0.500	0.500	0.520	0.490	0.540	30,500	0.5134	-7.41%
2025-10-09	0	0.540	0.530	0.540	0.530	0.580	237,553	130,502	0.5494	0.540	0.530	0.540	0.530	0.580	237,553	0.5494	-10.00%
2025-10-08	0	0.600	0.580	0.620	0.600	0.720	710,000	450,650	0.6347	0.600	0.580	0.620	0.600	0.720	710,000	0.6347	0.00%
2025-10-06	0	0.600	0.540	0.600	0.550	0.600	49,052	27,623	0.5631	0.600	0.540	0.600	0.550	0.600	49,052	0.5631	27.66%
2025-10-03	0	0.470	0.420	0.495	-	-	0	0	-	0.470	0.420	0.495	-	-	0	-	0.00%
2025-10-02	0	0.470	0.470	0.490	-	-	0	0	-	0.470	0.470	0.490	-	-	0	-	3.30%
2025-09-30	0	0.455	0.450	0.475	0.445	0.445	9,000	4,065	0.4517	0.455	0.450	0.475	0.445	0.445	9,000	0.4517	-4.21%
2025-09-29	0	0.475	0.475	0.480	0.465	0.480	105,150	49,310	0.4689	0.475	0.475	0.480	0.465	0.480	105,150	0.4689	2.15%
2025-09-26	0	0.465	0.400	0.485	-	-	0	0	-	0.465	0.400	0.485	-	-	0	-	0.00%
2025-09-25	0	0.465	0.400	0.490	-	-	0	0	-	0.465	0.400	0.490	-	-	0	-	0.00%
2025-09-24	0	0.465	0.415	0.490	-	-	0	0	-	0.465	0.415	0.490	-	-	0	-	0.00%
2025-09-23	0	0.465	0.465	0.475	0.450	0.470	45,000	20,800	0.4622	0.465	0.465	0.475	0.450	0.470	45,000	0.4622	5.68%
2025-09-22	0	0.440	0.415	0.470	0.440	0.445	28,000	12,145	0.4338	0.440	0.415	0.470	0.440	0.445	28,000	0.4338	0.00%
2025-09-19	0	0.440	0.400	0.480	0.440	0.440	5,000	2,200	0.4400	0.440	0.400	0.480	0.440	0.440	5,000	0.4400	2.33%
2025-09-18	0	0.430	0.400	0.455	0.425	0.440	67,000	28,985	0.4326	0.430	0.400	0.455	0.425	0.440	67,000	0.4326	0.00%
2025-09-17	0	0.430	0.410	0.490	0.405	0.430	66,000	27,902	0.4228	0.430	0.410	0.490	0.405	0.430	66,000	0.4228	2.38%
2025-09-16	0	0.420	0.400	0.420	0.430	0.430	118,000	50,610	0.4289	0.420	0.400	0.420	0.430	0.430	118,000	0.4289	-2.33%
2025-09-15	0	0.430	0.400	0.430	0.425	0.430	165,000	70,575	0.4277	0.430	0.400	0.430	0.425	0.430	165,000	0.4277	6.17%
2025-09-12	0	0.405	0.405	0.430	0.400	0.405	60,775	24,519	0.4034	0.405	0.405	0.430	0.400	0.405	60,775	0.4034	-5.81%
2025-09-11	0	0.430	0.400	0.485	-	-	150	57	0.3800	0.430	0.400	0.485	-	-	150	0.3800	0.00%
2025-09-10	0	0.430	0.405	0.485	-	-	225	89	0.3956	0.430	0.405	0.485	-	-	225	0.3956	0.00%
2025-09-09	0	0.430	0.420	0.475	0.430	0.430	20,050	8,620	0.4299	0.430	0.420	0.475	0.430	0.430	20,050	0.4299	1.18%
2025-09-08	0	0.425	0.420	0.485	-	-	0	0	-	0.425	0.420	0.485	-	-	0	-	0.00%
2025-09-05	0	0.425	0.425	0.495	-	-	0	0	-	0.425	0.425	0.495	-	-	0	-	0.00%
2025-09-04	0	0.425	0.425	0.475	0.425	0.425	52,600	22,265	0.4233	0.425	0.425	0.475	0.425	0.425	52,600	0.4233	0.00%
2025-09-03	0	0.425	0.420	0.465	0.415	0.440	108,450	46,845	0.4320	0.425	0.420	0.465	0.415	0.440	108,450	0.4320	-3.41%
2025-09-02	0	0.440	0.435	0.475	0.440	0.440	35,000	15,400	0.4400	0.440	0.435	0.475	0.440	0.440	35,000	0.4400	-1.12%
2025-09-01	0	0.445	0.445	0.500	0.435	0.445	74,500	32,967	0.4425	0.445	0.445	0.500	0.435	0.445	74,500	0.4425	0.00%
2025-08-29	0	0.445	0.435	0.495	0.445	0.450	57,000	25,430	0.4461	0.445	0.435	0.495	0.445	0.450	57,000	0.4461	0.00%
2025-08-28	0	0.445	0.440	0.455	0.440	0.440	80,000	35,200	0.4400	0.445	0.440	0.455	0.440	0.440	80,000	0.4400	-2.20%
2025-08-27	0	0.455	0.435	0.455	-	-	150	63	0.4200	0.455	0.435	0.455	-	-	150	0.4200	0.00%
2025-08-26	0	0.455	0.435	0.500	-	-	450	186	0.4133	0.455	0.435	0.500	-	-	450	0.4133	0.00%
2025-08-25	0	0.455	0.435	0.500	0.455	0.455	25,001	11,375	0.4550	0.455	0.435	0.500	0.455	0.455	25,001	0.4550	1.11%
2025-08-22	0	0.450	0.435	0.520	0.425	0.455	100,650	43,693	0.4341	0.450	0.435	0.520	0.425	0.455	100,650	0.4341	-4.26%
2025-08-21	0	0.470	0.450	0.530	0.450	0.475	25,000	11,600	0.4640	0.470	0.450	0.530	0.450	0.475	25,000	0.4640	-4.08%
2025-08-20	0	0.490	0.450	0.560	-	-	0	0	-	0.490	0.450	0.560	-	-	0	-	0.00%
2025-08-19	0	0.490	0.450	0.550	-	-	257	118	0.4591	0.490	0.450	0.550	-	-	257	0.4591	0.00%
2025-08-18	0	0.490	0.450	0.570	-	-	502	215	0.4283	0.490	0.450	0.570	-	-	502	0.4283	0.00%
2025-08-15	0	0.490	0.450	0.550	-	-	0	0	-	0.490	0.450	0.550	-	-	0	-	0.00%
2025-08-14	0	0.490	0.490	0.510	0.480	0.510	59,750	29,537	0.4943	0.490	0.490	0.510	0.480	0.510	59,750	0.4943	-10.91%
2025-08-13	0	0.550	0.490	0.560	-	-	187	87	0.4652	0.550	0.490	0.560	-	-	187	0.4652	0.00%
2025-08-12	0	0.550	0.500	0.560	-	-	0	0	-	0.550	0.500	0.560	-	-	0	-	0.00%
2025-08-11	0	0.550	0.480	0.550	-	-	600	279	0.4650	0.550	0.480	0.550	-	-	600	0.4650	0.00%
2025-08-08	0	0.550	0.500	0.550	0.570	0.580	62,000	34,400	0.5548	0.550	0.500	0.550	0.570	0.580	62,000	0.5548	25.00%
2025-08-07	0	0.440	0.425	0.500	0.415	0.440	20,000	8,425	0.4213	0.440	0.425	0.500	0.415	0.440	20,000	0.4213	-3.30%
2025-08-06	0	0.455	0.455	0.600	-	-	0	0	-	0.455	0.455	0.600	-	-	0	-	1.11%
2025-08-05	0	0.450	0.420	0.580	-	-	0	0	-	0.450	0.420	0.580	-	-	0	-	0.00%
2025-08-04	0	0.450	0.405	0.580	-	-	0	0	-	0.450	0.405	0.580	-	-	0	-	0.00%
2025-08-01	0	0.450	0.400	0.590	-	-	0	0	-	0.450	0.400	0.590	-	-	0	-	0.00%
2025-07-31	0	0.450	0.405	0.590	0.440	0.450	50,000	22,200	0.4440	0.450	0.405	0.590	0.440	0.450	50,000	0.4440	0.00%
2025-07-30	0	0.450	0.450	0.540	0.425	0.450	104,812	46,675	0.4453	0.450	0.450	0.540	0.425	0.450	104,812	0.4453	0.00%
2025-07-29	0	0.450	0.440	0.485	0.430	0.450	36,000	16,045	0.4457	0.450	0.440	0.485	0.430	0.450	36,000	0.4457	2.27%
2025-07-28	0	0.440	0.440	0.590	0.440	0.440	5,000	2,200	0.4400	0.440	0.440	0.590	0.440	0.440	5,000	0.4400	-2.22%
2025-07-25	0	0.450	0.455	0.490	0.415	0.475	95,500	42,920	0.4494	0.450	0.455	0.490	0.415	0.475	95,500	0.4494	-5.26%
2025-07-24	0	0.475	0.425	0.500	-	-	0	0	-	0.475	0.425	0.500	-	-	0	-	0.00%
2025-07-23	0	0.475	0.465	0.640	-	-	0	0	-	0.475	0.465	0.640	-	-	0	-	0.00%
2025-07-22	0	0.475	0.450	0.570	-	-	150	66	0.4400	0.475	0.450	0.570	-	-	150	0.4400	0.00%
2025-07-21	0	0.475	0.455	0.570	-	-	425	182	0.4282	0.475	0.455	0.570	-	-	425	0.4282	0.00%
2025-07-18	0	0.475	0.465	0.560	-	-	4	1	0.2500	0.475	0.465	0.560	-	-	4	0.2500	0.00%
2025-07-17	0	0.475	0.475	0.540	0.445	0.445	8,500	3,765	0.4429	0.475	0.475	0.540	0.445	0.445	8,500	0.4429	-1.04%
2025-07-16	0	0.480	0.435	0.620	0.480	0.485	25,600	12,352	0.4825	0.480	0.435	0.620	0.480	0.485	25,600	0.4825	-1.03%
2025-07-15	0	0.485	0.480	0.570	0.485	0.485	7,500	3,587	0.4783	0.485	0.480	0.570	0.485	0.485	7,500	0.4783	1.04%
2025-07-14	0	0.480	0.460	0.570	0.470	0.480	42,000	20,075	0.4780	0.480	0.460	0.570	0.470	0.480	42,000	0.4780	-5.88%
2025-07-11	0	0.510	0.470	0.590	-	-	0	0	-	0.510	0.470	0.590	-	-	0	-	0.00%
2025-07-10	0	0.510	0.480	0.610	-	-	100	46	0.4600	0.510	0.480	0.610	-	-	100	0.4600	0.00%
2025-07-09	0	0.510	0.500	0.510	0.510	0.520	30,000	15,350	0.5117	0.510	0.500	0.510	0.510	0.520	30,000	0.5117	-5.56%
2025-07-08	0	0.540	0.530	0.590	-	-	5,000	2,700	0.5400	0.540	0.530	0.590	-	-	5,000	0.5400	0.00%
2025-07-07	0	0.540	0.520	0.590	0.495	0.540	18,500	9,470	0.5119	0.540	0.520	0.590	0.495	0.540	18,500	0.5119	-3.57%
2025-07-04	0	0.560	0.530	0.560	0.560	0.610	38,900	21,961	0.5646	0.560	0.530	0.560	0.560	0.610	38,900	0.5646	-12.50%
2025-07-03	0	0.640	0.580	0.640	-	-	50	26	0.5200	0.640	0.580	0.640	-	-	50	0.5200	-4.48%
2025-07-02	0	0.670	0.590	0.670	0.670	0.680	25,000	16,850	0.6740	0.670	0.590	0.670	0.670	0.680	25,000	0.6740	-2.90%
2025-06-30	0	0.690	0.550	0.690	-	-	100	52	0.5200	0.690	0.550	0.690	-	-	100	0.5200	-1.43%
2025-06-27	0	0.700	0.620	0.700	0.455	0.830	250,700	162,876	0.6497	0.700	0.620	0.700	0.455	0.830	250,700	0.6497	44.33%
2025-06-26	0	0.485	0.465	0.495	-	-	0	0	-	0.485	0.465	0.495	-	-	0	-	0.00%
2025-06-25	0	0.485	0.470	0.550	0.480	0.485	19,500	9,270	0.4754	0.485	0.470	0.550	0.480	0.485	19,500	0.4754	-2.02%
2025-06-24	0	0.495	0.490	0.495	-	-	1,050	483	0.4600	0.495	0.490	0.495	-	-	1,050	0.4600	-2.94%
2025-06-23	0	0.510	0.475	0.530	-	-	0	0	-	0.510	0.475	0.530	-	-	0	-	0.00%
2025-06-20	0	0.510	0.470	0.530	0.480	0.510	40,000	20,100	0.5025	0.510	0.470	0.530	0.480	0.510	40,000	0.5025	0.00%
2025-06-19	0	0.510	0.470	0.530	-	-	0	0	-	0.510	0.470	0.530	-	-	0	-	0.00%
2025-06-18	0	0.510	0.475	0.550	-	-	175	79	0.4514	0.510	0.475	0.550	-	-	175	0.4514	0.00%
2025-06-17	0	0.510	0.475	0.510	0.500	0.510	11,650	5,857	0.5027	0.510	0.475	0.510	0.500	0.510	11,650	0.5027	-5.56%
2025-06-16	0	0.540	0.480	0.540	-	-	0	0	-	0.540	0.480	0.540	-	-	0	-	0.00%
2025-06-13	0	0.540	0.495	0.540	-	-	0	0	-	0.540	0.495	0.540	-	-	0	-	0.00%
2025-06-12	0	0.540	0.490	0.580	-	-	0	0	-	0.540	0.490	0.580	-	-	0	-	0.00%
2025-06-11	0	0.540	0.500	0.580	-	-	0	0	-	0.540	0.500	0.580	-	-	0	-	0.00%
2025-06-10	0	0.540	0.520	0.570	0.540	0.540	7,850	4,103	0.5227	0.540	0.520	0.570	0.540	0.540	7,850	0.5227	1.89%
2025-06-09	0	0.530	0.530	0.580	0.530	0.560	23,400	12,750	0.5449	0.530	0.530	0.580	0.530	0.560	23,400	0.5449	1.92%
2025-06-06	0	0.520	0.520	0.560	0.520	0.520	9,500	4,850	0.5105	0.520	0.520	0.560	0.520	0.520	9,500	0.5105	1.96%
2025-06-05	0	0.510	0.500	0.530	-	-	0	0	-	0.510	0.500	0.530	-	-	0	-	0.00%
2025-06-04	0	0.510	0.510	0.530	0.490	0.540	14,500	7,360	0.5076	0.510	0.510	0.530	0.490	0.540	14,500	0.5076	-5.56%
2025-06-03	0	0.540	0.540	0.600	0.540	0.550	60,000	32,730	0.5455	0.540	0.540	0.600	0.540	0.550	60,000	0.5455	1.89%
2025-06-02	0	0.530	0.485	0.600	-	-	0	0	-	0.530	0.485	0.600	-	-	0	-	0.00%
2025-05-30	0	0.530	0.510	0.590	0.530	0.530	7,556	3,902	0.5164	0.530	0.510	0.590	0.530	0.530	7,556	0.5164	-3.64%
2025-05-29	0	0.550	0.490	0.550	0.510	0.550	205,000	109,150	0.5324	0.550	0.490	0.550	0.510	0.550	205,000	0.5324	1.85%
2025-05-28	0	0.540	0.530	0.550	0.500	0.540	30,500	16,100	0.5279	0.540	0.530	0.550	0.500	0.540	30,500	0.5279	0.00%
2025-05-27	0	0.540	0.550	0.590	0.510	0.510	7,500	3,850	0.5133	0.540	0.550	0.590	0.510	0.510	7,500	0.5133	-5.26%
2025-05-26	0	0.570	0.500	0.570	0.570	0.570	8,000	4,335	0.5419	0.570	0.500	0.570	0.570	0.570	8,000	0.5419	-1.72%
2025-05-23	0	0.580	0.540	0.600	-	-	1	0	-	0.580	0.540	0.600	-	-	1	-	0.00%
2025-05-22	0	0.580	0.580	0.620	0.550	0.600	225,000	125,450	0.5576	0.580	0.580	0.620	0.550	0.600	225,000	0.5576	-4.92%
2025-05-21	0	0.610	0.540	0.610	-	-	500	255	0.5100	0.610	0.540	0.610	-	-	500	0.5100	0.00%
2025-05-20	0	0.610	0.610	0.640	0.610	0.610	30,000	18,300	0.6100	0.610	0.610	0.640	0.610	0.610	30,000	0.6100	1.67%
2025-05-19	0	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2025-05-16	0	0.600	0.550	0.640	-	-	0	0	-	0.600	0.550	0.640	-	-	0	-	0.00%
2025-05-15	0	0.600	0.550	0.620	-	-	0	0	-	0.600	0.550	0.620	-	-	0	-	0.00%
2025-05-14	0	0.600	0.570	0.630	0.600	0.630	130,603	79,120	0.6058	0.600	0.570	0.630	0.600	0.630	130,603	0.6058	5.26%
2025-05-13	0	0.570	0.560	0.600	0.560	0.570	40,200	22,856	0.5686	0.570	0.560	0.600	0.560	0.570	40,200	0.5686	-8.06%
2025-05-12	0	0.620	0.580	0.620	0.620	0.620	15,000	9,200	0.6133	0.620	0.580	0.620	0.620	0.620	15,000	0.6133	10.71%
2025-05-09	0	0.560	0.550	0.610	-	-	0	0	-	0.560	0.550	0.610	-	-	0	-	0.00%
2025-05-08	0	0.560	0.550	0.620	0.550	0.560	16,700	9,150	0.5479	0.560	0.550	0.620	0.550	0.560	16,700	0.5479	1.82%
2025-05-07	0	0.550	0.530	0.610	0.550	0.560	53,500	29,370	0.5490	0.550	0.530	0.610	0.550	0.560	53,500	0.5490	-11.29%
2025-05-06	0	0.620	0.560	0.620	-	-	0	0	-	0.620	0.560	0.620	-	-	0	-	-1.59%
2025-05-02	0	0.630	0.550	0.630	-	-	0	0	-	0.630	0.550	0.630	-	-	0	-	0.00%
2025-04-30	0	0.630	0.570	0.620	0.440	0.650	330,000	185,750	0.5629	0.630	0.570	0.620	0.440	0.650	330,000	0.5629	23.53%
2025-04-29	0	0.510	0.460	0.550	0.510	0.510	20,000	10,200	0.5100	0.510	0.460	0.550	0.510	0.510	20,000	0.5100	0.00%
2025-04-28	0	0.510	0.465	0.520	0.510	0.510	7,500	3,675	0.4900	0.510	0.465	0.520	0.510	0.510	7,500	0.4900	-1.92%
2025-04-25	0	0.520	0.480	0.540	0.445	0.630	185,950	96,003	0.5163	0.520	0.480	0.540	0.445	0.630	185,950	0.5163	-16.13%
2025-04-24	0	0.620	0.560	0.630	-	-	4,500	2,385	0.5300	0.620	0.560	0.630	-	-	4,500	0.5300	0.00%
2025-04-23	0	0.620	0.620	0.630	0.570	0.620	51,658	30,527	0.5909	0.620	0.620	0.630	0.570	0.620	51,658	0.5909	-1.59%
2025-04-22	0	0.630	0.550	0.630	0.590	0.630	142,500	87,475	0.6139	0.630	0.550	0.630	0.590	0.630	142,500	0.6139	5.00%
2025-04-17	0	0.600	0.540	0.620	-	-	250	127	0.5080	0.600	0.540	0.620	-	-	250	0.5080	0.00%
2025-04-16	0	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2025-04-15	0	0.600	0.550	0.640	0.600	0.600	10,000	6,000	0.6000	0.600	0.550	0.640	0.600	0.600	10,000	0.6000	0.00%
2025-04-14	0	0.600	0.600	0.640	0.590	0.590	120,000	70,800	0.5900	0.600	0.600	0.640	0.590	0.590	120,000	0.5900	1.69%
2025-04-11	0	0.590	0.540	0.630	-	-	0	0	-	0.590	0.540	0.630	-	-	0	-	0.00%
2025-04-10	0	0.590	0.570	0.600	0.560	0.670	728,000	439,130	0.6032	0.590	0.570	0.600	0.560	0.670	728,000	0.6032	-3.28%
2025-04-09	0	0.610	0.540	0.610	0.590	0.610	80,000	48,250	0.6031	0.610	0.540	0.610	0.590	0.610	80,000	0.6031	1.67%
2025-04-08	0	0.600	0.520	0.600	0.580	0.600	180,000	107,700	0.5983	0.600	0.520	0.600	0.580	0.600	180,000	0.5983	1.69%
2025-04-07	0	0.590	0.510	0.590	0.510	0.590	635,000	367,950	0.5794	0.590	0.510	0.590	0.510	0.590	635,000	0.5794	0.00%
2025-04-03	0	0.590	0.540	0.590	0.600	0.600	20,100	12,050	0.5995	0.590	0.540	0.590	0.600	0.600	20,100	0.5995	-1.67%
2025-04-02	0	0.600	0.530	0.600	-	-	0	0	-	0.600	0.530	0.600	-	-	0	-	0.00%
2025-04-01	0	0.600	0.540	0.600	-	-	250	125	0.5000	0.600	0.540	0.600	-	-	250	0.5000	0.00%
2025-03-31	0	0.600	0.550	0.600	0.580	0.600	65,000	38,100	0.5862	0.600	0.550	0.600	0.580	0.600	65,000	0.5862	9.09%
2025-03-28	0	0.550	0.560	0.590	0.510	0.590	400,000	218,850	0.5471	0.550	0.560	0.590	0.510	0.590	400,000	0.5471	0.00%
2025-03-27	0	0.550	0.490	0.570	-	-	0	0	-	0.550	0.490	0.570	-	-	0	-	0.00%
2025-03-26	0	0.550	0.490	0.550	-	-	0	0	-	0.550	0.490	0.550	-	-	0	-	0.00%
2025-03-25	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2025-03-24	0	0.550	0.500	0.550	-	-	2,250	1,072	0.4764	0.550	0.500	0.550	-	-	2,250	0.4764	0.00%
2025-03-21	0	0.550	0.510	0.590	-	-	0	0	-	0.550	0.510	0.590	-	-	0	-	0.00%
2025-03-20	0	0.550	0.540	0.590	0.500	0.600	523,812	293,045	0.5594	0.550	0.540	0.590	0.500	0.600	523,812	0.5594	10.00%
2025-03-19	0	0.500	0.480	0.520	0.495	0.500	75,253	37,487	0.4981	0.500	0.480	0.520	0.495	0.500	75,253	0.4981	5.26%
2025-03-18	0	0.475	0.475	0.500	0.475	0.540	65,000	32,725	0.5035	0.475	0.475	0.500	0.475	0.540	65,000	0.5035	1.06%
2025-03-17	0	0.470	0.470	0.495	0.465	0.485	82,650	39,592	0.4790	0.470	0.470	0.495	0.465	0.485	82,650	0.4790	-5.05%
2025-03-14	0	0.495	0.470	0.520	-	-	0	0	-	0.495	0.470	0.520	-	-	0	-	0.00%
2025-03-13	0	0.495	0.470	0.510	0.495	0.495	10,100	4,995	0.4946	0.495	0.470	0.510	0.495	0.495	10,100	0.4946	0.00%
2025-03-12	0	0.495	0.495	0.520	0.490	0.520	58,100	28,919	0.4977	0.495	0.495	0.520	0.490	0.520	58,100	0.4977	-1.00%
2025-03-11	0	0.500	0.495	0.510	0.500	0.500	500,100	250,044	0.5000	0.500	0.495	0.510	0.500	0.500	500,100	0.5000	0.00%
2025-03-10	0	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	0.00%
2025-03-07	0	0.500	0.475	0.540	-	-	50	22	0.4400	0.500	0.475	0.540	-	-	50	0.4400	0.00%
2025-03-06	0	0.500	0.500	0.530	0.500	0.510	460,050	231,074	0.5023	0.500	0.500	0.530	0.500	0.510	460,050	0.5023	-1.96%
2025-03-05	0	0.510	0.500	0.540	0.495	0.550	316,250	165,243	0.5225	0.510	0.500	0.540	0.495	0.550	316,250	0.5225	4.08%
2025-03-04	0	0.490	0.455	0.500	0.475	0.490	100,000	48,725	0.4873	0.490	0.455	0.500	0.475	0.490	100,000	0.4873	6.52%
2025-03-03	0	0.460	0.450	0.485	0.460	0.460	20,000	9,200	0.4600	0.460	0.450	0.485	0.460	0.460	20,000	0.4600	-7.07%
2025-02-28	0	0.495	0.475	0.500	0.450	0.495	135,000	63,675	0.4717	0.495	0.475	0.500	0.450	0.495	135,000	0.4717	13.79%
2025-02-27	0	0.435	0.420	0.470	0.435	0.435	20,000	8,700	0.4350	0.435	0.420	0.470	0.435	0.435	20,000	0.4350	0.00%
2025-02-26	0	0.435	0.410	0.470	-	-	1,100	423	0.3845	0.435	0.410	0.470	-	-	1,100	0.3845	0.00%
2025-02-25	0	0.435	0.435	0.470	0.435	0.445	590,000	259,725	0.4402	0.435	0.435	0.470	0.435	0.445	590,000	0.4402	0.00%
2025-02-24	0	0.435	0.435	0.440	0.435	0.450	90,101	39,818	0.4419	0.435	0.435	0.440	0.435	0.450	90,101	0.4419	-8.42%
2025-02-21	0	0.475	0.440	0.500	0.430	0.540	1,088,562	487,002	0.4474	0.475	0.440	0.500	0.430	0.540	1,088,562	0.4474	18.75%
2025-02-20	0	0.400	0.390	0.440	-	-	0	0	-	0.400	0.390	0.440	-	-	0	-	0.00%
2025-02-19	0	0.400	0.380	0.430	0.390	0.400	45,000	17,950	0.3989	0.400	0.380	0.430	0.390	0.400	45,000	0.3989	-1.23%
2025-02-18	0	0.405	0.405	0.450	0.400	0.405	50,500	20,410	0.4042	0.405	0.405	0.450	0.400	0.405	50,500	0.4042	-10.00%
2025-02-17	0	0.450	0.405	0.450	-	-	0	0	-	0.450	0.405	0.450	-	-	0	-	0.00%
2025-02-14	0	0.450	0.450	0.490	0.385	0.450	71,000	30,475	0.4292	0.450	0.450	0.490	0.385	0.450	71,000	0.4292	11.11%
2025-02-13	0	0.405	0.370	0.420	-	-	75	27	0.3600	0.405	0.370	0.420	-	-	75	0.3600	0.00%
2025-02-12	0	0.405	0.380	0.415	0.405	0.410	41,425	16,869	0.4072	0.405	0.380	0.415	0.405	0.410	41,425	0.4072	-5.81%
2025-02-11	0	0.430	0.410	0.430	0.350	0.430	34,951	13,781	0.3943	0.430	0.410	0.430	0.350	0.430	34,951	0.3943	-4.44%
2025-02-10	0	0.450	0.430	0.445	0.450	0.480	154,600	70,174	0.4539	0.450	0.430	0.445	0.450	0.480	154,600	0.4539	-7.22%
2025-02-07	0	0.485	0.435	0.485	0.485	0.485	51,000	24,665	0.4836	0.485	0.435	0.485	0.485	0.485	51,000	0.4836	0.00%
2025-02-06	0	0.485	0.440	0.500	-	-	0	0	-	0.485	0.440	0.500	-	-	0	-	0.00%
2025-02-05	0	0.485	0.485	0.500	0.485	0.530	1,677,000	876,690	0.5228	0.485	0.485	0.500	0.485	0.530	1,677,000	0.5228	-19.17%
2025-02-04	0	0.600	0.520	0.600	0.500	0.620	420,000	232,850	0.5544	0.600	0.520	0.600	0.500	0.620	420,000	0.5544	15.38%
2025-02-03	0	0.520	0.510	0.570	0.500	0.630	430,750	236,932	0.5500	0.520	0.510	0.570	0.500	0.630	430,750	0.5500	7.22%
2025-01-28	0	0.485	-	0.510	-	-	0	0	-	0.485	-	0.510	-	-	0	-	0.00%
2025-01-27	0	0.485	0.485	0.510	0.485	0.510	25,100	12,621	0.5028	0.485	0.485	0.510	0.485	0.510	25,100	0.5028	3.19%
2025-01-24	0	0.470	0.475	0.500	0.470	0.500	30,000	14,600	0.4867	0.470	0.475	0.500	0.470	0.500	30,000	0.4867	1.08%
2025-01-23	0	0.465	0.410	0.500	-	-	0	0	-	0.465	0.410	0.500	-	-	0	-	0.00%
2025-01-22	0	0.465	0.445	0.500	-	-	175	76	0.4343	0.465	0.445	0.500	-	-	175	0.4343	0.00%
2025-01-21	0	0.465	0.465	0.510	0.460	0.500	125,002	59,950	0.4796	0.465	0.465	0.510	0.460	0.500	125,002	0.4796	6.90%
2025-01-20	0	0.435	0.435	0.455	0.435	0.435	110,750	48,161	0.4349	0.435	0.435	0.455	0.435	0.435	110,750	0.4349	4.82%
2025-01-17	0	0.415	0.415	0.465	0.415	0.420	225,500	93,517	0.4147	0.415	0.415	0.465	0.415	0.420	225,500	0.4147	0.00%
2025-01-16	0	0.415	-	0.465	0.415	0.430	585,000	243,525	0.4163	0.415	-	0.465	0.415	0.430	585,000	0.4163	-1.19%
2025-01-15	0	0.420	0.420	0.465	0.420	0.430	25,000	10,550	0.4220	0.420	0.420	0.465	0.420	0.430	25,000	0.4220	-4.55%
2025-01-14	0	0.440	0.415	0.460	0.440	0.440	10,000	4,625	0.4625	0.440	0.415	0.460	0.440	0.440	10,000	0.4625	2.33%
2025-01-13	0	0.430	0.395	0.480	-	-	0	0	-	0.430	0.395	0.480	-	-	0	-	0.00%
2025-01-10	0	0.430	0.430	0.435	0.380	0.430	160,100	64,311	0.4017	0.430	0.430	0.435	0.380	0.430	160,100	0.4017	17.81%
2025-01-09	0	0.365	-	0.420	-	-	0	0	-	0.365	-	0.420	-	-	0	-	0.00%
2025-01-08	0	0.365	0.365	0.395	0.365	0.370	505,000	184,350	0.3650	0.365	0.365	0.395	0.365	0.370	505,000	0.3650	-1.35%
2025-01-07	0	0.370	0.365	0.380	0.360	0.360	5,000	1,800	0.3600	0.370	0.365	0.380	0.360	0.360	5,000	0.3600	4.23%
2025-01-06	0	0.355	0.305	0.370	-	-	0	0	-	0.355	0.305	0.370	-	-	0	-	0.00%
2025-01-03	0	0.355	0.360	0.370	0.350	0.350	20,350	7,185	0.3531	0.355	0.360	0.370	0.350	0.350	20,350	0.3531	4.41%
2025-01-02	0	0.340	0.340	0.365	0.340	0.340	10,000	3,400	0.3400	0.340	0.340	0.365	0.340	0.340	10,000	0.3400	1.49%
2024-12-31	0	0.335	0.335	0.355	0.335	0.335	45,250	15,151	0.3348	0.335	0.335	0.355	0.335	0.335	45,250	0.3348	0.00%
2024-12-30	0	0.335	0.300	0.350	-	-	0	0	-	0.335	0.300	0.350	-	-	0	-	0.00%
2024-12-27	0	0.335	0.335	0.345	0.335	0.335	142,500	47,687	0.3346	0.335	0.335	0.345	0.335	0.335	142,500	0.3346	1.52%
2024-12-24	0	0.330	0.330	0.335	0.330	0.330	700,000	231,000	0.3300	0.330	0.330	0.335	0.330	0.330	700,000	0.3300	3.13%
2024-12-23	0	0.320	0.320	0.335	0.320	0.320	255,001	81,600	0.3200	0.320	0.320	0.335	0.320	0.320	255,001	0.3200	3.23%
2024-12-20	0	0.310	0.285	0.335	-	-	0	0	-	0.310	0.285	0.335	-	-	0	-	0.00%
2024-12-19	0	0.310	0.310	0.330	0.300	0.300	7,500	2,175	0.2900	0.310	0.310	0.330	0.300	0.300	7,500	0.2900	-3.12%
2024-12-18	0	0.320	0.320	0.335	0.320	0.320	141,000	45,010	0.3192	0.320	0.320	0.335	0.320	0.320	141,000	0.3192	0.00%
2024-12-17	0	0.320	0.320	0.325	0.275	0.320	335,250	107,010	0.3192	0.320	0.320	0.325	0.275	0.320	335,250	0.3192	16.36%
2024-12-16	0	0.275	0.275	0.330	0.270	0.295	30,000	8,650	0.2883	0.275	0.275	0.330	0.270	0.295	30,000	0.2883	-8.33%
2024-12-13	0	0.300	0.280	0.330	-	-	0	0	-	0.300	0.280	0.330	-	-	0	-	0.00%
2024-12-12	0	0.300	0.290	0.330	0.300	0.305	29,000	8,717	0.3006	0.300	0.290	0.330	0.300	0.305	29,000	0.3006	-7.69%
2024-12-11	0	0.325	0.325	0.340	0.310	0.335	3,429,500	1,146,015	0.3342	0.325	0.325	0.340	0.310	0.335	3,429,500	0.3342	6.56%
2024-12-10	0	0.305	0.300	0.335	0.305	0.355	3,215,000	1,076,975	0.3350	0.305	0.300	0.335	0.305	0.355	3,215,000	0.3350	-8.96%
2024-12-09	0	0.335	0.295	0.335	0.290	0.350	4,159,025	1,390,727	0.3344	0.335	0.295	0.335	0.290	0.350	4,159,025	0.3344	11.67%
2024-12-06	0	0.300	0.300	0.325	0.300	0.400	4,106,550	1,377,767	0.3355	0.300	0.300	0.325	0.300	0.400	4,106,550	0.3355	3.45%
2024-12-05	0	0.290	0.290	0.325	0.280	0.335	1,629,500	540,757	0.3319	0.290	0.290	0.325	0.280	0.335	1,629,500	0.3319	18.85%
2024-12-04	0	0.244	-	0.280	-	-	0	0	-	0.244	-	0.280	-	-	0	-	0.00%
2024-12-03	0	0.244	-	0.280	-	-	0	0	-	0.244	-	0.280	-	-	0	-	0.00%
2024-12-02	0	0.244	-	0.280	-	-	0	0	-	0.244	-	0.280	-	-	0	-	0.00%
2024-11-29	0	0.244	0.244	0.280	-	-	0	0	-	0.244	0.244	0.280	-	-	0	-	0.00%
2024-11-28	0	0.244	0.244	0.280	-	-	0	0	-	0.244	0.244	0.280	-	-	0	-	0.00%
2024-11-27	0	0.244	0.244	0.280	0.244	0.244	15,000	3,660	0.2440	0.244	0.244	0.280	0.244	0.244	15,000	0.2440	0.00%
2024-11-26	0	0.244	0.244	0.280	-	-	0	0	-	0.244	0.244	0.280	-	-	0	-	0.00%
2024-11-25	0	0.244	0.244	0.280	-	-	1,250	297	0.2376	0.244	0.244	0.280	-	-	1,250	0.2376	0.00%
2024-11-22	0	0.244	0.244	0.280	-	-	0	0	-	0.244	0.244	0.280	-	-	0	-	0.00%
2024-11-21	0	0.244	0.244	0.280	0.244	0.244	5,000	1,220	0.2440	0.244	0.244	0.280	0.244	0.244	5,000	0.2440	0.00%
2024-11-20	0	0.244	0.244	0.280	-	-	0	0	-	0.244	0.244	0.280	-	-	0	-	0.00%
2024-11-19	0	0.244	0.244	0.280	-	-	0	0	-	0.244	0.244	0.280	-	-	0	-	0.00%
2024-11-18	0	0.244	0.244	0.280	-	-	0	0	-	0.244	0.244	0.280	-	-	0	-	0.00%
2024-11-15	0	0.244	0.244	0.280	-	-	100	23	0.2300	0.244	0.244	0.280	-	-	100	0.2300	0.00%
2024-11-14	0	0.244	0.244	0.280	-	-	100	23	0.2300	0.244	0.244	0.280	-	-	100	0.2300	0.00%
2024-11-13	0	0.244	0.244	0.280	-	-	0	0	-	0.244	0.244	0.280	-	-	0	-	0.00%
2024-11-12	0	0.244	0.244	0.280	-	-	0	0	-	0.244	0.244	0.280	-	-	0	-	0.00%
2024-11-11	0	0.244	0.244	0.280	0.244	0.244	5,500	1,337	0.2431	0.244	0.244	0.280	0.244	0.244	5,500	0.2431	0.00%
2024-11-08	0	0.244	0.244	0.285	-	-	0	0	-	0.244	0.244	0.285	-	-	0	-	0.00%
2024-11-07	0	0.244	0.244	0.280	0.244	0.244	7,500	1,800	0.2400	0.244	0.244	0.280	0.244	0.244	7,500	0.2400	0.00%
2024-11-06	0	0.244	0.244	0.280	0.244	0.244	31,500	7,656	0.2430	0.244	0.244	0.280	0.244	0.244	31,500	0.2430	0.00%
2024-11-05	0	0.244	0.244	0.275	0.244	0.244	20,000	4,880	0.2440	0.244	0.244	0.275	0.244	0.244	20,000	0.2440	6.09%
2024-11-04	0	0.230	0.219	-	-	-	0	0	-	0.230	0.219	-	-	-	0	-	0.00%
2024-11-01	0	0.230	0.211	-	-	-	75	15	0.2000	0.230	0.211	-	-	-	75	0.2000	0.00%
2024-10-31	0	0.230	0.229	0.265	0.220	0.230	65,000	14,525	0.2235	0.230	0.229	0.265	0.220	0.230	65,000	0.2235	-8.00%
2024-10-30	0	0.250	0.230	0.320	-	-	0	0	-	0.250	0.230	0.320	-	-	0	-	0.00%
2024-10-29	0	0.250	0.230	0.300	0.250	0.260	72,500	18,351	0.2531	0.250	0.230	0.300	0.250	0.260	72,500	0.2531	-9.09%
2024-10-28	0	0.275	0.265	0.315	-	-	0	0	-	0.275	0.265	0.315	-	-	0	-	0.00%
2024-10-25	0	0.275	0.265	0.315	-	-	0	0	-	0.275	0.265	0.315	-	-	0	-	0.00%
2024-10-24	0	0.275	0.255	0.315	-	-	0	0	-	0.275	0.255	0.315	-	-	0	-	0.00%
2024-10-23	0	0.275	0.275	0.320	-	-	0	0	-	0.275	0.275	0.320	-	-	0	-	0.00%
2024-10-22	0	0.275	0.275	0.345	0.265	0.280	38,518	10,189	0.2645	0.275	0.275	0.345	0.265	0.280	38,518	0.2645	-9.84%
2024-10-21	0	0.305	0.300	0.350	-	-	0	0	-	0.305	0.300	0.350	-	-	0	-	0.00%
2024-10-18	0	0.305	0.305	0.345	0.295	0.305	165,150	49,685	0.3008	0.305	0.305	0.345	0.295	0.305	165,150	0.3008	1.67%
2024-10-17	0	0.300	0.250	0.340	-	-	0	0	-	0.300	0.250	0.340	-	-	0	-	0.00%
2024-10-16	0	0.300	0.250	0.350	-	-	1,500	405	0.2700	0.300	0.250	0.350	-	-	1,500	0.2700	0.00%
2024-10-15	0	0.300	0.300	0.340	0.295	0.295	8,750	2,525	0.2886	0.300	0.300	0.340	0.295	0.295	8,750	0.2886	-1.64%
2024-10-14	0	0.305	0.295	0.350	0.305	0.305	20,000	6,100	0.3050	0.305	0.295	0.350	0.305	0.305	20,000	0.3050	-4.69%
2024-10-10	0	0.320	0.310	0.330	0.315	0.350	60,000	20,625	0.3438	0.320	0.310	0.330	0.315	0.350	60,000	0.3438	3.23%
2024-10-09	0	0.310	0.305	0.350	-	-	5,000	1,525	0.3050	0.310	0.305	0.350	-	-	5,000	0.3050	0.00%
2024-10-08	0	0.310	0.305	0.350	0.305	0.310	15,500	4,750	0.3065	0.310	0.305	0.350	0.305	0.310	15,500	0.3065	-11.43%
2024-10-07	0	0.350	0.300	0.350	0.370	0.375	138,775	51,508	0.3712	0.350	0.300	0.350	0.370	0.375	138,775	0.3712	-5.41%
2024-10-04	0	0.370	0.360	0.370	0.360	0.370	68,200	25,073	0.3676	0.370	0.360	0.370	0.360	0.370	68,200	0.3676	19.35%
2024-10-03	0	0.310	0.310	0.365	0.250	0.330	155,825	48,128	0.3089	0.310	0.310	0.365	0.250	0.330	155,825	0.3089	-18.42%
2024-10-02	0	0.380	0.380	0.450	0.225	0.730	2,451,175	1,243,923	0.5075	0.380	0.380	0.450	0.225	0.730	2,451,175	0.5075	68.89%
2024-09-30	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2024-09-27	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2024-09-26	0	0.225	-	0.260	-	-	0	0	-	0.225	-	0.260	-	-	0	-	0.00%
2024-09-25	0	0.225	-	-	-	-	50,000	11,350	0.2270	0.225	-	-	-	-	50,000	0.2270	0.00%
2024-09-24	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2024-09-23	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2024-09-20	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2024-09-19	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2024-09-17	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2024-09-16	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2024-09-13	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2024-09-12	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2024-09-11	0	0.225	0.225	0.250	0.225	0.225	27,000	6,065	0.2246	0.225	0.225	0.250	0.225	0.225	27,000	0.2246	0.00%
2024-09-10	0	0.225	-	0.260	-	-	0	0	-	0.225	-	0.260	-	-	0	-	0.00%
2024-09-09	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2024-09-05	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2024-09-04	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2024-09-03	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2024-09-02	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2024-08-30	0	0.225	-	0.225	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
2024-08-29	0	0.225	-	0.225	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
2024-08-28	0	0.225	-	0.225	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
2024-08-27	0	0.225	-	0.225	-	-	100	20	0.2000	0.225	-	0.225	-	-	100	0.2000	0.00%
2024-08-26	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2024-08-23	0	0.225	-	0.225	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
2024-08-22	0	0.225	-	-	-	-	2,500	475	0.1900	0.225	-	-	-	-	2,500	0.1900	0.00%
2024-08-21	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2024-08-20	0	0.225	-	0.226	-	-	0	0	-	0.225	-	0.226	-	-	0	-	0.00%
2024-08-19	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2024-08-16	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2024-08-15	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2024-08-14	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2024-08-13	0	0.225	0.225	0.340	-	-	0	0	-	0.225	0.225	0.340	-	-	0	-	0.00%
2024-08-12	0	0.225	-	0.340	-	-	0	0	-	0.225	-	0.340	-	-	0	-	0.00%
2024-08-09	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2024-08-08	0	0.225	0.165	-	-	-	0	0	-	0.225	0.165	-	-	-	0	-	0.00%
2024-08-07	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2024-08-06	0	0.225	0.181	0.239	-	-	100	18	0.1800	0.225	0.181	0.239	-	-	100	0.1800	0.00%
2024-08-05	0	0.225	-	0.239	-	-	0	0	-	0.225	-	0.239	-	-	0	-	0.00%
2024-08-02	0	0.225	0.225	-	0.206	0.225	12,000	2,545	0.2121	0.225	0.225	-	0.206	0.225	12,000	0.2121	-6.25%
2024-08-01	0	0.240	0.212	0.320	0.201	0.240	261,327	62,137	0.2378	0.240	0.212	0.320	0.201	0.240	261,327	0.2378	-4.00%
2024-07-31	0	0.250	-	0.275	-	-	0	0	-	0.250	-	0.275	-	-	0	-	0.00%
2024-07-30	0	0.250	-	0.320	-	-	0	0	-	0.250	-	0.320	-	-	0	-	0.00%
2024-07-29	0	0.250	-	0.320	-	-	0	0	-	0.250	-	0.320	-	-	0	-	0.00%
2024-07-26	0	0.250	-	0.320	-	-	0	0	-	0.250	-	0.320	-	-	0	-	0.00%
2024-07-25	0	0.250	-	0.260	-	-	0	0	-	0.250	-	0.260	-	-	0	-	0.00%
2024-07-24	0	0.250	-	0.260	-	-	0	0	-	0.250	-	0.260	-	-	0	-	0.00%
2024-07-23	0	0.250	-	0.320	-	-	0	0	-	0.250	-	0.320	-	-	0	-	0.00%
2024-07-22	0	0.250	-	0.320	-	-	0	0	-	0.250	-	0.320	-	-	0	-	0.00%
2024-07-19	0	0.250	-	0.320	-	-	0	0	-	0.250	-	0.320	-	-	0	-	0.00%
2024-07-18	0	0.250	-	0.320	-	-	0	0	-	0.250	-	0.320	-	-	0	-	0.00%
2024-07-17	0	0.250	-	0.320	-	-	0	0	-	0.250	-	0.320	-	-	0	-	0.00%
2024-07-16	0	0.250	-	0.320	-	-	0	0	-	0.250	-	0.320	-	-	0	-	0.00%
2024-07-15	0	0.250	-	0.325	-	-	0	0	-	0.250	-	0.325	-	-	0	-	0.00%
2024-07-12	0	0.250	-	0.320	-	-	0	0	-	0.250	-	0.320	-	-	0	-	0.00%
2024-07-11	0	0.250	-	0.320	-	-	0	0	-	0.250	-	0.320	-	-	0	-	0.00%
2024-07-10	0	0.250	-	0.310	-	-	0	0	-	0.250	-	0.310	-	-	0	-	0.00%
2024-07-09	0	0.250	-	0.310	-	-	0	0	-	0.250	-	0.310	-	-	0	-	0.00%
2024-07-08	0	0.250	-	0.305	-	-	1,500	300	0.2000	0.250	-	0.305	-	-	1,500	0.2000	0.00%
2024-07-05	0	0.250	0.211	0.295	-	-	75	15	0.2000	0.250	0.211	0.295	-	-	75	0.2000	0.00%
2024-07-04	0	0.250	-	0.305	0.250	0.250	15,000	3,750	0.2500	0.250	-	0.305	0.250	0.250	15,000	0.2500	-3.85%
2024-07-03	0	0.260	0.250	0.305	-	-	0	0	-	0.260	0.250	0.305	-	-	0	-	0.00%
2024-07-02	0	0.260	-	0.310	-	-	0	0	-	0.260	-	0.310	-	-	0	-	0.00%
2024-06-28	0	0.260	-	0.310	-	-	0	0	-	0.260	-	0.310	-	-	0	-	0.00%
2024-06-27	0	0.260	-	0.325	-	-	0	0	-	0.260	-	0.325	-	-	0	-	0.00%
2024-06-26	0	0.260	-	0.330	-	-	0	0	-	0.260	-	0.330	-	-	0	-	0.00%
2024-06-25	0	0.260	0.260	0.325	0.250	0.250	23,000	5,720	0.2487	0.260	0.260	0.325	0.250	0.250	23,000	0.2487	-7.14%
2024-06-24	0	0.280	0.208	0.285	-	-	0	0	-	0.280	0.208	0.285	-	-	0	-	0.00%
2024-06-21	0	0.280	-	0.290	-	-	0	0	-	0.280	-	0.290	-	-	0	-	0.00%
2024-06-20	0	0.280	-	0.340	-	-	0	0	-	0.280	-	0.340	-	-	0	-	0.00%
2024-06-19	0	0.280	0.270	0.290	0.250	0.345	65,000	18,000	0.2769	0.280	0.270	0.290	0.250	0.345	65,000	0.2769	-18.84%
2024-06-18	0	0.345	0.213	0.345	0.345	0.350	20,000	6,950	0.3475	0.345	0.213	0.345	0.345	0.350	20,000	0.3475	2.99%
2024-06-17	0	0.335	0.230	0.325	0.270	0.345	20,000	6,225	0.3113	0.335	0.230	0.325	0.270	0.345	20,000	0.3113	24.07%
2024-06-14	0	0.270	0.182	0.375	-	-	0	0	-	0.270	0.182	0.375	-	-	0	-	0.00%
2024-06-13	0	0.270	-	0.365	-	-	0	0	-	0.270	-	0.365	-	-	0	-	0.00%
2024-06-12	0	0.270	-	0.365	-	-	750	187	0.2493	0.270	-	0.365	-	-	750	0.2493	0.00%
2024-06-11	0	0.270	-	0.365	-	-	0	0	-	0.270	-	0.365	-	-	0	-	0.00%
2024-06-07	0	0.270	-	0.320	-	-	100	24	0.2400	0.270	-	0.320	-	-	100	0.2400	0.00%
2024-06-06	0	0.270	-	0.350	-	-	0	0	-	0.270	-	0.350	-	-	0	-	0.00%
2024-06-05	0	0.270	-	0.350	-	-	0	0	-	0.270	-	0.350	-	-	0	-	0.00%
2024-06-04	0	0.270	-	0.350	-	-	0	0	-	0.270	-	0.350	-	-	0	-	0.00%
2024-06-03	0	0.270	-	0.350	-	-	0	0	-	0.270	-	0.350	-	-	0	-	0.00%
2024-05-31	0	0.270	0.213	0.350	0.226	0.270	13,475	3,298	0.2447	0.270	0.213	0.350	0.226	0.270	13,475	0.2447	0.00%
2024-05-30	0	0.270	-	0.350	-	-	0	0	-	0.270	-	0.350	-	-	0	-	0.00%
2024-05-29	0	0.270	-	0.340	-	-	0	0	-	0.270	-	0.340	-	-	0	-	0.00%
2024-05-28	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	-6.90%
2024-05-27	0	0.290	-	0.340	-	-	0	0	-	0.290	-	0.340	-	-	0	-	0.00%
2024-05-24	0	0.290	0.126	0.340	-	-	0	0	-	0.290	0.126	0.340	-	-	0	-	0.00%
2024-05-23	0	0.290	-	0.340	-	-	0	0	-	0.290	-	0.340	-	-	0	-	0.00%
2024-05-22	0	0.290	-	0.300	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2024-05-21	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-05-20	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-05-17	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-05-16	0	0.290	0.242	0.290	0.290	0.290	7,500	2,025	0.2700	0.290	0.242	0.290	0.290	0.290	7,500	0.2700	-3.33%
2024-05-14	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2024-05-13	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2024-05-10	0	0.300	-	0.345	-	-	0	0	-	0.300	-	0.345	-	-	0	-	0.00%
2024-05-09	0	0.300	-	0.345	-	-	1	0	-	0.300	-	0.345	-	-	1	-	0.00%
2024-05-08	0	0.300	-	0.345	-	-	0	0	-	0.300	-	0.345	-	-	0	-	0.00%
2024-05-07	0	0.300	-	0.320	-	-	0	0	-	0.300	-	0.320	-	-	0	-	0.00%
2024-05-06	0	0.300	-	0.345	-	-	0	0	-	0.300	-	0.345	-	-	0	-	0.00%
2024-05-03	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2024-05-02	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2024-04-30	0	0.300	-	0.300	-	-	1,250	337	0.2696	0.300	-	0.300	-	-	1,250	0.2696	0.00%
2024-04-29	0	0.300	-	0.345	-	-	0	0	-	0.300	-	0.345	-	-	0	-	0.00%
2024-04-26	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2024-04-25	0	0.300	-	0.345	-	-	0	0	-	0.300	-	0.345	-	-	0	-	0.00%
2024-04-24	0	0.300	0.245	0.300	-	-	0	0	-	0.300	0.245	0.300	-	-	0	-	0.00%
2024-04-23	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2024-04-22	0	0.300	0.245	0.300	0.260	0.350	105,000	27,750	0.2643	0.300	0.245	0.300	0.260	0.350	105,000	0.2643	15.38%
2024-04-19	0	0.260	-	0.350	0.260	0.260	5,000	1,300	0.2600	0.260	-	0.350	0.260	0.260	5,000	0.2600	-7.14%
2024-04-18	0	0.280	0.260	0.280	-	-	250	61	0.2440	0.280	0.260	0.280	-	-	250	0.2440	-3.45%
2024-04-17	0	0.290	-	0.345	-	-	0	0	-	0.290	-	0.345	-	-	0	-	0.00%
2024-04-16	0	0.290	-	0.350	-	-	0	0	-	0.290	-	0.350	-	-	0	-	0.00%
2024-04-15	0	0.290	-	0.350	-	-	0	0	-	0.290	-	0.350	-	-	0	-	0.00%
2024-04-12	0	0.290	0.260	0.335	-	-	0	0	-	0.290	0.260	0.335	-	-	0	-	0.00%
2024-04-11	0	0.290	-	0.300	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2024-04-10	0	0.290	-	0.300	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2024-04-09	0	0.290	0.290	0.335	-	-	0	0	-	0.290	0.290	0.335	-	-	0	-	0.00%
2024-04-08	0	0.290	-	0.345	-	-	0	0	-	0.290	-	0.345	-	-	0	-	0.00%
2024-04-05	0	0.290	-	0.325	0.290	0.290	6,950	1,976	0.2843	0.290	-	0.325	0.290	0.290	6,950	0.2843	0.00%
2024-04-03	0	0.290	-	0.345	-	-	0	0	-	0.290	-	0.345	-	-	0	-	0.00%
2024-04-02	0	0.290	0.265	0.380	-	-	50	13	0.2600	0.290	0.265	0.380	-	-	50	0.2600	0.00%
2024-03-28	0	0.290	0.290	0.340	-	-	0	0	-	0.290	0.290	0.340	-	-	0	-	0.00%
2024-03-27	0	0.290	0.250	0.310	0.290	0.290	20,000	5,800	0.2900	0.290	0.250	0.310	0.290	0.290	20,000	0.2900	-1.69%
2024-03-26	0	0.295	0.250	0.295	-	-	0	0	-	0.295	0.250	0.295	-	-	0	-	0.00%
2024-03-25	0	0.295	0.242	0.295	-	-	0	0	-	0.295	0.242	0.295	-	-	0	-	0.00%
2024-03-22	0	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2024-03-21	0	0.295	0.250	0.365	-	-	0	0	-	0.295	0.250	0.365	-	-	0	-	0.00%
2024-03-20	0	0.295	0.206	0.365	0.295	0.295	40,000	11,800	0.2950	0.295	0.206	0.365	0.295	0.295	40,000	0.2950	0.00%
2024-03-19	0	0.295	0.250	0.295	-	-	0	0	-	0.295	0.250	0.295	-	-	0	-	0.00%
2024-03-18	0	0.295	0.250	0.340	-	-	2,500	600	0.2400	0.295	0.250	0.340	-	-	2,500	0.2400	0.00%
2024-03-15	0	0.295	0.255	0.300	0.250	0.295	221,000	58,815	0.2661	0.295	0.255	0.300	0.250	0.295	221,000	0.2661	-1.67%
2024-03-14	0	0.300	0.270	0.300	0.290	0.300	22,500	6,650	0.2956	0.300	0.270	0.300	0.290	0.300	22,500	0.2956	-14.29%
2024-03-13	0	0.350	0.300	0.360	-	-	2	0	-	0.350	0.300	0.360	-	-	2	-	0.00%
2024-03-12	0	0.350	0.305	0.365	0.350	0.350	137,500	48,075	0.3496	0.350	0.305	0.365	0.350	0.350	137,500	0.3496	0.00%
2024-03-11	0	0.350	0.300	0.365	0.350	0.350	250,000	87,500	0.3500	0.350	0.300	0.365	0.350	0.350	250,000	0.3500	0.00%
2024-03-08	0	0.350	0.300	0.360	0.305	0.350	305,000	105,850	0.3470	0.350	0.300	0.360	0.305	0.350	305,000	0.3470	12.90%
2024-03-07	0	0.310	0.280	0.350	0.300	0.350	285,175	92,796	0.3254	0.310	0.280	0.350	0.300	0.350	285,175	0.3254	-6.06%
2024-03-06	0	0.330	0.285	0.330	0.335	0.350	146,000	49,845	0.3414	0.330	0.285	0.330	0.335	0.350	146,000	0.3414	-8.33%
2024-03-05	0	0.360	0.280	0.360	0.290	0.380	173,200	55,306	0.3193	0.360	0.280	0.360	0.290	0.380	173,200	0.3193	33.33%
2024-03-04	0	0.270	0.230	0.270	0.210	0.290	57,000	15,196	0.2666	0.270	0.230	0.270	0.210	0.290	57,000	0.2666	27.96%
2024-03-01	0	0.211	-	0.211	-	-	0	0	-	0.211	-	0.211	-	-	0	-	-0.47%
2024-02-29	0	0.212	0.212	-	0.212	0.212	10,000	2,120	0.2120	0.212	0.212	-	0.212	0.212	10,000	0.2120	9.28%
2024-02-28	0	0.194	0.194	0.212	-	-	0	0	-	0.194	0.194	0.212	-	-	0	-	4.30%
2024-02-27	0	0.186	0.186	0.207	0.185	0.185	150,000	27,750	0.1850	0.186	0.186	0.207	0.185	0.185	150,000	0.1850	1.64%
2024-02-26	0	0.183	0.183	0.207	0.160	0.183	160,000	28,450	0.1778	0.183	0.183	0.207	0.160	0.183	160,000	0.1778	22.00%
2024-02-23	0	0.150	0.150	0.176	0.110	0.150	2,730,000	378,220	0.1385	0.150	0.150	0.176	0.110	0.150	2,730,000	0.1385	25.00%
2024-02-22	0	0.120	0.110	0.120	0.119	0.129	235,001	28,415	0.1209	0.120	0.110	0.120	0.119	0.129	235,001	0.1209	0.00%
2024-02-21	0	0.120	0.110	0.120	-	-	0	0	-	0.120	0.110	0.120	-	-	0	-	0.00%
2024-02-20	0	0.120	0.110	0.120	-	-	0	0	-	0.120	0.110	0.120	-	-	0	-	0.00%
2024-02-19	0	0.120	0.110	0.120	-	-	0	0	-	0.120	0.110	0.120	-	-	0	-	0.00%
2024-02-16	0	0.120	0.110	0.129	-	-	0	0	-	0.120	0.110	0.129	-	-	0	-	0.00%
2024-02-15	0	0.120	0.110	0.125	-	-	0	0	-	0.120	0.110	0.125	-	-	0	-	0.00%
2024-02-14	0	0.120	0.110	0.125	-	-	0	0	-	0.120	0.110	0.125	-	-	0	-	0.00%
2024-02-09	0	0.120	0.110	0.129	-	-	0	0	-	0.120	0.110	0.129	-	-	0	-	0.00%
2024-02-08	0	0.120	0.110	0.129	-	-	0	0	-	0.120	0.110	0.129	-	-	0	-	0.00%
2024-02-07	0	0.120	0.110	0.129	-	-	0	0	-	0.120	0.110	0.129	-	-	0	-	0.00%
2024-02-06	0	0.120	0.110	0.129	-	-	0	0	-	0.120	0.110	0.129	-	-	0	-	0.00%
2024-02-05	0	0.120	0.110	0.129	-	-	0	0	-	0.120	0.110	0.129	-	-	0	-	0.00%
2024-02-02	0	0.120	0.120	0.129	-	-	500	57	0.1140	0.120	0.120	0.129	-	-	500	0.1140	0.00%
2024-02-01	0	0.120	0.110	0.129	-	-	100	10	0.1000	0.120	0.110	0.129	-	-	100	0.1000	0.00%
2024-01-31	0	0.120	0.110	0.129	-	-	0	0	-	0.120	0.110	0.129	-	-	0	-	0.00%
2024-01-30	0	0.120	0.110	0.129	-	-	0	0	-	0.120	0.110	0.129	-	-	0	-	0.00%
2024-01-29	0	0.120	0.120	0.129	-	-	0	0	-	0.120	0.120	0.129	-	-	0	-	0.00%
2024-01-26	0	0.120	0.110	0.130	-	-	100	10	0.1000	0.120	0.110	0.130	-	-	100	0.1000	0.00%
2024-01-25	0	0.120	0.120	0.130	-	-	0	0	-	0.120	0.120	0.130	-	-	0	-	0.00%
2024-01-24	0	0.120	0.120	0.130	0.120	0.120	10,000	1,200	0.1200	0.120	0.120	0.130	0.120	0.120	10,000	0.1200	-4.76%
2024-01-23	0	0.126	0.110	0.130	-	-	0	0	-	0.126	0.110	0.130	-	-	0	-	0.00%
2024-01-22	0	0.126	0.110	0.130	-	-	25	2	0.0800	0.126	0.110	0.130	-	-	25	0.0800	0.00%
2024-01-19	0	0.126	0.110	0.140	-	-	0	0	-	0.126	0.110	0.140	-	-	0	-	0.00%
2024-01-18	0	0.126	0.110	0.140	-	-	0	0	-	0.126	0.110	0.140	-	-	0	-	0.00%
2024-01-17	0	0.126	0.120	0.140	-	-	0	0	-	0.126	0.120	0.140	-	-	0	-	0.00%
2024-01-16	0	0.126	0.126	0.140	0.108	0.126	65,000	7,485	0.1152	0.126	0.126	0.140	0.108	0.126	65,000	0.1152	0.00%
2024-01-15	0	0.126	0.109	0.126	-	-	0	0	-	0.126	0.109	0.126	-	-	0	-	0.00%
2024-01-12	0	0.126	0.108	0.126	-	-	0	0	-	0.126	0.108	0.126	-	-	0	-	0.00%
2024-01-11	0	0.126	0.108	0.126	-	-	0	0	-	0.126	0.108	0.126	-	-	0	-	0.00%
2024-01-10	0	0.126	0.110	0.126	-	-	0	0	-	0.126	0.110	0.126	-	-	0	-	0.00%
2024-01-09	0	0.126	0.113	0.126	-	-	0	0	-	0.126	0.113	0.126	-	-	0	-	0.00%
2024-01-08	0	0.126	0.126	0.139	0.109	0.109	7,750	821	0.1059	0.126	0.126	0.139	0.109	0.109	7,750	0.1059	3.28%
2024-01-05	0	0.122	0.106	0.139	-	-	0	0	-	0.122	0.106	0.139	-	-	0	-	0.00%
2024-01-04	0	0.122	0.104	0.139	-	-	0	0	-	0.122	0.104	0.139	-	-	0	-	0.00%
2024-01-03	0	0.122	0.104	0.139	-	-	0	0	-	0.122	0.104	0.139	-	-	0	-	0.00%
2024-01-02	0	0.122	0.106	0.139	-	-	2,500	242	0.0968	0.122	0.106	0.139	-	-	2,500	0.0968	0.00%
2023-12-29	0	0.122	0.125	0.138	0.112	0.112	25,000	2,800	0.1120	0.122	0.125	0.138	0.112	0.112	25,000	0.1120	-5.43%
2023-12-28	0	0.129	0.112	0.138	-	-	0	0	-	0.129	0.112	0.138	-	-	0	-	0.00%
2023-12-27	0	0.129	0.112	0.138	-	-	650	74	0.1138	0.129	0.112	0.138	-	-	650	0.1138	0.00%
2023-12-22	0	0.129	0.113	0.138	-	-	0	0	-	0.129	0.113	0.138	-	-	0	-	0.00%
2023-12-21	0	0.129	0.113	0.138	-	-	0	0	-	0.129	0.113	0.138	-	-	0	-	0.00%
2023-12-20	0	0.129	0.113	0.138	-	-	0	0	-	0.129	0.113	0.138	-	-	0	-	0.00%
2023-12-19	0	0.129	0.130	0.143	0.126	0.126	7,000	840	0.1200	0.129	0.130	0.143	0.126	0.126	7,000	0.1200	-2.27%
2023-12-18	0	0.132	0.126	0.132	-	-	3,500	420	0.1200	0.132	0.126	0.132	-	-	3,500	0.1200	-4.35%
2023-12-15	0	0.138	0.126	0.149	-	-	25	2	0.0800	0.138	0.126	0.149	-	-	25	0.0800	0.00%
2023-12-14	0	0.138	0.138	0.150	0.138	0.139	12,500	1,722	0.1378	0.138	0.138	0.150	0.138	0.139	12,500	0.1378	-6.12%
2023-12-13	0	0.147	0.138	-	-	-	0	0	-	0.147	0.138	-	-	-	0	-	0.00%
2023-12-12	0	0.147	0.137	-	-	-	200	26	0.1300	0.147	0.137	-	-	-	200	0.1300	0.00%
2023-12-11	0	0.147	0.137	0.147	-	-	0	0	-	0.147	0.137	0.147	-	-	0	-	0.00%
2023-12-08	0	0.147	0.137	-	-	-	0	0	-	0.147	0.137	-	-	-	0	-	0.00%
2023-12-07	0	0.147	0.137	-	-	-	0	0	-	0.147	0.137	-	-	-	0	-	0.00%
2023-12-06	0	0.147	0.138	-	-	-	0	0	-	0.147	0.138	-	-	-	0	-	0.00%
2023-12-05	0	0.147	0.138	-	-	-	0	0	-	0.147	0.138	-	-	-	0	-	0.00%
2023-12-04	0	0.147	0.138	-	-	-	0	0	-	0.147	0.138	-	-	-	0	-	0.00%
2023-12-01	0	0.147	0.138	-	-	-	0	0	-	0.147	0.138	-	-	-	0	-	0.00%
2023-11-30	0	0.147	0.138	-	-	-	0	0	-	0.147	0.138	-	-	-	0	-	0.00%
2023-11-29	0	0.147	0.142	-	0.140	0.148	52,750	7,661	0.1452	0.147	0.142	-	0.140	0.148	52,750	0.1452	-6.37%
2023-11-28	0	0.157	0.139	0.157	-	-	2	0	-	0.157	0.139	0.157	-	-	2	-	0.00%
2023-11-27	0	0.157	0.136	0.157	0.155	0.158	140,000	21,900	0.1564	0.157	0.136	0.157	0.155	0.158	140,000	0.1564	0.64%
2023-11-24	0	0.156	0.155	0.158	-	-	0	0	-	0.156	0.155	0.158	-	-	0	-	0.00%
2023-11-23	0	0.156	-	-	0.131	0.131	5,000	655	0.1310	0.156	-	-	0.131	0.131	5,000	0.1310	0.00%
2023-11-22	0	0.156	-	-	-	-	0	0	-	0.156	-	-	-	-	0	-	0.00%
2023-11-21	0	0.156	-	-	-	-	0	0	-	0.156	-	-	-	-	0	-	0.00%
2023-11-20	0	0.156	0.156	-	0.155	0.157	115,000	17,840	0.1551	0.156	0.156	-	0.155	0.157	115,000	0.1551	4.00%
2023-11-17	0	0.150	0.135	0.150	-	-	0	0	-	0.150	0.135	0.150	-	-	0	-	-3.23%
2023-11-16	0	0.155	0.140	0.155	-	-	0	0	-	0.155	0.140	0.155	-	-	0	-	-3.12%
2023-11-15	0	0.160	0.135	0.160	0.160	0.160	15,000	2,400	0.1600	0.160	0.135	0.160	0.160	0.160	15,000	0.1600	0.00%
2023-11-14	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	-3.03%
2023-11-13	0	0.165	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2023-11-10	0	0.165	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2023-11-09	0	0.165	0.162	0.165	-	-	0	0	-	0.165	0.162	0.165	-	-	0	-	0.00%
2023-11-08	0	0.165	-	-	0.165	0.165	25,000	4,125	0.1650	0.165	-	-	0.165	0.165	25,000	0.1650	0.00%
2023-11-07	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
2023-11-06	0	0.165	0.141	0.165	-	-	0	0	-	0.165	0.141	0.165	-	-	0	-	0.00%
2023-11-03	0	0.165	0.140	0.165	-	-	0	0	-	0.165	0.140	0.165	-	-	0	-	-2.94%
2023-11-02	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2023-11-01	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2023-10-31	0	0.170	0.125	0.170	-	-	0	0	-	0.170	0.125	0.170	-	-	0	-	0.00%
2023-10-30	0	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2023-10-27	0	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2023-10-26	0	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2023-10-25	0	0.170	0.141	0.180	-	-	0	0	-	0.170	0.141	0.180	-	-	0	-	0.00%
2023-10-24	0	0.170	0.140	0.170	-	-	0	0	-	0.170	0.140	0.170	-	-	0	-	-2.86%
2023-10-20	0	0.175	-	0.175	-	-	0	0	-	0.175	-	0.175	-	-	0	-	-2.23%
2023-10-19	0	0.179	0.141	0.179	-	-	50	6	0.1200	0.179	0.141	0.179	-	-	50	0.1200	-0.56%
2023-10-18	0	0.180	0.121	0.180	-	-	0	0	-	0.180	0.121	0.180	-	-	0	-	0.00%
2023-10-17	0	0.180	-	0.190	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
2023-10-16	0	0.180	-	0.185	-	-	0	0	-	0.180	-	0.185	-	-	0	-	0.00%
2023-10-13	0	0.180	0.132	0.188	-	-	0	0	-	0.180	0.132	0.188	-	-	0	-	0.00%
2023-10-12	0	0.180	-	0.188	-	-	0	0	-	0.180	-	0.188	-	-	0	-	0.00%
2023-10-11	0	0.180	0.180	0.188	0.180	0.185	58,000	10,100	0.1741	0.180	0.180	0.188	0.180	0.185	58,000	0.1741	5.88%
2023-10-10	0	0.170	0.138	0.180	0.170	0.170	120,000	20,400	0.1700	0.170	0.138	0.180	0.170	0.170	120,000	0.1700	14.86%
2023-10-09	0	0.148	0.148	0.175	0.140	0.140	305,000	42,700	0.1400	0.148	0.148	0.175	0.140	0.140	305,000	0.1400	-15.43%
2023-10-06	0	0.175	0.152	0.175	0.180	0.180	90,000	16,200	0.1800	0.175	0.152	0.175	0.180	0.180	90,000	0.1800	-1.13%
2023-10-05	0	0.177	0.146	0.190	-	-	0	0	-	0.177	0.146	0.190	-	-	0	-	0.00%
2023-10-04	0	0.177	0.147	0.199	-	-	0	0	-	0.177	0.147	0.199	-	-	0	-	0.00%
2023-10-03	0	0.177	0.148	0.177	0.178	0.178	5,000	890	0.1780	0.177	0.148	0.177	0.178	0.178	5,000	0.1780	13.46%
2023-09-29	0	0.156	0.146	0.180	-	-	300	41	0.1367	0.156	0.146	0.180	-	-	300	0.1367	0.00%
2023-09-28	0	0.156	0.147	0.162	0.149	0.156	65,000	9,740	0.1498	0.156	0.147	0.162	0.149	0.156	65,000	0.1498	-3.70%
2023-09-27	0	0.162	0.151	-	-	-	3,500	504	0.1440	0.162	0.151	-	-	-	3,500	0.1440	0.00%
2023-09-26	0	0.162	0.162	-	0.146	0.146	5,325	774	0.1454	0.162	0.162	-	0.146	0.146	5,325	0.1454	-1.82%
2023-09-25	0	0.165	0.146	-	-	-	0	0	-	0.165	0.146	-	-	-	0	-	0.00%
2023-09-22	0	0.165	0.146	0.165	-	-	0	0	-	0.165	0.146	0.165	-	-	0	-	0.00%
2023-09-21	0	0.165	0.148	0.165	0.164	0.165	150,000	24,740	0.1649	0.165	0.148	0.165	0.164	0.165	150,000	0.1649	0.00%
2023-09-20	0	0.165	0.146	0.170	-	-	0	0	-	0.165	0.146	0.170	-	-	0	-	0.00%
2023-09-19	0	0.165	0.145	0.185	-	-	0	0	-	0.165	0.145	0.185	-	-	0	-	0.00%
2023-09-18	0	0.165	0.145	0.185	-	-	0	0	-	0.165	0.145	0.185	-	-	0	-	0.00%
2023-09-15	0	0.165	0.156	0.165	-	-	2,010	325	0.1617	0.165	0.156	0.165	-	-	2,010	0.1617	-5.71%
2023-09-14	0	0.175	0.130	0.180	-	-	100	16	0.1600	0.175	0.130	0.180	-	-	100	0.1600	0.00%
2023-09-13	0	0.175	0.155	0.175	-	-	0	0	-	0.175	0.155	0.175	-	-	0	-	0.00%
2023-09-12	0	0.175	0.130	0.195	-	-	0	0	-	0.175	0.130	0.195	-	-	0	-	0.00%
2023-09-11	0	0.175	-	0.195	-	-	0	0	-	0.175	-	0.195	-	-	0	-	0.00%
2023-09-07	0	0.175	0.156	0.190	0.155	0.175	305,500	48,547	0.1589	0.175	0.156	0.190	0.155	0.175	305,500	0.1589	4.17%
2023-09-06	0	0.168	0.168	0.179	0.166	0.166	5,000	830	0.1660	0.168	0.168	0.179	0.166	0.166	5,000	0.1660	-6.67%
2023-09-05	0	0.180	-	0.200	-	-	0	0	-	0.180	-	0.200	-	-	0	-	0.00%
2023-09-04	0	0.180	0.180	0.204	0.165	0.180	65,000	11,110	0.1709	0.180	0.180	0.204	0.165	0.180	65,000	0.1709	0.00%
2023-08-31	0	0.180	0.161	-	-	-	500	65	0.1300	0.180	0.161	-	-	-	500	0.1300	0.00%
2023-08-30	0	0.180	0.169	0.180	0.180	0.190	445,000	80,705	0.1814	0.180	0.169	0.180	0.180	0.190	445,000	0.1814	-5.26%
2023-08-29	0	0.190	0.167	0.190	-	-	0	0	-	0.190	0.167	0.190	-	-	0	-	-5.00%
2023-08-28	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2023-08-25	0	0.200	0.172	0.200	0.200	0.200	5,000	1,000	0.2000	0.200	0.172	0.200	0.200	0.200	5,000	0.2000	-4.76%
2023-08-24	0	0.210	0.170	0.210	-	-	0	0	-	0.210	0.170	0.210	-	-	0	-	0.00%
2023-08-23	0	0.210	0.172	0.210	-	-	1,050	169	0.1610	0.210	0.172	0.210	-	-	1,050	0.1610	0.00%
2023-08-22	0	0.210	-	0.210	-	-	0	0	-	0.210	-	0.210	-	-	0	-	0.00%
2023-08-21	0	0.210	0.171	0.210	0.209	0.210	270,000	56,435	0.2090	0.210	0.171	0.210	0.209	0.210	270,000	0.2090	0.00%
2023-08-18	0	0.210	0.101	0.240	-	-	0	0	-	0.210	0.101	0.240	-	-	0	-	0.00%
2023-08-17	0	0.210	-	0.240	-	-	250	37	0.1480	0.210	-	0.240	-	-	250	0.1480	0.00%
2023-08-16	0	0.210	-	0.210	-	-	150	22	0.1467	0.210	-	0.210	-	-	150	0.1467	0.00%
2023-08-15	0	0.210	-	0.210	-	-	0	0	-	0.210	-	0.210	-	-	0	-	0.00%
2023-08-14	0	0.210	0.096	0.210	-	-	0	0	-	0.210	0.096	0.210	-	-	0	-	0.00%
2023-08-11	0	0.210	0.151	0.210	-	-	0	0	-	0.210	0.151	0.210	-	-	0	-	0.00%
2023-08-10	0	0.210	0.096	0.210	-	-	0	0	-	0.210	0.096	0.210	-	-	0	-	-1.41%
2023-08-09	0	0.213	-	0.213	-	-	0	0	-	0.213	-	0.213	-	-	0	-	-0.93%
2023-08-08	0	0.215	0.169	0.245	-	-	200	31	0.1550	0.215	0.169	0.245	-	-	200	0.1550	0.00%
2023-08-07	0	0.215	0.146	0.245	-	-	250	50	0.2000	0.215	0.146	0.245	-	-	250	0.2000	0.00%
2023-08-04	0	0.215	0.170	0.215	-	-	0	0	-	0.215	0.170	0.215	-	-	0	-	0.00%
2023-08-03	0	0.215	0.170	0.215	-	-	0	0	-	0.215	0.170	0.215	-	-	0	-	0.00%
2023-08-02	0	0.215	0.190	0.215	-	-	0	0	-	0.215	0.190	0.215	-	-	0	-	0.00%
2023-08-01	0	0.215	0.190	0.215	-	-	0	0	-	0.215	0.190	0.215	-	-	0	-	-0.46%
2023-07-31	0	0.216	0.215	0.243	0.205	0.248	122,500	26,489	0.2162	0.216	0.215	0.243	0.205	0.248	122,500	0.2162	-6.09%
2023-07-28	0	0.230	0.193	0.235	-	-	0	0	-	0.230	0.193	0.235	-	-	0	-	0.00%
2023-07-27	0	0.230	0.213	0.231	0.208	0.250	105,325	24,897	0.2364	0.230	0.213	0.231	0.208	0.250	105,325	0.2364	10.58%
2023-07-26	0	0.208	0.185	0.208	0.200	0.246	73,625	16,012	0.2175	0.208	0.185	0.208	0.200	0.246	73,625	0.2175	-2.80%
2023-07-25	0	0.214	0.172	0.214	0.169	0.214	245,000	45,545	0.1859	0.214	0.172	0.214	0.169	0.214	245,000	0.1859	18.89%
2023-07-24	0	0.180	0.175	0.180	0.180	0.180	65,000	11,700	0.1800	0.180	0.175	0.180	0.180	0.180	65,000	0.1800	-1.10%
2023-07-21	0	0.182	0.175	-	-	-	0	0	-	0.182	0.175	-	-	-	0	-	0.00%
2023-07-20	0	0.182	0.175	-	-	-	0	0	-	0.182	0.175	-	-	-	0	-	0.00%
2023-07-19	0	0.182	0.175	-	-	-	0	0	-	0.182	0.175	-	-	-	0	-	0.00%
2023-07-18	0	0.182	0.175	-	-	-	0	0	-	0.182	0.175	-	-	-	0	-	0.00%
2023-07-14	0	0.182	0.178	0.182	-	-	0	0	-	0.182	0.178	0.182	-	-	0	-	0.00%
2023-07-13	0	0.182	0.175	0.220	-	-	0	0	-	0.182	0.175	0.220	-	-	0	-	0.00%
2023-07-12	0	0.182	0.175	0.200	0.182	0.182	5,000	910	0.1820	0.182	0.175	0.200	0.182	0.182	5,000	0.1820	0.00%
2023-07-11	0	0.182	0.182	-	-	-	0	0	-	0.182	0.182	-	-	-	0	-	0.00%
2023-07-10	0	0.182	0.182	-	-	-	500	87	0.1740	0.182	0.182	-	-	-	500	0.1740	0.00%
2023-07-07	0	0.182	0.170	-	-	-	0	0	-	0.182	0.170	-	-	-	0	-	0.00%
2023-07-06	0	0.182	0.170	-	-	-	0	0	-	0.182	0.170	-	-	-	0	-	0.00%
2023-07-05	0	0.182	0.170	0.185	-	-	50	8	0.1600	0.182	0.170	0.185	-	-	50	0.1600	0.00%
2023-07-04	0	0.182	0.182	0.185	-	-	0	0	-	0.182	0.182	0.185	-	-	0	-	1.11%
2023-07-03	0	0.180	0.176	0.185	-	-	0	0	-	0.180	0.176	0.185	-	-	0	-	0.00%
2023-06-30	0	0.180	0.180	0.185	-	-	800	137	0.1713	0.180	0.180	0.185	-	-	800	0.1713	2.27%
2023-06-29	0	0.176	0.170	0.185	-	-	0	0	-	0.176	0.170	0.185	-	-	0	-	0.00%
2023-06-28	0	0.176	-	-	0.176	0.176	10,000	1,760	0.1760	0.176	-	-	0.176	0.176	10,000	0.1760	0.57%
2023-06-27	0	0.175	0.145	0.175	0.175	0.175	5,000	875	0.1750	0.175	0.145	0.175	0.175	0.175	5,000	0.1750	-5.41%
2023-06-26	0	0.185	0.185	0.224	0.185	0.185	6,150	1,132	0.1841	0.185	0.185	0.224	0.185	0.185	6,150	0.1841	-2.63%
2023-06-23	0	0.190	0.170	0.200	-	-	0	0	-	0.190	0.170	0.200	-	-	0	-	0.00%
2023-06-21	0	0.190	0.190	0.210	-	-	0	0	-	0.190	0.190	0.210	-	-	0	-	0.00%
2023-06-20	0	0.190	0.183	0.224	-	-	500	89	0.1780	0.190	0.183	0.224	-	-	500	0.1780	0.00%
2023-06-19	0	0.190	0.170	0.223	-	-	5,000	1,045	0.2090	0.190	0.170	0.223	-	-	5,000	0.2090	0.00%
2023-06-16	0	0.190	0.170	0.205	0.190	0.191	45,000	8,565	0.1903	0.190	0.170	0.205	0.190	0.191	45,000	0.1903	0.00%
2023-06-15	0	0.190	0.175	0.209	-	-	0	0	-	0.190	0.175	0.209	-	-	0	-	0.00%
2023-06-14	0	0.190	0.170	-	-	-	0	0	-	0.190	0.170	-	-	-	0	-	8.57%
2023-06-13	0	0.175	0.175	-	-	-	0	0	-	0.175	0.175	-	-	-	0	-	0.00%
2023-06-12	0	0.175	0.175	-	-	-	0	0	-	0.175	0.175	-	-	-	0	-	0.00%
2023-06-09	0	0.175	0.170	-	-	-	0	0	-	0.175	0.170	-	-	-	0	-	0.00%
2023-06-08	0	0.175	0.170	0.205	0.171	0.189	20,000	3,481	0.1741	0.175	0.170	0.205	0.171	0.189	20,000	0.1741	-7.41%
2023-06-07	0	0.189	0.160	-	-	-	150	26	0.1733	0.189	0.160	-	-	-	150	0.1733	0.00%
2023-06-06	0	0.189	0.151	-	-	-	50	8	0.1600	0.189	0.151	-	-	-	50	0.1600	0.00%
2023-06-05	0	0.189	0.189	-	0.189	0.189	10,000	1,890	0.1890	0.189	0.189	-	0.189	0.189	10,000	0.1890	0.00%
2023-06-02	0	0.189	0.189	-	-	-	0	0	-	0.189	0.189	-	-	-	0	-	0.00%
2023-06-01	0	0.189	-	-	-	-	77,000	14,553	0.1890	0.189	-	-	-	-	77,000	0.1890	0.00%
2023-05-31	0	0.189	0.155	0.229	0.189	0.189	15,000	2,835	0.1890	0.189	0.155	0.229	0.189	0.189	15,000	0.1890	5.00%
2023-05-30	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2023-05-29	0	0.180	0.153	-	-	-	1,500	214	0.1427	0.180	0.153	-	-	-	1,500	0.1427	0.00%
2023-05-25	0	0.180	0.170	-	0.180	0.180	50,000	9,000	0.1800	0.180	0.170	-	0.180	0.180	50,000	0.1800	0.00%
2023-05-24	0	0.180	0.170	0.180	-	-	0	0	-	0.180	0.170	0.180	-	-	0	-	-2.70%
2023-05-23	0	0.185	0.161	0.208	-	-	0	0	-	0.185	0.161	0.208	-	-	0	-	0.00%
2023-05-22	0	0.185	0.161	0.208	0.185	0.185	120,200	22,231	0.1850	0.185	0.161	0.208	0.185	0.185	120,200	0.1850	-2.12%
2023-05-19	0	0.189	0.189	0.208	0.185	0.185	7,500	1,325	0.1767	0.189	0.189	0.208	0.185	0.185	7,500	0.1767	-0.53%
2023-05-18	0	0.190	0.165	-	0.190	0.190	30,500	5,792	0.1899	0.190	0.165	-	0.190	0.190	30,500	0.1899	0.00%
2023-05-17	0	0.190	0.198	0.215	0.190	0.219	60,000	12,850	0.2142	0.190	0.198	0.215	0.190	0.219	60,000	0.2142	-13.64%
2023-05-16	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2023-05-15	0	0.220	0.187	0.232	-	-	50	9	0.1800	0.220	0.187	0.232	-	-	50	0.1800	0.00%
2023-05-12	0	0.220	0.220	0.232	0.220	0.220	30,000	6,600	0.2200	0.220	0.220	0.232	0.220	0.220	30,000	0.2200	0.00%
2023-05-11	0	0.220	-	0.238	-	-	0	0	-	0.220	-	0.238	-	-	0	-	0.00%
2023-05-10	0	0.220	0.210	0.239	0.210	0.210	80,000	16,800	0.2100	0.220	0.210	0.239	0.210	0.210	80,000	0.2100	0.00%
2023-05-09	0	0.220	0.220	0.242	0.220	0.220	10,000	2,200	0.2200	0.220	0.220	0.242	0.220	0.220	10,000	0.2200	3.77%
2023-05-08	0	0.212	0.201	0.215	0.212	0.216	55,250	11,845	0.2144	0.212	0.201	0.215	0.212	0.216	55,250	0.2144	-9.79%
2023-05-05	0	0.235	-	0.249	-	-	0	0	-	0.235	-	0.249	-	-	0	-	0.00%
2023-05-04	0	0.235	0.215	0.249	-	-	0	0	-	0.235	0.215	0.249	-	-	0	-	0.00%
2023-05-03	0	0.235	0.235	0.249	-	-	0	0	-	0.235	0.235	0.249	-	-	0	-	0.00%
2023-05-02	0	0.235	0.235	0.249	-	-	0	0	-	0.235	0.235	0.249	-	-	0	-	0.00%
2023-04-28	0	0.235	0.235	0.249	0.235	0.235	5,005	1,176	0.2350	0.235	0.235	0.249	0.235	0.235	5,005	0.2350	-2.08%
2023-04-27	0	0.240	0.235	0.249	-	-	0	0	-	0.240	0.235	0.249	-	-	0	-	0.00%
2023-04-26	0	0.240	0.235	0.249	-	-	5,000	1,200	0.2400	0.240	0.235	0.249	-	-	5,000	0.2400	0.00%
2023-04-25	0	0.240	0.240	0.250	-	-	0	0	-	0.240	0.240	0.250	-	-	0	-	0.00%
2023-04-24	0	0.240	0.240	0.250	-	-	0	0	-	0.240	0.240	0.250	-	-	0	-	0.00%
2023-04-21	0	0.240	0.240	0.255	0.240	0.255	25,000	6,300	0.2520	0.240	0.240	0.255	0.240	0.255	25,000	0.2520	-5.88%
2023-04-20	0	0.255	0.240	0.265	-	-	0	0	-	0.255	0.240	0.265	-	-	0	-	0.00%
2023-04-19	0	0.255	0.240	0.255	0.240	0.260	20,000	4,900	0.2450	0.255	0.240	0.255	0.240	0.260	20,000	0.2450	2.00%
2023-04-18	0	0.250	0.231	0.250	0.240	0.250	45,010	10,852	0.2411	0.250	0.231	0.250	0.240	0.250	45,010	0.2411	4.17%
2023-04-17	0	0.240	0.230	0.250	-	-	5	1	0.2000	0.240	0.230	0.250	-	-	5	0.2000	0.00%
2023-04-14	0	0.240	0.230	0.249	-	-	0	0	-	0.240	0.230	0.249	-	-	0	-	0.00%
2023-04-13	0	0.240	0.230	0.250	-	-	100	22	0.2200	0.240	0.230	0.250	-	-	100	0.2200	0.00%
2023-04-12	0	0.240	0.230	0.250	-	-	0	0	-	0.240	0.230	0.250	-	-	0	-	0.00%
2023-04-11	0	0.240	0.230	0.248	0.240	0.240	101,500	24,340	0.2398	0.240	0.230	0.248	0.240	0.240	101,500	0.2398	-2.04%
2023-04-06	0	0.245	0.226	0.249	-	-	0	0	-	0.245	0.226	0.249	-	-	0	-	0.00%
2023-04-04	0	0.245	0.224	0.250	-	-	0	0	-	0.245	0.224	0.250	-	-	0	-	0.00%
2023-04-03	0	0.245	0.226	0.250	-	-	50	11	0.2200	0.245	0.226	0.250	-	-	50	0.2200	0.00%
2023-03-31	0	0.245	-	0.249	-	-	0	0	-	0.245	-	0.249	-	-	0	-	0.00%
2023-03-30	0	0.245	0.226	0.250	0.240	0.249	280,000	67,825	0.2422	0.245	0.226	0.250	0.240	0.249	280,000	0.2422	1.66%
2023-03-29	0	0.241	0.241	0.245	0.241	0.275	730,000	184,180	0.2523	0.241	0.241	0.245	0.241	0.275	730,000	0.2523	-12.36%
2023-03-28	0	0.275	0.270	0.300	0.275	0.275	10,000	2,750	0.2750	0.275	0.270	0.300	0.275	0.275	10,000	0.2750	-6.78%
2023-03-27	0	0.295	0.270	0.295	-	-	1,500	397	0.2647	0.295	0.270	0.295	-	-	1,500	0.2647	0.00%
2023-03-24	0	0.295	0.270	0.300	-	-	0	0	-	0.295	0.270	0.300	-	-	0	-	0.00%
2023-03-23	0	0.295	0.270	0.300	-	-	0	0	-	0.295	0.270	0.300	-	-	0	-	0.00%
2023-03-22	0	0.295	0.265	0.295	0.295	0.300	125,000	36,900	0.2952	0.295	0.265	0.295	0.295	0.300	125,000	0.2952	11.32%
2023-03-21	0	0.265	0.265	0.275	0.265	0.265	25,000	6,625	0.2650	0.265	0.265	0.275	0.265	0.265	25,000	0.2650	-3.64%
2023-03-20	0	0.275	0.260	0.270	0.265	0.275	30,000	8,200	0.2733	0.275	0.260	0.270	0.265	0.275	30,000	0.2733	-8.33%
2023-03-17	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2023-03-16	0	0.300	0.260	0.300	0.295	0.300	10,000	2,975	0.2975	0.300	0.260	0.300	0.295	0.300	10,000	0.2975	3.45%
2023-03-15	0	0.290	0.270	0.290	0.270	0.290	10,000	2,800	0.2800	0.290	0.270	0.290	0.270	0.290	10,000	0.2800	0.00%
2023-03-14	0	0.290	0.290	0.300	0.280	0.300	1,405,100	443,550	0.3157	0.290	0.290	0.300	0.280	0.300	1,405,100	0.3157	11.54%
2023-03-13	0	0.260	0.270	0.285	0.260	0.285	1,205,000	313,425	0.2601	0.260	0.270	0.285	0.260	0.285	1,205,000	0.2601	-8.77%
2023-03-10	0	0.285	0.255	0.295	0.265	0.285	26,000	7,105	0.2733	0.285	0.255	0.295	0.265	0.285	26,000	0.2733	-1.72%
2023-03-09	0	0.290	0.260	0.290	-	-	2,500	625	0.2500	0.290	0.260	0.290	-	-	2,500	0.2500	0.00%
2023-03-08	0	0.290	0.275	0.295	0.290	0.290	20,000	5,800	0.2900	0.290	0.275	0.295	0.290	0.290	20,000	0.2900	-1.69%
2023-03-07	0	0.295	0.255	0.295	0.265	0.295	11,100	3,080	0.2775	0.295	0.255	0.295	0.265	0.295	11,100	0.2775	5.36%
2023-03-06	0	0.280	0.270	0.280	0.275	0.280	50,000	13,975	0.2795	0.280	0.270	0.280	0.275	0.280	50,000	0.2795	0.00%
2023-03-03	0	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2023-03-02	0	0.280	0.270	0.280	0.280	0.280	23,501	6,475	0.2755	0.280	0.270	0.280	0.280	0.280	23,501	0.2755	0.00%
2023-03-01	0	0.280	0.265	0.280	0.260	0.280	104,250	28,387	0.2723	0.280	0.265	0.280	0.260	0.280	104,250	0.2723	0.00%
2023-02-28	0	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2023-02-27	0	0.280	0.265	0.290	0.270	0.280	90,503	24,478	0.2705	0.280	0.265	0.290	0.270	0.280	90,503	0.2705	1.82%
2023-02-24	0	0.275	0.265	0.285	-	-	0	0	-	0.275	0.265	0.285	-	-	0	-	0.00%
2023-02-23	0	0.275	0.255	0.280	0.275	0.280	143,300	39,401	0.2750	0.275	0.255	0.280	0.275	0.280	143,300	0.2750	-1.79%
2023-02-22	0	0.280	0.255	0.285	-	-	0	0	-	0.280	0.255	0.285	-	-	0	-	0.00%
2023-02-21	0	0.280	0.255	0.285	-	-	0	0	-	0.280	0.255	0.285	-	-	0	-	0.00%
2023-02-20	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2023-02-17	0	0.280	0.260	0.280	0.255	0.280	70,001	19,000	0.2714	0.280	0.260	0.280	0.255	0.280	70,001	0.2714	0.00%
2023-02-16	0	0.280	0.255	0.285	0.275	0.280	120,150	33,487	0.2787	0.280	0.255	0.285	0.275	0.280	120,150	0.2787	0.00%
2023-02-15	0	0.280	0.275	0.285	0.280	0.280	86,016	24,064	0.2798	0.280	0.275	0.285	0.280	0.280	86,016	0.2798	0.00%
2023-02-14	0	0.280	0.255	0.300	0.270	0.275	37,050	10,097	0.2725	0.280	0.255	0.300	0.270	0.275	37,050	0.2725	1.82%
2023-02-13	0	0.275	0.270	0.300	-	-	0	0	-	0.275	0.270	0.300	-	-	0	-	0.00%
2023-02-10	0	0.275	0.280	0.295	0.265	0.280	81,500	22,392	0.2747	0.275	0.280	0.295	0.265	0.280	81,500	0.2747	-1.79%
2023-02-09	0	0.280	0.265	0.290	-	-	0	0	-	0.280	0.265	0.290	-	-	0	-	0.00%
2023-02-08	0	0.280	0.265	0.290	0.260	0.280	165,000	44,725	0.2711	0.280	0.265	0.290	0.260	0.280	165,000	0.2711	1.82%
2023-02-07	0	0.275	0.255	0.280	0.275	0.275	56,500	15,610	0.2763	0.275	0.255	0.280	0.275	0.275	56,500	0.2763	-1.79%
2023-02-06	0	0.280	0.260	0.280	0.250	0.280	579,500	151,275	0.2610	0.280	0.260	0.280	0.250	0.280	579,500	0.2610	0.00%
2023-02-03	0	0.280	0.260	0.280	0.275	0.280	55,000	15,325	0.2786	0.280	0.260	0.280	0.275	0.280	55,000	0.2786	5.66%
2023-02-02	0	0.265	0.260	0.275	0.250	0.280	1,560,000	404,825	0.2595	0.265	0.260	0.275	0.250	0.280	1,560,000	0.2595	-13.11%
2023-02-01	0	0.305	0.270	0.305	-	-	0	0	-	0.305	0.270	0.305	-	-	0	-	0.00%
2023-01-31	0	0.305	0.290	0.305	-	-	250	63	0.2520	0.305	0.290	0.305	-	-	250	0.2520	0.00%
2023-01-30	0	0.305	0.290	0.305	-	-	0	0	-	0.305	0.290	0.305	-	-	0	-	-1.61%
2023-01-27	0	0.310	0.295	0.310	0.290	0.310	90,000	27,100	0.3011	0.310	0.295	0.310	0.290	0.310	90,000	0.3011	6.90%
2023-01-26	0	0.290	0.270	0.290	-	-	50,525	14,641	0.2898	0.290	0.270	0.290	-	-	50,525	0.2898	0.00%
2023-01-20	0	0.290	0.290	0.305	-	-	0	0	-	0.290	0.290	0.305	-	-	0	-	0.00%
2023-01-19	0	0.290	0.290	0.320	-	-	0	0	-	0.290	0.290	0.320	-	-	0	-	0.00%
2023-01-18	0	0.290	0.270	0.325	-	-	0	0	-	0.290	0.270	0.325	-	-	0	-	0.00%
2023-01-17	0	0.290	0.290	0.320	0.290	0.290	10,000	2,900	0.2900	0.290	0.290	0.320	0.290	0.290	10,000	0.2900	0.00%
2023-01-16	0	0.290	0.280	0.310	-	-	0	0	-	0.290	0.280	0.310	-	-	0	-	0.00%
2023-01-13	0	0.290	0.285	0.310	0.290	0.290	7,500	2,125	0.2833	0.290	0.285	0.310	0.290	0.290	7,500	0.2833	0.00%
2023-01-12	0	0.290	0.285	0.310	0.290	0.290	5,500	1,577	0.2867	0.290	0.285	0.310	0.290	0.290	5,500	0.2867	1.75%
2023-01-11	0	0.285	0.280	0.300	-	-	0	0	-	0.285	0.280	0.300	-	-	0	-	0.00%
2023-01-10	0	0.285	0.285	0.310	-	-	0	0	-	0.285	0.285	0.310	-	-	0	-	0.00%
2023-01-09	0	0.285	0.280	0.305	-	-	0	0	-	0.285	0.280	0.305	-	-	0	-	0.00%
2023-01-06	0	0.285	0.280	0.310	-	-	0	0	-	0.285	0.280	0.310	-	-	0	-	0.00%
2023-01-05	0	0.285	0.260	0.320	0.285	0.285	50,000	14,250	0.2850	0.285	0.260	0.320	0.285	0.285	50,000	0.2850	0.00%
2023-01-04	0	0.285	0.255	0.310	0.285	0.285	50,000	14,250	0.2850	0.285	0.255	0.310	0.285	0.285	50,000	0.2850	0.00%
2023-01-03	0	0.285	0.285	0.310	0.285	0.285	5,000	1,425	0.2850	0.285	0.285	0.310	0.285	0.285	5,000	0.2850	0.00%
2022-12-30	0	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2022-12-29	0	0.285	0.265	0.285	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	0.00%
2022-12-28	0	0.285	0.270	0.285	0.280	0.285	60,000	17,150	0.2858	0.285	0.270	0.285	0.280	0.285	60,000	0.2858	0.00%
2022-12-23	0	0.285	0.260	0.290	0.275	0.285	130,000	36,250	0.2788	0.285	0.260	0.290	0.275	0.285	130,000	0.2788	1.79%
2022-12-22	0	0.280	0.270	0.290	0.265	0.280	115,000	31,600	0.2748	0.280	0.270	0.290	0.265	0.280	115,000	0.2748	0.00%
2022-12-21	0	0.280	0.265	0.280	0.250	0.285	1,040,000	273,150	0.2626	0.280	0.265	0.280	0.250	0.285	1,040,000	0.2626	-6.67%
2022-12-20	0	0.300	0.300	0.315	-	-	40,000	12,000	0.3000	0.300	0.300	0.315	-	-	40,000	0.3000	0.00%
2022-12-19	0	0.300	0.285	0.320	-	-	0	0	-	0.300	0.285	0.320	-	-	0	-	0.00%
2022-12-16	0	0.300	0.300	0.315	-	-	0	0	-	0.300	0.300	0.315	-	-	0	-	0.00%
2022-12-15	0	0.300	0.285	0.300	0.285	0.300	225,000	66,225	0.2943	0.300	0.285	0.300	0.285	0.300	225,000	0.2943	0.00%
2022-12-14	0	0.300	0.300	0.310	0.285	0.285	150,000	43,350	0.2890	0.300	0.300	0.310	0.285	0.285	150,000	0.2890	0.00%
2022-12-13	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2022-12-12	0	0.300	0.300	0.315	0.280	0.300	70,000	20,150	0.2879	0.300	0.300	0.315	0.280	0.300	70,000	0.2879	0.00%
2022-12-09	0	0.300	0.285	0.300	0.300	0.315	435,000	135,175	0.3107	0.300	0.285	0.300	0.300	0.315	435,000	0.3107	5.26%
2022-12-08	0	0.285	0.270	0.305	0.285	0.290	43,500	12,452	0.2863	0.285	0.270	0.305	0.285	0.290	43,500	0.2863	-6.56%
2022-12-07	0	0.305	0.290	0.310	0.285	0.310	495,000	147,675	0.2983	0.305	0.290	0.310	0.285	0.310	495,000	0.2983	0.00%
2022-12-06	0	0.305	0.280	0.310	0.270	0.315	490,000	142,425	0.2907	0.305	0.280	0.310	0.270	0.315	490,000	0.2907	5.17%
2022-12-05	0	0.290	0.280	0.325	0.280	0.290	55,100	15,650	0.2840	0.290	0.280	0.325	0.280	0.290	55,100	0.2840	0.00%
2022-12-02	0	0.290	0.270	0.300	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2022-12-01	0	0.290	0.280	0.310	0.290	0.290	5,000	1,450	0.2900	0.290	0.280	0.310	0.290	0.290	5,000	0.2900	0.00%
2022-11-30	0	0.290	0.280	0.290	-	-	2,500	637	0.2548	0.290	0.280	0.290	-	-	2,500	0.2548	0.00%
2022-11-29	0	0.290	0.270	0.330	-	-	1	0	-	0.290	0.270	0.330	-	-	1	-	0.00%
2022-11-28	0	0.290	0.275	0.310	0.290	0.290	25,000	7,275	0.2910	0.290	0.275	0.310	0.290	0.290	25,000	0.2910	7.41%
2022-11-25	0	0.270	0.270	0.290	-	-	0	0	-	0.270	0.270	0.290	-	-	0	-	0.00%
2022-11-24	0	0.270	0.270	0.295	-	-	10,000	2,700	0.2700	0.270	0.270	0.295	-	-	10,000	0.2700	0.00%
2022-11-23	0	0.270	0.280	0.335	0.270	0.280	59,500	16,425	0.2761	0.270	0.280	0.335	0.270	0.280	59,500	0.2761	-5.26%
2022-11-22	0	0.285	0.285	0.300	0.285	0.285	5,000	1,425	0.2850	0.285	0.285	0.300	0.285	0.285	5,000	0.2850	0.00%
2022-11-21	0	0.285	0.285	0.320	0.285	0.285	30,100	8,576	0.2849	0.285	0.285	0.320	0.285	0.285	30,100	0.2849	-5.00%
2022-11-18	0	0.300	0.285	0.345	-	-	0	0	-	0.300	0.285	0.345	-	-	0	-	0.00%
2022-11-17	0	0.300	0.295	0.370	0.300	0.315	10,000	3,075	0.3075	0.300	0.295	0.370	0.300	0.315	10,000	0.3075	-7.69%
2022-11-16	0	0.325	0.320	0.385	0.325	0.325	11,325	3,654	0.3226	0.325	0.320	0.385	0.325	0.325	11,325	0.3226	-1.52%
2022-11-15	0	0.330	0.325	0.360	-	-	1,150	356	0.3096	0.330	0.325	0.360	-	-	1,150	0.3096	0.00%
2022-11-14	0	0.330	0.335	0.395	0.330	0.340	65,001	21,800	0.3354	0.330	0.335	0.395	0.330	0.340	65,001	0.3354	-2.94%
2022-11-11	0	0.340	0.325	0.390	0.330	0.340	34,500	11,520	0.3339	0.340	0.325	0.390	0.330	0.340	34,500	0.3339	0.00%
2022-11-10	0	0.340	0.335	0.360	0.265	0.405	2,225,000	829,450	0.3728	0.340	0.335	0.360	0.265	0.405	2,225,000	0.3728	13.33%
2022-11-09	0	0.300	0.265	0.285	0.265	0.300	114,000	32,995	0.2894	0.300	0.265	0.285	0.265	0.300	114,000	0.2894	0.00%
2022-11-08	0	0.300	0.300	0.305	-	-	0	0	-	0.300	0.300	0.305	-	-	0	-	0.00%
2022-11-07	0	0.300	0.300	0.315	-	-	50,325	15,081	0.2997	0.300	0.300	0.315	-	-	50,325	0.2997	0.00%
2022-11-04	0	0.300	0.265	0.305	0.255	0.300	130,000	35,550	0.2735	0.300	0.265	0.305	0.255	0.300	130,000	0.2735	0.00%
2022-11-03	0	0.300	0.246	0.310	0.260	0.300	165,000	44,750	0.2712	0.300	0.246	0.310	0.260	0.300	165,000	0.2712	15.38%
2022-11-02	0	0.260	0.250	0.260	0.245	0.260	255,000	64,200	0.2518	0.260	0.250	0.260	0.245	0.260	255,000	0.2518	-10.34%
2022-11-01	0	0.290	0.255	0.290	0.285	0.290	81,050	23,232	0.2866	0.290	0.255	0.290	0.285	0.290	81,050	0.2866	1.75%
2022-10-31	0	0.285	0.250	0.285	0.270	0.285	120,000	32,575	0.2715	0.285	0.250	0.285	0.270	0.285	120,000	0.2715	5.56%
2022-10-28	0	0.270	0.247	0.260	0.250	0.270	425,000	108,765	0.2559	0.270	0.247	0.260	0.250	0.270	425,000	0.2559	-8.47%
2022-10-27	0	0.295	0.250	0.295	0.295	0.295	50,000	14,650	0.2930	0.295	0.250	0.295	0.295	0.295	50,000	0.2930	1.72%
2022-10-26	0	0.290	0.248	0.295	0.248	0.290	361,500	97,276	0.2691	0.290	0.248	0.295	0.248	0.290	361,500	0.2691	21.85%
2022-10-25	0	0.238	0.220	0.238	0.238	0.295	1,600,000	420,845	0.2630	0.238	0.220	0.238	0.238	0.295	1,600,000	0.2630	-16.49%
2022-10-24	0	0.285	0.250	0.290	0.250	0.285	125,500	33,965	0.2706	0.285	0.250	0.290	0.250	0.285	125,500	0.2706	0.00%
2022-10-21	0	0.285	0.242	0.300	0.285	0.290	55,000	15,900	0.2891	0.285	0.242	0.300	0.285	0.290	55,000	0.2891	9.62%
2022-10-20	0	0.260	0.255	0.270	0.260	0.285	120,000	32,800	0.2733	0.260	0.255	0.270	0.260	0.285	120,000	0.2733	-8.77%
2022-10-19	0	0.285	0.260	0.285	0.290	0.290	30,000	8,700	0.2900	0.285	0.260	0.285	0.290	0.290	30,000	0.2900	-1.72%
2022-10-18	0	0.290	0.255	0.300	0.290	0.290	80,475	23,318	0.2898	0.290	0.255	0.300	0.290	0.290	80,475	0.2898	0.00%
2022-10-17	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2022-10-14	0	0.290	0.241	0.290	0.290	0.295	50,500	14,672	0.2905	0.290	0.241	0.290	0.290	0.295	50,500	0.2905	-1.69%
2022-10-13	0	0.295	0.255	0.295	-	-	10,000	3,000	0.3000	0.295	0.255	0.295	-	-	10,000	0.3000	0.00%
2022-10-12	0	0.295	0.255	0.300	0.290	0.295	95,000	28,025	0.2950	0.295	0.255	0.300	0.290	0.295	95,000	0.2950	-1.67%
2022-10-11	0	0.300	0.265	0.300	0.265	0.300	130,000	38,300	0.2946	0.300	0.265	0.300	0.265	0.300	130,000	0.2946	0.00%
2022-10-10	0	0.300	0.265	0.325	0.295	0.300	210,000	62,950	0.2998	0.300	0.265	0.325	0.295	0.300	210,000	0.2998	0.00%
2022-10-07	0	0.300	0.290	0.330	0.285	0.300	56,000	16,680	0.2979	0.300	0.290	0.330	0.285	0.300	56,000	0.2979	0.00%
2022-10-06	0	0.300	0.300	0.345	-	-	450	112	0.2489	0.300	0.300	0.345	-	-	450	0.2489	0.00%
2022-10-05	0	0.300	0.300	0.340	0.300	0.300	25,000	7,500	0.3000	0.300	0.300	0.340	0.300	0.300	25,000	0.3000	0.00%
2022-10-03	0	0.300	0.300	0.340	0.300	0.300	6,525	1,927	0.2953	0.300	0.300	0.340	0.300	0.300	6,525	0.2953	0.00%
2022-09-30	0	0.300	0.300	0.335	0.300	0.300	75,550	22,654	0.2999	0.300	0.300	0.335	0.300	0.300	75,550	0.2999	0.00%
2022-09-29	0	0.300	0.300	0.335	0.300	0.305	95,000	28,525	0.3003	0.300	0.300	0.335	0.300	0.305	95,000	0.3003	-3.23%
2022-09-28	0	0.310	0.310	0.340	0.300	0.305	20,500	6,270	0.3059	0.310	0.310	0.340	0.300	0.305	20,500	0.3059	0.00%
2022-09-27	0	0.310	0.305	0.320	0.310	0.330	235,000	75,000	0.3191	0.310	0.305	0.320	0.310	0.330	235,000	0.3191	-11.43%
2022-09-26	0	0.350	0.320	0.355	0.350	0.350	10,000	3,500	0.3500	0.350	0.320	0.355	0.350	0.350	10,000	0.3500	2.94%
2022-09-23	0	0.340	0.325	0.340	0.350	0.350	80,000	27,125	0.3391	0.340	0.325	0.340	0.350	0.350	80,000	0.3391	4.62%
2022-09-22	0	0.325	0.310	0.345	0.315	0.340	310,000	102,250	0.3298	0.325	0.310	0.345	0.315	0.340	310,000	0.3298	-4.41%
2022-09-21	0	0.340	0.315	0.340	0.325	0.365	305,000	100,775	0.3304	0.340	0.315	0.340	0.325	0.365	305,000	0.3304	0.00%
2022-09-20	0	0.340	0.315	0.385	0.340	0.340	20,225	6,872	0.3398	0.340	0.315	0.385	0.340	0.340	20,225	0.3398	0.00%
2022-09-19	0	0.340	0.315	0.355	0.340	0.340	5,000	1,700	0.3400	0.340	0.315	0.355	0.340	0.340	5,000	0.3400	-2.86%
2022-09-16	0	0.350	0.320	0.350	-	-	2,500	737	0.2948	0.350	0.320	0.350	-	-	2,500	0.2948	-4.11%
2022-09-15	0	0.365	0.320	0.365	0.365	0.365	30,100	10,982	0.3649	0.365	0.320	0.365	0.365	0.365	30,100	0.3649	4.29%
2022-09-14	0	0.350	0.310	0.365	-	-	0	0	-	0.350	0.310	0.365	-	-	0	-	0.00%
2022-09-13	0	0.350	0.315	0.385	-	-	0	0	-	0.350	0.315	0.385	-	-	0	-	0.00%
2022-09-09	0	0.350	0.340	0.350	0.335	0.350	80,000	27,025	0.3378	0.350	0.340	0.350	0.335	0.350	80,000	0.3378	9.38%
2022-09-08	0	0.320	0.320	0.335	-	-	0	0	-	0.320	0.320	0.335	-	-	0	-	0.00%
2022-09-07	0	0.320	0.320	0.345	-	-	0	0	-	0.320	0.320	0.345	-	-	0	-	0.00%
2022-09-06	0	0.320	0.325	0.370	0.255	0.375	1,145,000	377,325	0.3295	0.320	0.325	0.370	0.255	0.375	1,145,000	0.3295	-11.11%
2022-09-05	0	0.360	0.360	0.390	0.355	0.400	326,000	124,015	0.3804	0.360	0.360	0.390	0.355	0.400	326,000	0.3804	-14.29%
2022-09-02	0	0.420	0.400	0.420	0.400	0.425	10,425	4,286	0.4111	0.420	0.400	0.420	0.400	0.425	10,425	0.4111	3.70%
2022-09-01	0	0.405	0.405	0.425	0.405	0.405	25,000	10,125	0.4050	0.405	0.405	0.425	0.405	0.405	25,000	0.4050	-5.81%
2022-08-31	0	0.430	0.410	0.430	0.400	0.445	105,000	45,100	0.4295	0.430	0.410	0.430	0.400	0.445	105,000	0.4295	7.50%
2022-08-30	0	0.400	0.395	0.430	0.400	0.455	445,150	185,132	0.4159	0.400	0.395	0.430	0.400	0.455	445,150	0.4159	-15.79%
2022-08-29	0	0.475	0.460	0.480	0.475	0.475	80,000	38,000	0.4750	0.475	0.460	0.480	0.475	0.475	80,000	0.4750	-1.04%
2022-08-26	0	0.480	0.470	0.495	0.465	0.530	1,620,000	801,975	0.4950	0.480	0.470	0.495	0.465	0.530	1,620,000	0.4950	-4.00%
2022-08-25	0	0.500	0.490	0.530	0.500	0.510	15,000	7,600	0.5067	0.500	0.490	0.530	0.500	0.510	15,000	0.5067	-5.66%
2022-08-24	0	0.530	0.500	0.540	0.500	0.530	580,000	303,250	0.5228	0.530	0.500	0.540	0.500	0.530	580,000	0.5228	0.00%
2022-08-23	0	0.530	0.500	0.530	0.500	0.530	125,000	62,650	0.5012	0.530	0.500	0.530	0.500	0.530	125,000	0.5012	6.00%
2022-08-22	0	0.500	0.490	0.520	0.500	0.510	55,375	27,824	0.5025	0.500	0.490	0.520	0.500	0.510	55,375	0.5025	1.01%
2022-08-19	0	0.495	0.485	0.500	-	-	0	0	-	0.495	0.485	0.500	-	-	0	-	0.00%
2022-08-18	0	0.495	0.485	0.500	0.495	0.495	10,000	4,950	0.4950	0.495	0.485	0.500	0.495	0.495	10,000	0.4950	-1.00%
2022-08-17	0	0.500	0.485	0.500	-	-	10,000	4,900	0.4900	0.500	0.485	0.500	-	-	10,000	0.4900	0.00%
2022-08-16	0	0.500	0.490	0.500	0.500	0.500	5,000	2,500	0.5000	0.500	0.490	0.500	0.500	0.500	5,000	0.5000	0.00%
2022-08-15	0	0.500	0.490	0.500	0.490	0.500	160,500	79,860	0.4976	0.500	0.490	0.500	0.490	0.500	160,500	0.4976	1.01%
2022-08-12	0	0.495	0.490	0.500	0.480	0.510	240,000	119,025	0.4959	0.495	0.490	0.500	0.480	0.510	240,000	0.4959	-4.81%
2022-08-11	0	0.520	0.495	0.520	-	-	0	0	-	0.520	0.495	0.520	-	-	0	-	0.00%
2022-08-10	0	0.520	0.490	0.520	0.500	0.530	160,651	80,762	0.5027	0.520	0.490	0.520	0.500	0.530	160,651	0.5027	0.00%
2022-08-09	0	0.520	0.510	0.540	-	-	400	196	0.4900	0.520	0.510	0.540	-	-	400	0.4900	0.00%
2022-08-08	0	0.520	0.510	0.520	0.510	0.530	285,000	148,500	0.5211	0.520	0.510	0.520	0.510	0.530	285,000	0.5211	-1.89%
2022-08-05	0	0.530	0.530	0.570	0.520	0.570	612,025	337,402	0.5513	0.530	0.530	0.570	0.520	0.570	612,025	0.5513	-3.64%
2022-08-04	0	0.550	0.510	0.550	0.510	0.560	440,000	237,800	0.5405	0.550	0.510	0.550	0.510	0.560	440,000	0.5405	1.85%
2022-08-03	0	0.540	0.520	0.550	-	-	0	0	-	0.540	0.520	0.550	-	-	0	-	0.00%
2022-08-02	0	0.540	0.510	0.540	0.540	0.560	232,000	127,950	0.5515	0.540	0.510	0.540	0.540	0.560	232,000	0.5515	-1.82%
2022-08-01	0	0.550	0.500	0.550	0.510	0.550	186,000	95,290	0.5123	0.550	0.500	0.550	0.510	0.550	186,000	0.5123	5.77%
2022-07-29	0	0.520	0.510	0.520	0.510	0.530	160,000	82,450	0.5153	0.520	0.510	0.520	0.510	0.530	160,000	0.5153	-5.45%
2022-07-28	0	0.550	0.540	0.580	0.520	0.570	490,000	268,400	0.5478	0.550	0.540	0.580	0.520	0.570	490,000	0.5478	7.84%
2022-07-27	0	0.510	0.510	0.560	0.510	0.560	650,000	352,650	0.5425	0.510	0.510	0.560	0.510	0.560	650,000	0.5425	-3.77%
2022-07-26	0	0.530	0.530	0.570	0.500	0.580	915,000	502,750	0.5495	0.530	0.530	0.570	0.500	0.580	915,000	0.5495	-1.85%
2022-07-25	0	0.540	0.530	0.560	-	-	0	0	-	0.540	0.530	0.560	-	-	0	-	0.00%
2022-07-22	0	0.540	0.540	0.550	0.530	0.540	146,275	77,935	0.5328	0.540	0.540	0.550	0.530	0.540	146,275	0.5328	-3.57%
2022-07-21	0	0.560	0.530	0.580	-	-	0	0	-	0.560	0.530	0.580	-	-	0	-	0.00%
2022-07-20	0	0.560	0.540	0.570	0.540	0.560	41,250	22,650	0.5491	0.560	0.540	0.570	0.540	0.560	41,250	0.5491	-1.75%
2022-07-19	0	0.570	0.570	0.590	0.540	0.570	235,000	130,400	0.5549	0.570	0.570	0.590	0.540	0.570	235,000	0.5549	-3.39%
2022-07-18	0	0.590	0.570	0.600	0.570	0.610	217,002	128,511	0.5922	0.590	0.570	0.600	0.570	0.610	217,002	0.5922	5.36%
2022-07-15	0	0.560	0.540	0.600	0.540	0.590	280,000	156,950	0.5605	0.560	0.540	0.600	0.540	0.590	280,000	0.5605	-5.08%
2022-07-14	0	0.590	0.590	0.610	0.580	0.610	65,000	38,550	0.5931	0.590	0.590	0.610	0.580	0.610	65,000	0.5931	-1.67%
2022-07-13	0	0.600	0.590	0.610	0.570	0.630	1,147,500	689,475	0.6008	0.600	0.590	0.610	0.570	0.630	1,147,500	0.6008	-1.64%
2022-07-12	0	0.610	0.600	0.640	0.590	0.670	991,325	617,661	0.6231	0.610	0.600	0.640	0.590	0.670	991,325	0.6231	-1.61%
2022-07-11	0	0.620	0.600	0.620	0.570	0.630	390,000	238,250	0.6109	0.620	0.600	0.620	0.570	0.630	390,000	0.6109	0.00%
2022-07-08	0	0.620	0.600	0.620	0.520	0.650	1,050,000	624,050	0.5943	0.620	0.600	0.620	0.520	0.650	1,050,000	0.5943	19.23%
2022-07-07	0	0.520	0.500	0.520	0.480	0.520	231,001	112,645	0.4876	0.520	0.500	0.520	0.480	0.520	231,001	0.4876	4.00%
2022-07-06	0	0.500	0.500	0.510	0.490	0.550	804,612	408,956	0.5083	0.500	0.500	0.510	0.490	0.550	804,612	0.5083	-7.41%
2022-07-05	0	0.540	0.530	0.550	0.540	0.560	102,000	56,170	0.5507	0.540	0.530	0.550	0.540	0.560	102,000	0.5507	-1.82%
2022-07-04	0	0.550	0.540	0.580	0.540	0.600	170,377	95,596	0.5611	0.550	0.540	0.580	0.540	0.600	170,377	0.5611	-1.79%
2022-06-30	0	0.560	0.540	0.570	0.540	0.640	1,691,502	977,261	0.5777	0.560	0.540	0.570	0.540	0.640	1,691,502	0.5777	-11.11%
2022-06-29	0	0.630	0.630	0.640	0.620	0.690	1,902,500	1,236,665	0.6500	0.630	0.630	0.640	0.620	0.690	1,902,500	0.6500	-7.35%
2022-06-28	0	0.680	0.670	0.690	0.540	0.750	5,984,500	3,858,690	0.6448	0.680	0.670	0.690	0.540	0.750	5,984,500	0.6448	-13.92%
2022-06-27	0	0.790	0.710	0.760	0.475	0.970	8,026,850	6,107,162	0.7608	0.790	0.710	0.760	0.475	0.970	8,026,850	0.7608	75.56%
2022-06-24	0	0.450	0.450	0.475	0.450	0.540	470,000	230,150	0.4897	0.450	0.450	0.475	0.450	0.540	470,000	0.4897	-21.05%
2022-06-23	0	0.570	0.530	0.570	0.475	0.590	513,000	264,265	0.5151	0.570	0.530	0.570	0.475	0.590	513,000	0.5151	28.09%
2022-06-22	0	0.445	0.440	0.480	0.420	0.460	212,850	94,681	0.4448	0.445	0.440	0.480	0.420	0.460	212,850	0.4448	12.66%
2022-06-21	0	0.395	0.395	0.405	0.395	0.395	175,507	69,315	0.3949	0.395	0.395	0.405	0.395	0.395	175,507	0.3949	0.00%
2022-06-20	0	0.395	0.390	0.395	0.385	0.395	230,000	89,800	0.3904	0.395	0.390	0.395	0.385	0.395	230,000	0.3904	2.60%
2022-06-17	0	0.385	0.385	0.390	0.375	0.390	105,000	40,875	0.3893	0.385	0.385	0.390	0.375	0.390	105,000	0.3893	-1.28%
2022-06-16	0	0.390	0.385	0.395	0.390	0.390	175,050	68,268	0.3900	0.390	0.385	0.395	0.390	0.390	175,050	0.3900	1.30%
2022-06-15	0	0.385	0.380	0.385	0.390	0.400	260,000	102,225	0.3932	0.385	0.380	0.385	0.390	0.400	260,000	0.3932	1.32%
2022-06-14	0	0.380	0.375	0.380	0.380	0.380	30,075	11,427	0.3800	0.380	0.375	0.380	0.380	0.380	30,075	0.3800	-2.56%
2022-06-13	0	0.390	0.385	0.400	0.380	0.400	206,850	80,949	0.3913	0.390	0.385	0.400	0.380	0.400	206,850	0.3913	0.00%
2022-06-10	0	0.390	0.370	0.390	0.370	0.395	79,375	30,280	0.3815	0.390	0.370	0.390	0.370	0.395	79,375	0.3815	1.30%
2022-06-09	0	0.385	0.370	0.385	0.365	0.385	297,457	110,664	0.3720	0.385	0.370	0.385	0.365	0.385	297,457	0.3720	2.67%
2022-06-08	0	0.375	0.370	0.385	0.365	0.400	400,975	152,914	0.3814	0.375	0.370	0.385	0.365	0.400	400,975	0.3814	1.35%
2022-06-07	0	0.370	0.370	0.380	0.365	0.430	529,075	200,176	0.3784	0.370	0.370	0.380	0.365	0.430	529,075	0.3784	-1.33%
2022-06-06	0	0.375	0.365	0.375	0.355	0.385	2,759,175	1,022,566	0.3706	0.375	0.365	0.375	0.355	0.385	2,759,175	0.3706	-3.85%
2022-06-02	0	0.390	0.380	0.390	0.370	0.390	176,600	67,501	0.3822	0.390	0.380	0.390	0.370	0.390	176,600	0.3822	2.63%
2022-06-01	0	0.380	0.375	0.380	0.375	0.390	416,050	157,505	0.3786	0.380	0.375	0.380	0.375	0.390	416,050	0.3786	0.00%
2022-05-31	0	0.380	0.370	0.385	0.355	0.380	353,450	130,802	0.3701	0.380	0.370	0.385	0.355	0.380	353,450	0.3701	7.04%
2022-05-30	0	0.355	0.355	0.380	0.355	0.355	24,800	8,714	0.3514	0.355	0.355	0.380	0.355	0.355	24,800	0.3514	0.00%
2022-05-27	0	0.355	0.350	0.370	0.355	0.355	6,575	2,294	0.3489	0.355	0.350	0.370	0.355	0.355	6,575	0.3489	1.43%
2022-05-26	0	0.350	0.350	0.360	-	-	600	202	0.3367	0.350	0.350	0.360	-	-	600	0.3367	0.00%
2022-05-25	0	0.350	0.350	0.370	0.350	0.355	18,550	6,503	0.3506	0.350	0.350	0.370	0.350	0.355	18,550	0.3506	-1.41%
2022-05-24	0	0.355	0.355	0.380	0.350	0.350	12,550	4,366	0.3479	0.355	0.355	0.380	0.350	0.350	12,550	0.3479	-1.39%
2022-05-23	0	0.360	0.350	0.380	-	-	0	0	-	0.360	0.350	0.380	-	-	0	-	0.00%
2022-05-20	0	0.360	0.355	0.380	0.335	0.385	635,000	234,575	0.3694	0.360	0.355	0.380	0.335	0.385	635,000	0.3694	4.35%
2022-05-19	0	0.345	0.340	0.370	0.345	0.345	19,600	6,624	0.3380	0.345	0.340	0.370	0.345	0.345	19,600	0.3380	-2.82%
2022-05-18	0	0.355	0.355	0.380	0.355	0.360	117,500	41,812	0.3558	0.355	0.355	0.380	0.355	0.360	117,500	0.3558	0.28%
2022-05-17	0	0.375	0.375	0.400	0.365	0.375	29,500	10,710	0.3631	0.354	0.354	0.378	0.345	0.354	31,250	0.3427	4.17%
2022-05-16	0	0.360	0.360	0.400	0.355	0.355	15,000	5,375	0.3583	0.340	0.340	0.378	0.335	0.335	15,890	0.3383	2.86%
2022-05-13	0	0.350	0.345	0.380	0.350	0.370	20,350	7,290	0.3582	0.330	0.326	0.359	0.330	0.349	21,557	0.3382	-2.78%
2022-05-12	0	0.360	0.350	0.360	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	0.00%
2022-05-11	0	0.360	0.360	0.450	0.360	0.370	316,500	113,912	0.3599	0.340	0.340	0.425	0.340	0.349	335,275	0.3398	-6.49%
2022-05-10	0	0.385	0.350	0.445	-	-	0	0	-	0.363	0.330	0.420	-	-	0	-	0.00%
2022-05-06	0	0.385	0.355	0.415	0.385	0.385	95,000	36,575	0.3850	0.363	0.335	0.392	0.363	0.363	100,636	0.3634	0.00%
2022-05-05	0	0.385	0.385	0.450	0.385	0.390	213,000	82,955	0.3895	0.363	0.363	0.425	0.363	0.368	225,636	0.3677	-1.28%
2022-05-04	0	0.390	0.390	0.450	0.390	0.390	5,025	1,959	0.3899	0.368	0.368	0.425	0.368	0.368	5,323	0.3680	0.00%
2022-05-03	0	0.390	0.385	0.450	-	-	0	0	-	0.368	0.363	0.425	-	-	0	-	0.00%
2022-04-29	0	0.390	0.385	0.450	-	-	0	0	-	0.368	0.363	0.425	-	-	0	-	0.00%
2022-04-28	0	0.390	0.390	0.450	-	-	0	0	-	0.368	0.368	0.425	-	-	0	-	0.00%
2022-04-27	0	0.390	0.390	0.435	-	-	0	0	-	0.368	0.368	0.411	-	-	0	-	1.30%
2022-04-26	0	0.385	0.385	0.435	-	-	0	0	-	0.363	0.363	0.411	-	-	0	-	0.00%
2022-04-25	0	0.385	0.385	0.440	0.380	0.420	10,000	4,000	0.4000	0.363	0.363	0.415	0.359	0.396	10,593	0.3776	-10.47%
2022-04-22	0	0.430	0.385	0.430	0.415	0.450	302,500	132,375	0.4376	0.406	0.363	0.406	0.392	0.425	320,445	0.4131	2.38%
2022-04-21	0	0.420	0.385	0.420	0.385	0.420	45,100	18,412	0.4082	0.396	0.363	0.396	0.363	0.396	47,775	0.3854	9.09%
2022-04-20	0	0.385	0.385	0.420	-	-	500	185	0.3700	0.363	0.363	0.396	-	-	530	0.3493	0.00%
2022-04-19	0	0.385	0.370	0.420	-	-	0	0	-	0.363	0.349	0.396	-	-	0	-	0.00%
2022-04-14	0	0.385	0.380	0.420	-	-	0	0	-	0.363	0.359	0.396	-	-	0	-	0.00%
2022-04-13	0	0.385	0.370	0.420	-	-	0	0	-	0.363	0.349	0.396	-	-	0	-	0.00%
2022-04-12	0	0.385	0.380	0.420	0.385	0.385	29,000	11,125	0.3836	0.363	0.359	0.396	0.363	0.363	30,720	0.3621	1.32%
2022-04-11	0	0.380	0.365	0.405	0.380	0.380	22,750	8,562	0.3764	0.359	0.345	0.382	0.359	0.359	24,100	0.3553	0.00%
2022-04-08	0	0.380	0.355	0.390	0.380	0.380	25,000	9,500	0.3800	0.359	0.335	0.368	0.359	0.359	26,483	0.3587	-2.56%
2022-04-07	0	0.390	0.380	0.410	0.390	0.395	53,225	20,901	0.3927	0.368	0.359	0.387	0.368	0.373	56,382	0.3707	0.00%
2022-04-06	0	0.390	0.390	0.410	0.390	0.395	90,550	35,430	0.3913	0.368	0.368	0.387	0.368	0.373	95,922	0.3694	-1.27%
2022-04-04	0	0.395	0.390	0.400	-	-	2	0	-	0.373	0.368	0.378	-	-	2	-	-1.25%
2022-04-01	0	0.400	0.385	0.425	-	-	0	0	-	0.378	0.363	0.401	-	-	0	-	0.00%
2022-03-31	0	0.400	0.390	0.400	-	-	11	4	0.3636	0.378	0.368	0.378	-	-	12	0.3433	0.00%
2022-03-30	0	0.400	0.390	0.440	-	-	0	0	-	0.378	0.368	0.415	-	-	0	-	0.00%
2022-03-29	0	0.400	0.385	0.440	0.400	0.400	29,700	11,746	0.3955	0.378	0.363	0.415	0.378	0.378	31,462	0.3733	2.56%
2022-03-28	0	0.390	0.385	0.445	0.390	0.390	5,000	1,950	0.3900	0.368	0.363	0.420	0.368	0.368	5,297	0.3682	1.30%
2022-03-25	0	0.385	0.385	0.415	0.385	0.385	5,000	1,925	0.3850	0.363	0.363	0.392	0.363	0.363	5,297	0.3634	-1.28%
2022-03-24	0	0.390	0.380	0.445	0.390	0.390	42,100	16,177	0.3843	0.368	0.359	0.420	0.368	0.368	44,597	0.3627	-2.50%
2022-03-23	0	0.400	0.380	0.400	0.375	0.425	216,100	89,176	0.4127	0.378	0.359	0.378	0.354	0.401	228,919	0.3896	14.29%
2022-03-22	0	0.350	0.350	0.375	-	-	0	0	-	0.330	0.330	0.354	-	-	0	-	0.00%
2022-03-21	0	0.350	0.350	0.390	0.350	0.350	60,000	21,000	0.3500	0.330	0.330	0.368	0.330	0.330	63,559	0.3304	0.00%
2022-03-18	0	0.350	0.350	0.375	0.350	0.350	5,000	1,750	0.3500	0.330	0.330	0.354	0.330	0.330	5,297	0.3304	0.00%
2022-03-17	0	0.350	0.350	0.390	0.340	0.360	250,000	86,050	0.3442	0.330	0.330	0.368	0.321	0.340	264,831	0.3249	0.00%
2022-03-16	0	0.350	0.340	0.380	0.350	0.405	991,500	396,495	0.3999	0.330	0.321	0.359	0.330	0.382	1,050,318	0.3775	0.00%
2022-03-15	0	0.350	0.350	0.375	0.350	0.380	230,500	83,542	0.3624	0.330	0.330	0.354	0.330	0.359	244,174	0.3421	0.00%
2022-03-14	0	0.350	0.350	0.360	0.350	0.350	230,000	80,500	0.3500	0.330	0.330	0.340	0.330	0.330	243,644	0.3304	-2.78%
2022-03-11	0	0.360	0.350	0.360	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	0.00%
2022-03-10	0	0.360	0.350	0.375	-	-	0	0	-	0.340	0.330	0.354	-	-	0	-	0.00%
2022-03-09	0	0.360	0.350	0.375	0.360	0.360	560,150	201,599	0.3599	0.340	0.330	0.354	0.340	0.340	593,379	0.3397	2.86%
2022-03-08	0	0.350	0.350	0.375	0.350	0.350	23,000	7,990	0.3474	0.330	0.330	0.354	0.330	0.330	24,364	0.3279	0.00%
2022-03-07	0	0.350	0.345	0.380	-	-	25	7	0.2800	0.330	0.326	0.359	-	-	26	0.2643	0.00%
2022-03-04	0	0.350	0.350	0.365	0.340	0.350	40,500	14,060	0.3472	0.330	0.330	0.345	0.321	0.330	42,903	0.3277	0.00%
2022-03-03	0	0.350	0.340	0.350	-	-	0	0	-	0.330	0.321	0.330	-	-	0	-	0.00%
2022-03-02	0	0.350	0.340	0.350	-	-	1,022	328	0.3209	0.330	0.321	0.330	-	-	1,083	0.3030	0.00%
2022-03-01	0	0.350	0.340	0.370	-	-	0	0	-	0.330	0.321	0.349	-	-	0	-	0.00%
2022-02-28	0	0.350	0.340	0.350	-	-	0	0	-	0.330	0.321	0.330	-	-	0	-	0.00%
2022-02-25	0	0.350	0.350	0.365	-	-	0	0	-	0.330	0.330	0.345	-	-	0	-	2.94%
2022-02-24	0	0.340	0.340	0.375	-	-	0	0	-	0.321	0.321	0.354	-	-	0	-	0.00%
2022-02-23	0	0.340	0.340	0.375	-	-	100	32	0.3200	0.321	0.321	0.354	-	-	106	0.3021	0.00%
2022-02-22	0	0.340	0.340	0.365	0.300	0.340	145,000	45,950	0.3169	0.321	0.321	0.345	0.283	0.321	153,602	0.2992	0.00%
2022-02-21	0	0.340	0.340	0.385	-	-	0	0	-	0.321	0.321	0.363	-	-	0	-	0.00%
2022-02-18	0	0.340	0.340	0.385	-	-	0	0	-	0.321	0.321	0.363	-	-	0	-	0.00%
2022-02-17	0	0.340	0.340	0.385	-	-	0	0	-	0.321	0.321	0.363	-	-	0	-	0.00%
2022-02-16	0	0.340	0.340	0.385	-	-	1,000	330	0.3300	0.321	0.321	0.363	-	-	1,059	0.3115	0.00%
2022-02-15	0	0.340	0.340	0.385	-	-	0	0	-	0.321	0.321	0.363	-	-	0	-	0.00%
2022-02-14	0	0.340	0.340	0.385	-	-	0	0	-	0.321	0.321	0.363	-	-	0	-	0.00%
2022-02-11	0	0.340	0.340	0.385	0.340	0.340	275,500	93,665	0.3400	0.321	0.321	0.363	0.321	0.321	291,843	0.3209	0.00%
2022-02-10	0	0.340	0.340	0.385	0.335	0.335	7,500	2,475	0.3300	0.321	0.321	0.363	0.316	0.316	7,945	0.3115	0.00%
2022-02-09	0	0.340	0.330	0.385	0.340	0.340	30,000	10,200	0.3400	0.321	0.312	0.363	0.321	0.321	31,780	0.3210	0.00%
2022-02-08	0	0.340	0.330	0.385	0.330	0.330	45,000	14,950	0.3322	0.321	0.312	0.363	0.312	0.312	47,669	0.3136	0.00%
2022-02-07	0	0.340	0.330	0.345	0.300	0.340	170,000	53,125	0.3125	0.321	0.312	0.326	0.283	0.321	180,085	0.2950	-1.45%
2022-02-04	0	0.345	0.315	0.345	0.345	0.360	80,000	28,050	0.3506	0.326	0.297	0.326	0.326	0.340	84,746	0.3310	-4.17%
2022-01-31	0	0.360	0.360	0.400	-	-	0	0	-	0.340	0.340	0.378	-	-	0	-	0.00%
2022-01-28	0	0.360	0.345	0.400	-	-	0	0	-	0.340	0.326	0.378	-	-	0	-	0.00%
2022-01-27	0	0.360	0.355	0.400	-	-	0	0	-	0.340	0.335	0.378	-	-	0	-	0.00%
2022-01-26	0	0.360	0.355	0.400	0.360	0.360	5,500	1,970	0.3582	0.340	0.335	0.378	0.340	0.340	5,826	0.3381	0.00%
2022-01-25	0	0.360	0.375	0.400	0.360	0.380	115,000	43,600	0.3791	0.340	0.354	0.378	0.340	0.359	121,822	0.3579	-1.37%
2022-01-24	0	0.365	0.360	0.420	-	-	1,500	517	0.3447	0.345	0.340	0.396	-	-	1,589	0.3254	0.00%
2022-01-21	0	0.365	0.360	0.430	0.355	0.450	1,780,000	794,750	0.4465	0.345	0.340	0.406	0.335	0.425	1,885,593	0.4215	-8.75%
2022-01-20	0	0.400	0.400	0.435	0.395	0.395	7,500	2,937	0.3916	0.378	0.378	0.411	0.373	0.373	7,945	0.3697	0.00%
2022-01-19	0	0.400	0.400	0.440	0.400	0.400	842,500	336,950	0.3999	0.378	0.378	0.415	0.378	0.378	892,479	0.3775	0.00%
2022-01-18	0	0.400	0.400	0.440	-	-	825	313	0.3794	0.378	0.378	0.415	-	-	874	0.3581	0.00%
2022-01-17	0	0.400	0.400	0.430	0.400	0.400	5,000	2,000	0.4000	0.378	0.378	0.406	0.378	0.378	5,297	0.3776	-6.98%
2022-01-14	0	0.430	0.400	0.445	-	-	0	0	-	0.406	0.378	0.420	-	-	0	-	0.00%
2022-01-13	0	0.430	0.400	0.460	-	-	0	0	-	0.406	0.378	0.434	-	-	0	-	0.00%
2022-01-12	0	0.430	0.400	0.435	0.425	0.430	50,000	21,450	0.4290	0.406	0.378	0.411	0.401	0.406	52,966	0.4050	0.00%
2022-01-11	0	0.430	0.400	0.430	0.355	0.430	11,006	4,297	0.3904	0.406	0.378	0.406	0.335	0.406	11,659	0.3686	-2.27%
2022-01-10	0	0.440	0.400	0.440	-	-	0	0	-	0.415	0.378	0.415	-	-	0	-	0.00%
2022-01-07	0	0.440	0.350	0.420	0.380	0.440	825,000	313,800	0.3804	0.415	0.330	0.396	0.359	0.415	873,941	0.3591	10.00%
2022-01-06	0	0.400	0.350	0.445	0.400	0.400	20,000	8,000	0.4000	0.378	0.330	0.420	0.378	0.378	21,186	0.3776	-2.44%
2022-01-05	0	0.410	0.400	0.445	0.400	0.410	22,500	9,000	0.4000	0.387	0.378	0.420	0.378	0.387	23,835	0.3776	0.00%
2022-01-04	0	0.410	0.415	0.445	-	-	22	10	0.4545	0.387	0.392	0.420	-	-	23	0.4291	0.00%
2022-01-03	0	0.410	0.410	0.445	0.410	0.410	5,000	2,050	0.4100	0.387	0.387	0.420	0.387	0.387	5,297	0.3870	0.00%
2021-12-31	0	0.410	0.410	0.440	0.405	0.445	35,000	14,775	0.4221	0.387	0.387	0.415	0.382	0.420	37,076	0.3985	2.50%
2021-12-30	0	0.400	0.400	0.445	0.395	0.400	38,000	15,082	0.3969	0.378	0.378	0.420	0.373	0.378	40,254	0.3747	0.00%
2021-12-29	0	0.400	0.400	0.440	0.400	0.445	60,500	26,215	0.4333	0.378	0.378	0.415	0.378	0.420	64,089	0.4090	3.90%
2021-12-28	0	0.385	0.380	0.440	-	-	10	3	0.3000	0.363	0.359	0.415	-	-	11	0.2832	0.00%
2021-12-24	0	0.385	0.385	0.445	-	-	0	0	-	0.363	0.363	0.420	-	-	0	-	0.00%
2021-12-23	0	0.385	0.385	0.445	0.355	0.380	27,900	10,193	0.3653	0.363	0.363	0.420	0.335	0.359	29,555	0.3449	-1.28%
2021-12-22	0	0.390	0.390	0.445	-	-	2,000	750	0.3750	0.368	0.368	0.420	-	-	2,119	0.3540	0.00%
2021-12-21	0	0.390	0.390	0.445	-	-	0	0	-	0.368	0.368	0.420	-	-	0	-	0.00%
2021-12-20	0	0.390	0.390	0.430	-	-	0	0	-	0.368	0.368	0.406	-	-	0	-	0.00%
2021-12-17	0	0.390	0.390	0.445	0.390	0.390	8,200	3,150	0.3841	0.368	0.368	0.420	0.368	0.368	8,686	0.3626	-6.02%
2021-12-16	0	0.415	0.370	0.445	-	-	0	0	-	0.392	0.349	0.420	-	-	0	-	0.00%
2021-12-15	0	0.415	0.380	0.445	0.380	0.415	70,250	28,887	0.4112	0.392	0.359	0.420	0.359	0.392	74,417	0.3882	9.21%
2021-12-14	0	0.380	0.380	0.410	0.375	0.385	33,500	12,645	0.3775	0.359	0.359	0.387	0.354	0.363	35,487	0.3563	-5.00%
2021-12-13	0	0.400	0.370	0.430	-	-	0	0	-	0.378	0.349	0.406	-	-	0	-	0.00%
2021-12-10	0	0.400	0.360	0.445	-	-	100	34	0.3400	0.378	0.340	0.420	-	-	106	0.3210	0.00%
2021-12-09	0	0.400	0.380	0.445	-	-	0	0	-	0.378	0.359	0.420	-	-	0	-	0.00%
2021-12-08	0	0.400	0.360	0.445	-	-	0	0	-	0.378	0.340	0.420	-	-	0	-	0.00%
2021-12-07	0	0.400	0.390	0.445	-	-	0	0	-	0.378	0.368	0.420	-	-	0	-	0.00%
2021-12-06	0	0.400	0.380	0.445	-	-	0	0	-	0.378	0.359	0.420	-	-	0	-	0.00%
2021-12-03	0	0.400	0.360	0.445	-	-	0	0	-	0.378	0.340	0.420	-	-	0	-	0.00%
2021-12-02	0	0.400	0.300	0.400	0.390	0.410	18,576	7,254	0.3905	0.378	0.283	0.378	0.368	0.387	19,678	0.3686	0.00%
2021-12-01	0	0.400	0.400	0.475	0.400	0.400	6,000	2,360	0.3933	0.378	0.378	0.448	0.378	0.378	6,356	0.3713	-4.76%
2021-11-30	0	0.420	0.400	0.475	-	-	0	0	-	0.396	0.378	0.448	-	-	0	-	0.00%
2021-11-29	0	0.420	0.400	0.480	-	-	0	0	-	0.396	0.378	0.453	-	-	0	-	0.00%
2021-11-26	0	0.420	0.410	0.470	-	-	0	0	-	0.396	0.387	0.444	-	-	0	-	0.00%
2021-11-25	0	0.420	0.420	0.465	-	-	500	200	0.4000	0.396	0.396	0.439	-	-	530	0.3776	5.00%
2021-11-24	0	0.400	0.420	0.470	0.400	0.400	5,000	2,000	0.4000	0.378	0.396	0.444	0.378	0.378	5,297	0.3776	-11.11%
2021-11-23	0	0.450	0.425	0.455	0.420	0.460	71,500	31,430	0.4396	0.425	0.401	0.430	0.396	0.434	75,742	0.4150	7.14%
2021-11-22	0	0.420	0.370	0.420	-	-	1,000	360	0.3600	0.396	0.349	0.396	-	-	1,059	0.3398	0.00%
2021-11-19	0	0.420	0.390	0.460	-	-	0	0	-	0.396	0.368	0.434	-	-	0	-	0.00%
2021-11-18	0	0.420	0.415	0.450	0.420	0.420	10,000	4,200	0.4200	0.396	0.392	0.425	0.396	0.396	10,593	0.3965	-2.33%
2021-11-17	0	0.430	0.430	0.450	0.415	0.490	1,140,000	550,800	0.4832	0.406	0.406	0.425	0.392	0.463	1,207,627	0.4561	2.38%
2021-11-16	0	0.420	0.400	0.420	0.390	0.430	284,500	114,337	0.4019	0.396	0.378	0.396	0.368	0.406	301,377	0.3794	-2.33%
2021-11-15	0	0.430	0.400	0.430	0.440	0.440	5,000	2,200	0.4400	0.406	0.378	0.406	0.415	0.415	5,297	0.4154	2.38%
2021-11-12	0	0.420	0.400	0.450	-	-	500	177	0.3540	0.396	0.378	0.425	-	-	530	0.3342	0.00%
2021-11-11	0	0.420	0.400	0.420	0.400	0.420	1,053,500	421,690	0.4003	0.396	0.378	0.396	0.378	0.396	1,115,996	0.3779	0.00%
2021-11-10	0	0.420	0.405	0.460	-	-	1,000	400	0.4000	0.396	0.382	0.434	-	-	1,059	0.3776	0.00%
2021-11-09	0	0.420	0.405	0.420	-	-	0	0	-	0.396	0.382	0.396	-	-	0	-	0.00%
2021-11-08	0	0.420	0.405	0.460	-	-	0	0	-	0.396	0.382	0.434	-	-	0	-	0.00%
2021-11-05	0	0.420	0.405	0.460	-	-	0	0	-	0.396	0.382	0.434	-	-	0	-	0.00%
2021-11-04	0	0.420	0.405	0.460	-	-	1,000	389	0.3890	0.396	0.382	0.434	-	-	1,059	0.3672	0.00%
2021-11-03	0	0.420	0.415	0.460	-	-	0	0	-	0.396	0.392	0.434	-	-	0	-	0.00%
2021-11-02	0	0.420	0.415	0.460	-	-	0	0	-	0.396	0.392	0.434	-	-	0	-	0.00%
2021-11-01	0	0.420	0.415	0.460	0.410	0.410	10,000	4,100	0.4100	0.396	0.392	0.434	0.387	0.387	10,593	0.3870	0.00%
2021-10-29	0	0.420	0.420	0.435	0.415	0.420	21,000	8,715	0.4150	0.396	0.396	0.411	0.392	0.396	22,246	0.3918	0.00%
2021-10-28	0	0.420	0.415	0.475	-	-	1,500	585	0.3900	0.396	0.392	0.448	-	-	1,589	0.3682	0.00%
2021-10-27	0	0.420	0.410	0.480	0.415	0.415	15,000	6,225	0.4150	0.396	0.387	0.453	0.392	0.392	15,890	0.3918	0.00%
2021-10-26	0	0.420	0.420	0.480	-	-	100	39	0.3900	0.396	0.396	0.453	-	-	106	0.3682	0.00%
2021-10-25	0	0.420	0.420	0.480	0.420	0.440	160,000	70,000	0.4375	0.396	0.396	0.453	0.396	0.415	169,492	0.4130	0.00%
2021-10-22	0	0.420	0.410	0.460	0.420	0.420	20,000	8,400	0.4200	0.396	0.387	0.434	0.396	0.396	21,186	0.3965	2.44%
2021-10-21	0	0.410	0.420	0.490	0.400	0.490	200,000	85,425	0.4271	0.387	0.396	0.463	0.378	0.463	211,864	0.4032	-9.89%
2021-10-20	0	0.455	0.455	0.485	0.455	0.455	15,000	6,825	0.4550	0.430	0.430	0.458	0.430	0.430	15,890	0.4295	0.00%
2021-10-19	0	0.455	0.440	0.500	0.410	0.500	132,500	59,500	0.4491	0.430	0.415	0.472	0.387	0.472	140,360	0.4239	-5.21%
2021-10-18	0	0.480	0.435	0.495	0.485	0.485	12,500	6,012	0.4810	0.453	0.411	0.467	0.458	0.458	13,242	0.4540	10.34%
2021-10-15	0	0.435	0.425	0.465	0.425	0.495	35,000	16,900	0.4829	0.411	0.401	0.439	0.401	0.467	37,076	0.4558	0.00%
2021-10-12	0	0.435	0.425	0.475	0.425	0.490	55,000	26,525	0.4823	0.411	0.401	0.448	0.401	0.463	58,263	0.4553	0.00%
2021-10-11	0	0.435	0.420	0.500	-	-	0	0	-	0.411	0.396	0.472	-	-	0	-	0.00%
2021-10-08	0	0.435	0.435	0.510	-	-	1,500	622	0.4147	0.411	0.411	0.481	-	-	1,589	0.3914	0.00%
2021-10-07	0	0.435	0.435	0.455	0.425	0.440	142,000	61,765	0.4350	0.411	0.411	0.430	0.401	0.415	150,424	0.4106	-3.33%
2021-10-06	0	0.450	0.430	0.510	-	-	500	207	0.4140	0.425	0.406	0.481	-	-	530	0.3908	0.00%
2021-10-05	0	0.450	0.435	0.540	0.415	0.470	146,000	67,075	0.4594	0.425	0.411	0.510	0.392	0.444	154,661	0.4337	-5.26%
2021-10-04	0	0.475	0.450	0.540	-	-	0	0	-	0.448	0.425	0.510	-	-	0	-	0.00%
2021-09-30	0	0.475	0.475	0.520	0.450	0.450	6,001	2,698	0.4496	0.448	0.448	0.491	0.425	0.425	6,357	0.4244	-16.67%
2021-09-29	0	0.570	0.450	0.570	0.420	0.570	71,600	35,033	0.4893	0.538	0.425	0.538	0.396	0.538	75,847	0.4619	26.67%
2021-09-28	0	0.450	0.450	0.540	0.450	0.455	90,000	40,600	0.4511	0.425	0.425	0.510	0.425	0.430	95,339	0.4258	0.00%
2021-09-27	0	0.450	0.450	0.540	-	-	0	0	-	0.425	0.425	0.510	-	-	0	-	3.45%
2021-09-24	0	0.435	0.435	0.570	0.435	0.485	1,800,000	871,700	0.4843	0.411	0.411	0.538	0.411	0.458	1,906,780	0.4572	-8.42%
2021-09-23	0	0.475	0.475	0.580	0.420	0.475	1,810,000	761,200	0.4206	0.448	0.448	0.548	0.396	0.448	1,917,373	0.3970	0.00%
2021-09-21	0	0.475	0.475	0.600	-	-	2,000	880	0.4400	0.448	0.448	0.566	-	-	2,119	0.4154	0.00%
2021-09-20	0	0.475	0.475	0.600	-	-	0	0	-	0.448	0.448	0.566	-	-	0	-	2.15%
2021-09-17	0	0.465	0.460	0.670	0.460	0.465	15,600	7,214	0.4624	0.439	0.434	0.632	0.434	0.439	16,525	0.4365	-8.82%
2021-09-16	0	0.510	-	0.670	0.510	0.560	57,525	31,536	0.5482	0.481	-	0.632	0.481	0.529	60,938	0.5175	-13.56%
2021-09-15	0	0.590	0.560	0.600	-	-	450	238	0.5289	0.557	0.529	0.566	-	-	477	0.4993	-1.67%
2021-09-14	0	0.600	0.600	0.680	0.600	0.600	5,000	3,000	0.6000	0.566	0.566	0.642	0.566	0.566	5,297	0.5664	0.00%
2021-09-13	0	0.600	0.550	0.690	-	-	2,000	1,040	0.5200	0.566	0.519	0.651	-	-	2,119	0.4909	0.00%
2021-09-10	0	0.600	0.560	0.690	0.600	0.600	5,000	3,000	0.6000	0.566	0.529	0.651	0.566	0.566	5,297	0.5664	-1.64%
2021-09-09	0	0.610	0.570	0.620	0.610	0.640	39,001	24,242	0.6216	0.576	0.538	0.585	0.576	0.604	41,315	0.5868	-1.61%
2021-09-08	0	0.620	0.540	0.710	0.610	0.620	41,210	25,309	0.6141	0.585	0.510	0.670	0.576	0.585	43,655	0.5798	3.33%
2021-09-07	0	0.600	0.600	0.720	-	-	0	0	-	0.566	0.566	0.680	-	-	0	-	0.00%
2021-09-06	0	0.600	0.600	0.720	-	-	0	0	-	0.566	0.566	0.680	-	-	0	-	0.00%
2021-09-03	0	0.600	0.600	0.720	0.600	0.600	20,025	12,114	0.6049	0.566	0.566	0.680	0.566	0.566	21,213	0.5711	0.00%
2021-09-02	0	0.600	0.600	0.640	0.600	0.600	20,125	12,070	0.5998	0.566	0.566	0.604	0.566	0.566	21,319	0.5662	-6.25%
2021-09-01	0	0.640	0.600	0.730	-	-	0	0	-	0.604	0.566	0.689	-	-	0	-	0.00%
2021-08-31	0	0.640	0.600	0.700	0.640	0.640	10,000	6,400	0.6400	0.604	0.566	0.661	0.604	0.604	10,593	0.6042	1.59%
2021-08-30	0	0.630	0.610	0.700	-	-	0	0	-	0.595	0.576	0.661	-	-	0	-	0.00%
2021-08-27	0	0.630	0.630	0.650	0.620	0.650	20,000	12,550	0.6275	0.595	0.595	0.614	0.585	0.614	21,186	0.5924	3.28%
2021-08-26	0	0.610	0.610	0.670	0.600	0.610	15,000	9,050	0.6033	0.576	0.576	0.632	0.566	0.576	15,890	0.5695	-1.61%
2021-08-25	0	0.620	0.620	0.690	0.610	0.620	45,000	27,750	0.6167	0.585	0.585	0.651	0.576	0.585	47,669	0.5821	-12.68%
2021-08-24	0	0.710	0.710	0.830	-	-	0	0	-	0.670	0.670	0.784	-	-	0	-	0.00%
2021-08-23	0	0.710	0.650	0.730	-	-	0	0	-	0.670	0.614	0.689	-	-	0	-	0.00%
2021-08-20	0	0.710	0.610	0.750	0.710	0.750	643,600	472,310	0.7339	0.670	0.576	0.708	0.670	0.708	681,780	0.6928	18.33%
2021-08-19	0	0.600	0.600	0.700	0.560	0.600	231,503	131,106	0.5663	0.566	0.566	0.661	0.529	0.566	245,236	0.5346	-1.64%
2021-08-18	0	0.610	0.610	0.710	0.550	0.550	201,003	110,502	0.5498	0.576	0.576	0.670	0.519	0.519	212,927	0.5190	0.00%
2021-08-17	0	0.610	-	0.730	-	-	15,000	9,000	0.6000	0.576	-	0.689	-	-	15,890	0.5664	0.00%
2021-08-16	0	0.610	0.610	0.750	-	-	0	0	-	0.576	0.576	0.708	-	-	0	-	0.00%
2021-08-13	0	0.610	0.610	0.750	0.600	0.730	40,000	26,500	0.6625	0.576	0.576	0.708	0.566	0.689	42,373	0.6254	-1.61%
2021-08-12	0	0.620	0.530	0.780	-	-	0	0	-	0.585	0.500	0.736	-	-	0	-	0.00%
2021-08-11	0	0.620	0.620	0.800	0.620	0.620	7,000	4,280	0.6114	0.585	0.585	0.755	0.585	0.585	7,415	0.5772	0.00%
2021-08-10	0	0.620	0.620	0.800	-	-	0	0	-	0.585	0.585	0.755	-	-	0	-	0.00%
2021-08-09	0	0.620	0.620	0.730	-	-	0	0	-	0.585	0.585	0.689	-	-	0	-	0.00%
2021-08-06	0	0.620	0.620	0.730	0.620	0.630	10,000	6,250	0.6250	0.585	0.585	0.689	0.585	0.595	10,593	0.5900	0.00%
2021-08-05	0	0.620	0.610	0.800	-	-	0	0	-	0.585	0.576	0.755	-	-	0	-	0.00%
2021-08-04	0	0.620	0.600	0.800	-	-	0	0	-	0.585	0.566	0.755	-	-	0	-	0.00%
2021-08-03	0	0.620	0.580	0.780	-	-	1,500	765	0.5100	0.585	0.548	0.736	-	-	1,589	0.4814	0.00%
2021-08-02	0	0.620	0.600	0.750	0.610	0.620	43,800	26,849	0.6130	0.585	0.566	0.708	0.576	0.585	46,398	0.5787	-6.06%
2021-07-30	0	0.660	0.660	0.760	0.660	0.660	21,000	13,740	0.6543	0.623	0.623	0.717	0.623	0.623	22,246	0.6176	0.00%
2021-07-29	0	0.660	0.600	0.740	0.660	0.660	15,000	9,900	0.6600	0.623	0.566	0.699	0.623	0.623	15,890	0.6230	-5.71%
2021-07-28	0	0.700	0.660	0.860	-	-	1,000	630	0.6300	0.661	0.623	0.812	-	-	1,059	0.5947	0.00%
2021-07-27	0	0.700	0.660	0.750	0.700	0.730	12,500	9,000	0.7200	0.661	0.623	0.708	0.661	0.689	13,242	0.6797	-11.39%
2021-07-26	0	0.790	0.730	0.840	-	-	0	0	-	0.746	0.689	0.793	-	-	0	-	0.00%
2021-07-23	0	0.790	0.750	0.880	-	-	0	0	-	0.746	0.708	0.831	-	-	0	-	0.00%
2021-07-22	0	0.790	0.750	0.800	0.800	0.800	55,000	44,000	0.8000	0.746	0.708	0.755	0.755	0.755	58,263	0.7552	-1.25%
2021-07-21	0	0.800	0.800	0.890	-	-	100	75	0.7500	0.755	0.755	0.840	-	-	106	0.7080	3.90%
2021-07-20	0	0.770	0.760	0.950	0.730	0.770	46,500	34,650	0.7452	0.727	0.717	0.897	0.689	0.727	49,258	0.7034	-6.10%
2021-07-19	0	0.820	0.780	0.960	0.820	0.820	8,800	6,950	0.7898	0.774	0.736	0.906	0.774	0.774	9,322	0.7455	-4.65%
2021-07-16	0	0.860	0.810	0.950	0.810	0.860	26,300	21,644	0.8230	0.812	0.765	0.897	0.765	0.812	27,860	0.7769	4.88%
2021-07-15	0	0.820	0.820	0.890	0.820	0.890	85,500	73,205	0.8562	0.774	0.774	0.840	0.774	0.840	90,572	0.8083	1.23%
2021-07-14	0	0.810	0.810	0.860	0.790	0.850	2,626,500	2,127,735	0.8101	0.765	0.765	0.812	0.746	0.802	2,782,309	0.7647	1.25%
2021-07-13	0	0.800	0.800	0.840	0.700	0.830	5,687,000	3,989,570	0.7015	0.755	0.755	0.793	0.661	0.784	6,024,364	0.6622	14.29%
2021-07-12	0	0.700	0.530	0.810	-	-	100	49	0.4900	0.661	0.500	0.765	-	-	106	0.4626	0.00%
2021-07-09	0	0.700	0.600	0.780	-	-	0	0	-	0.661	0.566	0.736	-	-	0	-	0.00%
2021-07-08	0	0.700	0.590	0.770	-	-	0	0	-	0.661	0.557	0.727	-	-	0	-	0.00%
2021-07-07	0	0.700	0.700	0.770	0.650	0.650	16,500	10,545	0.6391	0.661	0.661	0.727	0.614	0.614	17,479	0.6033	-10.26%
2021-07-06	0	0.780	0.620	0.850	-	-	350	206	0.5886	0.736	0.585	0.802	-	-	371	0.5556	0.00%
2021-07-05	0	0.780	0.710	0.850	0.780	0.800	19,100	14,797	0.7747	0.736	0.670	0.802	0.736	0.755	20,233	0.7313	2.63%
2021-07-02	0	0.760	0.690	0.760	0.660	0.780	600,000	437,150	0.7286	0.717	0.651	0.717	0.623	0.736	635,593	0.6878	22.58%
2021-06-30	0	0.620	0.530	0.720	0.520	0.720	570,550	303,545	0.5320	0.585	0.500	0.680	0.491	0.680	604,396	0.5022	12.73%
2021-06-29	0	0.550	0.520	0.550	-	-	0	0	-	0.519	0.491	0.519	-	-	0	-	0.00%
2021-06-28	0	0.550	0.520	-	0.550	0.550	25,000	14,000	0.5600	0.519	0.491	-	0.519	0.519	26,483	0.5286	-1.79%
2021-06-25	0	0.560	0.560	0.700	0.520	0.550	87,000	50,940	0.5855	0.529	0.529	0.661	0.491	0.519	92,161	0.5527	-6.67%
2021-06-24	0	0.600	0.540	0.700	-	-	3,000	870	0.2900	0.566	0.510	0.661	-	-	3,178	0.2738	0.00%
2021-06-23	0	0.600	0.600	0.730	0.600	0.630	91,075	55,549	0.6099	0.566	0.566	0.689	0.566	0.595	96,478	0.5758	-4.76%
2021-06-22	0	0.630	0.630	-	-	-	25	14	0.5600	0.595	0.595	-	-	-	26	0.5286	0.00%
2021-06-21	0	0.630	0.630	0.890	0.630	0.640	13,000	8,290	0.6377	0.595	0.595	0.840	0.595	0.604	13,771	0.6020	-4.55%
2021-06-18	0	0.660	0.660	0.880	0.640	0.650	24,625	15,957	0.6480	0.623	0.623	0.831	0.604	0.614	26,086	0.6117	-5.71%
2021-06-17	0	0.700	0.650	0.840	0.620	0.700	84,675	55,573	0.6563	0.661	0.614	0.793	0.585	0.661	89,698	0.6196	9.38%
2021-06-16	0	0.640	0.640	0.700	0.640	0.700	47,766	31,515	0.6598	0.604	0.604	0.661	0.604	0.661	50,600	0.6228	0.00%
2021-06-15	0	0.640	0.650	0.680	0.620	0.680	208,517	133,540	0.6404	0.604	0.614	0.642	0.585	0.642	220,887	0.6046	-12.33%
2021-06-11	0	0.730	0.730	0.740	0.640	0.830	315,150	220,866	0.7008	0.689	0.689	0.699	0.604	0.784	333,845	0.6616	-12.05%
2021-06-10	0	0.830	0.800	0.830	0.830	0.930	23,503	20,256	0.8618	0.784	0.755	0.784	0.784	0.878	24,897	0.8136	-10.75%
2021-06-09	0	0.930	0.930	1.020	0.900	1.020	74,825	70,022	0.9358	0.878	0.878	0.963	0.850	0.963	79,264	0.8834	1.09%
2021-06-08	0	0.046	0.046	0.048	0.045	0.050	7,232,000	338,650	0.0468	0.868	0.868	0.906	0.850	0.944	383,051	0.8841	-11.54%
2021-06-07	0	0.052	0.052	0.053	0.051	0.060	8,950,015	495,460	0.0554	0.982	0.982	1.001	0.963	1.133	474,047	1.0452	-10.34%
2021-06-04	0	0.058	0.057	0.058	0.042	0.082	101,692,000	6,403,553	0.0630	1.095	1.076	1.095	0.793	1.548	5,386,229	1.1889	41.46%
2021-06-03	0	0.041	0.042	0.045	0.041	0.048	2,053,000	93,657	0.0456	0.774	0.793	0.850	0.774	0.906	108,739	0.8613	-4.65%
2021-06-02	0	0.043	0.043	0.046	0.042	0.050	430,000	20,260	0.0471	0.812	0.812	0.868	0.793	0.944	22,775	0.8896	-4.44%
2021-06-01	0	0.045	0.044	0.045	0.044	0.048	5,680,000	259,160	0.0456	0.850	0.831	0.850	0.831	0.906	300,847	0.8614	-6.25%
2021-05-31	0	0.048	0.048	0.049	0.048	0.053	7,262,000	360,006	0.0496	0.906	0.906	0.925	0.906	1.001	384,640	0.9360	-5.88%
2021-05-28	0	0.051	0.051	0.052	0.050	0.059	2,860,500	145,795	0.0510	0.963	0.963	0.982	0.944	1.114	151,510	0.9623	-13.56%
2021-05-27	0	0.059	0.053	0.060	0.050	0.060	2,031,000	107,306	0.0528	1.114	1.001	1.133	0.944	1.133	107,574	0.9975	13.46%
2021-05-26	0	0.052	0.052	0.060	0.052	0.064	3,123,000	169,940	0.0544	0.982	0.982	1.133	0.982	1.208	165,413	1.0274	-10.34%
2021-05-25	0	0.058	0.057	0.064	0.058	0.058	140,000	8,120	0.0580	1.095	1.076	1.208	1.095	1.095	7,415	1.0950	0.00%
2021-05-24	0	0.058	0.057	0.060	0.058	0.070	1,680,000	102,880	0.0612	1.095	1.076	1.133	1.095	1.322	88,983	1.1562	-12.12%
2021-05-21	0	0.066	0.066	0.071	0.063	0.070	950,000	63,620	0.0670	1.246	1.246	1.340	1.189	1.322	50,318	1.2644	-7.04%
2021-05-20	0	0.071	0.068	0.071	0.068	0.095	8,139,500	642,763	0.0790	1.340	1.284	1.340	1.284	1.794	431,118	1.4909	-8.97%
2021-05-18	0	0.078	0.077	0.078	0.053	0.099	11,537,000	877,506	0.0761	1.473	1.454	1.473	1.001	1.869	611,070	1.4360	39.29%
2021-05-17	0	0.056	0.054	0.060	0.052	0.059	397,000	21,710	0.0547	1.057	1.020	1.133	0.982	1.114	21,028	1.0325	-5.08%
2021-05-14	0	0.059	0.058	0.060	0.054	0.059	2,571,000	143,570	0.0558	1.114	1.095	1.133	1.020	1.114	136,176	1.0543	0.00%
2021-05-13	0	0.059	0.057	0.059	0.057	0.060	380,000	22,470	0.0591	1.114	1.076	1.114	1.076	1.133	20,127	1.1164	-4.84%
2021-05-12	0	0.062	0.060	0.063	0.059	0.065	640,000	39,640	0.0619	1.171	1.133	1.189	1.114	1.227	33,898	1.1694	-6.06%
2021-05-11	0	0.066	0.060	0.068	0.063	0.067	128,500	8,203	0.0638	1.246	1.133	1.284	1.189	1.265	6,806	1.2052	1.54%
2021-05-10	0	0.065	0.057	0.066	0.064	0.066	170,000	11,050	0.0650	1.227	1.076	1.246	1.208	1.246	9,004	1.2272	1.56%
2021-05-07	0	0.064	0.064	0.066	0.064	0.066	320,000	20,790	0.0650	1.208	1.208	1.246	1.208	1.246	16,949	1.2266	-3.03%
2021-05-06	0	0.066	0.058	0.067	-	-	0	0	-	1.246	1.095	1.265	-	-	0	-	-1.49%
2021-05-05	0	0.067	0.066	0.070	0.065	0.067	274,500	17,899	0.0652	1.265	1.246	1.322	1.227	1.265	14,539	1.2311	-2.90%
2021-05-04	0	0.069	0.066	0.069	0.065	0.070	1,000,000	67,400	0.0674	1.303	1.246	1.303	1.227	1.322	52,966	1.2725	-1.43%
2021-05-03	0	0.070	0.067	0.070	0.070	0.071	243,000	17,111	0.0704	1.322	1.265	1.322	1.322	1.340	12,871	1.3294	-1.41%
2021-04-30	0	0.071	0.068	0.072	-	-	0	0	-	1.340	1.284	1.359	-	-	0	-	-1.39%
2021-04-29	0	0.072	0.068	0.073	0.068	0.074	100,000	7,140	0.0714	1.359	1.284	1.378	1.284	1.397	5,297	1.3480	0.00%
2021-04-28	0	0.072	0.068	0.072	0.068	0.072	370,036	25,232	0.0682	1.359	1.284	1.359	1.284	1.359	19,599	1.2874	-4.00%
2021-04-27	0	0.075	0.071	0.075	0.065	0.078	7,240,000	521,130	0.0720	1.416	1.340	1.416	1.227	1.473	383,475	1.3590	0.00%
2021-04-26	0	0.075	0.072	0.078	0.075	0.075	220,000	16,500	0.0750	1.416	1.359	1.473	1.416	1.416	11,653	1.4160	0.00%
2021-04-23	0	0.075	0.071	0.075	0.070	0.077	7,380,000	525,870	0.0713	1.416	1.340	1.416	1.322	1.454	390,890	1.3453	-2.60%
2021-04-22	0	0.077	0.077	0.080	-	-	0	0	-	1.454	1.454	1.510	-	-	0	-	0.00%
2021-04-21	0	0.077	0.077	0.084	-	-	0	0	-	1.454	1.454	1.586	-	-	0	-	2.67%
2021-04-20	0	0.075	0.075	0.082	0.075	0.075	20,000	1,500	0.0750	1.416	1.416	1.548	1.416	1.416	1,059	1.4160	1.35%
2021-04-19	0	0.074	0.073	0.088	0.072	0.074	97,500	7,105	0.0729	1.397	1.378	1.661	1.359	1.397	5,164	1.3758	-1.33%
2021-04-16	0	0.075	0.074	0.081	0.075	0.077	3,360,000	253,620	0.0755	1.416	1.397	1.529	1.416	1.454	177,966	1.4251	-6.25%
2021-04-15	0	0.080	0.076	0.083	-	-	3,025	211	0.0698	1.510	1.435	1.567	-	-	160	1.3169	0.00%
2021-04-14	0	0.080	0.078	0.081	-	-	0	0	-	1.510	1.473	1.529	-	-	0	-	0.00%
2021-04-13	0	0.080	0.077	0.081	0.080	0.081	550,000	44,430	0.0808	1.510	1.454	1.529	1.510	1.529	29,131	1.5252	0.00%
2021-04-12	0	0.080	0.079	0.081	0.078	0.081	560,000	44,670	0.0798	1.510	1.492	1.529	1.473	1.529	29,661	1.5060	-1.23%
2021-04-09	0	0.081	0.081	0.082	0.078	0.082	3,450,000	279,930	0.0811	1.529	1.529	1.548	1.473	1.548	182,733	1.5319	0.00%
2021-04-08	0	0.081	0.080	0.081	0.078	0.082	2,390,000	191,610	0.0802	1.529	1.510	1.529	1.473	1.548	126,589	1.5136	0.00%
2021-04-07	0	0.081	0.081	0.087	0.081	0.087	380,500	32,487	0.0854	1.529	1.529	1.643	1.529	1.643	20,154	1.6120	-5.81%
2021-04-01	0	0.086	0.086	0.091	0.084	0.089	270,000	23,390	0.0866	1.624	1.624	1.718	1.586	1.680	14,301	1.6356	-3.37%
2021-03-31	0	0.089	0.088	0.092	0.089	0.091	740,000	66,970	0.0905	1.680	1.661	1.737	1.680	1.718	39,195	1.7086	-6.32%
2021-03-30	0	0.095	0.090	0.095	0.090	0.111	8,480,000	886,330	0.1045	1.794	1.699	1.794	1.699	2.096	449,153	1.9733	3.26%
2021-03-29	0	0.092	0.080	0.092	0.094	0.094	10,000	940	0.0940	1.737	1.510	1.737	1.775	1.775	530	1.7747	5.75%
2021-03-26	0	0.087	0.087	0.090	0.087	0.094	210,020	18,841	0.0897	1.643	1.643	1.699	1.643	1.775	11,124	1.6937	-5.43%
2021-03-25	0	0.092	0.091	0.092	0.086	0.095	5,100,000	434,450	0.0852	1.737	1.718	1.737	1.624	1.794	270,127	1.6083	2.22%
2021-03-24	0	0.090	0.088	0.090	0.084	0.096	360,000	31,860	0.0885	1.699	1.661	1.699	1.586	1.812	19,068	1.6709	8.43%
2021-03-23	0	0.083	0.083	0.085	0.083	0.087	710,000	60,590	0.0853	1.567	1.567	1.605	1.567	1.643	37,606	1.6112	-4.60%
2021-03-22	0	0.087	0.085	0.087	0.085	0.090	880,000	77,190	0.0877	1.643	1.605	1.643	1.605	1.699	46,610	1.6561	-5.43%
2021-03-19	0	0.092	0.091	0.092	0.089	0.100	3,930,000	360,120	0.0916	1.737	1.718	1.737	1.680	1.888	208,157	1.7300	-8.91%
2021-03-18	0	0.101	0.099	0.100	0.090	0.142	24,930,040	2,782,424	0.1116	1.907	1.869	1.888	1.699	2.681	1,320,447	2.1072	27.85%
2021-03-17	0	0.079	0.078	0.083	0.079	0.079	20,000	1,580	0.0790	1.492	1.473	1.567	1.492	1.492	1,059	1.4915	-1.25%
2021-03-16	0	0.080	0.079	0.083	-	-	0	0	-	1.510	1.492	1.567	-	-	0	-	0.00%
2021-03-15	0	0.080	0.078	0.083	0.080	0.081	4,155,015	332,516	0.0800	1.510	1.473	1.567	1.510	1.529	220,075	1.5109	-5.88%
2021-03-12	0	0.085	0.081	0.085	-	-	0	0	-	1.605	1.529	1.605	-	-	0	-	-2.30%
2021-03-11	0	0.087	0.081	0.089	0.083	0.087	110,000	9,450	0.0859	1.643	1.529	1.680	1.567	1.643	5,826	1.6220	4.82%
2021-03-10	0	0.083	0.081	0.087	0.082	0.087	1,102,500	92,290	0.0837	1.567	1.529	1.643	1.548	1.643	58,395	1.5804	-3.49%
2021-03-09	0	0.086	0.085	0.093	0.084	0.097	5,240,000	495,450	0.0946	1.624	1.605	1.756	1.586	1.831	277,542	1.7851	1.18%
2021-03-08	0	0.085	0.080	0.086	0.079	0.086	43,000	3,446	0.0801	1.605	1.510	1.624	1.492	1.624	2,278	1.5130	0.00%
2021-03-05	0	0.085	0.081	0.086	0.080	0.088	4,490,000	363,850	0.0810	1.605	1.529	1.624	1.510	1.661	237,818	1.5300	-1.16%
2021-03-04	0	0.086	0.083	0.087	0.078	0.087	370,000	31,200	0.0843	1.624	1.567	1.643	1.473	1.643	19,597	1.5920	7.50%
2021-03-03	0	0.080	0.080	0.081	0.080	0.081	740,000	59,680	0.0806	1.510	1.510	1.529	1.510	1.529	39,195	1.5226	0.00%
2021-03-02	0	0.080	0.080	0.084	0.075	0.080	2,390,000	185,050	0.0774	1.510	1.510	1.586	1.416	1.510	126,589	1.4618	-3.61%
2021-03-01	0	0.083	0.082	0.087	-	-	0	0	-	1.567	1.548	1.643	-	-	0	-	0.00%
2021-02-26	0	0.083	0.083	0.091	0.077	0.083	1,070,000	85,910	0.0803	1.567	1.567	1.718	1.454	1.567	56,674	1.5159	-1.19%
2021-02-25	0	0.084	0.084	0.090	0.083	0.086	2,290,000	194,570	0.0850	1.586	1.586	1.699	1.567	1.624	121,292	1.6041	-2.33%
2021-02-24	0	0.086	0.084	0.088	0.086	0.091	1,060,000	92,940	0.0877	1.624	1.586	1.661	1.624	1.718	56,144	1.6554	-4.44%
2021-02-23	0	0.090	0.088	0.090	0.090	0.092	140,300	12,885	0.0918	1.699	1.661	1.699	1.699	1.737	7,431	1.7339	-2.17%
2021-02-22	0	0.092	0.091	0.092	0.092	0.092	330,500	30,402	0.0920	1.737	1.718	1.737	1.737	1.737	17,505	1.7367	-2.13%
2021-02-19	0	0.094	0.088	0.094	0.086	0.096	610,500	55,410	0.0908	1.775	1.661	1.775	1.624	1.812	32,336	1.7136	9.30%
2021-02-18	0	0.086	0.085	0.094	0.085	0.095	3,040,000	275,960	0.0908	1.624	1.605	1.775	1.605	1.794	161,017	1.7139	-17.31%
2021-02-17	0	0.104	0.102	0.104	0.100	0.114	1,220,000	125,400	0.1028	1.964	1.926	1.964	1.888	2.152	64,619	1.9406	-0.95%
2021-02-16	0	0.105	0.101	0.105	0.101	0.108	2,730,000	284,700	0.1043	1.982	1.907	1.982	1.907	2.039	144,597	1.9689	-7.89%
2021-02-11	0	0.114	0.109	0.114	0.108	0.114	500,000	54,250	0.1085	2.152	2.058	2.152	2.039	2.152	26,483	2.0485	-0.87%
2021-02-10	0	0.115	0.111	0.115	0.111	0.118	907,500	102,922	0.1134	2.171	2.096	2.171	2.096	2.228	48,067	2.1412	4.55%
2021-02-09	0	0.110	0.110	0.114	0.098	0.120	2,450,000	271,360	0.1108	2.077	2.077	2.152	1.850	2.266	129,767	2.0911	6.80%
2021-02-08	0	0.103	0.097	0.103	0.091	0.104	1,732,000	172,304	0.0995	1.945	1.831	1.945	1.718	1.964	91,737	1.8782	7.29%
2021-02-05	0	0.096	0.092	0.096	0.089	0.110	4,136,750	402,020	0.0972	1.812	1.737	1.812	1.680	2.077	219,108	1.8348	6.67%
2021-02-04	0	0.090	0.087	0.091	0.087	0.092	1,550,000	140,470	0.0906	1.699	1.643	1.718	1.643	1.737	82,097	1.7110	3.45%
2021-02-03	0	0.087	0.084	0.087	0.086	0.087	300,000	25,910	0.0864	1.643	1.586	1.643	1.624	1.643	15,890	1.6306	3.57%
2021-02-02	0	0.084	0.083	0.085	0.084	0.093	1,230,000	104,520	0.0850	1.586	1.567	1.605	1.586	1.756	65,148	1.6043	-1.18%
2021-02-01	0	0.085	0.082	0.086	-	-	0	0	-	1.605	1.548	1.624	-	-	0	-	-1.16%
2021-01-29	0	0.086	0.082	0.088	0.084	0.087	920,000	78,580	0.0854	1.624	1.548	1.661	1.586	1.643	48,729	1.6126	1.18%
2021-01-28	0	0.085	0.079	0.085	0.079	0.088	770,000	66,470	0.0863	1.605	1.492	1.605	1.492	1.661	40,784	1.6298	7.59%
2021-01-27	0	0.079	0.079	0.085	0.079	0.080	430,000	33,990	0.0790	1.492	1.492	1.605	1.492	1.510	22,775	1.4924	0.00%
2021-01-26	0	0.079	0.075	0.079	0.077	0.079	290,000	22,580	0.0779	1.492	1.416	1.492	1.454	1.492	15,360	1.4700	-1.25%
2021-01-25	0	0.080	0.076	0.085	0.080	0.089	310,000	24,890	0.0803	1.510	1.435	1.605	1.510	1.680	16,419	1.5159	-2.44%
2021-01-22	0	0.082	0.079	0.083	0.082	0.083	350,000	28,880	0.0825	1.548	1.492	1.567	1.548	1.567	18,538	1.5579	-1.20%
2021-01-21	0	0.083	0.078	0.084	0.077	0.084	983,500	78,168	0.0795	1.567	1.473	1.586	1.454	1.586	52,092	1.5006	1.22%
2021-01-20	0	0.082	0.082	0.085	0.081	0.082	170,000	13,920	0.0819	1.548	1.548	1.605	1.529	1.548	9,004	1.5459	-3.53%
2021-01-19	0	0.085	0.080	0.089	0.080	0.080	140,000	11,200	0.0800	1.605	1.510	1.680	1.510	1.510	7,415	1.5104	3.66%
2021-01-18	0	0.082	0.080	0.082	0.080	0.084	59,000	4,826	0.0818	1.548	1.510	1.548	1.510	1.586	3,125	1.5443	-6.82%
2021-01-15	0	0.088	0.079	0.088	0.076	0.088	420,000	34,470	0.0821	1.661	1.492	1.661	1.435	1.661	22,246	1.5495	6.02%
2021-01-14	0	0.083	0.080	0.088	0.083	0.083	340,000	28,220	0.0830	1.567	1.510	1.661	1.567	1.567	18,008	1.5670	0.00%
2021-01-13	0	0.083	0.079	0.084	0.084	0.085	791,000	66,954	0.0846	1.567	1.492	1.586	1.586	1.605	41,896	1.5981	-2.35%
2021-01-12	0	0.085	0.081	0.086	0.081	0.086	381,000	31,470	0.0826	1.605	1.529	1.624	1.529	1.624	20,180	1.5595	-2.30%
2021-01-11	0	0.087	0.080	0.087	-	-	0	0	-	1.643	1.510	1.643	-	-	0	-	0.00%
2021-01-08	0	0.087	0.081	0.087	0.088	0.096	400,000	36,800	0.0920	1.643	1.529	1.643	1.661	1.812	21,186	1.7370	0.00%
2021-01-07	0	0.087	0.080	0.087	0.085	0.090	800,000	70,880	0.0886	1.643	1.510	1.643	1.605	1.699	42,373	1.6728	3.57%
2021-01-06	0	0.084	0.079	0.085	-	-	0	0	-	1.586	1.492	1.605	-	-	0	-	-2.33%
2021-01-05	0	0.086	0.071	0.086	0.077	0.087	1,351,000	107,522	0.0796	1.624	1.340	1.624	1.454	1.643	71,557	1.5026	3.61%
2021-01-04	0	0.083	0.074	0.083	-	-	0	0	-	1.567	1.397	1.567	-	-	0	-	-1.19%
2020-12-31	0	0.084	0.080	0.086	-	-	0	0	-	1.586	1.510	1.624	-	-	0	-	0.00%
2020-12-30	0	0.084	0.080	0.085	-	-	0	0	-	1.586	1.510	1.605	-	-	0	-	-1.18%
2020-12-29	0	0.085	0.076	0.088	0.075	0.087	451,505	36,840	0.0816	1.605	1.435	1.661	1.416	1.643	23,914	1.5405	10.39%
2020-12-28	0	0.077	0.076	0.079	0.074	0.080	700,050	53,203	0.0760	1.454	1.435	1.492	1.397	1.510	37,079	1.4349	-2.53%
2020-12-24	0	0.079	0.079	0.085	0.079	0.079	220,000	17,380	0.0790	1.492	1.492	1.605	1.492	1.492	11,653	1.4915	-1.25%
2020-12-23	0	0.080	0.075	0.080	0.075	0.080	413,500	32,653	0.0790	1.510	1.416	1.510	1.416	1.510	21,901	1.4909	0.00%
2020-12-22	0	0.080	0.079	0.085	-	-	500	35	0.0700	1.510	1.492	1.605	-	-	26	1.3216	1.27%
2020-12-21	0	0.079	0.077	0.084	0.079	0.084	245,075	19,948	0.0814	1.492	1.454	1.586	1.492	1.586	12,981	1.5367	-5.95%
2020-12-18	0	0.084	0.083	0.084	0.084	0.087	3,570,000	306,590	0.0859	1.586	1.567	1.586	1.586	1.643	189,089	1.6214	3.70%
2020-12-17	0	0.081	0.079	0.085	0.080	0.097	1,940,000	160,610	0.0828	1.529	1.492	1.605	1.510	1.831	102,754	1.5630	-16.49%
2020-12-16	0	0.097	0.084	0.097	0.097	0.097	10,000	970	0.0970	1.831	1.586	1.831	1.831	1.831	530	1.8314	11.49%
2020-12-15	0	0.087	0.087	0.097	0.087	0.098	390,000	35,000	0.0897	1.643	1.643	1.831	1.643	1.850	20,657	1.6944	-2.25%
2020-12-14	0	0.089	0.088	0.094	0.088	0.090	1,164,000	103,192	0.0887	1.680	1.661	1.775	1.661	1.699	61,653	1.6738	-11.88%
2020-12-11	0	0.101	0.086	0.101	0.101	0.101	30,000	3,030	0.1010	1.907	1.624	1.907	1.907	1.907	1,589	1.9069	12.22%
2020-12-10	0	0.090	0.090	0.102	0.090	0.090	27,500	2,435	0.0885	1.699	1.699	1.926	1.699	1.699	1,457	1.6717	-9.09%
2020-12-09	0	0.099	0.094	0.100	0.094	0.103	1,260,000	124,410	0.0987	1.869	1.775	1.888	1.775	1.945	66,737	1.8642	1.02%
2020-12-08	0	0.098	0.084	0.100	-	-	0	0	-	1.850	1.586	1.888	-	-	0	-	0.00%
2020-12-07	0	0.098	0.086	0.100	0.098	0.098	10,000	980	0.0980	1.850	1.624	1.888	1.850	1.850	530	1.8502	-2.00%
2020-12-04	0	0.100	0.086	0.100	-	-	0	0	-	1.888	1.624	1.888	-	-	0	-	0.00%
2020-12-03	0	0.100	0.094	0.100	0.083	0.114	7,430,000	725,780	0.0977	1.888	1.775	1.888	1.567	2.152	393,538	1.8442	-0.99%
2020-12-02	0	0.101	0.101	0.116	0.101	0.102	280,000	28,480	0.1017	1.907	1.907	2.190	1.907	1.926	14,831	1.9204	1.00%
2020-12-01	0	0.100	0.100	0.103	0.099	0.105	626,000	63,190	0.1009	1.888	1.888	1.945	1.869	1.982	33,157	1.9058	-0.99%
2020-11-30	0	0.101	0.100	0.105	-	-	0	0	-	1.907	1.888	1.982	-	-	0	-	0.00%
2020-11-27	0	0.101	0.097	0.102	-	-	0	0	-	1.907	1.831	1.926	-	-	0	-	0.00%
2020-11-26	0	0.101	0.101	0.105	0.099	0.101	25,000	2,475	0.0990	1.907	1.907	1.982	1.869	1.907	1,324	1.8691	0.00%
2020-11-25	0	0.101	0.100	0.101	-	-	0	0	-	1.907	1.888	1.907	-	-	0	-	0.00%
2020-11-24	0	0.101	0.100	0.101	0.101	0.101	122,500	12,354	0.1008	1.907	1.888	1.907	1.907	1.907	6,488	1.9040	1.00%
2020-11-23	0	0.100	0.097	0.108	0.100	0.100	80,800	8,076	0.1000	1.888	1.831	2.039	1.888	1.888	4,280	1.8871	-1.96%
2020-11-20	0	0.102	0.100	0.108	0.097	0.102	560,000	56,520	0.1009	1.926	1.888	2.039	1.831	1.926	29,661	1.9055	2.00%
2020-11-19	0	0.100	0.091	0.100	-	-	0	0	-	1.888	1.718	1.888	-	-	0	-	0.00%
2020-11-18	0	0.100	0.099	0.100	-	-	0	0	-	1.888	1.869	1.888	-	-	0	-	0.00%
2020-11-17	0	0.100	0.100	0.102	-	-	0	0	-	1.888	1.888	1.926	-	-	0	-	0.00%
2020-11-16	0	0.100	0.100	0.102	0.097	0.097	100,000	9,700	0.0970	1.888	1.888	1.926	1.831	1.831	5,297	1.8314	-1.96%
2020-11-13	0	0.102	0.099	0.104	-	-	0	0	-	1.926	1.869	1.964	-	-	0	-	0.00%
2020-11-12	0	0.102	0.100	0.108	-	-	0	0	-	1.926	1.888	2.039	-	-	0	-	0.00%
2020-11-11	0	0.102	0.101	0.108	0.102	0.102	60,000	6,120	0.1020	1.926	1.907	2.039	1.926	1.926	3,178	1.9258	2.00%
2020-11-10	0	0.100	0.100	0.108	0.093	0.104	1,710,000	167,950	0.0982	1.888	1.888	2.039	1.756	1.964	90,572	1.8543	-3.85%
2020-11-09	0	0.104	0.100	0.104	-	-	11	1	0.0909	1.964	1.888	1.964	-	-	1	1.7164	0.00%
2020-11-06	0	0.104	0.100	0.108	0.102	0.104	278,000	28,760	0.1035	1.964	1.888	2.039	1.926	1.964	14,725	1.9532	0.97%
2020-11-05	0	0.103	0.102	0.123	0.103	0.104	40,000	4,140	0.1035	1.945	1.926	2.322	1.945	1.964	2,119	1.9541	-0.96%
2020-11-04	0	0.104	0.103	0.120	0.104	0.104	100,000	10,400	0.1040	1.964	1.945	2.266	1.964	1.964	5,297	1.9635	-1.89%
2020-11-03	0	0.106	0.105	0.121	-	-	0	0	-	2.001	1.982	2.284	-	-	0	-	0.00%
2020-11-02	0	0.106	0.103	0.123	-	-	0	0	-	2.001	1.945	2.322	-	-	0	-	0.00%
2020-10-30	0	0.106	0.103	0.115	0.102	0.119	3,975,000	448,315	0.1128	2.001	1.945	2.171	1.926	2.247	210,540	2.1294	6.00%
2020-10-29	0	0.100	0.096	0.108	0.100	0.100	650,000	65,000	0.1000	1.888	1.812	2.039	1.888	1.888	34,428	1.8880	-1.96%
2020-10-28	0	0.102	0.101	0.102	0.102	0.103	380,000	38,830	0.1022	1.926	1.907	1.926	1.926	1.945	20,127	1.9292	0.00%
2020-10-27	0	0.102	0.101	0.110	0.101	0.103	349,000	35,725	0.1024	1.926	1.907	2.077	1.907	1.945	18,485	1.9326	-4.67%
2020-10-23	0	0.107	0.101	0.119	0.100	0.107	500,000	51,220	0.1024	2.020	1.907	2.247	1.888	2.020	26,483	1.9341	1.90%
2020-10-22	0	0.105	0.101	-	0.105	0.105	300,000	31,500	0.1050	1.982	1.907	-	1.982	1.982	15,890	1.9824	0.00%
2020-10-21	0	0.105	0.102	0.105	-	-	0	0	-	1.982	1.926	1.982	-	-	0	-	0.00%
2020-10-20	0	0.105	0.101	-	0.101	0.105	340,000	35,300	0.1038	1.982	1.907	-	1.907	1.982	18,008	1.9602	5.00%
2020-10-19	0	0.100	0.100	0.105	0.100	0.101	344,500	34,507	0.1002	1.888	1.888	1.982	1.888	1.907	18,247	1.8911	0.00%
2020-10-16	0	0.100	0.100	0.107	0.096	0.096	10,000	960	0.0960	1.888	1.888	2.020	1.812	1.812	530	1.8125	-1.96%
2020-10-15	0	0.102	0.096	0.106	0.102	0.102	20,000	2,040	0.1020	1.926	1.812	2.001	1.926	1.926	1,059	1.9258	0.00%
2020-10-14	0	0.102	0.102	0.110	-	-	0	0	-	1.926	1.926	2.077	-	-	0	-	0.00%
2020-10-12	0	0.102	0.102	0.105	0.101	0.107	90,000	9,450	0.1050	1.926	1.926	1.982	1.907	2.020	4,767	1.9824	-1.92%
2020-10-09	0	0.104	0.100	0.109	-	-	0	0	-	1.964	1.888	2.058	-	-	0	-	0.00%
2020-10-08	0	0.104	0.101	0.109	-	-	0	0	-	1.964	1.907	2.058	-	-	0	-	0.00%
2020-10-07	0	0.104	0.100	0.109	-	-	1,500	136	0.0907	1.964	1.888	2.058	-	-	79	1.7118	0.00%
2020-10-06	0	0.104	0.100	0.104	-	-	0	0	-	1.964	1.888	1.964	-	-	0	-	-1.89%
2020-10-05	0	0.106	0.101	0.109	-	-	0	0	-	2.001	1.907	2.058	-	-	0	-	0.00%
2020-09-30	0	0.106	0.101	0.106	0.101	0.106	320,000	33,820	0.1057	2.001	1.907	2.001	1.907	2.001	16,949	1.9954	0.00%
2020-09-29	0	0.106	0.102	0.105	0.104	0.106	510,000	53,880	0.1056	2.001	1.926	1.982	1.964	2.001	27,013	1.9946	-7.83%
2020-09-28	0	0.115	0.110	0.115	0.116	0.117	360,000	41,820	0.1162	2.171	2.077	2.171	2.190	2.209	19,068	2.1932	-3.36%
2020-09-25	0	0.119	0.116	0.119	0.110	0.145	5,775,000	715,850	0.1240	2.247	2.190	2.247	2.077	2.738	305,879	2.3403	20.20%
2020-09-24	0	0.099	0.099	0.106	0.099	0.105	12,464,980	1,297,860	0.1041	1.869	1.869	2.001	1.869	1.982	660,221	1.9658	-7.48%
2020-09-23	0	0.107	0.106	0.112	0.107	0.107	550,000	58,850	0.1070	2.020	2.001	2.115	2.020	2.020	29,131	2.0202	-7.76%
2020-09-22	0	0.116	0.110	0.116	0.110	0.118	900,000	102,610	0.1140	2.190	2.077	2.190	2.077	2.228	47,669	2.1525	0.87%
2020-09-21	0	0.115	0.115	0.122	0.115	0.125	8,560,000	1,031,240	0.1205	2.171	2.171	2.303	2.171	2.360	453,390	2.2745	-11.54%
2020-09-18	0	0.130	0.120	0.136	0.113	0.130	4,520,000	563,350	0.1246	2.454	2.266	2.568	2.133	2.454	239,407	2.3531	4.84%
2020-09-17	0	0.124	0.120	0.124	0.099	0.124	2,760,000	324,640	0.1176	2.341	2.266	2.341	1.869	2.341	146,186	2.2207	20.39%
2020-09-16	0	0.103	0.100	0.108	0.103	0.103	15,000	1,505	0.1003	1.945	1.888	2.039	1.945	1.945	794	1.8943	-0.96%
2020-09-15	0	0.104	0.103	0.125	0.104	0.104	10,450,000	1,087,600	0.1041	1.964	1.945	2.360	1.964	1.964	553,496	1.9650	-3.70%
2020-09-14	0	0.108	0.104	0.124	0.107	0.109	13,640,000	1,467,240	0.1076	2.039	1.964	2.341	2.020	2.058	722,458	2.0309	0.93%
2020-09-11	0	0.107	0.106	0.112	0.107	0.107	211,000	22,570	0.1070	2.020	2.001	2.115	2.020	2.020	11,176	2.0195	-0.93%
2020-09-10	0	0.108	0.104	0.113	0.108	0.108	380,000	41,040	0.1080	2.039	1.964	2.133	2.039	2.039	20,127	2.0390	3.85%
2020-09-09	0	0.104	0.104	0.116	0.104	0.110	785,000	85,200	0.1085	1.964	1.964	2.190	1.964	2.077	41,578	2.0491	-0.95%
2020-09-08	0	0.105	0.105	0.114	0.105	0.111	1,590,000	173,920	0.1094	1.982	1.982	2.152	1.982	2.096	84,216	2.0652	0.00%
2020-09-07	0	0.105	0.105	0.111	0.105	0.106	920,000	97,010	0.1054	1.982	1.982	2.096	1.982	2.001	48,729	1.9908	0.00%
2020-09-04	0	0.105	0.105	0.113	0.104	0.106	650,000	68,200	0.1049	1.982	1.982	2.133	1.964	2.001	34,428	1.9809	0.00%
2020-09-03	0	0.105	0.105	0.110	-	-	0	0	-	1.982	1.982	2.077	-	-	0	-	1.94%
2020-09-02	0	0.103	0.101	0.113	0.103	0.113	910,000	100,230	0.1101	1.945	1.907	2.133	1.945	2.133	48,199	2.0795	-3.74%
2020-09-01	0	0.107	0.107	0.116	0.103	0.110	11,176,000	1,167,586	0.1045	2.020	2.020	2.190	1.945	2.077	591,949	1.9724	3.88%
2020-08-31	0	0.103	0.102	0.112	0.102	0.107	1,170,000	123,280	0.1054	1.945	1.926	2.115	1.926	2.020	61,970	1.9893	0.00%
2020-08-28	0	0.103	0.097	0.108	0.095	0.103	11,650,020	1,145,031	0.0983	1.945	1.831	2.039	1.794	1.945	617,056	1.8556	1.98%
2020-08-27	0	0.101	0.101	0.108	0.100	0.107	710,000	74,180	0.1045	1.907	1.907	2.039	1.888	2.020	37,606	1.9726	-0.98%
2020-08-26	0	0.102	0.099	0.104	-	-	0	0	-	1.926	1.869	1.964	-	-	0	-	0.00%
2020-08-25	0	0.102	0.096	0.103	0.093	0.102	29,490,250	2,879,271	0.0976	1.926	1.812	1.945	1.756	1.926	1,561,984	1.8433	2.00%
2020-08-24	0	0.100	0.096	0.100	-	-	8	0	-	1.888	1.812	1.888	-	-	0	-	0.00%
2020-08-21	0	0.100	0.098	0.100	0.098	0.100	13,572,000	1,343,386	0.0990	1.888	1.850	1.888	1.850	1.888	718,856	1.8688	0.00%
2020-08-20	0	0.100	0.096	0.100	-	-	0	0	-	1.888	1.812	1.888	-	-	0	-	-1.96%
2020-08-19	0	0.102	0.094	0.102	0.101	0.102	20,000	2,030	0.1015	1.926	1.775	1.926	1.907	1.926	1,059	1.9163	2.00%
2020-08-18	0	0.100	0.097	0.100	0.098	0.100	982,000	98,074	0.0999	1.888	1.831	1.888	1.850	1.888	52,013	1.8856	0.00%
2020-08-17	0	0.100	0.098	0.100	0.100	0.100	270,000	27,000	0.1000	1.888	1.850	1.888	1.888	1.888	14,301	1.8880	-0.99%
2020-08-14	0	0.101	0.101	0.102	0.101	0.101	343,000	34,628	0.1010	1.907	1.907	1.926	1.907	1.907	18,167	1.9061	0.00%
2020-08-13	0	0.101	0.101	0.104	0.101	0.105	500,000	51,020	0.1020	1.907	1.907	1.964	1.907	1.982	26,483	1.9265	-2.88%
2020-08-12	0	0.104	0.101	0.104	0.101	0.104	360,000	36,810	0.1023	1.964	1.907	1.964	1.907	1.964	19,068	1.9305	0.00%
2020-08-11	0	0.104	0.101	0.106	0.101	0.109	19,950,000	2,030,440	0.1018	1.964	1.907	2.001	1.907	2.058	1,056,674	1.9215	2.97%
2020-08-10	0	0.101	0.101	0.102	0.101	0.102	340,000	34,350	0.1010	1.907	1.907	1.926	1.907	1.926	18,008	1.9074	-0.98%
2020-08-07	0	0.102	0.101	0.102	0.101	0.103	6,380,000	646,980	0.1014	1.926	1.907	1.926	1.907	1.945	337,924	1.9146	0.00%
2020-08-06	0	0.102	0.101	0.102	0.101	0.104	2,150,000	220,140	0.1024	1.926	1.907	1.926	1.907	1.964	113,877	1.9331	-0.97%
2020-08-05	0	0.103	0.101	0.103	0.101	0.103	1,690,000	172,070	0.1018	1.945	1.907	1.945	1.907	1.945	89,513	1.9223	1.98%
2020-08-04	0	0.101	0.101	0.103	0.101	0.103	290,000	29,690	0.1024	1.907	1.907	1.945	1.907	1.945	15,360	1.9329	-2.88%
2020-08-03	0	0.104	0.101	0.103	0.101	0.104	530,000	53,820	0.1015	1.964	1.907	1.945	1.907	1.964	28,072	1.9172	-0.95%
2020-07-31	0	0.105	0.102	0.104	0.103	0.105	60,000	6,200	0.1033	1.982	1.926	1.964	1.945	1.982	3,178	1.9509	-0.94%
2020-07-30	0	0.106	0.104	0.105	0.103	0.108	1,280,058	137,015	0.1070	2.001	1.964	1.982	1.945	2.039	67,800	2.0209	-1.85%
2020-07-29	0	0.108	0.105	0.108	0.105	0.108	38,000	4,002	0.1053	2.039	1.982	2.039	1.982	2.039	2,013	1.9884	-0.92%
2020-07-28	0	0.109	0.105	0.109	0.105	0.109	200,000	21,170	0.1059	2.058	1.982	2.058	1.982	2.058	10,593	1.9984	0.00%
2020-07-27	0	0.109	0.103	0.109	0.105	0.114	4,560,000	491,400	0.1078	2.058	1.945	2.058	1.982	2.152	241,525	2.0346	4.81%
2020-07-24	0	0.104	0.104	0.105	0.102	0.105	420,000	43,720	0.1041	1.964	1.964	1.982	1.926	1.982	22,246	1.9653	0.00%
2020-07-23	0	0.104	0.101	0.104	0.101	0.105	4,100,100	425,499	0.1038	1.964	1.907	1.964	1.907	1.982	217,166	1.9593	-0.95%
2020-07-22	0	0.105	0.103	0.105	0.102	0.105	80,000	8,230	0.1029	1.982	1.945	1.982	1.926	1.982	4,237	1.9423	0.00%
2020-07-21	0	0.105	0.103	0.105	0.101	0.106	4,290,000	451,540	0.1053	1.982	1.945	1.982	1.907	2.001	227,225	1.9872	-1.87%
2020-07-20	0	0.107	0.105	0.107	0.105	0.107	280,000	29,420	0.1051	2.020	1.982	2.020	1.982	2.020	14,831	1.9837	-2.73%
2020-07-17	0	0.110	0.103	0.110	0.102	0.110	1,324,500	139,046	0.1050	2.077	1.945	2.077	1.926	2.077	70,154	1.9820	3.77%
2020-07-16	0	0.106	0.104	0.106	-	-	0	0	-	2.001	1.964	2.001	-	-	0	-	-0.93%
2020-07-15	0	0.107	0.104	0.107	0.104	0.107	110,000	11,490	0.1045	2.020	1.964	2.020	1.964	2.020	5,826	1.9721	-1.83%
2020-07-14	0	0.109	0.104	0.109	0.105	0.109	380,000	40,260	0.1059	2.058	1.964	2.058	1.982	2.058	20,127	2.0003	-0.91%
2020-07-13	0	0.110	0.104	0.110	0.104	0.110	310,000	32,740	0.1056	2.077	1.964	2.077	1.964	2.077	16,419	1.9940	2.80%
2020-07-10	0	0.107	0.102	0.108	0.101	0.108	2,980,000	308,880	0.1037	2.020	1.926	2.039	1.907	2.039	157,839	1.9569	0.94%
2020-07-09	0	0.106	0.103	0.105	0.102	0.106	274,000	28,590	0.1043	2.001	1.945	1.982	1.926	2.001	14,513	1.9700	0.00%
2020-07-08	0	0.106	0.103	0.106	0.103	0.106	2,300,000	241,080	0.1048	2.001	1.945	2.001	1.945	2.001	121,822	1.9790	-0.93%
2020-07-07	0	0.107	0.104	0.107	0.101	0.107	1,950,000	201,580	0.1034	2.020	1.964	2.020	1.907	2.020	103,284	1.9517	-0.93%
2020-07-06	0	0.108	0.105	0.108	0.107	0.112	2,210,000	239,460	0.1084	2.039	1.982	2.039	2.020	2.115	117,055	2.0457	-5.26%
2020-07-03	0	0.114	0.109	0.114	0.107	0.115	2,986,500	331,030	0.1108	2.152	2.058	2.152	2.020	2.171	158,183	2.0927	-0.87%
2020-07-02	0	0.115	0.108	0.110	0.108	0.117	2,530,010	278,731	0.1102	2.171	2.039	2.077	2.039	2.209	134,005	2.0800	-1.71%
2020-06-30	0	0.117	0.108	0.116	0.105	0.120	2,680,000	290,530	0.1084	2.209	2.039	2.190	1.982	2.266	141,949	2.0467	-7.14%
2020-06-29	0	0.126	0.120	0.126	0.101	0.126	1,400,000	146,500	0.1046	2.379	2.266	2.379	1.907	2.379	74,153	1.9757	23.53%
2020-06-26	0	0.102	0.102	0.103	0.101	0.105	1,320,000	135,460	0.1026	1.926	1.926	1.945	1.907	1.982	69,915	1.9375	-2.86%
2020-06-24	0	0.105	0.102	0.105	0.101	0.105	290,500	30,248	0.1041	1.982	1.926	1.982	1.907	1.982	15,387	1.9659	0.00%
2020-06-23	0	0.105	0.100	0.105	0.102	0.105	810,000	83,910	0.1036	1.982	1.888	1.982	1.926	1.982	42,903	1.9558	-4.55%
2020-06-22	0	0.110	0.108	0.110	-	-	0	0	-	2.077	2.039	2.077	-	-	0	-	-1.79%
2020-06-19	0	0.112	0.110	0.111	0.106	0.112	420,000	45,240	0.1077	2.115	2.077	2.096	2.001	2.115	22,246	2.0336	0.00%
2020-06-18	0	0.112	0.107	0.110	0.103	0.113	5,110,000	537,090	0.1051	2.115	2.020	2.077	1.945	2.133	270,657	1.9844	4.67%
2020-06-17	0	0.107	0.104	0.107	0.100	0.118	6,030,000	649,660	0.1077	2.020	1.964	2.020	1.888	2.228	319,386	2.0341	-1.83%
2020-06-16	0	0.109	0.103	0.108	0.102	0.110	4,030,000	420,780	0.1044	2.058	1.945	2.039	1.926	2.077	213,453	1.9713	-0.91%
2020-06-15	0	0.110	0.102	0.108	0.101	0.110	2,498,250	260,462	0.1043	2.077	1.926	2.039	1.907	2.077	132,323	1.9684	0.00%
2020-06-12	0	0.110	0.101	0.110	0.100	0.110	6,510,000	669,860	0.1029	2.077	1.907	2.077	1.888	2.077	344,809	1.9427	4.76%
2020-06-11	0	0.105	0.103	0.105	0.101	0.106	558,000	57,046	0.1022	1.982	1.945	1.982	1.907	2.001	29,555	1.9302	2.94%
2020-06-10	0	0.102	0.098	0.102	0.098	0.102	5,260,000	521,400	0.0991	1.926	1.850	1.926	1.850	1.926	278,602	1.8715	0.00%
2020-06-09	0	0.102	0.097	0.102	0.097	0.105	1,752,000	177,588	0.1014	1.926	1.831	1.926	1.831	1.982	92,797	1.9137	-0.97%
2020-06-08	0	0.103	0.095	0.103	-	-	0	0	-	1.945	1.794	1.945	-	-	0	-	0.00%
2020-06-05	0	0.103	0.100	0.103	0.100	0.104	1,420,000	144,660	0.1019	1.945	1.888	1.945	1.888	1.964	75,212	1.9234	-4.63%
2020-06-04	0	0.108	0.103	0.108	0.100	0.108	1,432,500	149,039	0.1040	2.039	1.945	2.039	1.888	2.039	75,874	1.9643	3.85%
2020-06-03	0	0.104	0.096	0.105	0.101	0.105	420,000	42,860	0.1020	1.964	1.812	1.982	1.907	1.982	22,246	1.9267	0.97%
2020-06-02	0	0.103	0.102	0.105	0.102	0.105	620,500	63,860	0.1029	1.945	1.926	1.982	1.926	1.982	32,865	1.9431	-2.83%
2020-06-01	0	0.106	0.103	0.106	0.104	0.113	1,062,025	112,882	0.1063	2.001	1.945	2.001	1.964	2.133	56,251	2.0067	-10.17%
2020-05-29	0	0.118	0.103	0.116	0.102	0.118	1,080,500	115,287	0.1067	2.228	1.945	2.190	1.926	2.228	57,230	2.0145	12.38%
2020-05-28	0	0.105	0.102	0.105	0.102	0.105	445,500	45,958	0.1032	1.982	1.926	1.982	1.926	1.982	23,596	1.9477	-0.94%
2020-05-27	0	0.106	0.102	0.106	0.102	0.106	70,000	7,270	0.1039	2.001	1.926	2.001	1.926	2.001	3,708	1.9608	0.00%
2020-05-26	0	0.106	0.102	0.106	0.102	0.111	1,300,000	136,010	0.1046	2.001	1.926	2.001	1.926	2.096	68,856	1.9753	-0.93%
2020-05-25	0	0.107	0.100	0.102	0.100	0.107	410,000	42,180	0.1029	2.020	1.888	1.926	1.888	2.020	21,716	1.9423	-0.93%
2020-05-22	0	0.108	0.102	0.108	0.101	0.108	1,060,000	111,500	0.1052	2.039	1.926	2.039	1.907	2.039	56,144	1.9860	-2.70%
2020-05-21	0	0.111	0.106	0.111	-	-	0	0	-	2.096	2.001	2.096	-	-	0	-	0.00%
2020-05-20	0	0.111	0.105	0.111	0.109	0.111	1,010,000	110,270	0.1092	2.096	1.982	2.096	2.058	2.096	53,496	2.0613	1.83%
2020-05-19	0	0.109	0.103	0.109	0.103	0.109	4,583,000	489,460	0.1068	2.058	1.945	2.058	1.945	2.058	242,744	2.0164	-0.91%
2020-05-18	0	0.110	0.106	0.109	0.105	0.110	50,000	5,380	0.1076	2.077	2.001	2.058	1.982	2.077	2,648	2.0315	0.00%
2020-05-15	0	0.110	0.104	0.109	0.104	0.110	930,000	98,280	0.1057	2.077	1.964	2.058	1.964	2.077	49,258	1.9952	-0.90%
2020-05-14	0	0.111	0.104	0.111	0.108	0.111	20,000	2,190	0.1095	2.096	1.964	2.096	2.039	2.096	1,059	2.0674	2.78%
2020-05-13	0	0.108	0.105	0.108	0.104	0.110	1,100,000	118,540	0.1078	2.039	1.982	2.039	1.964	2.077	58,263	2.0346	0.00%
2020-05-12	0	0.108	0.105	0.108	-	-	0	0	-	2.039	1.982	2.039	-	-	0	-	-2.70%
2020-05-11	0	0.111	0.105	0.110	0.105	0.111	670,000	72,420	0.1081	2.096	1.982	2.077	1.982	2.096	35,487	2.0407	-0.89%
2020-05-08	0	0.112	0.106	0.112	0.105	0.112	374,000	41,080	0.1098	2.115	2.001	2.115	1.982	2.115	19,809	2.0738	2.75%
2020-05-07	0	0.109	0.102	0.109	0.101	0.109	670,000	70,150	0.1047	2.058	1.926	2.058	1.907	2.058	35,487	1.9768	-0.91%
2020-05-06	0	0.110	0.104	0.109	0.104	0.111	1,400,002	150,700	0.1076	2.077	1.964	2.058	1.964	2.096	74,153	2.0323	-1.79%
2020-05-05	0	0.112	0.105	0.108	0.105	0.112	1,680,000	180,560	0.1075	2.115	1.982	2.039	1.982	2.115	88,983	2.0292	-4.27%
2020-05-04	0	0.117	0.110	0.116	0.109	0.122	2,095,000	236,070	0.1127	2.209	2.077	2.190	2.058	2.303	110,964	2.1274	-4.88%
2020-04-29	0	0.123	0.105	0.123	0.101	0.148	10,510,000	1,134,340	0.1079	2.322	1.982	2.322	1.907	2.794	556,674	2.0377	12.84%
2020-04-28	0	0.109	0.103	0.109	-	-	0	0	-	2.058	1.945	2.058	-	-	0	-	-0.91%
2020-04-27	0	0.110	0.104	0.110	0.103	0.111	615,000	65,620	0.1067	2.077	1.964	2.077	1.945	2.096	32,574	2.0145	-3.51%
2020-04-24	0	0.114	0.107	0.113	0.108	0.115	550,000	61,130	0.1111	2.152	2.020	2.133	2.039	2.171	29,131	2.0984	-0.87%
2020-04-23	0	0.115	0.110	0.115	-	-	0	0	-	2.171	2.077	2.171	-	-	0	-	0.00%
2020-04-22	0	0.115	0.108	0.113	0.108	0.115	4,270,000	477,510	0.1118	2.171	2.039	2.133	2.039	2.171	226,165	2.1113	-2.54%
2020-04-21	0	0.118	0.109	0.113	0.109	0.119	956,056	108,815	0.1138	2.228	2.058	2.133	2.058	2.247	50,639	2.1489	-3.28%
2020-04-20	0	0.122	0.113	0.116	0.112	0.128	696,500	80,582	0.1157	2.303	2.133	2.190	2.115	2.417	36,891	2.1843	-0.81%
2020-04-17	0	0.123	0.112	0.123	0.110	0.123	880,000	101,260	0.1151	2.322	2.115	2.322	2.077	2.322	46,610	2.1725	4.24%
2020-04-16	0	0.118	0.108	0.114	0.112	0.124	220,000	25,010	0.1137	2.228	2.039	2.152	2.115	2.341	11,653	2.1463	2.61%
2020-04-15	0	0.115	0.108	0.110	0.108	0.125	270,000	29,950	0.1109	2.171	2.039	2.077	2.039	2.360	14,301	2.0943	-5.74%
2020-04-14	0	0.122	0.110	0.122	0.107	0.122	313,137	35,273	0.1126	2.303	2.077	2.303	2.020	2.303	16,586	2.1267	-2.40%
2020-04-09	0	0.125	0.107	0.125	0.104	0.125	926,000	103,240	0.1115	2.360	2.020	2.360	1.964	2.360	49,047	2.1049	12.61%
2020-04-08	0	0.111	0.104	0.110	0.104	0.111	2,320,000	255,130	0.1100	2.096	1.964	2.077	1.964	2.096	122,881	2.0762	-0.89%
2020-04-07	0	0.112	0.102	0.112	0.102	0.112	460,000	48,430	0.1053	2.115	1.926	2.115	1.926	2.115	24,364	1.9877	5.66%
2020-04-06	0	0.106	0.100	0.101	0.100	0.109	1,570,000	162,790	0.1037	2.001	1.888	1.907	1.888	2.058	83,157	1.9576	-10.17%
2020-04-03	0	0.118	0.100	0.118	0.103	0.120	850,000	90,490	0.1065	2.228	1.888	2.228	1.945	2.266	45,021	2.0099	11.32%
2020-04-02	0	0.106	0.099	0.106	0.097	0.106	5,439,000	561,520	0.1032	2.001	1.869	2.001	1.831	2.001	288,083	1.9492	0.00%
2020-04-01	0	0.106	0.100	0.106	0.103	0.106	1,050,000	109,550	0.1043	2.001	1.888	2.001	1.945	2.001	55,614	1.9698	-2.75%
2020-03-31	0	0.109	0.105	0.109	0.103	0.109	390,000	40,940	0.1050	2.058	1.982	2.058	1.945	2.058	20,657	1.9819	-3.54%
2020-03-30	0	0.113	0.100	0.113	0.100	0.114	336,000	35,208	0.1048	2.133	1.888	2.133	1.888	2.152	17,797	1.9784	6.60%
2020-03-27	0	0.106	0.100	0.103	0.100	0.106	170,000	17,390	0.1023	2.001	1.888	1.945	1.888	2.001	9,004	1.9313	-2.75%
2020-03-26	0	0.109	0.103	0.109	0.104	0.109	120,000	12,800	0.1067	2.058	1.945	2.058	1.964	2.058	6,356	2.0139	0.00%
2020-03-25	0	0.109	0.102	0.109	0.100	0.110	1,120,000	119,780	0.1069	2.058	1.926	2.058	1.888	2.077	59,322	2.0191	0.00%
2020-03-24	0	0.109	0.101	0.109	0.106	0.109	130,000	13,760	0.1058	2.058	1.907	2.058	2.001	2.058	6,886	1.9984	-4.39%
2020-03-23	0	0.114	0.104	0.109	0.105	0.114	730,000	78,870	0.1080	2.152	1.964	2.058	1.982	2.152	38,665	2.0398	-3.39%
2020-03-20	0	0.118	0.103	0.118	0.105	0.120	1,882,000	204,540	0.1087	2.228	1.945	2.228	1.982	2.266	99,682	2.0519	7.27%
2020-03-19	0	0.110	0.105	0.110	0.110	0.113	870,000	95,660	0.1100	2.077	1.982	2.077	2.077	2.133	46,081	2.0759	-4.35%
2020-03-18	0	0.115	0.106	0.115	0.104	0.115	1,760,000	194,260	0.1104	2.171	2.001	2.171	1.964	2.171	93,220	2.0839	-3.36%
2020-03-17	0	0.119	0.105	0.119	0.105	0.119	1,050,000	118,590	0.1129	2.247	1.982	2.247	1.982	2.247	55,614	2.1324	0.00%
2020-03-16	0	0.119	0.109	0.115	0.104	0.124	1,070,000	121,110	0.1132	2.247	2.058	2.171	1.964	2.341	56,674	2.1370	0.00%
2020-03-13	0	0.119	0.106	0.119	0.089	0.127	11,260,000	1,211,250	0.1076	2.247	2.001	2.247	1.680	2.398	596,398	2.0309	-6.30%
2020-03-12	0	0.127	0.116	0.127	0.113	0.134	602,000	70,936	0.1178	2.398	2.190	2.398	2.133	2.530	31,886	2.2247	-0.78%
2020-03-11	0	0.128	0.117	0.128	0.128	0.128	10,000	1,280	0.1280	2.417	2.209	2.417	2.417	2.417	530	2.4166	0.00%
2020-03-10	0	0.128	0.118	0.128	0.115	0.128	160,000	18,830	0.1177	2.417	2.228	2.417	2.171	2.417	8,475	2.2219	-4.48%
2020-03-09	0	0.134	0.116	0.135	0.114	0.134	1,290,000	154,710	0.1199	2.530	2.190	2.549	2.152	2.530	68,326	2.2643	4.69%
2020-03-06	0	0.128	0.120	0.128	-	-	0	0	-	2.417	2.266	2.417	-	-	0	-	-3.03%
2020-03-05	0	0.132	0.121	0.133	0.120	0.132	270,000	33,730	0.1249	2.492	2.284	2.511	2.266	2.492	14,301	2.3586	-0.75%
2020-03-04	0	0.133	0.124	0.133	0.135	0.145	30,000	4,150	0.1383	2.511	2.341	2.511	2.549	2.738	1,589	2.6117	0.00%
2020-03-03	0	0.133	0.120	0.133	0.112	0.135	850,000	98,490	0.1159	2.511	2.266	2.511	2.115	2.549	45,021	2.1876	-8.28%
2020-03-02	0	0.145	0.126	0.145	0.125	0.145	172,000	21,660	0.1259	2.738	2.379	2.738	2.360	2.738	9,110	2.3776	15.08%
2020-02-28	0	0.126	0.120	0.126	0.120	0.126	281,300	34,496	0.1226	2.379	2.266	2.379	2.266	2.379	14,899	2.3153	0.80%
2020-02-27	0	0.125	0.115	0.125	0.124	0.125	1,730,000	216,230	0.1250	2.360	2.171	2.360	2.341	2.360	91,631	2.3598	0.81%
2020-02-26	0	0.124	0.115	0.124	0.119	0.123	980,000	119,860	0.1223	2.341	2.171	2.341	2.247	2.322	51,907	2.3091	-2.36%
2020-02-25	0	0.127	0.117	0.126	0.112	0.127	90,000	10,360	0.1151	2.398	2.209	2.379	2.115	2.398	4,767	2.1733	0.00%
2020-02-24	0	0.127	0.112	0.128	-	-	0	0	-	2.398	2.115	2.417	-	-	0	-	0.00%
2020-02-21	0	0.127	0.112	0.126	0.130	0.130	80,000	9,700	0.1213	2.398	2.115	2.379	2.454	2.454	4,237	2.2892	-1.55%
2020-02-20	0	0.129	0.118	0.129	0.107	0.130	6,374,000	720,570	0.1130	2.436	2.228	2.436	2.020	2.454	337,606	2.1344	0.78%
2020-02-19	0	0.128	0.111	0.128	0.124	0.128	250,000	31,100	0.1244	2.417	2.096	2.417	2.341	2.417	13,242	2.3487	-0.78%
2020-02-18	0	0.129	0.111	0.129	0.125	0.129	3,500,000	444,300	0.1269	2.436	2.096	2.436	2.360	2.436	185,381	2.3967	0.00%
2020-02-17	0	0.129	0.120	0.130	0.129	0.129	70,000	9,030	0.1290	2.436	2.266	2.454	2.436	2.436	3,708	2.4355	0.00%
2020-02-14	0	0.129	0.112	0.128	-	-	0	0	-	2.436	2.115	2.417	-	-	0	-	0.00%
2020-02-13	0	0.129	0.124	0.129	0.125	0.130	250,000	31,700	0.1268	2.436	2.341	2.436	2.360	2.454	13,242	2.3940	-3.01%
2020-02-12	0	0.133	0.131	0.136	0.130	0.131	96,000	12,518	0.1304	2.511	2.473	2.568	2.454	2.473	5,085	2.4619	-4.32%
2020-02-11	0	0.139	0.126	0.139	0.139	0.139	10,000	1,390	0.1390	2.624	2.379	2.624	2.624	2.624	530	2.6243	4.51%
2020-02-10	0	0.133	0.128	0.133	-	-	4,000	480	0.1200	2.511	2.417	2.511	-	-	212	2.2656	0.00%
2020-02-07	0	0.133	0.131	0.133	0.127	0.133	78,000	10,102	0.1295	2.511	2.473	2.511	2.398	2.511	4,131	2.4452	0.76%
2020-02-06	0	0.132	0.125	0.133	0.126	0.132	160,000	20,950	0.1309	2.492	2.360	2.511	2.379	2.492	8,475	2.4721	0.76%
2020-02-05	0	0.131	0.122	0.131	0.126	0.131	3,320,000	434,850	0.1310	2.473	2.303	2.473	2.379	2.473	175,847	2.4729	0.00%
2020-02-04	0	0.131	0.125	0.131	0.125	0.136	850,000	111,720	0.1314	2.473	2.360	2.473	2.360	2.568	45,021	2.4815	-5.07%
2020-02-03	0	0.138	0.135	0.138	0.130	0.142	780,000	104,650	0.1342	2.605	2.549	2.605	2.454	2.681	41,314	2.5331	1.47%
2020-01-31	0	0.136	0.132	0.136	0.130	0.136	410,000	55,030	0.1342	2.568	2.492	2.568	2.454	2.568	21,716	2.5341	0.00%
2020-01-30	0	0.136	0.131	0.136	0.129	0.138	1,230,530	163,113	0.1326	2.568	2.473	2.568	2.436	2.605	65,176	2.5026	-4.23%
2020-01-29	0	0.142	0.139	0.142	0.130	0.146	580,000	79,410	0.1369	2.681	2.624	2.681	2.454	2.756	30,720	2.5849	0.71%
2020-01-24	0	0.141	0.135	0.142	0.136	0.142	114,000	15,880	0.1393	2.662	2.549	2.681	2.568	2.681	6,038	2.6300	-0.70%
2020-01-23	0	0.142	0.135	0.142	0.134	0.142	230,000	31,410	0.1366	2.681	2.549	2.681	2.530	2.681	12,182	2.5784	2.16%
2020-01-22	0	0.139	0.138	0.139	0.130	0.139	350,000	46,910	0.1340	2.624	2.605	2.624	2.454	2.624	18,538	2.5305	-0.71%
2020-01-21	0	0.140	0.136	0.138	0.136	0.142	320,000	43,620	0.1363	2.643	2.568	2.605	2.568	2.681	16,949	2.5736	0.00%
2020-01-20	0	0.140	0.134	0.139	0.136	0.140	3,640,000	509,480	0.1400	2.643	2.530	2.624	2.568	2.643	192,797	2.6426	-1.41%
2020-01-17	0	0.142	0.134	0.142	0.135	0.143	220,000	30,830	0.1401	2.681	2.530	2.681	2.549	2.700	11,653	2.6458	-1.39%
2020-01-16	0	0.144	0.136	0.144	-	-	0	0	-	2.719	2.568	2.719	-	-	0	-	0.00%
2020-01-15	0	0.144	0.142	0.144	0.132	0.146	806,500	110,813	0.1374	2.719	2.681	2.719	2.492	2.756	42,717	2.5941	7.46%
2020-01-14	0	0.134	0.131	0.134	0.131	0.136	154,000	20,508	0.1332	2.530	2.473	2.530	2.473	2.568	8,157	2.5142	-1.47%
2020-01-13	0	0.136	0.130	0.136	0.130	0.137	370,000	49,660	0.1342	2.568	2.454	2.568	2.454	2.587	19,597	2.5340	1.49%
2020-01-10	0	0.134	0.134	0.135	0.132	0.138	830,000	111,900	0.1348	2.530	2.530	2.549	2.492	2.605	43,962	2.5454	-4.96%
2020-01-09	0	0.141	0.135	0.141	0.134	0.143	1,041,000	141,990	0.1364	2.662	2.549	2.662	2.530	2.700	55,138	2.5752	0.00%
2020-01-08	0	0.141	0.141	0.142	0.130	0.142	1,770,000	240,570	0.1359	2.662	2.662	2.681	2.454	2.681	93,750	2.5661	-1.40%
2020-01-07	0	0.143	0.137	0.142	0.142	0.143	20,000	2,850	0.1425	2.700	2.587	2.681	2.681	2.700	1,059	2.6904	2.14%
2020-01-06	0	0.140	0.136	0.140	0.136	0.146	730,000	104,120	0.1426	2.643	2.568	2.643	2.568	2.756	38,665	2.6929	-0.71%
2020-01-03	0	0.141	0.137	0.141	0.136	0.141	400,000	55,650	0.1391	2.662	2.587	2.662	2.568	2.662	21,186	2.6267	-1.40%
2020-01-02	0	0.143	0.137	0.143	0.130	0.143	5,310,000	725,810	0.1367	2.700	2.587	2.700	2.454	2.700	281,250	2.5807	-2.72%
2019-12-31	0	0.147	0.136	0.147	0.130	0.147	630,000	90,050	0.1429	2.775	2.568	2.775	2.454	2.775	33,369	2.6986	3.52%
2019-12-30	0	0.142	0.142	0.144	0.140	0.147	525,000	74,785	0.1424	2.681	2.681	2.719	2.643	2.775	27,807	2.6894	-3.40%
2019-12-27	0	0.147	0.141	0.147	-	-	0	0	-	2.775	2.662	2.775	-	-	0	-	-0.68%
2019-12-24	0	0.148	0.142	0.148	0.142	0.148	150,000	21,930	0.1462	2.794	2.681	2.794	2.681	2.794	7,945	2.7603	-0.67%
2019-12-23	0	0.149	0.145	0.149	0.132	0.149	900,000	127,700	0.1419	2.813	2.738	2.813	2.492	2.813	47,669	2.6789	4.20%
2019-12-20	0	0.143	0.136	0.143	0.136	0.144	5,220,005	741,790	0.1421	2.700	2.568	2.700	2.568	2.719	276,483	2.6829	-3.38%
2019-12-19	0	0.148	0.147	0.148	0.148	0.148	25,000	3,625	0.1450	2.794	2.775	2.794	2.794	2.794	1,324	2.7376	0.00%
2019-12-18	0	0.148	0.146	0.148	0.140	0.148	1,210,000	173,820	0.1437	2.794	2.756	2.794	2.643	2.794	64,089	2.7122	0.00%
2019-12-17	0	0.148	0.147	0.148	0.139	0.148	410,030	59,574	0.1453	2.794	2.775	2.794	2.624	2.794	21,718	2.7431	0.00%
2019-12-16	0	0.148	0.146	0.148	0.142	0.148	699,000	101,613	0.1454	2.794	2.756	2.794	2.681	2.794	37,023	2.7446	0.00%
2019-12-13	0	0.148	0.147	0.148	0.141	0.148	550,000	79,340	0.1443	2.794	2.775	2.794	2.662	2.794	29,131	2.7235	0.00%
2019-12-12	0	0.148	0.147	0.148	0.138	0.148	1,145,000	164,542	0.1437	2.794	2.775	2.794	2.605	2.794	60,646	2.7131	0.00%
2019-12-11	0	0.148	0.147	0.148	0.133	0.148	1,481,000	208,364	0.1407	2.794	2.775	2.794	2.511	2.794	78,443	2.6563	-1.33%
2019-12-10	0	0.150	0.149	0.150	0.133	0.150	202,025	29,261	0.1448	2.832	2.813	2.832	2.511	2.832	10,700	2.7346	1.35%
2019-12-09	0	0.148	0.139	0.148	0.147	0.148	70,000	10,300	0.1471	2.794	2.624	2.794	2.775	2.794	3,708	2.7781	0.00%
2019-12-06	0	0.148	0.139	0.148	-	-	0	0	-	2.794	2.624	2.794	-	-	0	-	0.00%
2019-12-05	0	0.148	0.147	0.148	0.140	0.148	480,000	69,500	0.1448	2.794	2.775	2.794	2.643	2.794	25,424	2.7337	0.00%
2019-12-04	0	0.148	0.147	0.148	0.134	0.148	1,300,000	184,690	0.1421	2.794	2.775	2.794	2.530	2.794	68,856	2.6823	0.00%
2019-12-03	0	0.148	0.145	0.148	0.130	0.148	750,000	103,240	0.1377	2.794	2.738	2.794	2.454	2.794	39,725	2.5989	7.25%
2019-12-02	0	0.138	0.137	0.138	0.128	0.139	1,700,000	228,600	0.1345	2.605	2.587	2.605	2.417	2.624	90,042	2.5388	-6.76%
2019-11-29	0	0.148	0.140	0.148	-	-	0	0	-	2.794	2.643	2.794	-	-	0	-	0.00%
2019-11-28	0	0.148	0.143	0.148	0.127	0.150	1,780,000	248,340	0.1395	2.794	2.700	2.794	2.398	2.832	94,280	2.6341	-1.33%
2019-11-27	0	0.150	0.150	0.159	0.106	0.150	9,655,000	1,305,950	0.1353	2.832	2.832	3.002	2.001	2.832	511,388	2.5537	20.00%
2019-11-26	0	0.125	0.125	0.128	0.125	0.135	2,720,000	353,062	0.1298	2.360	2.360	2.417	2.360	2.549	144,068	2.4507	-10.07%
2019-11-25	0	0.139	0.139	0.140	0.126	0.140	2,300,000	303,870	0.1321	2.624	2.624	2.643	2.379	2.643	121,822	2.4944	0.00%
2019-11-22	0	0.139	0.139	0.140	0.120	0.140	5,323,000	687,824	0.1292	2.624	2.624	2.643	2.266	2.643	281,939	2.4396	0.72%
2019-11-21	0	0.138	0.130	0.139	0.127	0.151	2,081,510	287,661	0.1382	2.605	2.454	2.624	2.398	2.851	110,249	2.6092	-8.00%
2019-11-20	0	0.150	0.139	0.150	0.112	0.150	6,770,000	858,570	0.1268	2.832	2.624	2.832	2.115	2.832	358,581	2.3944	25.00%
2019-11-19	0	0.120	0.118	0.128	0.113	0.128	1,345,000	167,090	0.1242	2.266	2.228	2.417	2.133	2.417	71,239	2.3455	-4.00%
2019-11-18	0	0.125	0.111	0.119	0.110	0.130	410,500	50,385	0.1227	2.360	2.096	2.247	2.077	2.454	21,743	2.3173	1.63%
2019-11-15	0	0.123	0.110	0.123	0.121	0.123	80,000	9,700	0.1213	2.322	2.077	2.322	2.284	2.322	4,237	2.2892	1.65%
2019-11-14	0	0.121	0.111	0.121	0.111	0.123	1,000,000	116,950	0.1170	2.284	2.096	2.284	2.096	2.322	52,966	2.2080	-3.20%
2019-11-13	0	0.125	0.112	0.119	0.110	0.126	1,730,000	201,240	0.1163	2.360	2.115	2.247	2.077	2.379	91,631	2.1962	0.00%
2019-11-12	0	0.125	0.112	0.125	-	-	0	0	-	2.360	2.115	2.360	-	-	0	-	-2.34%
2019-11-11	0	0.128	0.110	0.128	0.128	0.128	20,000	2,560	0.1280	2.417	2.077	2.417	2.417	2.417	1,059	2.4166	0.00%
2019-11-08	0	0.128	0.116	0.128	0.128	0.128	10,000	1,280	0.1280	2.417	2.190	2.417	2.417	2.417	530	2.4166	-0.78%
2019-11-07	0	0.129	0.114	0.129	0.128	0.129	40,000	5,150	0.1288	2.436	2.152	2.436	2.417	2.436	2,119	2.4308	8.40%
2019-11-06	0	0.119	0.119	0.125	0.114	0.128	600,000	71,160	0.1186	2.247	2.247	2.360	2.152	2.417	31,780	2.2392	-8.46%
2019-11-05	0	0.130	0.111	0.130	0.118	0.130	742,000	91,088	0.1228	2.454	2.096	2.454	2.228	2.454	39,301	2.3177	10.17%
2019-11-04	0	0.118	0.110	0.120	0.109	0.124	900,000	104,040	0.1156	2.228	2.077	2.266	2.058	2.341	47,669	2.1825	-4.84%
2019-11-01	0	0.124	0.112	0.118	0.110	0.124	830,000	99,580	0.1200	2.341	2.115	2.228	2.077	2.341	43,962	2.2651	-0.80%
2019-10-31	0	0.125	0.102	0.125	0.125	0.125	10,000	1,250	0.1250	2.360	1.926	2.360	2.360	2.360	530	2.3600	0.00%
2019-10-30	0	0.125	0.112	0.119	0.112	0.129	160,000	19,690	0.1231	2.360	2.115	2.247	2.115	2.436	8,475	2.3234	8.70%
2019-10-29	0	0.115	0.115	0.128	0.115	0.128	490,000	59,660	0.1218	2.171	2.171	2.417	2.171	2.417	25,953	2.2987	-10.85%
2019-10-28	0	0.129	0.121	0.129	0.118	0.130	790,000	97,160	0.1230	2.436	2.284	2.436	2.228	2.454	41,843	2.3220	-6.52%
2019-10-25	0	0.138	0.118	0.132	0.117	0.139	230,000	30,040	0.1306	2.605	2.228	2.492	2.209	2.624	12,182	2.4659	0.00%
2019-10-24	0	0.138	0.117	0.138	0.134	0.138	80,000	10,760	0.1345	2.605	2.209	2.605	2.530	2.605	4,237	2.5394	0.73%
2019-10-23	0	0.137	0.124	0.137	0.122	0.141	970,010	132,321	0.1364	2.587	2.341	2.587	2.303	2.662	51,378	2.5755	0.74%
2019-10-22	0	0.136	0.116	0.136	0.134	0.138	210,000	28,870	0.1375	2.568	2.190	2.568	2.530	2.605	11,123	2.5956	1.49%
2019-10-21	0	0.134	0.134	0.137	0.114	0.142	1,200,000	144,760	0.1206	2.530	2.530	2.587	2.152	2.681	63,559	2.2776	-7.59%
2019-10-18	0	0.145	0.120	0.138	0.112	0.145	2,250,000	299,850	0.1333	2.738	2.266	2.605	2.115	2.738	119,174	2.5161	4.32%
2019-10-17	0	0.139	0.112	0.139	0.117	0.139	690,000	86,910	0.1260	2.624	2.115	2.624	2.209	2.624	36,547	2.3781	6.92%
2019-10-16	0	0.130	0.114	0.130	0.111	0.130	283,000	31,740	0.1122	2.454	2.152	2.454	2.096	2.454	14,989	2.1175	19.27%
2019-10-15	0	0.109	0.101	0.109	0.111	0.111	85,000	9,355	0.1101	2.058	1.907	2.058	2.096	2.096	4,502	2.0779	-1.80%
2019-10-14	0	0.111	0.113	0.120	0.105	0.111	647,500	69,775	0.1078	2.096	2.133	2.266	1.982	2.096	34,296	2.0345	1.83%
2019-10-11	0	0.109	0.098	0.109	0.098	0.109	400,000	39,820	0.0996	2.058	1.850	2.058	1.850	2.058	21,186	1.8795	0.00%
2019-10-10	0	0.109	0.096	0.115	0.085	0.116	1,314,000	134,410	0.1023	2.058	1.812	2.171	1.605	2.190	69,597	1.9312	11.22%
2019-10-09	0	0.098	0.087	0.098	0.083	0.099	213,000	18,040	0.0847	1.850	1.643	1.850	1.567	1.869	11,282	1.5990	-1.01%
2019-10-08	0	0.099	0.087	0.099	0.092	0.099	490,000	48,440	0.0989	1.869	1.643	1.869	1.737	1.869	25,953	1.8664	-1.98%
2019-10-04	0	0.101	0.093	0.101	0.089	0.104	35,010	3,265	0.0933	1.907	1.756	1.907	1.680	1.964	1,854	1.7607	-2.88%
2019-10-03	0	0.104	0.088	0.109	-	-	2,000	166	0.0830	1.964	1.661	2.058	-	-	106	1.5670	0.00%
2019-10-02	0	0.104	0.089	0.104	-	-	0	0	-	1.964	1.680	1.964	-	-	0	-	0.00%
2019-09-30	0	0.104	0.088	0.104	0.091	0.104	30,000	2,860	0.0953	1.964	1.661	1.964	1.718	1.964	1,589	1.7999	2.97%
2019-09-27	0	0.101	0.088	0.107	-	-	1,000	87	0.0870	1.907	1.661	2.020	-	-	53	1.6426	0.00%
2019-09-26	0	0.101	0.098	0.103	0.094	0.102	430,000	42,140	0.0980	1.907	1.850	1.945	1.775	1.926	22,775	1.8502	-2.88%
2019-09-25	0	0.104	0.098	0.104	0.098	0.109	135,500	13,621	0.1005	1.964	1.850	1.964	1.850	2.058	7,177	1.8979	-0.95%
2019-09-24	0	0.105	0.102	0.105	0.104	0.105	310,000	32,350	0.1044	1.982	1.926	1.982	1.964	1.982	16,419	1.9702	-3.67%
2019-09-23	0	0.109	0.099	0.109	0.096	0.109	150,000	14,750	0.0983	2.058	1.869	2.058	1.812	2.058	7,945	1.8565	0.00%
2019-09-20	0	0.109	0.105	0.110	0.098	0.110	256,000	27,778	0.1085	2.058	1.982	2.077	1.850	2.077	13,559	2.0486	-0.91%
2019-09-19	0	0.110	0.096	0.110	0.109	0.110	110,000	12,000	0.1091	2.077	1.812	2.077	2.058	2.077	5,826	2.0596	0.92%
2019-09-18	0	0.109	0.102	0.109	-	-	0	0	-	2.058	1.926	2.058	-	-	0	-	0.00%
2019-09-17	0	0.109	0.104	0.109	0.106	0.109	270,000	29,110	0.1078	2.058	1.964	2.058	2.001	2.058	14,301	2.0355	1.87%
2019-09-16	0	0.107	0.102	0.107	0.102	0.116	326,500	34,143	0.1046	2.020	1.926	2.020	1.926	2.190	17,293	1.9743	-0.93%
2019-09-13	0	0.108	0.106	0.115	0.107	0.109	50,000	5,400	0.1080	2.039	2.001	2.171	2.020	2.058	2,648	2.0390	-7.69%
2019-09-12	0	0.117	0.109	0.117	0.109	0.118	60,000	6,690	0.1115	2.209	2.058	2.209	2.058	2.228	3,178	2.1051	5.41%
2019-09-11	0	0.111	0.110	0.111	0.107	0.124	1,280,000	145,230	0.1135	2.096	2.077	2.096	2.020	2.341	67,797	2.1421	-7.50%
2019-09-10	0	0.120	0.109	0.120	0.105	0.120	992,010	110,353	0.1112	2.266	2.058	2.266	1.982	2.266	52,543	2.1002	6.19%
2019-09-09	0	0.113	0.108	0.113	0.107	0.113	490,000	52,690	0.1075	2.133	2.039	2.133	2.020	2.133	25,953	2.0302	1.80%
2019-09-06	0	0.111	0.107	0.110	0.106	0.114	1,110,000	123,160	0.1110	2.096	2.020	2.077	2.001	2.152	58,792	2.0948	-10.48%
2019-09-05	0	0.124	0.113	0.123	0.108	0.124	727,500	84,480	0.1161	2.341	2.133	2.322	2.039	2.341	38,533	2.1924	-1.59%
2019-09-04	0	0.126	0.114	0.126	0.107	0.127	2,170,000	254,050	0.1171	2.379	2.152	2.379	2.020	2.398	114,936	2.2104	2.44%
2019-09-03	0	0.123	0.113	0.123	0.114	0.125	1,060,000	128,530	0.1213	2.322	2.133	2.322	2.152	2.360	56,144	2.2893	1.65%
2019-09-02	0	0.121	0.110	0.121	0.110	0.122	155,500	17,797	0.1145	2.284	2.077	2.284	2.077	2.303	8,236	2.1608	0.83%
2019-08-30	0	0.120	0.110	0.120	0.106	0.120	916,534	105,812	0.1154	2.266	2.077	2.266	2.001	2.266	48,545	2.1797	0.00%
2019-08-29	0	0.120	0.114	0.120	0.120	0.126	405,000	48,597	0.1200	2.266	2.152	2.266	2.266	2.379	21,451	2.2655	-1.64%
2019-08-28	0	0.122	0.114	0.122	0.120	0.123	506,500	61,715	0.1218	2.303	2.152	2.303	2.266	2.322	26,827	2.3005	-0.81%
2019-08-27	0	0.123	0.115	0.123	0.114	0.123	270,000	31,380	0.1162	2.322	2.171	2.322	2.152	2.322	14,301	2.1943	-3.15%
2019-08-26	0	0.127	0.115	0.127	0.115	0.133	1,230,000	156,230	0.1270	2.398	2.171	2.398	2.171	2.511	65,148	2.3981	-1.55%
2019-08-23	0	0.129	0.121	0.129	0.124	0.130	1,620,000	204,000	0.1259	2.436	2.284	2.436	2.341	2.454	85,805	2.3775	0.78%
2019-08-22	0	0.128	0.124	0.128	0.114	0.128	3,280,000	384,900	0.1173	2.417	2.341	2.417	2.152	2.417	173,729	2.2155	3.23%
2019-08-21	0	0.124	0.121	0.124	0.093	0.125	4,724,000	544,200	0.1152	2.341	2.284	2.341	1.756	2.360	250,212	2.1750	14.81%
2019-08-20	0	0.108	0.105	0.108	0.094	0.108	2,590,000	253,050	0.0977	2.039	1.982	2.039	1.775	2.039	137,182	1.8446	14.89%
2019-08-19	0	0.094	0.093	0.094	0.080	0.095	3,600,000	329,980	0.0917	1.775	1.756	1.775	1.510	1.794	190,678	1.7306	18.99%
2019-08-16	0	0.079	0.076	0.090	0.078	0.080	423,000	33,550	0.0793	1.492	1.435	1.699	1.473	1.510	22,405	1.4975	0.00%
2019-08-15	0	0.079	0.079	0.089	0.075	0.081	970,000	75,510	0.0778	1.492	1.492	1.680	1.416	1.529	51,377	1.4697	-2.47%
2019-08-14	0	0.081	0.081	0.084	0.078	0.090	420,000	36,650	0.0873	1.529	1.529	1.586	1.473	1.699	22,246	1.6475	-7.95%
2019-08-13	0	0.088	0.087	0.088	0.087	0.088	1,551,000	135,885	0.0876	1.661	1.643	1.661	1.643	1.661	82,150	1.6541	-1.12%
2019-08-12	0	0.089	0.082	0.089	0.089	0.089	240,000	21,120	0.0880	1.680	1.548	1.680	1.680	1.680	12,712	1.6614	-1.11%
2019-08-09	0	0.090	0.082	0.094	0.090	0.090	100,000	9,000	0.0900	1.699	1.548	1.775	1.699	1.699	5,297	1.6992	0.00%
2019-08-08	0	0.090	0.090	0.092	0.086	0.091	1,060,000	94,890	0.0895	1.699	1.699	1.737	1.624	1.718	56,144	1.6901	2.27%
2019-08-07	0	0.088	0.085	0.088	0.073	0.090	45,710,400	3,677,237	0.0804	1.661	1.605	1.661	1.378	1.699	2,421,102	1.5188	2.33%
2019-08-06	0	0.086	0.086	0.090	0.086	0.091	1,000,000	89,160	0.0892	1.624	1.624	1.699	1.624	1.718	52,966	1.6833	-11.34%
2019-08-05	0	0.097	0.092	0.100	0.086	0.097	270,000	25,350	0.0939	1.831	1.737	1.888	1.624	1.831	14,301	1.7726	-5.83%
2019-08-02	0	0.103	0.087	0.103	0.104	0.105	200,500	20,933	0.1044	1.945	1.643	1.945	1.964	1.982	10,620	1.9711	-3.74%
2019-08-01	0	0.107	0.100	0.108	-	-	0	0	-	2.020	1.888	2.039	-	-	0	-	0.00%
2019-07-31	0	0.107	0.102	0.109	-	-	0	0	-	2.020	1.926	2.058	-	-	0	-	0.00%
2019-07-30	0	0.107	0.102	0.107	0.100	0.109	140,000	14,340	0.1024	2.020	1.926	2.020	1.888	2.058	7,415	1.9339	7.00%
2019-07-29	0	0.100	0.100	0.113	0.098	0.113	254,500	26,754	0.1051	1.888	1.888	2.133	1.850	2.133	13,480	1.9847	-9.09%
2019-07-26	0	0.110	0.101	0.110	0.110	0.110	400,000	44,000	0.1100	2.077	1.907	2.077	2.077	2.077	21,186	2.0768	0.00%
2019-07-25	0	0.110	0.103	0.115	0.110	0.110	240,000	26,400	0.1100	2.077	1.945	2.171	2.077	2.077	12,712	2.0768	0.00%
2019-07-24	0	0.110	0.103	0.120	0.110	0.110	34,500	3,743	0.1085	2.077	1.945	2.266	2.077	2.077	1,827	2.0483	0.92%
2019-07-23	0	0.109	0.105	0.110	0.098	0.109	624,000	64,832	0.1039	2.058	1.982	2.077	1.850	2.058	33,051	1.9616	-0.91%
2019-07-22	0	0.110	0.099	0.120	-	-	0	0	-	2.077	1.869	2.266	-	-	0	-	0.00%
2019-07-19	0	0.110	0.103	0.112	0.110	0.110	50,000	5,500	0.1100	2.077	1.945	2.115	2.077	2.077	2,648	2.0768	-2.65%
2019-07-18	0	0.113	0.103	0.125	-	-	0	0	-	2.133	1.945	2.360	-	-	0	-	0.00%
2019-07-17	0	0.113	0.103	0.124	-	-	0	0	-	2.133	1.945	2.341	-	-	0	-	0.00%
2019-07-16	0	0.113	0.113	0.120	0.113	0.113	1,570,000	177,410	0.1130	2.133	2.133	2.266	2.133	2.133	83,157	2.1334	2.73%
2019-07-15	0	0.110	0.109	0.122	0.109	0.120	740,000	82,760	0.1118	2.077	2.058	2.303	2.058	2.266	39,195	2.1115	-4.35%
2019-07-12	0	0.115	0.115	0.120	0.115	0.115	10,000	1,150	0.1150	2.171	2.171	2.266	2.171	2.171	530	2.1712	-1.71%
2019-07-11	0	0.117	0.115	0.120	0.110	0.120	1,115,000	126,500	0.1135	2.209	2.171	2.266	2.077	2.266	59,057	2.1420	-6.40%
2019-07-10	0	0.125	0.117	0.125	-	-	0	0	-	2.360	2.209	2.360	-	-	0	-	-0.79%
2019-07-09	0	0.126	0.117	0.126	-	-	0	0	-	2.379	2.209	2.379	-	-	0	-	0.00%
2019-07-08	0	0.126	0.115	0.126	0.126	0.129	60,000	7,620	0.1270	2.379	2.171	2.379	2.379	2.436	3,178	2.3978	7.69%
2019-07-05	0	0.117	0.117	0.128	0.117	0.117	55,000	6,405	0.1165	2.209	2.209	2.417	2.209	2.209	2,913	2.1987	-2.50%
2019-07-04	0	0.120	0.118	0.128	-	-	0	0	-	2.266	2.228	2.417	-	-	0	-	0.00%
2019-07-03	0	0.120	0.120	0.128	0.120	0.124	1,010,000	125,200	0.1240	2.266	2.266	2.417	2.266	2.341	53,496	2.3404	-5.51%
2019-07-02	0	0.127	0.112	0.128	-	-	0	0	-	2.398	2.115	2.417	-	-	0	-	0.00%
2019-06-28	0	0.127	0.120	0.132	0.120	0.127	36,500	4,484	0.1228	2.398	2.266	2.492	2.266	2.398	1,933	2.3194	5.83%
2019-06-27	0	0.120	0.120	0.132	0.120	0.120	100,005	12,000	0.1200	2.266	2.266	2.492	2.266	2.266	5,297	2.2655	-1.64%
2019-06-26	0	0.122	0.120	0.122	0.122	0.122	40,000	4,880	0.1220	2.303	2.266	2.303	2.303	2.303	2,119	2.3034	-1.61%
2019-06-25	0	0.124	0.118	0.131	-	-	0	0	-	2.341	2.228	2.473	-	-	0	-	0.00%
2019-06-24	0	0.124	0.124	0.135	-	-	0	0	-	2.341	2.341	2.549	-	-	0	-	0.00%
2019-06-21	0	0.124	0.121	0.134	0.124	0.124	811,500	115,015	0.1417	2.341	2.284	2.530	2.341	2.341	42,982	2.6759	-0.80%
2019-06-20	0	0.125	0.120	0.125	0.120	0.125	2,840,000	344,050	0.1211	2.360	2.266	2.360	2.266	2.360	150,424	2.2872	3.31%
2019-06-19	0	0.121	0.119	0.128	0.120	0.122	1,014,000	122,138	0.1205	2.284	2.247	2.417	2.266	2.303	53,708	2.2741	-2.42%
2019-06-18	0	0.124	0.123	0.139	0.121	0.124	210,000	26,010	0.1239	2.341	2.322	2.624	2.284	2.341	11,123	2.3384	-10.79%
2019-06-17	0	0.139	0.130	0.139	-	-	0	0	-	2.624	2.454	2.624	-	-	0	-	0.00%
2019-06-14	0	0.139	0.125	0.139	0.140	0.140	1,800,000	252,000	0.1400	2.624	2.360	2.624	2.643	2.643	95,339	2.6432	2.96%
2019-06-13	0	0.135	0.135	0.139	0.134	0.135	240,000	32,330	0.1347	2.549	2.549	2.624	2.530	2.549	12,712	2.5433	0.00%
2019-06-12	0	0.135	0.122	0.135	-	-	0	0	-	2.549	2.303	2.549	-	-	0	-	0.00%
2019-06-11	0	0.135	0.128	0.141	0.125	0.135	260,000	32,900	0.1265	2.549	2.417	2.662	2.360	2.549	13,771	2.3890	0.00%
2019-06-10	0	0.135	0.133	0.139	0.116	0.140	670,000	84,020	0.1254	2.549	2.511	2.624	2.190	2.643	35,487	2.3676	-2.17%
2019-06-06	0	0.138	0.130	0.140	0.129	0.138	550,000	74,100	0.1347	2.605	2.454	2.643	2.436	2.605	29,131	2.5437	7.81%
2019-06-05	0	0.128	0.128	0.138	0.126	0.129	781,500	100,024	0.1280	2.417	2.417	2.605	2.379	2.436	41,393	2.4164	-7.25%
2019-06-04	0	0.138	0.127	0.139	0.127	0.139	590,000	81,050	0.1374	2.605	2.398	2.624	2.398	2.624	31,250	2.5936	-7.38%
2019-06-03	0	0.149	0.139	0.150	0.139	0.149	400,000	55,800	0.1395	2.813	2.624	2.832	2.624	2.813	21,186	2.6338	6.43%
2019-05-31	0	0.140	0.140	0.156	0.138	0.138	19,000	2,577	0.1356	2.643	2.643	2.945	2.605	2.605	1,006	2.5607	0.00%
2019-05-30	0	0.140	0.132	0.140	0.139	0.140	740,000	103,260	0.1395	2.643	2.492	2.643	2.624	2.643	39,195	2.6345	-1.41%
2019-05-29	0	0.142	0.142	0.157	-	-	0	0	-	2.681	2.681	2.964	-	-	0	-	0.71%
2019-05-28	0	0.141	0.139	0.141	-	-	0	0	-	2.662	2.624	2.662	-	-	0	-	0.00%
2019-05-27	0	0.141	0.139	0.157	-	-	0	0	-	2.662	2.624	2.964	-	-	0	-	0.00%
2019-05-24	0	0.141	0.141	0.157	0.141	0.141	30,000	4,230	0.1410	2.662	2.662	2.964	2.662	2.662	1,589	2.6621	0.00%
2019-05-23	0	0.141	0.140	0.156	0.141	0.141	190,000	26,790	0.1410	2.662	2.643	2.945	2.662	2.662	10,064	2.6621	-6.00%
2019-05-22	0	0.150	0.143	0.150	0.140	0.150	1,390,000	198,450	0.1428	2.832	2.700	2.832	2.643	2.832	73,623	2.6955	5.63%
2019-05-21	0	0.142	0.130	0.145	0.142	0.145	790,000	114,430	0.1448	2.681	2.454	2.738	2.681	2.738	41,843	2.7347	-5.33%
2019-05-20	0	0.150	0.145	0.150	-	-	50,000	7,450	0.1490	2.832	2.738	2.832	-	-	2,648	2.8131	-0.66%
2019-05-17	0	0.151	0.148	0.168	-	-	0	0	-	2.851	2.794	3.172	-	-	0	-	0.00%
2019-05-16	0	0.151	0.151	0.170	0.150	0.151	1,220,000	183,620	0.1505	2.851	2.851	3.210	2.832	2.851	64,619	2.8416	0.00%
2019-05-15	0	0.151	0.151	0.170	-	-	0	0	-	2.851	2.851	3.210	-	-	0	-	0.67%
2019-05-14	0	0.150	0.148	0.150	0.150	0.150	201,000	30,147	0.1500	2.832	2.794	2.832	2.832	2.832	10,646	2.8317	-1.96%
2019-05-10	0	0.153	0.153	0.160	-	-	0	0	-	2.889	2.889	3.021	-	-	0	-	0.00%
2019-05-09	0	0.153	0.153	0.158	0.153	0.153	230,000	35,190	0.1530	2.889	2.889	2.983	2.889	2.889	12,182	2.8886	-1.92%
2019-05-08	0	0.156	0.153	0.162	0.155	0.156	290,000	45,150	0.1557	2.945	2.889	3.059	2.926	2.945	15,360	2.9394	0.00%
2019-05-07	0	0.156	0.156	0.160	0.155	0.156	740,000	114,740	0.1551	2.945	2.945	3.021	2.926	2.945	39,195	2.9274	-3.70%
2019-05-06	0	0.162	0.157	0.162	0.157	0.165	170,000	27,000	0.1588	3.059	2.964	3.059	2.964	3.115	9,004	2.9986	5.19%
2019-05-03	0	0.154	0.153	0.168	0.154	0.154	40,000	6,160	0.1540	2.908	2.889	3.172	2.908	2.908	2,119	2.9075	-4.94%
2019-05-02	0	0.162	0.160	0.165	0.160	0.162	110,000	17,620	0.1602	3.059	3.021	3.115	3.021	3.059	5,826	3.0242	0.00%
2019-04-30	0	0.162	0.162	0.164	0.162	0.162	51,000	8,249	0.1617	3.059	3.059	3.096	3.059	3.059	2,701	3.0537	-0.61%
2019-04-29	0	0.163	0.155	0.164	0.155	0.164	710,000	115,500	0.1627	3.077	2.926	3.096	2.926	3.096	37,606	3.0713	-0.61%
2019-04-26	0	0.164	0.156	0.166	0.152	0.166	250,000	39,980	0.1599	3.096	2.945	3.134	2.870	3.134	13,242	3.0193	-0.61%
2019-04-25	0	0.165	0.157	0.166	0.165	0.165	20,000	3,300	0.1650	3.115	2.964	3.134	3.115	3.115	1,059	3.1152	-0.60%
2019-04-24	0	0.166	0.160	0.167	0.166	0.168	270,000	45,180	0.1673	3.134	3.021	3.153	3.134	3.172	14,301	3.1593	-1.78%
2019-04-23	0	0.169	0.166	0.170	0.167	0.169	10,790,000	1,823,090	0.1690	3.191	3.134	3.210	3.153	3.191	571,504	3.1900	-0.59%
2019-04-18	0	0.170	0.169	0.170	0.170	0.170	120,000	20,400	0.1700	3.210	3.191	3.210	3.210	3.210	6,356	3.2096	0.59%
2019-04-17	0	0.169	0.176	0.177	0.169	0.169	20,005	3,380	0.1690	3.191	3.323	3.342	3.191	3.191	1,060	3.1899	-2.31%
2019-04-16	0	0.173	0.160	0.175	0.173	0.175	110,000	19,190	0.1745	3.266	3.021	3.304	3.266	3.304	5,826	3.2937	-2.26%
2019-04-15	0	0.177	0.167	0.177	0.162	0.180	450,000	76,240	0.1694	3.342	3.153	3.342	3.059	3.398	23,835	3.1987	-2.21%
2019-04-12	0	0.181	0.172	0.185	0.181	0.186	602,000	110,740	0.1840	3.417	3.247	3.493	3.417	3.512	31,886	3.4730	2.26%
2019-04-11	0	0.177	0.170	0.179	0.177	0.177	40,000	7,080	0.1770	3.342	3.210	3.380	3.342	3.342	2,119	3.3418	0.57%
2019-04-10	0	0.176	0.168	0.176	0.175	0.178	163,000	28,555	0.1752	3.323	3.172	3.323	3.304	3.361	8,633	3.3075	0.57%
2019-04-09	0	0.175	0.175	0.176	0.175	0.186	33,000	5,944	0.1801	3.304	3.304	3.323	3.304	3.512	1,748	3.4007	3.55%
2019-04-08	0	0.169	0.169	0.197	0.166	0.166	10,000	1,660	0.1660	3.191	3.191	3.719	3.134	3.134	530	3.1341	-1.17%
2019-04-04	0	0.171	0.165	0.175	0.171	0.172	560,000	96,260	0.1719	3.228	3.115	3.304	3.228	3.247	29,661	3.2453	0.00%
2019-04-03	0	0.171	0.168	0.176	0.167	0.171	160,015	26,762	0.1672	3.228	3.172	3.323	3.153	3.228	8,475	3.1576	-1.72%
2019-04-02	0	0.174	0.165	0.174	-	-	50,000	8,250	0.1650	3.285	3.115	3.285	-	-	2,648	3.1152	-2.25%
2019-04-01	0	0.178	0.178	0.179	0.153	0.169	119,027	19,154	0.1609	3.361	3.361	3.380	2.889	3.191	6,304	3.0382	7.88%
2019-03-29	0	0.165	0.163	0.165	0.164	0.168	145,005	23,975	0.1653	3.115	3.077	3.115	3.096	3.172	7,680	3.1216	-1.79%
2019-03-28	0	0.168	0.153	0.168	0.168	0.169	240,000	40,430	0.1685	3.172	2.889	3.172	3.172	3.191	12,712	3.1805	-1.18%
2019-03-27	0	0.170	0.154	0.170	0.173	0.173	50,000	8,650	0.1730	3.210	2.908	3.210	3.266	3.266	2,648	3.2662	-2.30%
2019-03-26	0	0.174	0.152	0.174	0.175	0.175	60,500	10,573	0.1748	3.285	2.870	3.285	3.304	3.304	3,204	3.2995	-0.57%
2019-03-25	0	0.175	0.152	0.175	-	-	0	0	-	3.304	2.870	3.304	-	-	0	-	-1.69%
2019-03-22	0	0.178	0.178	0.180	-	-	0	0	-	3.361	3.361	3.398	-	-	0	-	9.20%
2019-03-21	0	0.163	0.163	0.173	0.163	0.175	100,000	17,260	0.1726	3.077	3.077	3.266	3.077	3.304	5,297	3.2587	-6.86%
2019-03-20	0	0.175	0.168	0.175	0.164	0.175	20,000	3,390	0.1695	3.304	3.172	3.304	3.096	3.304	1,059	3.2002	1.16%
2019-03-19	0	0.173	0.164	0.173	0.156	0.173	534,000	90,044	0.1686	3.266	3.096	3.266	2.945	3.266	28,284	3.1836	6.79%
2019-03-18	0	0.162	0.162	0.167	0.150	0.170	9,640,000	1,518,880	0.1576	3.059	3.059	3.153	2.832	3.210	510,593	2.9747	-11.96%
2019-03-15	0	0.184	0.175	0.184	0.184	0.184	70,000	12,880	0.1840	3.474	3.304	3.474	3.474	3.474	3,708	3.4739	0.00%
2019-03-14	0	0.184	0.183	0.184	0.184	0.195	1,340,000	250,780	0.1871	3.474	3.455	3.474	3.474	3.682	70,975	3.5334	-5.64%
2019-03-13	0	0.195	0.189	0.195	0.188	0.200	1,511,000	291,440	0.1929	3.682	3.568	3.682	3.549	3.776	80,032	3.6416	-2.01%
2019-03-12	0	0.199	0.192	0.200	0.190	0.201	1,279,000	254,679	0.1991	3.757	3.625	3.776	3.587	3.795	67,744	3.7595	-0.50%
2019-03-11	0	0.200	0.198	0.200	0.198	0.218	1,896,023	386,502	0.2038	3.776	3.738	3.776	3.738	4.116	100,425	3.8487	-0.99%
2019-03-08	0	0.202	0.202	0.216	0.201	0.230	690,000	151,840	0.2201	3.814	3.814	4.078	3.795	4.342	36,547	4.1547	-14.04%
2019-03-07	0	0.235	0.215	0.235	0.210	0.244	530,000	115,960	0.2188	4.437	4.059	4.437	3.965	4.607	28,072	4.1308	7.31%
2019-03-06	0	0.219	0.219	0.227	0.218	0.228	300,000	65,850	0.2195	4.135	4.135	4.286	4.116	4.305	15,890	4.1442	-4.78%
2019-03-05	0	0.230	0.220	0.230	0.230	0.240	3,750,000	852,190	0.2273	4.342	4.154	4.342	4.342	4.531	198,623	4.2905	-6.12%
2019-03-04	0	0.245	0.238	0.245	0.189	0.249	3,991,023	887,241	0.2223	4.626	4.493	4.626	3.568	4.701	211,389	4.1972	22.50%
2019-03-01	0	0.200	0.199	0.210	0.187	0.200	1,772,000	345,688	0.1951	3.776	3.757	3.965	3.531	3.776	93,856	3.6832	6.38%
2019-02-28	0	0.188	0.188	0.190	0.176	0.188	780,000	123,470	0.1583	3.549	3.549	3.587	3.323	3.549	41,314	2.9886	1.62%
2019-02-27	0	0.185	0.182	0.187	0.182	0.200	1,003,023	186,345	0.1858	3.493	3.436	3.531	3.436	3.776	53,126	3.5076	2.78%
2019-02-26	0	0.180	0.176	0.200	0.168	0.180	1,580,000	269,940	0.1708	3.398	3.323	3.776	3.172	3.398	83,686	3.2256	8.43%
2019-02-25	0	0.166	0.166	0.168	0.164	0.166	1,250,000	206,890	0.1655	3.134	3.134	3.172	3.096	3.134	66,208	3.1249	1.22%
2019-02-22	0	0.164	0.160	0.164	0.161	0.165	102,250	16,687	0.1632	3.096	3.021	3.096	3.040	3.115	5,416	3.0812	7.19%
2019-02-21	0	0.153	0.153	0.158	-	-	0	0	-	2.889	2.889	2.983	-	-	0	-	0.66%
2019-02-20	0	0.152	0.152	0.161	0.148	0.157	870,005	133,820	0.1538	2.870	2.870	3.040	2.794	2.964	46,081	2.9040	-0.65%
2019-02-19	0	0.153	0.150	0.153	-	-	1,000	144	0.1440	2.889	2.832	2.889	-	-	53	2.7187	0.00%
2019-02-18	0	0.153	0.152	0.160	0.148	0.162	191,000	29,910	0.1566	2.889	2.870	3.021	2.794	3.059	10,117	2.9565	-4.97%
2019-02-15	0	0.161	0.150	0.161	0.154	0.161	720,000	114,020	0.1584	3.040	2.832	3.040	2.908	3.040	38,136	2.9899	0.63%
2019-02-14	0	0.160	0.150	0.160	0.162	0.165	740,000	121,160	0.1637	3.021	2.832	3.021	3.059	3.115	39,195	3.0912	-0.62%
2019-02-13	0	0.161	0.161	0.162	0.157	0.162	1,369,000	218,852	0.1599	3.040	3.040	3.059	2.964	3.059	72,511	3.0182	3.21%
2019-02-12	0	0.156	0.155	0.166	0.156	0.156	180,000	28,080	0.1560	2.945	2.926	3.134	2.945	2.945	9,534	2.9453	-6.02%
2019-02-11	0	0.166	0.165	0.181	0.139	0.166	177,000	27,550	0.1556	3.134	3.115	3.417	2.624	3.134	9,375	2.9387	1.22%
2019-02-08	0	0.164	0.151	0.164	-	-	0	0	-	3.096	2.851	3.096	-	-	0	-	-0.61%
2019-02-04	0	0.165	0.133	0.190	0.165	0.165	10,000	1,650	0.1650	3.115	2.511	3.587	3.115	3.115	530	3.1152	3.77%
2019-02-01	0	0.159	0.159	0.182	0.158	0.158	30,000	4,740	0.1580	3.002	3.002	3.436	2.983	2.983	1,589	2.9830	-3.64%
2019-01-31	0	0.165	0.165	0.168	0.156	0.165	460,000	74,100	0.1611	3.115	3.115	3.172	2.945	3.115	24,364	3.0413	-1.79%
2019-01-30	0	0.168	0.168	0.183	0.164	0.165	140,000	23,070	0.1648	3.172	3.172	3.455	3.096	3.115	7,415	3.1112	1.82%
2019-01-29	0	0.165	0.164	0.179	0.164	0.165	930,000	153,320	0.1649	3.115	3.096	3.380	3.096	3.115	49,258	3.1126	-1.79%
2019-01-28	0	0.168	0.168	0.174	0.161	0.161	200,000	32,200	0.1610	3.172	3.172	3.285	3.040	3.040	10,593	3.0397	4.35%
2019-01-25	0	0.161	0.161	0.179	0.159	0.160	535,000	85,285	0.1594	3.040	3.040	3.380	3.002	3.021	28,337	3.0097	-0.62%
2019-01-24	0	0.162	0.160	0.178	-	-	0	0	-	3.059	3.021	3.361	-	-	0	-	0.00%
2019-01-23	0	0.162	0.160	0.184	0.160	0.176	260,000	42,360	0.1629	3.059	3.021	3.474	3.021	3.323	13,771	3.0760	1.25%
2019-01-22	0	0.160	0.160	0.180	-	-	7,000	1,084	0.1549	3.021	3.021	3.398	-	-	371	2.9237	0.63%
2019-01-21	0	0.159	0.159	0.185	0.155	0.168	212,000	33,036	0.1558	3.002	3.002	3.493	2.926	3.172	11,229	2.9421	-7.02%
2019-01-18	0	0.171	0.155	0.180	-	-	0	0	-	3.228	2.926	3.398	-	-	0	-	0.00%
2019-01-17	0	0.171	0.188	0.190	0.170	0.172	310,000	53,100	0.1713	3.228	3.549	3.587	3.210	3.247	16,419	3.2340	1.79%
2019-01-16	0	0.168	0.166	0.180	0.167	0.168	230,000	38,620	0.1679	3.172	3.134	3.398	3.153	3.172	12,182	3.1702	1.82%
2019-01-15	0	0.165	0.165	0.183	0.155	0.155	10,000	1,550	0.1550	3.115	3.115	3.455	2.926	2.926	530	2.9264	-12.23%
2019-01-14	0	0.188	0.188	0.200	-	-	0	0	-	3.549	3.549	3.776	-	-	0	-	9.94%
2019-01-11	0	0.171	0.165	0.181	-	-	0	0	-	3.228	3.115	3.417	-	-	0	-	0.00%
2019-01-10	0	0.171	0.170	0.183	0.150	0.171	500,000	81,110	0.1622	3.228	3.210	3.455	2.832	3.228	26,483	3.0627	-5.00%
2019-01-09	0	0.180	0.170	0.180	-	-	5,500	880	0.1600	3.398	3.210	3.398	-	-	291	3.0208	0.00%
2019-01-08	0	0.180	0.157	0.180	-	-	0	0	-	3.398	2.964	3.398	-	-	0	-	0.00%
2019-01-07	0	0.180	0.165	0.180	-	-	1,000	152	0.1520	3.398	3.115	3.398	-	-	53	2.8698	0.00%
2019-01-04	0	0.180	0.156	0.180	-	-	0	0	-	3.398	2.945	3.398	-	-	0	-	0.00%
2019-01-03	0	0.180	0.160	0.180	-	-	0	0	-	3.398	3.021	3.398	-	-	0	-	-0.55%
2019-01-02	0	0.181	0.171	0.190	-	-	5,000	825	0.1650	3.417	3.228	3.587	-	-	265	3.1152	0.00%
2018-12-31	0	0.181	0.170	0.188	-	-	0	0	-	3.417	3.210	3.549	-	-	0	-	0.00%
2018-12-28	0	0.181	0.160	0.186	0.161	0.181	754,000	144,110	0.1911	3.417	3.021	3.512	3.040	3.417	39,936	3.6085	12.42%
2018-12-27	0	0.161	0.152	0.162	0.160	0.162	650,000	104,700	0.1611	3.040	2.870	3.059	3.021	3.059	34,428	3.0411	-3.01%
2018-12-24	0	0.166	0.160	0.185	-	-	0	0	-	3.134	3.021	3.493	-	-	0	-	0.00%
2018-12-21	0	0.166	0.166	0.177	0.166	0.166	100,000	16,600	0.1660	3.134	3.134	3.342	3.134	3.134	5,297	3.1341	1.22%
2018-12-20	0	0.164	0.162	0.178	0.164	0.168	103,000	17,020	0.1652	3.096	3.059	3.361	3.096	3.172	5,456	3.1198	-5.20%
2018-12-19	0	0.173	0.173	0.183	-	-	0	0	-	3.266	3.266	3.455	-	-	0	-	1.17%
2018-12-18	0	0.171	0.166	0.192	0.171	0.172	104,500	17,883	0.1711	3.228	3.134	3.625	3.228	3.247	5,535	3.2309	-0.58%
2018-12-17	0	0.172	0.171	0.189	-	-	0	0	-	3.247	3.228	3.568	-	-	0	-	0.00%
2018-12-14	0	0.172	0.172	0.180	0.172	0.172	11,290,510	1,863,001	0.1650	3.247	3.247	3.398	3.247	3.247	598,014	3.1153	-4.97%
2018-12-13	0	0.181	0.175	0.181	0.171	0.181	980,000	175,260	0.1788	3.417	3.304	3.417	3.228	3.417	51,907	3.3764	-1.09%
2018-12-12	0	0.183	0.171	0.183	0.184	0.184	41,000	7,528	0.1836	3.455	3.228	3.455	3.474	3.474	2,172	3.4666	-2.66%
2018-12-11	0	0.188	0.178	0.188	0.174	0.190	450,000	79,360	0.1764	3.549	3.361	3.549	3.285	3.587	23,835	3.3296	8.05%
2018-12-10	0	0.174	0.174	0.181	0.172	0.180	590,000	105,520	0.1788	3.285	3.285	3.417	3.247	3.398	31,250	3.3766	-3.33%
2018-12-07	0	0.180	0.176	0.180	0.178	0.182	580,000	104,480	0.1801	3.398	3.323	3.398	3.361	3.436	30,720	3.4010	-0.55%
2018-12-06	0	0.181	0.181	0.190	0.181	0.196	80,000	15,380	0.1923	3.417	3.417	3.587	3.417	3.700	4,237	3.6297	0.00%
2018-12-05	0	0.181	0.180	0.181	0.178	0.190	960,000	175,330	0.1826	3.417	3.398	3.417	3.361	3.587	50,847	3.4482	-6.70%
2018-12-04	0	0.194	0.190	0.195	0.194	0.197	450,068	88,133	0.1958	3.663	3.587	3.682	3.663	3.719	23,838	3.6971	0.00%
2018-12-03	0	0.194	0.191	0.194	0.197	0.209	660,000	134,600	0.2039	3.663	3.606	3.663	3.719	3.946	34,958	3.8504	-1.52%
2018-11-30	0	0.197	0.192	0.197	0.195	0.203	303,000	59,740	0.1972	3.719	3.625	3.719	3.682	3.833	16,049	3.7224	1.03%
2018-11-29	0	0.195	0.192	0.195	-	-	1,336	248	0.1856	3.682	3.625	3.682	-	-	71	3.5047	-2.50%
2018-11-28	0	0.200	0.199	0.200	0.190	0.200	780,000	152,970	0.1961	3.776	3.757	3.776	3.587	3.776	41,314	3.7027	0.50%
2018-11-27	0	0.199	0.185	0.199	0.195	0.200	940,000	184,410	0.1962	3.757	3.493	3.757	3.682	3.776	49,788	3.7039	-0.50%
2018-11-26	0	0.200	0.197	0.204	0.200	0.200	260,000	52,000	0.2000	3.776	3.719	3.852	3.776	3.776	13,771	3.7760	-1.48%
2018-11-23	0	0.203	0.199	0.204	0.198	0.203	1,090,000	218,180	0.2002	3.833	3.757	3.852	3.738	3.833	57,733	3.7791	0.00%
2018-11-22	0	0.203	0.201	0.205	0.203	0.203	10,000	2,030	0.2030	3.833	3.795	3.870	3.833	3.833	530	3.8326	1.50%
2018-11-21	0	0.200	0.200	0.205	0.195	0.200	220,000	43,000	0.1955	3.776	3.776	3.870	3.682	3.776	11,653	3.6902	2.56%
2018-11-20	0	0.195	0.195	0.200	0.195	0.200	1,104,600	219,214	0.1985	3.682	3.682	3.776	3.682	3.776	58,506	3.7468	-1.52%
2018-11-19	0	0.198	0.180	0.198	0.198	0.198	66,500	13,128	0.1974	3.738	3.398	3.738	3.738	3.738	3,522	3.7272	-2.94%
2018-11-16	0	0.204	0.200	0.204	0.203	0.205	2,840,000	579,060	0.2039	3.852	3.776	3.852	3.833	3.870	150,424	3.8495	0.49%
2018-11-15	0	0.203	0.200	0.203	-	-	0	0	-	3.833	3.776	3.833	-	-	0	-	-0.49%
2018-11-14	0	0.204	0.191	0.204	0.200	0.204	170,000	34,080	0.2005	3.852	3.606	3.852	3.776	3.852	9,004	3.7849	-1.92%
2018-11-13	0	0.208	0.201	0.208	0.204	0.210	400,000	82,390	0.2060	3.927	3.795	3.927	3.852	3.965	21,186	3.8888	0.48%
2018-11-12	0	0.207	0.200	0.208	0.200	0.212	650,000	131,320	0.2020	3.908	3.776	3.927	3.776	4.003	34,428	3.8143	1.97%
2018-11-09	0	0.203	0.198	0.203	0.199	0.208	720,000	145,200	0.2017	3.833	3.738	3.833	3.757	3.927	38,136	3.8075	-0.49%
2018-11-08	0	0.204	0.192	0.204	0.195	0.205	1,610,000	325,940	0.2024	3.852	3.625	3.852	3.682	3.870	85,275	3.8222	2.00%
2018-11-07	0	0.200	0.196	0.203	0.197	0.210	568,750	115,946	0.2039	3.776	3.700	3.833	3.719	3.965	30,124	3.8489	-1.96%
2018-11-06	0	0.204	0.204	0.209	0.200	0.219	611,000	126,094	0.2064	3.852	3.852	3.946	3.776	4.135	32,362	3.8963	2.51%
2018-11-05	0	0.199	0.186	0.199	-	-	0	0	-	3.757	3.512	3.757	-	-	0	-	-0.50%
2018-11-02	0	0.200	0.192	0.200	0.191	0.200	3,570,000	692,140	0.1939	3.776	3.625	3.776	3.606	3.776	189,089	3.6604	0.00%
2018-11-01	0	0.200	0.184	0.200	0.176	0.200	3,990,000	744,960	0.1867	3.776	3.474	3.776	3.323	3.776	211,335	3.5250	5.82%
2018-10-31	0	0.189	0.185	0.190	0.189	0.189	50,000	9,450	0.1890	3.568	3.493	3.587	3.568	3.568	2,648	3.5683	-0.53%
2018-10-30	0	0.190	0.186	0.190	0.190	0.195	2,280,000	444,100	0.1948	3.587	3.512	3.587	3.587	3.682	120,763	3.6775	-3.06%
2018-10-29	0	0.196	0.196	0.200	0.192	0.210	3,140,029	628,505	0.2002	3.700	3.700	3.776	3.625	3.965	166,315	3.7790	2.08%
2018-10-26	0	0.192	0.192	0.198	0.191	0.195	502,012	97,772	0.1948	3.625	3.625	3.738	3.606	3.682	26,590	3.6771	-1.03%
2018-10-25	0	0.194	0.193	0.194	0.190	0.194	180,000	34,770	0.1932	3.663	3.644	3.663	3.587	3.663	9,534	3.6470	-3.00%
2018-10-24	0	0.200	0.189	0.202	0.197	0.203	2,520,000	507,070	0.2012	3.776	3.568	3.814	3.719	3.833	133,475	3.7990	8.11%
2018-10-23	0	0.185	0.183	0.190	0.185	0.196	450,000	85,850	0.1908	3.493	3.455	3.587	3.493	3.700	23,835	3.6019	-5.61%
2018-10-22	0	0.196	0.195	0.200	0.195	0.197	810,000	158,470	0.1956	3.700	3.682	3.776	3.682	3.719	42,903	3.6937	-2.00%
2018-10-19	0	0.200	0.200	0.207	0.199	0.200	70,000	13,980	0.1997	3.776	3.776	3.908	3.757	3.776	3,708	3.7706	0.00%
2018-10-18	0	0.200	0.199	0.208	0.199	0.217	210,000	42,190	0.2009	3.776	3.757	3.927	3.757	4.097	11,123	3.7931	0.00%
2018-10-16	0	0.200	0.198	0.210	0.200	0.200	90,000	18,000	0.2000	3.776	3.738	3.965	3.776	3.776	4,767	3.7760	0.50%
2018-10-15	0	0.199	0.199	0.206	0.199	0.205	950,000	189,500	0.1995	3.757	3.757	3.889	3.757	3.870	50,318	3.7661	-4.78%
2018-10-12	0	0.209	0.203	0.209	0.205	0.209	710,000	145,240	0.2046	3.946	3.833	3.946	3.870	3.946	37,606	3.8622	-0.48%
2018-10-11	0	0.210	0.209	0.210	0.200	0.210	892,000	182,616	0.2047	3.965	3.946	3.965	3.776	3.965	47,246	3.8652	0.00%
2018-10-10	0	0.210	0.209	0.210	0.209	0.210	580,000	121,700	0.2098	3.965	3.946	3.965	3.946	3.965	30,720	3.9615	0.48%
2018-10-09	0	0.209	0.209	0.218	0.208	0.222	770,000	169,910	0.2207	3.946	3.946	4.116	3.927	4.191	40,784	4.1661	-5.00%
2018-10-08	0	0.220	0.220	0.230	0.220	0.222	460,000	101,420	0.2205	4.154	4.154	4.342	4.154	4.191	24,364	4.1626	-0.45%
2018-10-05	0	0.221	0.210	0.237	-	-	0	0	-	4.172	3.965	4.475	-	-	0	-	0.00%
2018-10-04	0	0.221	0.212	0.222	0.221	0.221	60,000	13,260	0.2210	4.172	4.003	4.191	4.172	4.172	3,178	4.1725	0.00%
2018-10-03	0	0.221	0.220	0.238	0.221	0.222	534,500	118,345	0.2214	4.172	4.154	4.493	4.172	4.191	28,310	4.1803	0.45%
2018-10-02	0	0.220	0.212	0.220	0.206	0.220	500,000	107,700	0.2154	4.154	4.003	4.154	3.889	4.154	26,483	4.0668	5.26%
2018-09-28	0	0.209	0.207	0.217	0.202	0.221	3,030,000	643,830	0.2125	3.946	3.908	4.097	3.814	4.172	160,487	4.0117	-4.57%
2018-09-27	0	0.219	0.218	0.220	0.219	0.224	370,000	81,950	0.2215	4.135	4.116	4.154	4.135	4.229	19,597	4.1817	-0.90%
2018-09-26	0	0.221	0.221	0.229	0.211	0.238	350,000	75,570	0.2159	4.172	4.172	4.324	3.984	4.493	18,538	4.0765	3.27%
2018-09-24	0	0.214	0.214	0.230	0.211	0.230	150,000	32,740	0.2183	4.040	4.040	4.342	3.984	4.342	7,945	4.1209	-6.96%
2018-09-21	0	0.230	0.217	0.230	-	-	0	0	-	4.342	4.097	4.342	-	-	0	-	0.00%
2018-09-20	0	0.230	0.220	0.235	-	-	0	0	-	4.342	4.154	4.437	-	-	0	-	0.00%
2018-09-19	0	0.230	0.230	0.240	0.230	0.231	608,000	139,948	0.2302	4.342	4.342	4.531	4.342	4.361	32,203	4.3458	-4.17%
2018-09-18	0	0.240	0.220	0.240	0.230	0.240	240,000	55,400	0.2308	4.531	4.154	4.531	4.342	4.531	12,712	4.3581	4.35%
2018-09-17	0	0.230	0.220	0.230	0.216	0.239	470,000	109,550	0.2331	4.342	4.154	4.342	4.078	4.512	24,894	4.4006	6.48%
2018-09-14	0	0.216	0.216	0.230	0.215	0.216	125,000	26,850	0.2148	4.078	4.078	4.342	4.059	4.078	6,621	4.0554	-6.09%
2018-09-13	0	0.230	0.226	0.230	0.210	0.239	791,015	174,752	0.2209	4.342	4.267	4.342	3.965	4.512	41,897	4.1710	9.52%
2018-09-12	0	0.210	0.210	0.220	0.210	0.230	240,000	53,400	0.2225	3.965	3.965	4.154	3.965	4.342	12,712	4.2008	-8.70%
2018-09-11	0	0.230	0.210	0.230	0.230	0.230	300,000	69,000	0.2300	4.342	3.965	4.342	4.342	4.342	15,890	4.3424	0.00%
2018-09-10	0	0.230	0.230	0.233	0.220	0.235	288,000	66,060	0.2294	4.342	4.342	4.399	4.154	4.437	15,254	4.3306	-2.13%
2018-09-07	0	0.235	0.225	0.239	0.235	0.239	360,000	85,400	0.2372	4.437	4.248	4.512	4.437	4.512	19,068	4.4788	-2.08%
2018-09-06	0	0.240	0.240	0.250	0.239	0.241	610,000	146,510	0.2402	4.531	4.531	4.720	4.512	4.550	32,309	4.5346	-2.44%
2018-09-05	0	0.246	0.246	0.250	0.245	0.246	140,000	34,340	0.2453	4.644	4.644	4.720	4.626	4.644	7,415	4.6310	0.41%
2018-09-04	0	0.245	0.243	0.255	0.245	0.245	40,000	9,800	0.2450	4.626	4.588	4.814	4.626	4.626	2,119	4.6256	1.24%
2018-09-03	0	0.242	0.242	0.255	0.242	0.246	1,200,000	293,010	0.2442	4.569	4.569	4.814	4.569	4.644	63,559	4.6100	-2.42%
2018-08-31	0	0.248	0.245	0.249	0.248	0.248	200,000	49,600	0.2480	4.682	4.626	4.701	4.682	4.682	10,593	4.6822	-0.80%
2018-08-30	0	0.250	0.248	0.255	0.250	0.250	101,000	25,240	0.2499	4.720	4.682	4.814	4.720	4.720	5,350	4.7181	0.00%
2018-08-29	0	0.250	0.248	0.255	0.250	0.255	1,660,000	415,500	0.2503	4.720	4.682	4.814	4.720	4.814	87,924	4.7257	-1.96%
2018-08-28	0	0.255	0.255	0.260	0.250	0.255	517,000	130,680	0.2528	4.814	4.814	4.909	4.720	4.814	27,383	4.7722	0.00%
2018-08-27	0	0.255	0.250	0.260	0.255	0.270	440,000	112,900	0.2566	4.814	4.720	4.909	4.814	5.098	23,305	4.8444	0.00%
2018-08-24	0	0.255	0.255	0.275	0.255	0.275	430,000	117,650	0.2736	4.814	4.814	5.192	4.814	5.192	22,775	5.1657	-7.27%
2018-08-23	0	0.275	0.260	0.275	0.250	0.275	1,240,000	317,450	0.2560	5.192	4.909	5.192	4.720	5.192	65,678	4.8334	10.00%
2018-08-22	0	0.250	0.250	0.255	0.243	0.250	330,000	81,440	0.2468	4.720	4.720	4.814	4.588	4.720	17,479	4.6594	2.88%
2018-08-21	0	0.243	0.243	0.245	0.243	0.247	810,000	198,490	0.2450	4.588	4.588	4.626	4.588	4.663	42,903	4.6265	-2.80%
2018-08-20	0	0.250	0.250	0.255	0.246	0.250	221,000	54,600	0.2471	4.720	4.720	4.814	4.644	4.720	11,706	4.6645	0.00%
2018-08-17	0	0.250	0.246	0.250	0.250	0.250	630,000	157,500	0.2500	4.720	4.644	4.720	4.720	4.720	33,369	4.7200	0.00%
2018-08-16	0	0.250	0.250	0.255	0.250	0.270	1,450,000	373,100	0.2573	4.720	4.720	4.814	4.720	5.098	76,801	4.8580	-7.41%
2018-08-15	0	0.270	0.270	0.275	0.265	0.270	870,000	234,850	0.2699	5.098	5.098	5.192	5.003	5.098	46,081	5.0965	0.00%
2018-08-14	0	0.270	0.265	0.270	0.260	0.270	1,850,000	495,300	0.2677	5.098	5.003	5.098	4.909	5.098	97,987	5.0547	-1.82%
2018-08-13	0	0.275	0.275	0.285	0.255	0.295	2,037,000	562,985	0.2764	5.192	5.192	5.381	4.814	5.570	107,892	5.2180	10.00%
2018-08-10	0	0.250	0.249	0.255	0.245	0.255	1,557,500	391,127	0.2511	4.720	4.701	4.814	4.626	4.814	82,495	4.7412	-1.96%
2018-08-09	0	0.255	0.250	0.260	0.250	0.255	164,000	41,660	0.2540	4.814	4.720	4.909	4.720	4.814	8,686	4.7960	0.00%
2018-08-08	0	0.255	0.255	0.260	0.250	0.260	344,000	87,550	0.2545	4.814	4.814	4.909	4.720	4.909	18,220	4.8051	2.00%
2018-08-07	0	0.250	0.250	0.265	0.250	0.260	170,035	43,508	0.2559	4.720	4.720	5.003	4.720	4.909	9,006	4.8310	-1.96%
2018-08-06	0	0.255	0.255	0.260	0.255	0.260	622,000	160,510	0.2581	4.814	4.814	4.909	4.814	4.909	32,945	4.8721	-5.56%
2018-08-03	0	0.270	0.270	0.280	0.265	0.270	97,500	26,062	0.2673	5.098	5.098	5.286	5.003	5.098	5,164	5.0467	3.85%
2018-08-02	0	0.260	0.255	0.275	0.250	0.285	2,230,000	590,100	0.2646	4.909	4.814	5.192	4.720	5.381	118,114	4.9960	1.96%
2018-08-01	0	0.255	0.255	0.265	0.255	0.260	700,000	179,500	0.2564	4.814	4.814	5.003	4.814	4.909	37,076	4.8414	-1.92%
2018-07-31	0	0.260	0.260	0.265	0.260	0.260	470,050	122,212	0.2600	4.909	4.909	5.003	4.909	4.909	24,897	4.9088	0.00%
2018-07-30	0	0.260	0.260	0.265	0.260	0.260	560,025	145,606	0.2600	4.909	4.909	5.003	4.909	4.909	29,662	4.9088	0.00%
2018-07-27	0	0.260	0.260	0.265	0.255	0.265	1,550,000	405,750	0.2618	4.909	4.909	5.003	4.814	5.003	82,097	4.9423	-1.89%
2018-07-26	0	0.265	0.265	0.270	-	-	0	0	-	5.003	5.003	5.098	-	-	0	-	0.00%
2018-07-25	0	0.265	0.265	0.270	0.265	0.270	570,000	153,800	0.2698	5.003	5.003	5.098	5.003	5.098	30,191	5.0943	0.00%
2018-07-24	0	0.265	0.265	0.270	0.265	0.265	293,000	77,570	0.2647	5.003	5.003	5.098	5.003	5.003	15,519	4.9984	1.92%
2018-07-23	0	0.260	0.260	0.265	0.255	0.260	260,000	67,450	0.2594	4.909	4.909	5.003	4.814	4.909	13,771	4.8979	0.00%
2018-07-20	0	0.260	0.260	0.265	0.260	0.270	640,000	168,400	0.2631	4.909	4.909	5.003	4.909	5.098	33,898	4.9678	0.00%
2018-07-19	0	0.260	0.255	0.265	0.255	0.260	320,500	83,270	0.2598	4.909	4.814	5.003	4.814	4.909	16,976	4.9053	0.00%
2018-07-18	0	0.260	0.260	0.265	0.260	0.265	644,500	167,675	0.2602	4.909	4.909	5.003	4.909	5.003	34,137	4.9119	-1.89%
2018-07-17	0	0.265	0.260	0.270	0.260	0.270	1,210,000	320,400	0.2648	5.003	4.909	5.098	4.909	5.098	64,089	4.9993	-1.85%
2018-07-16	0	0.270	0.260	0.270	0.260	0.275	510,000	134,850	0.2644	5.098	4.909	5.098	4.909	5.192	27,013	4.9921	0.00%
2018-07-13	0	0.270	0.265	0.270	0.265	0.275	2,150,000	577,200	0.2685	5.098	5.003	5.098	5.003	5.192	113,877	5.0686	0.00%
2018-07-12	0	0.270	0.270	0.275	0.265	0.275	1,424,000	386,420	0.2714	5.098	5.098	5.192	5.003	5.192	75,424	5.1233	0.00%
2018-07-11	0	0.270	0.265	0.270	0.265	0.285	1,930,000	529,250	0.2742	5.098	5.003	5.098	5.003	5.381	102,225	5.1773	0.00%
2018-07-10	0	0.270	0.270	0.275	0.265	0.290	950,000	256,150	0.2696	5.098	5.098	5.192	5.003	5.475	50,318	5.0906	-3.57%
2018-07-09	0	0.280	0.280	0.285	0.280	0.290	2,790,000	785,800	0.2816	5.286	5.286	5.381	5.286	5.475	147,775	5.3175	-5.08%
2018-07-06	0	0.295	0.285	0.295	-	-	0	0	-	5.570	5.381	5.570	-	-	0	-	0.00%
2018-07-05	0	0.295	0.285	0.295	0.285	0.295	1,300,000	372,800	0.2868	5.570	5.381	5.570	5.381	5.570	68,856	5.4142	0.00%
2018-07-04	0	0.295	0.295	0.300	0.295	0.300	160,000	47,900	0.2994	5.570	5.570	5.664	5.570	5.664	8,475	5.6522	-1.67%
2018-07-03	0	0.300	0.295	0.300	0.285	0.310	2,070,000	609,550	0.2945	5.664	5.570	5.664	5.381	5.853	109,640	5.5596	0.00%
2018-06-29	0	0.300	0.295	0.305	0.280	0.305	1,810,000	534,550	0.2953	5.664	5.570	5.758	5.286	5.758	95,869	5.5759	5.26%
2018-06-28	0	0.285	0.285	0.290	0.275	0.285	2,910,000	816,650	0.2806	5.381	5.381	5.475	5.192	5.381	154,131	5.2984	5.56%
2018-06-27	0	0.270	0.270	0.285	0.270	0.285	5,910,000	1,650,900	0.2793	5.098	5.098	5.381	5.098	5.381	313,030	5.2739	-5.26%
2018-06-26	0	0.285	0.280	0.290	0.280	0.305	7,500,000	2,193,550	0.2925	5.381	5.286	5.475	5.286	5.758	397,246	5.5219	-6.56%
2018-06-25	0	0.305	0.305	0.310	0.280	0.315	8,150,000	2,463,950	0.3023	5.758	5.758	5.853	5.286	5.947	431,674	5.7079	-4.69%
2018-06-22	0	0.320	0.315	0.320	0.315	0.335	2,440,000	785,400	0.3219	6.042	5.947	6.042	5.947	6.325	129,237	6.0772	0.00%
2018-06-21	0	0.320	0.315	0.325	0.315	0.340	2,250,000	741,650	0.3296	6.042	5.947	6.136	5.947	6.419	119,174	6.2233	1.59%
2018-06-20	0	0.315	0.315	0.325	0.300	0.345	5,110,000	1,677,050	0.3282	5.947	5.947	6.136	5.664	6.514	270,657	6.1962	5.00%
2018-06-19	0	0.300	0.295	0.305	0.290	0.380	22,010,000	7,177,350	0.3261	5.664	5.570	5.758	5.475	7.174	1,165,784	6.1567	15.38%
2018-06-15	0	0.260	0.270	0.295	0.255	0.340	12,140,000	3,833,650	0.3158	4.909	5.098	5.570	4.814	6.419	643,008	5.9621	-17.46%
2018-06-14	0	0.315	0.310	0.315	0.305	0.335	7,650,000	2,445,700	0.3197	5.947	5.853	5.947	5.758	6.325	405,191	6.0359	0.00%
2018-06-13	0	0.315	0.315	0.320	0.310	0.350	11,690,500	3,877,910	0.3317	5.947	5.947	6.042	5.853	6.608	619,200	6.2628	-5.97%
2018-06-12	0	0.335	0.330	0.340	0.330	0.365	11,490,000	3,973,200	0.3458	6.325	6.230	6.419	6.230	6.891	608,581	6.5286	-6.94%
2018-06-11	0	0.360	0.355	0.360	0.350	0.370	1,431,005	512,136	0.3579	6.797	6.702	6.797	6.608	6.986	75,795	6.7569	1.41%
2018-06-08	0	0.355	0.355	0.360	0.340	0.380	12,620,000	4,525,450	0.3586	6.702	6.702	6.797	6.419	7.174	668,432	6.7702	-7.79%
2018-06-07	0	0.385	0.380	0.385	0.370	0.395	3,670,000	1,379,150	0.3758	7.269	7.174	7.269	6.986	7.458	194,386	7.0949	-3.75%
2018-06-06	0	0.400	0.385	0.400	0.380	0.400	1,710,025	668,959	0.3912	7.552	7.269	7.552	7.174	7.552	90,573	7.3858	0.00%
2018-06-05	0	0.400	0.395	0.400	0.370	0.400	8,212,000	3,133,800	0.3816	7.552	7.458	7.552	6.986	7.552	434,958	7.2048	0.00%
2018-06-04	0	0.400	0.400	0.415	0.345	0.415	11,160,500	4,192,792	0.3757	7.552	7.552	7.835	6.514	7.835	591,128	7.0929	-3.61%
2018-06-01	0	0.415	0.405	0.415	0.400	0.420	1,320,000	534,800	0.4052	7.835	7.646	7.835	7.552	7.930	69,915	7.6493	0.00%
2018-05-31	0	0.415	0.415	0.425	0.415	0.445	5,510,000	2,349,900	0.4265	7.835	7.835	8.024	7.835	8.402	291,843	8.0519	-4.60%
2018-05-30	0	0.435	0.435	0.440	0.430	0.450	10,470,000	4,644,750	0.4436	8.213	8.213	8.307	8.118	8.496	554,555	8.3756	-4.40%
2018-05-29	0	0.455	0.450	0.455	0.450	0.470	2,390,000	1,099,600	0.4601	8.590	8.496	8.590	8.496	8.874	126,589	8.6864	-1.09%
2018-05-28	0	0.460	0.435	0.460	0.435	0.460	1,095,100	491,350	0.4487	8.685	8.213	8.685	8.213	8.685	58,003	8.4711	3.37%
2018-05-25	0	0.445	0.440	0.445	0.425	0.455	11,336,000	4,942,485	0.4360	8.402	8.307	8.402	8.024	8.590	600,424	8.2317	-3.26%
2018-05-24	0	0.460	0.455	0.460	0.450	0.480	13,390,000	6,220,400	0.4646	8.685	8.590	8.685	8.496	9.062	709,216	8.7708	-4.17%
2018-05-23	0	0.480	0.465	0.480	0.460	0.490	2,400,000	1,139,700	0.4749	9.062	8.779	9.062	8.685	9.251	127,119	8.9656	0.00%
2018-05-21	0	0.480	0.465	0.480	0.450	0.495	15,627,000	7,451,400	0.4768	9.062	8.779	9.062	8.496	9.346	827,701	9.0025	6.67%
2018-05-18	0	0.450	0.440	0.450	0.435	0.450	6,895,000	3,055,750	0.4432	8.496	8.307	8.496	8.213	8.496	365,201	8.3673	3.45%
2018-05-17	0	0.435	0.435	0.440	0.420	0.440	2,020,000	872,350	0.4319	8.213	8.213	8.307	7.930	8.307	106,992	8.1534	2.35%
2018-05-16	0	0.425	0.425	0.435	0.420	0.435	2,640,000	1,128,400	0.4274	8.024	8.024	8.213	7.930	8.213	139,831	8.0698	-1.16%
2018-05-15	0	0.430	0.420	0.430	0.415	0.430	7,440,000	3,127,900	0.4204	8.118	7.930	8.118	7.835	8.118	394,068	7.9375	-1.15%
2018-05-14	0	0.435	0.435	0.440	0.415	0.450	5,040,000	2,168,450	0.4302	8.213	8.213	8.307	7.835	8.496	266,949	8.1231	-3.33%
2018-05-11	0	0.450	0.445	0.450	0.420	0.450	4,981,000	2,176,310	0.4369	8.496	8.402	8.496	7.930	8.496	263,824	8.2491	4.65%
2018-05-10	0	0.430	0.430	0.435	0.425	0.450	1,710,000	742,400	0.4342	8.118	8.118	8.213	8.024	8.496	90,572	8.1968	-2.27%
2018-05-09	0	0.440	0.430	0.440	0.425	0.450	1,799,000	788,385	0.4382	8.307	8.118	8.307	8.024	8.496	95,286	8.2739	4.76%
2018-05-08	0	0.420	0.420	0.425	0.420	0.460	5,800,500	2,523,355	0.4350	7.930	7.930	8.024	7.930	8.685	307,230	8.2132	-7.69%
2018-05-07	0	0.455	0.455	0.460	0.440	0.475	11,702,500	5,364,255	0.4584	8.590	8.590	8.685	8.307	8.968	619,836	8.6543	4.60%
2018-05-04	0	0.435	0.435	0.440	0.410	0.460	19,390,000	8,508,200	0.4388	8.213	8.213	8.307	7.741	8.685	1,027,013	8.2844	2.35%
2018-05-03	0	0.425	0.420	0.425	0.375	0.425	20,420,000	8,369,350	0.4099	8.024	7.930	8.024	7.080	8.024	1,081,568	7.7382	10.39%
2018-05-02	0	0.385	0.380	0.385	0.365	0.385	16,463,483	6,126,169	0.3721	7.269	7.174	7.269	6.891	7.269	872,007	7.0254	5.48%
2018-04-30	0	0.365	0.365	0.370	0.365	0.385	30,175,010	11,200,653	0.3712	6.891	6.891	6.986	6.891	7.269	1,598,253	7.0081	-2.67%
2018-04-27	0	0.375	0.375	0.380	0.370	0.380	1,786,035	665,362	0.3725	7.080	7.080	7.174	6.986	7.174	94,599	7.0335	1.35%
2018-04-26	0	0.370	0.365	0.375	0.365	0.380	2,701,000	1,007,550	0.3730	6.986	6.891	7.080	6.891	7.174	143,061	7.0428	0.00%
2018-04-25	0	0.370	0.370	0.375	0.365	0.370	1,330,000	491,750	0.3697	6.986	6.986	7.080	6.891	6.986	70,445	6.9806	1.37%
2018-04-24	0	0.365	0.370	0.375	0.360	0.380	9,020,000	3,307,600	0.3667	6.891	6.986	7.080	6.797	7.174	477,754	6.9232	-2.67%
2018-04-23	0	0.375	0.360	0.380	0.360	0.375	1,081,000	398,500	0.3686	7.080	6.797	7.174	6.797	7.080	57,256	6.9599	-1.32%
2018-04-20	0	0.380	0.370	0.380	0.370	0.380	960,015	359,705	0.3747	7.174	6.986	7.174	6.986	7.174	50,848	7.0741	1.33%
2018-04-19	0	0.375	0.360	0.375	0.345	0.375	4,591,000	1,680,390	0.3660	7.080	6.797	7.080	6.514	7.080	243,167	6.9104	1.35%
2018-04-18	0	0.370	0.370	0.375	0.360	0.370	17,565,000	6,430,150	0.3661	6.986	6.986	7.080	6.797	6.986	930,350	6.9115	1.37%
2018-04-17	0	0.365	0.365	0.370	0.360	0.380	23,840,000	8,726,350	0.3660	6.891	6.891	6.986	6.797	7.174	1,262,712	6.9108	-2.67%
2018-04-16	0	0.375	0.375	0.385	0.355	0.375	740,075	269,124	0.3636	7.080	7.080	7.269	6.702	7.080	39,199	6.8656	1.35%
2018-04-13	0	0.370	0.370	0.375	0.360	0.375	426,000	157,700	0.3702	6.986	6.986	7.080	6.797	7.080	22,564	6.9891	-1.33%
2018-04-12	0	0.375	0.375	0.385	0.370	0.380	804,000	303,120	0.3770	7.080	7.080	7.269	6.986	7.174	42,585	7.1180	-1.32%
2018-04-11	0	0.380	0.375	0.380	0.375	0.390	1,755,500	670,652	0.3820	7.174	7.080	7.174	7.080	7.363	92,982	7.2127	0.00%
2018-04-10	0	0.380	0.380	0.385	0.350	0.390	23,534,500	8,657,192	0.3679	7.174	7.174	7.269	6.608	7.363	1,246,531	6.9450	5.56%
2018-04-09	0	0.360	0.345	0.360	0.350	0.360	1,412,000	496,360	0.3515	6.797	6.514	6.797	6.608	6.797	74,788	6.6369	2.86%
2018-04-06	0	0.350	0.350	0.360	0.345	0.360	1,360,000	479,150	0.3523	6.608	6.608	6.797	6.514	6.797	72,034	6.6517	-2.78%
2018-04-04	0	0.360	0.360	0.370	0.350	0.365	680,005	243,301	0.3578	6.797	6.797	6.986	6.608	6.891	36,017	6.7551	-1.37%
2018-04-03	0	0.365	0.360	0.370	0.350	0.365	3,070,000	1,111,450	0.3620	6.891	6.797	6.986	6.608	6.891	162,606	6.8352	0.00%
2018-03-29	0	0.365	0.360	0.370	0.350	0.365	1,490,000	533,700	0.3582	6.891	6.797	6.986	6.608	6.891	78,919	6.7626	1.39%
2018-03-28	0	0.360	0.355	0.360	0.340	0.360	4,480,000	1,587,200	0.3543	6.797	6.702	6.797	6.419	6.797	237,288	6.6889	0.00%
2018-03-27	0	0.360	0.360	0.370	0.355	0.360	70,000	25,100	0.3586	6.797	6.797	6.986	6.702	6.797	3,708	6.7698	-2.70%
2018-03-26	0	0.370	0.360	0.375	0.340	0.370	1,131,500	396,687	0.3506	6.986	6.797	7.080	6.419	6.986	59,931	6.6190	4.23%
2018-03-23	0	0.355	0.350	0.360	0.330	0.360	3,125,000	1,107,125	0.3543	6.702	6.608	6.797	6.230	6.797	165,519	6.6888	-2.74%
2018-03-22	0	0.365	0.365	0.370	0.355	0.365	1,860,000	675,250	0.3630	6.891	6.891	6.986	6.702	6.891	98,517	6.8542	0.00%
2018-03-21	0	0.365	0.365	0.370	0.360	0.375	2,536,000	928,925	0.3663	6.891	6.891	6.986	6.797	7.080	134,322	6.9157	-1.35%
2018-03-20	0	0.370	0.370	0.375	0.360	0.370	3,090,000	1,128,450	0.3652	6.986	6.986	7.080	6.797	6.986	163,665	6.8949	-1.33%
2018-03-19	0	0.375	0.375	0.380	0.370	0.400	1,210,000	456,950	0.3776	7.080	7.080	7.174	6.986	7.552	64,089	7.1299	-5.06%
2018-03-16	0	0.395	0.395	0.400	0.385	0.395	1,620,000	635,350	0.3922	7.458	7.458	7.552	7.269	7.458	85,805	7.4046	0.00%
2018-03-15	0	0.395	0.385	0.400	0.385	0.395	740,000	289,600	0.3914	7.458	7.269	7.552	7.269	7.458	39,195	7.3887	-1.25%
2018-03-14	0	0.400	0.395	0.410	0.380	0.400	1,810,000	710,450	0.3925	7.552	7.458	7.741	7.174	7.552	95,869	7.4107	2.56%
2018-03-13	0	0.390	0.390	0.395	0.370	0.400	4,140,000	1,595,750	0.3854	7.363	7.363	7.458	6.986	7.552	219,280	7.2772	-2.50%
2018-03-12	0	0.400	0.400	0.405	0.395	0.415	2,680,000	1,076,000	0.4015	7.552	7.552	7.646	7.458	7.835	141,949	7.5802	0.00%
2018-03-09	0	0.400	0.400	0.405	0.360	0.420	11,576,500	4,597,520	0.3971	7.552	7.552	7.646	6.797	7.930	613,162	7.4981	12.68%
2018-03-08	0	0.355	0.355	0.360	0.345	0.350	425,500	148,692	0.3495	6.702	6.702	6.797	6.514	6.608	22,537	6.5977	2.90%
2018-03-07	0	0.345	0.335	0.345	0.340	0.350	650,000	223,600	0.3440	6.514	6.325	6.514	6.419	6.608	34,428	6.4947	1.47%
2018-03-06	0	0.340	0.340	0.350	0.335	0.345	1,755,500	594,392	0.3386	6.419	6.419	6.608	6.325	6.514	92,982	6.3925	1.49%
2018-03-05	0	0.335	0.335	0.340	0.335	0.345	530,000	180,550	0.3407	6.325	6.325	6.419	6.325	6.514	28,072	6.4317	-2.90%
2018-03-02	0	0.345	0.340	0.350	0.330	0.345	5,050,000	1,709,850	0.3386	6.514	6.419	6.608	6.230	6.514	267,479	6.3925	0.00%
2018-03-01	0	0.345	0.345	0.350	0.340	0.355	467,500	161,685	0.3459	6.514	6.514	6.608	6.419	6.702	24,762	6.5297	-2.82%
2018-02-28	0	0.355	0.345	0.355	0.330	0.355	1,181,500	405,780	0.3434	6.702	6.514	6.702	6.230	6.702	62,579	6.4842	1.43%
2018-02-27	0	0.350	0.345	0.355	0.345	0.355	1,348,000	471,400	0.3497	6.608	6.514	6.702	6.514	6.702	71,398	6.6024	-2.78%
2018-02-26	0	0.360	0.350	0.360	0.340	0.360	1,180,000	414,650	0.3514	6.797	6.608	6.797	6.419	6.797	62,500	6.6344	1.41%
2018-02-23	0	0.355	0.355	0.360	0.350	0.365	860,300	309,753	0.3601	6.702	6.702	6.797	6.608	6.891	45,567	6.7978	-2.74%
2018-02-22	0	0.365	0.360	0.365	0.345	0.385	2,240,000	820,200	0.3662	6.891	6.797	6.891	6.514	7.269	118,644	6.9131	5.80%
2018-02-21	0	0.345	0.340	0.345	0.325	0.345	1,130,000	382,500	0.3385	6.514	6.419	6.514	6.136	6.514	59,852	6.3908	6.15%
2018-02-20	0	0.325	0.325	0.335	0.320	0.340	660,000	217,600	0.3297	6.136	6.136	6.325	6.042	6.419	34,958	6.2247	-2.99%
2018-02-15	0	0.335	0.330	0.340	0.320	0.335	410,000	134,800	0.3288	6.325	6.230	6.419	6.042	6.325	21,716	6.2074	1.52%
2018-02-14	0	0.330	0.330	0.335	0.330	0.335	1,575,000	522,800	0.3319	6.230	6.230	6.325	6.230	6.325	83,422	6.2670	-1.49%
2018-02-13	0	0.335	0.335	0.340	0.330	0.340	2,460,000	818,550	0.3327	6.325	6.325	6.419	6.230	6.419	130,297	6.2822	-1.47%
2018-02-12	0	0.340	0.335	0.340	0.330	0.345	1,090,000	366,900	0.3366	6.419	6.325	6.419	6.230	6.514	57,733	6.3551	0.00%
2018-02-09	0	0.340	0.340	0.345	0.320	0.340	3,561,000	1,165,470	0.3273	6.419	6.419	6.514	6.042	6.419	188,612	6.1792	0.00%
2018-02-08	0	0.340	0.340	0.355	0.325	0.345	2,380,000	802,150	0.3370	6.419	6.419	6.702	6.136	6.514	126,059	6.3633	4.62%
2018-02-07	0	0.325	0.325	0.330	0.325	0.360	4,730,000	1,607,250	0.3398	6.136	6.136	6.230	6.136	6.797	250,530	6.4154	-7.14%
2018-02-06	0	0.350	0.345	0.350	0.330	0.355	8,306,000	2,902,680	0.3495	6.608	6.514	6.608	6.230	6.702	439,936	6.5980	-5.41%
2018-02-05	0	0.370	0.365	0.370	0.350	0.375	9,051,000	3,285,440	0.3630	6.986	6.891	6.986	6.608	7.080	479,396	6.8533	-6.33%
2018-02-02	0	0.395	0.390	0.395	0.380	0.400	7,440,500	2,916,935	0.3920	7.458	7.363	7.458	7.174	7.552	394,094	7.4016	3.95%
2018-02-01	0	0.380	0.375	0.390	0.370	0.400	7,400,000	2,861,500	0.3867	7.174	7.080	7.363	6.986	7.552	391,949	7.3007	4.11%
2018-01-31	0	0.365	0.365	0.375	0.360	0.425	19,540,000	7,599,550	0.3889	6.891	6.891	7.080	6.797	8.024	1,034,958	7.3429	-5.19%
2018-01-30	0	0.385	0.380	0.385	0.310	0.390	48,016,666	16,097,416	0.3352	7.269	7.174	7.269	5.853	7.363	2,543,256	6.3295	24.19%
2018-01-29	0	0.310	0.310	0.315	0.300	0.385	45,950,400	15,239,382	0.3316	5.853	5.853	5.947	5.664	7.269	2,433,814	6.2615	-19.48%
2018-01-26	0	0.385	0.375	0.385	0.370	0.455	35,867,250	14,499,446	0.4043	7.269	7.080	7.269	6.986	8.590	1,899,748	7.6323	-16.30%
2018-01-25	0	0.460	0.460	0.465	0.460	0.480	16,527,000	7,761,520	0.4696	8.685	8.685	8.779	8.685	9.062	875,371	8.8666	-4.17%
2018-01-24	0	0.480	0.475	0.480	0.440	0.485	23,011,010	10,795,104	0.4691	9.062	8.968	9.062	8.307	9.157	1,218,803	8.8571	-2.04%
2018-01-23	0	0.490	0.485	0.490	0.450	0.500	49,962,000	24,209,325	0.4846	9.251	9.157	9.251	8.496	9.440	2,646,292	9.1484	10.11%
2018-01-22	0	0.445	0.445	0.450	0.400	0.455	18,299,000	8,099,700	0.4426	8.402	8.402	8.496	7.552	8.590	969,227	8.3569	9.88%
2018-01-19	0	0.405	0.400	0.405	0.390	0.475	73,217,000	32,100,175	0.4384	7.646	7.552	7.646	7.363	8.968	3,878,019	8.2775	-5.81%
2018-01-18	0	0.430	0.425	0.430	0.355	0.440	39,675,010	15,894,554	0.4006	8.118	8.024	8.118	6.702	8.307	2,101,431	7.5637	21.13%
2018-01-17	0	0.355	0.355	0.360	0.330	0.375	24,060,005	8,472,501	0.3521	6.702	6.702	6.797	6.230	7.080	1,274,365	6.6484	-5.33%
2018-01-16	0	0.375	0.375	0.380	0.375	0.395	9,461,500	3,630,790	0.3837	7.080	7.080	7.174	7.080	7.458	501,139	7.2451	-5.06%
2018-01-15	0	0.395	0.390	0.395	0.345	0.395	41,794,000	15,625,430	0.3739	7.458	7.363	7.458	6.514	7.458	2,213,665	7.0586	12.86%
2018-01-12	0	0.350	0.340	0.350	0.325	0.355	42,646,000	14,288,090	0.3350	6.608	6.419	6.608	6.136	6.702	2,258,792	6.3255	6.06%
2018-01-11	0	0.330	0.325	0.330	0.300	0.365	67,355,000	21,765,900	0.3232	6.230	6.136	6.230	5.664	6.891	3,567,532	6.1011	-4.35%
2018-01-10	0	0.345	0.345	0.350	0.260	0.350	54,506,000	16,655,195	0.3056	6.514	6.514	6.608	4.909	6.608	2,886,970	5.7691	27.78%
2018-01-09	0	0.270	0.265	0.275	0.244	0.275	20,077,500	5,225,105	0.2602	5.098	5.003	5.192	4.607	5.192	1,063,427	4.9135	8.00%
2018-01-08	0	0.250	0.248	0.250	0.237	0.250	4,280,500	1,048,865	0.2450	4.720	4.682	4.720	4.475	4.720	226,721	4.6262	2.88%
2018-01-05	0	0.243	0.241	0.243	0.237	0.249	3,220,000	778,680	0.2418	4.588	4.550	4.588	4.475	4.701	170,551	4.5657	0.83%
2018-01-04	0	0.241	0.237	0.241	0.222	0.247	2,100,500	493,247	0.2348	4.550	4.475	4.550	4.191	4.663	111,255	4.4335	8.07%
2018-01-03	0	0.223	0.220	0.225	0.218	0.225	3,101,000	685,570	0.2211	4.210	4.154	4.248	4.116	4.248	164,248	4.1740	0.00%
2018-01-02	0	0.223	0.223	0.224	0.217	0.225	2,226,000	493,912	0.2219	4.210	4.210	4.229	4.097	4.248	117,903	4.1892	-3.04%
2017-12-29	0	0.230	0.230	0.241	0.225	0.229	1,260,000	287,000	0.2278	4.342	4.342	4.550	4.248	4.324	66,737	4.3004	1.77%
2017-12-28	0	0.226	0.225	0.226	0.226	0.230	1,380,000	314,360	0.2278	4.267	4.248	4.267	4.267	4.342	73,093	4.3008	-3.83%
2017-12-27	0	0.235	0.235	0.239	0.232	0.241	1,140,000	270,830	0.2376	4.437	4.437	4.512	4.380	4.550	60,381	4.4853	-0.84%
2017-12-22	0	0.237	0.230	0.247	0.230	0.248	3,200,000	773,860	0.2418	4.475	4.342	4.663	4.342	4.682	169,492	4.5658	-2.47%
2017-12-21	0	0.243	0.243	0.247	0.237	0.255	3,040,000	742,290	0.2442	4.588	4.588	4.663	4.475	4.814	161,017	4.6100	-1.62%
2017-12-20	0	0.247	0.247	0.250	0.245	0.255	2,846,025	713,054	0.2505	4.663	4.663	4.720	4.626	4.814	150,743	4.7303	0.82%
2017-12-19	0	0.245	0.245	0.247	0.240	0.260	10,178,000	2,529,980	0.2486	4.626	4.626	4.663	4.531	4.909	539,089	4.6931	-3.92%
2017-12-18	0	0.255	0.250	0.255	0.204	0.255	21,970,000	5,166,810	0.2352	4.814	4.720	4.814	3.852	4.814	1,163,665	4.4401	24.39%
2017-12-15	0	0.205	0.203	0.205	0.202	0.205	1,340,000	273,290	0.2039	3.870	3.833	3.870	3.814	3.870	70,975	3.8505	0.49%
2017-12-14	0	0.204	0.204	0.205	0.201	0.206	1,650,000	336,780	0.2041	3.852	3.852	3.870	3.795	3.889	87,394	3.8536	-0.49%
2017-12-13	0	0.205	0.202	0.206	0.201	0.209	630,000	128,720	0.2043	3.870	3.814	3.889	3.795	3.946	33,369	3.8575	-1.91%
2017-12-12	0	0.209	0.205	0.209	0.200	0.209	2,193,000	442,035	0.2016	3.946	3.870	3.946	3.776	3.946	116,155	3.8056	1.95%
2017-12-11	0	0.205	0.205	0.209	0.204	0.205	1,360,000	278,400	0.2047	3.870	3.870	3.946	3.852	3.870	72,034	3.8648	-0.49%
2017-12-08	0	0.206	0.202	0.206	0.198	0.206	1,150,025	232,284	0.2020	3.889	3.814	3.889	3.738	3.889	60,912	3.8134	1.98%
2017-12-07	0	0.202	0.198	0.203	0.197	0.202	600,000	120,130	0.2002	3.814	3.738	3.833	3.719	3.814	31,780	3.7801	3.06%
2017-12-06	0	0.196	0.195	0.200	0.185	0.203	4,510,000	883,310	0.1959	3.700	3.682	3.776	3.493	3.833	238,877	3.6978	-2.00%
2017-12-05	0	0.200	0.200	0.203	0.199	0.200	340,000	67,920	0.1998	3.776	3.776	3.833	3.757	3.776	18,008	3.7716	1.01%
2017-12-04	0	0.198	0.197	0.203	0.196	0.200	2,244,000	444,052	0.1979	3.738	3.719	3.833	3.700	3.776	118,856	3.7361	-2.94%
2017-12-01	0	0.204	0.202	0.204	0.201	0.204	140,000	28,400	0.2029	3.852	3.814	3.852	3.795	3.852	7,415	3.8299	0.99%
2017-11-30	0	0.202	0.202	0.206	0.200	0.209	1,540,000	314,790	0.2044	3.814	3.814	3.889	3.776	3.946	81,568	3.8592	0.00%
2017-11-29	0	0.202	0.200	0.204	0.200	0.204	610,000	122,610	0.2010	3.814	3.776	3.852	3.776	3.852	32,309	3.7949	-0.98%
2017-11-28	0	0.204	0.203	0.210	0.195	0.204	3,200,000	641,330	0.2004	3.852	3.833	3.965	3.682	3.852	169,492	3.7838	0.00%
2017-11-27	0	0.204	0.204	0.205	0.203	0.211	1,763,000	365,350	0.2072	3.852	3.852	3.870	3.833	3.984	93,379	3.9125	0.49%
2017-11-24	0	0.203	0.203	0.208	0.203	0.208	1,360,030	278,945	0.2051	3.833	3.833	3.927	3.833	3.927	72,035	3.8723	0.00%
2017-11-23	0	0.203	0.200	0.203	0.200	0.203	3,900,000	787,260	0.2019	3.833	3.776	3.833	3.776	3.833	206,568	3.8111	1.50%
2017-11-22	0	0.200	0.199	0.202	0.195	0.200	3,036,500	603,800	0.1988	3.776	3.757	3.814	3.682	3.776	160,832	3.7542	0.00%
2017-11-21	0	0.200	0.199	0.206	0.193	0.202	2,026,000	403,670	0.1992	3.776	3.757	3.889	3.644	3.814	107,309	3.7617	-3.38%
2017-11-20	0	0.207	0.206	0.210	0.206	0.209	510,000	105,750	0.2074	3.908	3.889	3.965	3.889	3.946	27,013	3.9148	-0.48%
2017-11-17	0	0.208	0.204	0.208	0.202	0.211	1,080,500	221,307	0.2048	3.927	3.852	3.927	3.814	3.984	57,230	3.8670	-1.42%
2017-11-16	0	0.211	0.211	0.216	0.208	0.211	998,025	208,477	0.2089	3.984	3.984	4.078	3.927	3.984	52,861	3.9438	0.00%
2017-11-15	0	0.211	0.211	0.217	0.211	0.217	1,490,000	319,870	0.2147	3.984	3.984	4.097	3.984	4.097	78,919	4.0531	-2.31%
2017-11-14	0	0.216	0.214	0.218	0.213	0.218	1,794,500	386,440	0.2153	4.078	4.040	4.116	4.021	4.116	95,048	4.0657	0.00%
2017-11-13	0	0.216	0.213	0.217	0.211	0.216	1,625,000	346,375	0.2132	4.078	4.021	4.097	3.984	4.078	86,070	4.0243	2.37%
2017-11-10	0	0.211	0.211	0.215	0.210	0.221	4,451,500	951,946	0.2138	3.984	3.984	4.059	3.965	4.172	235,779	4.0375	-5.38%
2017-11-09	0	0.223	0.223	0.228	0.218	0.230	5,990,000	1,331,740	0.2223	4.210	4.210	4.305	4.116	4.342	317,267	4.1975	1.36%
2017-11-08	0	0.220	0.220	0.222	0.219	0.224	2,070,000	458,270	0.2214	4.154	4.154	4.191	4.135	4.229	109,640	4.1798	-1.79%
2017-11-07	0	0.224	0.224	0.230	0.224	0.238	2,420,000	549,310	0.2270	4.229	4.229	4.342	4.229	4.493	128,178	4.2855	-1.75%
2017-11-06	0	0.228	0.228	0.230	0.224	0.236	4,333,000	995,040	0.2296	4.305	4.305	4.342	4.229	4.456	229,502	4.3356	-3.39%
2017-11-03	0	0.236	0.235	0.242	0.236	0.242	3,951,000	940,617	0.2381	4.456	4.437	4.569	4.456	4.569	209,269	4.4948	-1.67%
2017-11-02	0	0.240	0.240	0.244	0.235	0.242	1,934,500	464,559	0.2401	4.531	4.531	4.607	4.437	4.569	102,463	4.5339	-0.83%
2017-11-01	0	0.242	0.242	0.243	0.241	0.246	990,000	240,380	0.2428	4.569	4.569	4.588	4.550	4.644	52,436	4.5842	-0.82%
2017-10-31	0	0.244	0.243	0.245	0.241	0.245	1,260,000	305,240	0.2423	4.607	4.588	4.626	4.550	4.626	66,737	4.5738	-2.01%
2017-10-30	0	0.249	0.246	0.250	0.240	0.249	2,085,000	513,825	0.2464	4.701	4.644	4.720	4.531	4.701	110,434	4.6528	0.40%
2017-10-27	0	0.248	0.246	0.248	0.240	0.250	2,677,440	662,165	0.2473	4.682	4.644	4.682	4.531	4.720	141,814	4.6693	2.06%
2017-10-26	0	0.243	0.243	0.246	0.241	0.255	9,380,000	2,319,470	0.2473	4.588	4.588	4.644	4.550	4.814	496,822	4.6686	-6.54%
2017-10-25	0	0.260	0.255	0.260	0.255	0.265	2,063,000	530,185	0.2570	4.909	4.814	4.909	4.814	5.003	109,269	4.8521	-1.89%
2017-10-24	0	0.265	0.265	0.270	0.250	0.275	16,663,500	4,437,875	0.2663	5.003	5.003	5.098	4.720	5.192	882,601	5.0282	6.00%
2017-10-23	0	0.250	0.249	0.255	0.250	0.260	3,710,000	936,750	0.2525	4.720	4.701	4.814	4.720	4.909	196,504	4.7671	-3.85%
2017-10-20	0	0.260	0.255	0.260	0.255	0.265	5,641,000	1,479,085	0.2622	4.909	4.814	4.909	4.814	5.003	298,782	4.9504	1.96%
2017-10-19	0	0.255	0.255	0.260	0.250	0.275	8,993,000	2,335,720	0.2597	4.814	4.814	4.909	4.720	5.192	476,324	4.9036	5.37%
2017-10-18	0	0.242	0.242	0.244	0.239	0.247	3,111,000	761,843	0.2449	4.569	4.569	4.607	4.512	4.663	164,778	4.6235	-2.02%
2017-10-17	0	0.247	0.246	0.247	0.237	0.248	2,580,000	633,380	0.2455	4.663	4.644	4.663	4.475	4.682	136,653	4.6350	1.65%
2017-10-16	0	0.243	0.240	0.245	0.238	0.245	3,510,000	842,340	0.2400	4.588	4.531	4.626	4.493	4.626	185,911	4.5309	-1.62%
2017-10-13	0	0.247	0.241	0.247	0.238	0.247	170,000	40,660	0.2392	4.663	4.550	4.663	4.493	4.663	9,004	4.5157	2.92%
2017-10-12	0	0.240	0.240	0.244	0.238	0.245	5,630,000	1,358,800	0.2413	4.531	4.531	4.607	4.493	4.626	298,199	4.5567	-2.44%
2017-10-11	0	0.246	0.245	0.247	0.242	0.250	2,935,000	724,460	0.2468	4.644	4.626	4.663	4.569	4.720	155,456	4.6602	0.00%
2017-10-10	0	0.246	0.246	0.249	0.246	0.250	1,980,000	490,540	0.2477	4.644	4.644	4.701	4.644	4.720	104,873	4.6775	-3.53%
2017-10-09	0	0.255	0.248	0.255	0.245	0.255	4,640,000	1,149,120	0.2477	4.814	4.682	4.814	4.626	4.814	245,763	4.6757	2.00%
2017-10-06	0	0.250	0.250	0.255	0.246	0.260	6,135,000	1,539,235	0.2509	4.720	4.720	4.814	4.644	4.909	324,947	4.7369	-1.96%
2017-10-04	0	0.255	0.250	0.255	0.250	0.255	2,570,000	648,200	0.2522	4.814	4.720	4.814	4.720	4.814	136,123	4.7619	2.00%
2017-10-03	0	0.250	0.250	0.255	0.243	0.265	8,310,000	2,077,990	0.2501	4.720	4.720	4.814	4.588	5.003	440,148	4.7211	1.21%
2017-09-29	0	0.247	0.244	0.247	0.241	0.250	5,240,000	1,275,870	0.2435	4.663	4.607	4.663	4.550	4.720	277,542	4.5970	-0.40%
2017-09-28	0	0.248	0.248	0.255	0.240	0.255	8,033,000	1,988,100	0.2475	4.682	4.682	4.814	4.531	4.814	425,477	4.6726	-2.75%
2017-09-27	0	0.255	0.249	0.255	0.248	0.265	8,531,000	2,159,650	0.2532	4.814	4.701	4.814	4.682	5.003	451,854	4.7795	-1.92%
2017-09-26	0	0.260	0.255	0.265	0.255	0.305	27,167,504	7,640,101	0.2812	4.909	4.814	5.003	4.814	5.758	1,438,957	5.3095	-8.77%
2017-09-25	0	0.285	0.280	0.285	0.250	0.290	61,070,000	16,812,150	0.2753	5.381	5.286	5.381	4.720	5.475	3,234,640	5.1975	15.38%
2017-09-22	0	0.247	0.246	0.250	0.242	0.260	13,240,000	3,313,520	0.2503	4.663	4.644	4.720	4.569	4.909	701,271	4.7250	4.66%
2017-09-21	0	0.236	0.236	0.238	0.233	0.242	4,660,000	1,099,860	0.2360	4.456	4.456	4.493	4.399	4.569	246,822	4.4561	0.00%
2017-09-20	0	0.236	0.236	0.238	0.236	0.240	2,527,000	600,360	0.2376	4.456	4.456	4.493	4.456	4.531	133,845	4.4855	-2.48%
2017-09-19	0	0.242	0.239	0.243	0.240	0.248	4,271,000	1,040,690	0.2437	4.569	4.512	4.588	4.531	4.682	226,218	4.6004	-1.63%
2017-09-18	0	0.246	0.245	0.249	0.238	0.265	12,040,000	3,009,730	0.2500	4.644	4.626	4.701	4.493	5.003	637,712	4.7196	2.07%
2017-09-15	0	0.241	0.241	0.243	0.228	0.255	6,110,000	1,495,960	0.2448	4.550	4.550	4.588	4.305	4.814	323,623	4.6225	4.78%
2017-09-14	0	0.230	0.230	0.234	0.230	0.239	4,651,000	1,085,185	0.2333	4.342	4.342	4.418	4.342	4.512	246,345	4.4051	-4.17%
2017-09-13	0	0.240	0.237	0.246	0.237	0.249	2,960,000	713,740	0.2411	4.531	4.475	4.644	4.475	4.701	156,780	4.5525	-3.61%
2017-09-12	0	0.249	0.247	0.249	0.217	0.265	17,660,000	4,379,240	0.2480	4.701	4.663	4.701	4.097	5.003	935,381	4.6818	11.16%
2017-09-11	0	0.224	0.221	0.224	0.221	0.230	4,600,000	1,029,440	0.2238	4.229	4.172	4.229	4.172	4.342	243,644	4.2252	-1.75%
2017-09-08	0	0.228	0.229	0.233	0.225	0.231	23,180,500	5,219,858	0.2252	4.305	4.324	4.399	4.248	4.361	1,227,781	4.2515	1.33%
2017-09-07	0	0.225	0.225	0.227	0.225	0.241	7,730,000	1,801,160	0.2330	4.248	4.248	4.286	4.248	4.550	409,428	4.3992	-7.41%
2017-09-06	0	0.243	0.241	0.245	0.240	0.260	10,910,000	2,695,840	0.2471	4.588	4.550	4.626	4.531	4.909	577,860	4.6652	-4.71%
2017-09-05	0	0.255	0.250	0.255	0.215	0.255	22,830,000	5,456,540	0.2390	4.814	4.720	4.814	4.059	4.814	1,209,216	4.5125	11.35%
2017-09-04	0	0.229	0.227	0.229	0.219	0.240	14,290,000	3,277,690	0.2294	4.324	4.286	4.324	4.135	4.531	756,886	4.3305	-4.18%
2017-09-01	0	0.239	0.239	0.240	0.239	0.270	17,398,010	4,321,229	0.2484	4.512	4.512	4.531	4.512	5.098	921,505	4.6893	-6.27%
2017-08-31	0	0.255	0.255	0.260	0.245	0.290	21,557,000	5,703,865	0.2646	4.814	4.814	4.909	4.626	5.475	1,141,790	4.9955	-8.93%
2017-08-30	0	0.280	0.275	0.280	0.270	0.295	16,052,000	4,456,550	0.2776	5.286	5.192	5.286	5.098	5.570	850,212	5.2417	-1.75%
2017-08-29	0	0.285	0.280	0.285	0.260	0.325	74,464,900	21,901,228	0.2941	5.381	5.286	5.381	4.909	6.136	3,944,115	5.5529	-1.72%
2017-08-28	0	0.290	0.290	0.295	0.206	0.295	79,890,010	20,526,542	0.2569	5.475	5.475	5.570	3.889	5.570	4,231,462	4.8509	30.63%
2017-08-25	0	0.222	0.221	0.223	0.218	0.255	31,040,000	7,127,430	0.2296	4.191	4.172	4.210	4.116	4.814	1,644,068	4.3352	-10.84%
2017-08-24	0	0.249	0.249	0.250	0.210	0.275	120,852,000	29,721,018	0.2459	4.701	4.701	4.720	3.965	5.192	6,401,059	4.6431	9.21%
2017-08-22	0	0.228	0.229	0.232	0.169	0.230	144,673,000	29,389,830	0.2031	4.305	4.324	4.380	3.191	4.342	7,662,765	3.8354	40.74%
2017-08-21	0	0.162	0.162	0.170	0.149	0.172	4,760,000	773,190	0.1624	3.059	3.059	3.210	2.813	3.247	252,119	3.0668	8.00%
2017-08-18	0	0.150	0.149	0.154	0.148	0.150	820,000	122,340	0.1492	2.832	2.813	2.908	2.794	2.832	43,432	2.8168	0.00%
2017-08-17	0	0.150	0.150	0.152	0.148	0.150	1,117,000	165,904	0.1485	2.832	2.832	2.870	2.794	2.832	59,163	2.8042	-2.60%
2017-08-16	0	0.154	0.154	0.155	0.145	0.155	1,910,100	284,725	0.1491	2.908	2.908	2.926	2.738	2.926	101,171	2.8143	4.05%
2017-08-15	0	0.148	0.148	0.149	0.147	0.154	2,330,000	347,280	0.1490	2.794	2.794	2.813	2.775	2.908	123,411	2.8140	-3.27%
2017-08-14	0	0.153	0.153	0.157	0.153	0.162	4,320,000	673,260	0.1558	2.889	2.889	2.964	2.889	3.059	228,814	2.9424	-4.97%
2017-08-11	0	0.161	0.161	0.164	0.161	0.166	700,000	113,700	0.1624	3.040	3.040	3.096	3.040	3.134	37,076	3.0667	-4.17%
2017-08-10	0	0.168	0.166	0.170	0.167	0.170	1,800,000	303,260	0.1685	3.172	3.134	3.210	3.153	3.210	95,339	3.1809	-0.59%
2017-08-09	0	0.169	0.166	0.170	0.166	0.172	2,272,500	384,477	0.1692	3.191	3.134	3.210	3.134	3.247	120,365	3.1942	-1.17%
2017-08-08	0	0.171	0.172	0.173	0.171	0.177	1,434,900	250,583	0.1746	3.228	3.247	3.266	3.228	3.342	76,001	3.2971	-1.72%
2017-08-07	0	0.174	0.171	0.174	0.170	0.174	2,120,000	365,430	0.1724	3.285	3.228	3.285	3.210	3.285	112,288	3.2544	1.16%
2017-08-04	0	0.172	0.172	0.174	0.170	0.173	2,710,000	465,360	0.1717	3.247	3.247	3.285	3.210	3.266	143,538	3.2421	-0.58%
2017-08-03	0	0.173	0.170	0.173	0.170	0.173	1,370,000	236,200	0.1724	3.266	3.210	3.266	3.210	3.266	72,564	3.2551	-0.57%
2017-08-02	0	0.174	0.170	0.174	0.169	0.174	850,000	145,800	0.1715	3.285	3.210	3.285	3.191	3.285	45,021	3.2385	0.58%
2017-08-01	0	0.173	0.171	0.173	0.169	0.176	5,230,000	902,520	0.1726	3.266	3.228	3.266	3.191	3.323	277,013	3.2580	0.58%
2017-07-31	0	0.172	0.172	0.174	0.168	0.178	2,842,000	486,385	0.1711	3.247	3.247	3.285	3.172	3.361	150,530	3.2312	-1.71%
2017-07-28	0	0.175	0.174	0.175	0.170	0.177	4,200,000	724,550	0.1725	3.304	3.285	3.304	3.210	3.342	222,458	3.2570	-0.57%
2017-07-27	0	0.176	0.174	0.176	0.172	0.176	1,330,010	231,401	0.1740	3.323	3.285	3.323	3.247	3.323	70,445	3.2848	2.33%
2017-07-26	0	0.172	0.172	0.174	0.170	0.179	2,310,000	402,980	0.1745	3.247	3.247	3.285	3.210	3.380	122,352	3.2936	-0.58%
2017-07-25	0	0.173	0.173	0.175	0.170	0.177	1,722,000	300,640	0.1746	3.266	3.266	3.304	3.210	3.342	91,208	3.2962	2.98%
2017-07-24	0	0.168	0.168	0.170	0.168	0.173	2,060,005	350,780	0.1703	3.172	3.172	3.210	3.172	3.266	109,110	3.2149	-3.45%
2017-07-21	0	0.174	0.173	0.174	0.169	0.176	2,155,000	371,395	0.1723	3.285	3.266	3.285	3.191	3.323	114,142	3.2538	-0.57%
2017-07-20	0	0.175	0.172	0.175	0.171	0.180	3,944,000	680,484	0.1725	3.304	3.247	3.304	3.228	3.398	208,898	3.2575	-1.69%
2017-07-19	0	0.178	0.175	0.178	0.163	0.180	4,180,250	704,089	0.1684	3.361	3.304	3.361	3.077	3.398	221,412	3.1800	9.88%
2017-07-18	0	0.162	0.160	0.162	0.159	0.166	2,597,000	418,135	0.1610	3.059	3.021	3.059	3.002	3.134	137,553	3.0398	1.25%
2017-07-17	0	0.160	0.160	0.162	0.160	0.165	1,800,000	290,430	0.1614	3.021	3.021	3.059	3.021	3.115	95,339	3.0463	0.00%
2017-07-14	0	0.160	0.160	0.161	0.157	0.164	4,500,000	726,280	0.1614	3.021	3.021	3.040	2.964	3.096	238,347	3.0471	1.91%
2017-07-13	0	0.157	0.157	0.158	0.156	0.163	5,222,000	825,720	0.1581	2.964	2.964	2.983	2.945	3.077	276,589	2.9854	-1.87%
2017-07-12	0	0.160	0.160	0.166	0.160	0.175	5,510,000	897,140	0.1628	3.021	3.021	3.134	3.021	3.304	291,843	3.0740	-5.88%
2017-07-11	0	0.170	0.168	0.171	0.159	0.184	11,180,000	1,859,120	0.1663	3.210	3.172	3.228	3.002	3.474	592,161	3.1396	-4.49%
2017-07-10	0	0.178	0.178	0.180	0.176	0.187	2,393,000	432,740	0.1808	3.361	3.361	3.398	3.323	3.531	126,748	3.4142	-1.11%
2017-07-07	0	0.180	0.175	0.180	0.175	0.190	4,309,500	774,410	0.1797	3.398	3.304	3.398	3.304	3.587	228,257	3.3927	-2.17%
2017-07-06	0	0.184	0.184	0.185	0.175	0.184	2,176,500	387,485	0.1780	3.474	3.474	3.493	3.304	3.474	115,281	3.3612	5.75%
2017-07-05	0	0.174	0.174	0.176	0.170	0.178	3,950,000	689,690	0.1746	3.285	3.285	3.323	3.210	3.361	209,216	3.2965	2.35%
2017-07-04	0	0.170	0.170	0.174	0.167	0.183	8,952,000	1,579,712	0.1765	3.210	3.210	3.285	3.153	3.455	474,153	3.3317	-6.59%
2017-07-03	0	0.182	0.182	0.183	0.181	0.192	3,350,000	615,390	0.1837	3.436	3.436	3.455	3.417	3.625	177,436	3.4682	-3.70%
2017-06-30	0	0.189	0.187	0.192	0.185	0.196	5,056,000	956,520	0.1892	3.568	3.531	3.625	3.493	3.700	267,797	3.5718	-2.07%
2017-06-29	0	0.193	0.187	0.193	0.187	0.199	10,741,000	2,044,400	0.1903	3.644	3.531	3.644	3.531	3.757	568,909	3.5935	-0.52%
2017-06-28	0	0.194	0.189	0.194	0.179	0.199	13,660,000	2,552,090	0.1868	3.663	3.568	3.663	3.380	3.757	723,517	3.5273	-2.51%
2017-06-27	0	0.199	0.198	0.199	0.190	0.227	78,011,000	16,315,235	0.2091	3.757	3.738	3.757	3.587	4.286	4,131,939	3.9486	4.74%
2017-06-26	0	0.190	0.191	0.194	0.188	0.216	49,910,000	9,813,300	0.1966	3.587	3.606	3.663	3.549	4.078	2,643,538	3.7122	-12.04%
2017-06-23	0	0.216	0.216	0.220	0.214	0.225	11,562,000	2,545,342	0.2201	4.078	4.078	4.154	4.040	4.248	612,394	4.1564	-4.00%
2017-06-22	0	0.225	0.222	0.223	0.220	0.241	21,782,000	5,028,216	0.2308	4.248	4.191	4.210	4.154	4.550	1,153,708	4.3583	-7.02%
2017-06-21	0	0.242	0.241	0.243	0.238	0.260	97,130,000	23,469,500	0.2416	4.569	4.550	4.588	4.493	4.909	5,144,597	4.5620	-6.92%
2017-06-20	0	0.260	0.255	0.260	0.250	0.265	8,240,000	2,122,750	0.2576	4.909	4.814	4.909	4.720	5.003	436,441	4.8638	-1.89%
2017-06-19	0	0.265	0.260	0.270	0.260	0.270	4,614,305	1,207,164	0.2616	5.003	4.909	5.098	4.909	5.098	244,402	4.9393	1.92%
2017-06-16	0	0.260	0.260	0.265	0.260	0.270	6,270,000	1,655,650	0.2641	4.909	4.909	5.003	4.909	5.098	332,097	4.9854	-3.70%
2017-06-15	0	0.270	0.265	0.270	0.260	0.280	21,287,000	5,664,600	0.2661	5.098	5.003	5.098	4.909	5.286	1,127,489	5.0241	-1.82%
2017-06-14	0	0.275	0.275	0.280	0.275	0.285	10,669,374	2,993,491	0.2806	5.192	5.192	5.286	5.192	5.381	565,115	5.2971	-3.51%
2017-06-13	0	0.285	0.280	0.285	0.275	0.325	51,320,000	15,697,800	0.3059	5.381	5.286	5.381	5.192	6.136	2,718,220	5.7750	-1.72%
2017-06-12	0	0.290	0.290	0.295	0.255	0.305	50,656,000	14,526,910	0.2868	5.475	5.475	5.570	4.814	5.758	2,683,051	5.4143	13.73%
2017-06-09	0	0.255	0.255	0.260	0.255	0.315	54,800,000	15,170,750	0.2768	4.814	4.814	4.909	4.814	5.947	2,902,542	5.2267	-16.39%
2017-06-08	0	0.305	0.300	0.310	0.280	0.320	36,320,000	10,981,150	0.3023	5.758	5.664	5.853	5.286	6.042	1,923,729	5.7083	-6.15%
2017-06-07	0	0.325	0.320	0.330	0.290	0.370	36,072,025	11,668,858	0.3235	6.136	6.042	6.230	5.475	6.986	1,910,595	6.1074	-12.16%
2017-06-06	0	0.370	0.360	0.370	0.360	0.390	19,673,000	7,256,895	0.3689	6.986	6.797	6.986	6.797	7.363	1,042,002	6.9644	2.78%
2017-06-05	0	0.360	0.355	0.360	0.355	0.405	28,126,179	10,343,183	0.3677	6.797	6.702	6.797	6.702	7.646	1,489,734	6.9430	-11.11%
2017-06-02	0	0.405	0.395	0.405	0.390	0.425	17,623,500	7,169,567	0.4068	7.646	7.458	7.646	7.363	8.024	933,448	7.6807	-4.71%
2017-06-01	0	0.425	0.420	0.430	0.415	0.450	9,830,000	4,211,250	0.4284	8.024	7.930	8.118	7.835	8.496	520,657	8.0883	-3.41%
2017-05-31	0	0.440	0.440	0.445	0.435	0.445	3,710,000	1,632,750	0.4401	8.307	8.307	8.402	8.213	8.402	196,504	8.3090	-1.12%
2017-05-29	0	0.445	0.445	0.450	0.435	0.465	8,810,000	3,935,050	0.4467	8.402	8.402	8.496	8.213	8.779	466,631	8.4329	-3.26%
2017-05-26	0	0.460	0.455	0.465	0.440	0.520	29,660,000	14,355,050	0.4840	8.685	8.590	8.779	8.307	9.818	1,570,975	9.1377	4.55%
2017-05-25	0	0.440	0.435	0.440	0.415	0.450	12,100,000	5,277,450	0.4362	8.307	8.213	8.307	7.835	8.496	640,890	8.2346	2.33%
2017-05-24	0	0.430	0.425	0.430	0.410	0.440	12,500,000	5,253,200	0.4203	8.118	8.024	8.118	7.741	8.307	662,076	7.9344	-2.27%
2017-05-23	0	0.440	0.440	0.445	0.430	0.450	5,521,500	2,427,887	0.4397	8.307	8.307	8.402	8.118	8.496	292,452	8.3018	-1.12%
2017-05-22	0	0.445	0.445	0.450	0.435	0.485	29,265,000	13,366,550	0.4567	8.402	8.402	8.496	8.213	9.157	1,550,053	8.6233	-6.32%
2017-05-19	0	0.475	0.470	0.475	0.465	0.550	35,400,000	17,718,150	0.5005	8.968	8.874	8.968	8.779	10.38	1,875,000	9.4497	-10.38%
2017-05-18	0	0.530	0.530	0.540	0.435	0.590	82,961,000	45,087,460	0.5435	10.01	10.01	10.20	8.213	11.14	4,394,121	10.261	20.45%
2017-05-17	1	0.440	0.435	0.440	0.430	0.495	25,745,500	11,533,310	0.4480	8.307	8.213	8.307	8.118	9.346	1,363,639	8.4577	-11.11%
2017-05-16	0	0.495	0.490	0.510	0.485	0.550	19,493,000	10,018,540	0.5140	9.346	9.251	9.629	9.157	10.38	1,032,468	9.7035	-10.00%
2017-05-15	0	0.550	0.530	0.540	0.540	0.580	7,901,500	4,337,780	0.5490	10.38	10.01	10.20	10.20	10.95	418,512	10.365	-5.17%
2017-05-12	0	0.580	0.570	0.580	0.560	0.580	6,840,000	3,863,900	0.5649	10.95	10.76	10.95	10.57	10.95	362,288	10.665	0.00%
2017-05-11	0	0.580	0.560	0.580	0.560	0.580	2,188,000	1,248,940	0.5708	10.95	10.57	10.95	10.57	10.95	115,890	10.777	1.75%
2017-05-10	0	0.570	0.560	0.570	0.560	0.600	7,912,100	4,567,174	0.5772	10.76	10.57	10.76	10.57	11.33	419,073	10.898	-5.00%
2017-05-09	0	0.600	0.590	0.600	0.590	0.610	5,350,015	3,226,708	0.6031	11.33	11.14	11.33	11.14	11.52	283,369	11.387	0.00%
2017-05-08	0	0.600	0.590	0.600	0.590	0.600	3,100,000	1,834,500	0.5918	11.33	11.14	11.33	11.14	11.33	164,195	11.173	0.00%
2017-05-05	0	0.600	0.590	0.600	0.590	0.610	2,710,000	1,612,800	0.5951	11.33	11.14	11.33	11.14	11.52	143,538	11.236	0.00%
2017-05-04	0	0.600	0.590	0.600	0.580	0.610	5,381,911	3,187,270	0.5922	11.33	11.14	11.33	10.95	11.52	285,059	11.181	-1.64%
2017-05-02	0	0.610	0.600	0.610	0.590	0.650	13,702,500	8,568,075	0.6253	11.52	11.33	11.52	11.14	12.27	725,768	11.806	-1.61%
2017-04-28	0	0.620	0.610	0.620	0.610	0.640	4,480,000	2,781,700	0.6209	11.71	11.52	11.71	11.52	12.08	237,288	11.723	-3.12%
2017-04-27	0	0.640	0.630	0.640	0.620	0.650	20,570,000	13,086,700	0.6362	12.08	11.89	12.08	11.71	12.27	1,089,513	12.012	3.23%
2017-04-26	0	0.620	0.620	0.630	0.540	0.620	13,160,000	7,464,900	0.5672	11.71	11.71	11.89	10.20	11.71	697,034	10.710	12.73%
2017-04-25	0	0.550	0.530	0.550	0.530	0.550	3,939,000	2,112,100	0.5362	10.38	10.01	10.38	10.01	10.38	208,633	10.123	0.00%
2017-04-24	0	0.550	0.540	0.550	0.520	0.560	3,860,000	2,079,500	0.5387	10.38	10.20	10.38	9.818	10.57	204,449	10.171	-1.79%
2017-04-21	0	0.560	0.550	0.560	0.550	0.570	1,360,100	751,452	0.5525	10.57	10.38	10.57	10.38	10.76	72,039	10.431	0.00%
2017-04-20	0	0.560	0.550	0.560	0.550	0.570	4,520,000	2,511,200	0.5556	10.57	10.38	10.57	10.38	10.76	239,407	10.489	0.00%
2017-04-19	0	0.560	0.550	0.560	0.540	0.570	3,560,000	1,958,100	0.5500	10.57	10.38	10.57	10.20	10.76	188,559	10.385	0.00%
2017-04-18	0	0.560	0.550	0.560	0.550	0.580	4,770,000	2,707,700	0.5677	10.57	10.38	10.57	10.38	10.95	252,648	10.717	0.00%
2017-04-13	0	0.560	0.550	0.570	0.550	0.580	5,310,000	2,974,000	0.5601	10.57	10.38	10.76	10.38	10.95	281,250	10.574	0.00%
2017-04-12	0	0.560	0.540	0.560	0.540	0.600	9,520,000	5,435,800	0.5710	10.57	10.20	10.57	10.20	11.33	504,237	10.780	-6.67%
2017-04-11	0	0.600	0.590	0.600	0.590	0.610	5,010,000	2,991,500	0.5971	11.33	11.14	11.33	11.14	11.52	265,360	11.273	0.00%
2017-04-10	0	0.600	0.600	0.610	0.600	0.620	4,990,000	3,048,700	0.6110	11.33	11.33	11.52	11.33	11.71	264,301	11.535	0.00%
2017-04-07	0	0.600	0.600	0.610	0.600	0.610	3,812,000	2,303,840	0.6044	11.33	11.33	11.52	11.33	11.52	201,907	11.410	-1.64%
2017-04-06	0	0.610	0.600	0.610	0.600	0.630	8,900,000	5,437,700	0.6110	11.52	11.33	11.52	11.33	11.89	471,398	11.535	-3.17%
2017-04-05	0	0.630	0.620	0.630	0.590	0.650	29,530,000	18,445,200	0.6246	11.89	11.71	11.89	11.14	12.27	1,564,089	11.793	6.78%
2017-04-03	0	0.590	0.580	0.600	0.590	0.620	15,575,000	9,256,950	0.5943	11.14	10.95	11.33	11.14	11.71	824,947	11.221	-3.28%
2017-03-31	0	0.610	0.600	0.610	0.590	0.610	9,371,000	5,629,650	0.6008	11.52	11.33	11.52	11.14	11.52	496,345	11.342	1.67%
2017-03-30	0	0.600	0.600	0.610	0.600	0.610	4,540,000	2,747,400	0.6052	11.33	11.33	11.52	11.33	11.52	240,466	11.425	0.00%
2017-03-29	0	0.600	0.600	0.610	0.600	0.620	5,474,000	3,319,180	0.6064	11.33	11.33	11.52	11.33	11.71	289,936	11.448	-3.23%
2017-03-28	0	0.620	0.610	0.620	0.600	0.620	6,150,000	3,757,500	0.6110	11.71	11.52	11.71	11.33	11.71	325,742	11.535	0.00%
2017-03-27	0	0.620	0.610	0.620	0.600	0.640	7,230,000	4,504,900	0.6231	11.71	11.52	11.71	11.33	12.08	382,945	11.764	-3.12%
2017-03-24	0	0.640	0.630	0.640	0.630	0.650	8,110,000	5,175,100	0.6381	12.08	11.89	12.08	11.89	12.27	429,555	12.048	3.23%
2017-03-23	0	0.620	0.610	0.630	0.600	0.630	7,349,500	4,517,005	0.6146	11.71	11.52	11.89	11.33	11.89	389,274	11.604	3.33%
2017-03-22	0	0.600	0.600	0.610	0.580	0.620	16,270,000	9,741,100	0.5987	11.33	11.33	11.52	10.95	11.71	861,758	11.304	-6.25%
2017-03-21	0	0.640	0.630	0.640	0.610	0.650	11,610,000	7,306,100	0.6293	12.08	11.89	12.08	11.52	12.27	614,936	11.881	0.00%
2017-03-20	0	0.640	0.630	0.640	0.630	0.680	14,340,015	9,347,608	0.6519	12.08	11.89	12.08	11.89	12.84	759,535	12.307	-4.48%
2017-03-17	0	0.670	0.660	0.670	0.660	0.700	24,850,000	17,082,400	0.6874	12.65	12.46	12.65	12.46	13.22	1,316,208	12.978	-1.47%
2017-03-16	0	0.680	0.670	0.680	0.580	0.680	37,070,000	23,894,100	0.6446	12.84	12.65	12.84	10.95	12.84	1,963,453	12.169	17.24%
2017-03-15	0	0.580	0.570	0.580	0.570	0.610	33,134,000	19,538,770	0.5897	10.95	10.76	10.95	10.76	11.52	1,754,979	11.133	-3.33%
2017-03-14	0	0.600	0.590	0.600	0.590	0.680	51,660,000	32,318,900	0.6256	11.33	11.14	11.33	11.14	12.84	2,736,229	11.811	-13.04%
2017-03-13	0	0.690	0.680	0.690	0.680	0.800	35,061,000	25,685,920	0.7326	13.03	12.84	13.03	12.84	15.10	1,857,044	13.832	-11.54%
2017-03-10	0	0.780	0.780	0.790	0.720	0.810	23,896,520	18,505,085	0.7744	14.73	14.73	14.92	13.59	15.29	1,265,706	14.620	-3.70%
2017-03-09	0	0.810	0.800	0.810	0.790	0.830	18,880,000	15,203,000	0.8052	15.29	15.10	15.29	14.92	15.67	1,000,000	15.203	-1.22%
2017-03-08	0	0.820	0.800	0.820	0.790	0.820	11,741,069	9,538,223	0.8124	15.48	15.10	15.48	14.92	15.48	621,879	15.338	3.80%
2017-03-07	0	0.790	0.790	0.800	0.790	0.850	20,646,000	16,898,460	0.8185	14.92	14.92	15.10	14.92	16.05	1,093,538	15.453	-3.66%
2017-03-06	0	0.820	0.810	0.820	0.810	0.850	18,542,000	15,185,080	0.8190	15.48	15.29	15.48	15.29	16.05	982,097	15.462	-3.53%
2017-03-03	0	0.850	0.830	0.850	0.780	0.870	56,630,000	47,320,500	0.8356	16.05	15.67	16.05	14.73	16.43	2,999,470	15.776	10.39%
2017-03-02	0	0.770	0.760	0.770	0.710	0.780	35,338,044	26,027,349	0.7365	14.54	14.35	14.54	13.40	14.73	1,871,718	13.906	8.45%
2017-03-01	0	0.710	0.700	0.710	0.690	0.710	9,279,000	6,485,150	0.6989	13.40	13.22	13.40	13.03	13.40	491,472	13.195	0.00%
2017-02-28	0	0.710	0.700	0.710	0.700	0.730	15,024,000	10,720,820	0.7136	13.40	13.22	13.40	13.22	13.78	795,763	13.472	-2.74%
2017-02-27	0	0.730	0.720	0.730	0.710	0.730	22,200,000	15,913,400	0.7168	13.78	13.59	13.78	13.40	13.78	1,175,847	13.534	4.29%
2017-02-24	0	0.700	0.700	0.710	0.690	0.720	16,903,000	11,928,700	0.7057	13.22	13.22	13.40	13.03	13.59	895,286	13.324	2.94%
2017-02-23	0	0.680	0.680	0.690	0.670	0.720	46,407,000	32,113,880	0.6920	12.84	12.84	13.03	12.65	13.59	2,457,998	13.065	-2.86%
2017-02-22	0	0.700	0.690	0.700	0.690	0.720	15,870,000	11,137,400	0.7018	13.22	13.03	13.22	13.03	13.59	840,572	13.250	2.94%
2017-02-21	0	0.680	0.670	0.680	0.670	0.740	26,210,000	18,294,800	0.6980	12.84	12.65	12.84	12.65	13.97	1,388,242	13.178	-6.85%
2017-02-20	0	0.730	0.720	0.730	0.680	0.740	19,382,000	13,883,200	0.7163	13.78	13.59	13.78	12.84	13.97	1,026,589	13.524	8.96%
2017-02-17	0	0.670	0.660	0.670	0.640	0.670	18,372,000	12,091,220	0.6581	12.65	12.46	12.65	12.08	12.65	973,093	12.426	3.08%
2017-02-16	0	0.650	0.640	0.650	0.640	0.660	4,062,750	2,650,695	0.6524	12.27	12.08	12.27	12.08	12.46	215,188	12.318	0.00%
2017-02-15	0	0.650	0.640	0.650	0.640	0.670	14,028,500	9,254,085	0.6597	12.27	12.08	12.27	12.08	12.65	743,035	12.454	0.00%
2017-02-14	0	0.650	0.650	0.660	0.620	0.660	11,574,500	7,517,905	0.6495	12.27	12.27	12.46	11.71	12.46	613,056	12.263	1.56%
2017-02-13	0	0.640	0.630	0.640	0.600	0.640	13,670,000	8,459,200	0.6188	12.08	11.89	12.08	11.33	12.08	724,047	11.683	4.92%
2017-02-10	0	0.610	0.600	0.610	0.570	0.650	19,050,000	11,553,700	0.6065	11.52	11.33	11.52	10.76	12.27	1,009,004	11.451	-4.69%
2017-02-09	0	0.640	0.640	0.650	0.630	0.680	16,477,500	10,877,825	0.6602	12.08	12.08	12.27	11.89	12.84	872,749	12.464	-3.03%
2017-02-08	0	0.660	0.660	0.670	0.640	0.670	20,418,500	13,307,675	0.6517	12.46	12.46	12.65	12.08	12.65	1,081,488	12.305	1.54%
2017-02-07	0	0.650	0.640	0.650	0.640	0.680	21,491,000	14,174,330	0.6595	12.27	12.08	12.27	12.08	12.84	1,138,294	12.452	1.56%
2017-02-06	0	0.640	0.630	0.640	0.570	0.640	19,941,015	12,116,789	0.6076	12.08	11.89	12.08	10.76	12.08	1,056,198	11.472	12.28%
2017-02-03	0	0.570	0.550	0.570	0.560	0.580	8,052,000	4,586,980	0.5697	10.76	10.38	10.76	10.57	10.95	426,483	10.755	0.00%
2017-02-02	0	0.570	0.570	0.580	0.570	0.590	10,805,000	6,265,500	0.5799	10.76	10.76	10.95	10.76	11.14	572,299	10.948	-1.72%
2017-02-01	0	0.580	0.570	0.580	0.570	0.590	6,391,000	3,699,830	0.5789	10.95	10.76	10.95	10.76	11.14	338,506	10.930	-3.33%
2017-01-27	0	0.600	0.580	0.600	0.570	0.600	5,640,000	3,325,300	0.5896	11.33	10.95	11.33	10.76	11.33	298,729	11.132	5.26%
2017-01-26	0	0.570	0.560	0.570	0.550	0.610	17,919,500	10,332,020	0.5766	10.76	10.57	10.76	10.38	11.52	949,126	10.886	1.79%
2017-01-25	0	0.560	0.550	0.560	0.540	0.580	12,130,000	6,730,400	0.5549	10.57	10.38	10.57	10.20	10.95	642,479	10.476	5.66%
2017-01-24	0	0.530	0.520	0.530	0.520	0.550	7,202,000	3,843,100	0.5336	10.01	9.818	10.01	9.818	10.38	381,462	10.075	1.92%
2017-01-23	0	0.520	0.520	0.530	0.520	0.540	4,900,000	2,594,600	0.5295	9.818	9.818	10.01	9.818	10.20	259,534	9.9972	-1.89%
2017-01-20	0	0.530	0.520	0.540	0.530	0.550	10,139,000	5,404,510	0.5330	10.01	9.818	10.20	10.01	10.38	537,023	10.064	-3.64%
2017-01-19	0	0.550	0.540	0.550	0.520	0.640	27,233,000	15,635,100	0.5741	10.38	10.20	10.38	9.818	12.08	1,442,426	10.839	-11.29%
2017-01-18	0	0.620	0.610	0.620	0.560	0.630	24,511,000	14,820,570	0.6046	11.71	11.52	11.71	10.57	11.89	1,298,252	11.416	10.71%
2017-01-17	0	0.560	0.550	0.560	0.500	0.560	24,090,000	12,722,400	0.5281	10.57	10.38	10.57	9.440	10.57	1,275,953	9.9709	9.80%
2017-01-16	0	0.510	0.500	0.510	0.490	0.520	17,240,000	8,628,100	0.5005	9.629	9.440	9.629	9.251	9.818	913,136	9.4489	7.37%
2017-01-13	0	0.475	0.475	0.480	0.435	0.480	12,521,115	5,682,775	0.4539	8.968	8.968	9.062	8.213	9.062	663,195	8.5688	10.47%
2017-01-12	0	0.430	0.425	0.435	0.400	0.435	10,835,000	4,513,300	0.4165	8.118	8.024	8.213	7.552	8.213	573,888	7.8644	2.38%
2017-01-11	0	0.420	0.410	0.420	0.410	0.440	8,610,000	3,651,850	0.4241	7.930	7.741	7.930	7.741	8.307	456,038	8.0078	-2.33%
2017-01-10	0	0.430	0.430	0.435	0.400	0.445	17,544,500	7,544,490	0.4300	8.118	8.118	8.213	7.552	8.402	929,264	8.1188	7.50%
2017-01-09	0	0.400	0.395	0.400	0.375	0.425	31,522,000	12,772,590	0.4052	7.552	7.458	7.552	7.080	8.024	1,669,597	7.6501	11.11%
2017-01-06	0	0.360	0.355	0.370	0.320	0.370	15,990,000	5,387,150	0.3369	6.797	6.702	6.986	6.042	6.986	846,928	6.3608	9.09%
2017-01-05	0	0.330	0.320	0.325	0.320	0.330	6,440,000	2,092,500	0.3249	6.230	6.042	6.136	6.042	6.230	341,102	6.1345	1.54%
2017-01-04	0	0.325	0.320	0.325	0.325	0.330	2,550,000	836,350	0.3280	6.136	6.042	6.136	6.136	6.230	135,064	6.1923	-1.52%
2017-01-03	0	0.330	0.325	0.330	0.325	0.340	8,910,000	2,934,400	0.3293	6.230	6.136	6.230	6.136	6.419	471,928	6.2179	0.00%
2016-12-30	0	0.330	0.325	0.330	0.320	0.335	6,980,000	2,270,100	0.3252	6.230	6.136	6.230	6.042	6.325	369,703	6.1403	0.00%
2016-12-29	0	0.330	0.325	0.330	0.300	0.330	3,970,000	1,270,050	0.3199	6.230	6.136	6.230	5.664	6.230	210,275	6.0399	3.13%
2016-12-28	0	0.320	0.305	0.320	0.300	0.325	4,650,000	1,434,700	0.3085	6.042	5.758	6.042	5.664	6.136	246,292	5.8252	-3.03%
2016-12-23	0	0.330	0.320	0.330	0.315	0.335	8,850,000	2,890,950	0.3267	6.230	6.042	6.230	5.947	6.325	468,750	6.1674	0.00%
2016-12-22	0	0.330	0.315	0.330	0.320	0.330	1,730,000	555,250	0.3210	6.230	5.947	6.230	6.042	6.230	91,631	6.0596	0.00%
2016-12-21	0	0.330	0.325	0.330	0.315	0.335	4,886,500	1,607,465	0.3290	6.230	6.136	6.230	5.947	6.325	258,819	6.2108	0.00%
2016-12-20	0	0.330	0.320	0.330	0.325	0.330	8,630,000	2,805,400	0.3251	6.230	6.042	6.230	6.136	6.230	457,097	6.1374	0.00%
2016-12-19	0	0.330	0.320	0.330	0.320	0.340	7,380,000	2,410,750	0.3267	6.230	6.042	6.230	6.042	6.419	390,890	6.1673	-2.94%
2016-12-16	0	0.340	0.330	0.340	0.325	0.340	3,670,000	1,210,750	0.3299	6.419	6.230	6.419	6.136	6.419	194,386	6.2286	3.03%
2016-12-15	0	0.330	0.320	0.330	0.320	0.340	2,870,000	945,400	0.3294	6.230	6.042	6.230	6.042	6.419	152,013	6.2192	-2.94%
2016-12-14	0	0.340	0.330	0.340	0.330	0.365	3,752,000	1,296,340	0.3455	6.419	6.230	6.419	6.230	6.891	198,729	6.5232	-2.86%
2016-12-13	0	0.350	0.340	0.350	0.335	0.355	5,220,003	1,807,751	0.3463	6.608	6.419	6.608	6.325	6.702	276,483	6.5384	-4.11%
2016-12-12	0	0.365	0.355	0.365	0.350	0.370	7,107,000	2,567,030	0.3612	6.891	6.702	6.891	6.608	6.986	376,430	6.8194	1.39%
2016-12-09	0	0.360	0.345	0.360	0.345	0.365	3,862,500	1,360,525	0.3522	6.797	6.514	6.797	6.514	6.891	204,582	6.6503	-2.70%
2016-12-08	0	0.370	0.355	0.370	0.355	0.380	4,490,000	1,664,000	0.3706	6.986	6.702	6.986	6.702	7.174	237,818	6.9970	-1.33%
2016-12-07	0	0.375	0.365	0.375	0.365	0.390	7,501,000	2,859,000	0.3811	7.080	6.891	7.080	6.891	7.363	397,299	7.1961	-3.85%
2016-12-06	0	0.390	0.380	0.390	0.380	0.395	1,590,000	612,400	0.3852	7.363	7.174	7.363	7.174	7.458	84,216	7.2718	-1.27%
2016-12-05	0	0.395	0.390	0.395	0.385	0.420	27,303,000	10,876,840	0.3984	7.458	7.363	7.458	7.269	7.930	1,446,133	7.5213	3.95%
2016-12-02	0	0.380	0.375	0.385	0.375	0.410	8,790,000	3,441,400	0.3915	7.174	7.080	7.269	7.080	7.741	465,572	7.3918	-2.56%
2016-12-01	0	0.390	0.385	0.390	0.385	0.390	2,010,000	776,550	0.3863	7.363	7.269	7.363	7.269	7.363	106,462	7.2942	0.00%
2016-11-30	0	0.390	0.385	0.390	0.380	0.405	3,730,000	1,452,500	0.3894	7.363	7.269	7.363	7.174	7.646	197,564	7.3521	-3.70%
2016-11-29	0	0.405	0.400	0.405	0.395	0.475	21,530,720	9,108,095	0.4230	7.646	7.552	7.646	7.458	8.968	1,140,398	7.9868	0.00%
2016-11-28	0	0.405	0.400	0.405	0.390	0.410	18,615,000	7,478,100	0.4017	7.646	7.552	7.646	7.363	7.741	985,964	7.5846	2.53%
2016-11-25	0	0.395	0.390	0.400	0.385	0.405	9,880,000	3,895,200	0.3943	7.458	7.363	7.552	7.269	7.646	523,305	7.4435	-1.25%
2016-11-24	0	0.400	0.395	0.405	0.385	0.420	22,560,435	9,050,163	0.4012	7.552	7.458	7.646	7.269	7.930	1,194,938	7.5737	1.27%
2016-11-23	0	0.395	0.390	0.395	0.365	0.395	14,990,000	5,750,400	0.3836	7.458	7.363	7.458	6.891	7.458	793,962	7.2427	6.76%
2016-11-22	0	0.370	0.355	0.370	0.350	0.370	7,703,000	2,736,405	0.3552	6.986	6.702	6.986	6.608	6.986	407,998	6.7069	0.00%
2016-11-21	0	0.370	0.365	0.370	0.345	0.390	13,647,656	5,148,536	0.3772	6.986	6.891	6.986	6.514	7.363	722,863	7.1224	4.23%
2016-11-18	0	0.355	0.345	0.355	0.305	0.365	26,167,000	8,915,485	0.3407	6.702	6.514	6.702	5.758	6.891	1,385,964	6.4327	16.39%
2016-11-17	0	0.305	0.300	0.305	0.280	0.350	28,373,000	8,616,625	0.3037	5.758	5.664	5.758	5.286	6.608	1,502,807	5.7337	-10.29%
2016-11-16	0	0.340	0.335	0.345	0.330	0.350	2,230,000	763,700	0.3425	6.419	6.325	6.514	6.230	6.608	118,114	6.4658	-2.86%
2016-11-15	0	0.350	0.345	0.350	0.345	0.365	5,500,000	1,936,600	0.3521	6.608	6.514	6.608	6.514	6.891	291,314	6.6478	-2.78%
2016-11-14	0	0.360	0.355	0.360	0.350	0.375	4,340,000	1,543,400	0.3556	6.797	6.702	6.797	6.608	7.080	229,873	6.7141	-4.00%
2016-11-11	0	0.375	0.365	0.375	0.340	0.400	7,530,000	2,696,200	0.3581	7.080	6.891	7.080	6.419	7.552	398,835	6.7602	0.00%
2016-11-10	0	0.375	0.370	0.375	0.360	0.385	3,160,000	1,176,550	0.3723	7.080	6.986	7.080	6.797	7.269	167,373	7.0295	-1.32%
2016-11-09	0	0.380	0.370	0.380	0.365	0.385	1,851,500	693,967	0.3748	7.174	6.986	7.174	6.891	7.269	98,067	7.0765	0.00%
2016-11-08	0	0.380	0.375	0.380	0.375	0.400	4,110,000	1,575,750	0.3834	7.174	7.080	7.174	7.080	7.552	217,691	7.2385	-7.32%
2016-11-07	0	0.410	0.400	0.410	0.390	0.410	5,020,000	2,020,250	0.4024	7.741	7.552	7.741	7.363	7.741	265,890	7.5981	-1.20%
2016-11-04	0	0.415	0.410	0.415	0.405	0.420	1,760,015	724,105	0.4114	7.835	7.741	7.835	7.646	7.930	93,221	7.7676	-1.19%
2016-11-03	0	0.420	0.410	0.420	0.400	0.420	6,790,000	2,802,500	0.4127	7.930	7.741	7.930	7.552	7.930	359,640	7.7925	-1.18%
2016-11-02	0	0.425	0.415	0.425	0.410	0.465	9,340,000	3,932,500	0.4210	8.024	7.835	8.024	7.741	8.779	494,703	7.9492	1.19%
2016-11-01	0	0.420	0.410	0.420	0.410	0.430	1,620,000	677,950	0.4185	7.930	7.741	7.930	7.741	8.118	85,805	7.9010	-1.18%
2016-10-31	0	0.425	0.420	0.430	0.415	0.445	5,041,000	2,152,700	0.4270	8.024	7.930	8.118	7.835	8.402	267,002	8.0625	-5.56%
2016-10-28	0	0.450	0.445	0.450	0.440	0.460	2,670,000	1,199,800	0.4494	8.496	8.402	8.496	8.307	8.685	141,419	8.4840	-3.23%
2016-10-27	0	0.465	0.460	0.465	0.450	0.475	8,620,000	4,051,200	0.4700	8.779	8.685	8.779	8.496	8.968	456,568	8.8732	-2.11%
2016-10-26	0	0.475	0.470	0.485	0.470	0.485	10,394,400	4,960,942	0.4773	8.968	8.874	9.157	8.874	9.157	550,551	9.0109	-2.06%
2016-10-25	0	0.485	0.475	0.480	0.480	0.495	13,055,000	6,389,600	0.4894	9.157	8.968	9.062	9.062	9.346	691,472	9.2406	-3.00%
2016-10-24	0	0.500	0.490	0.500	0.490	0.500	12,380,500	6,127,835	0.4950	9.440	9.251	9.440	9.251	9.440	655,747	9.3448	1.01%
2016-10-20	0	0.495	0.485	0.495	0.485	0.495	11,531,000	5,638,470	0.4890	9.346	9.157	9.346	9.157	9.346	610,752	9.2320	1.02%
2016-10-19	0	0.490	0.480	0.490	0.480	0.490	12,110,000	5,882,700	0.4858	9.251	9.062	9.251	9.062	9.251	641,419	9.1714	0.00%
2016-10-18	0	0.490	0.480	0.490	0.475	0.490	13,280,510	6,431,984	0.4843	9.251	9.062	9.251	8.968	9.251	703,417	9.1439	0.00%
2016-10-17	0	0.490	0.485	0.490	0.485	0.495	12,950,000	6,334,450	0.4891	9.251	9.157	9.251	9.157	9.346	685,911	9.2351	0.00%
2016-10-14	0	0.490	0.485	0.490	0.485	0.500	11,890,000	5,798,400	0.4877	9.251	9.157	9.251	9.157	9.440	629,767	9.2072	0.00%
2016-10-13	0	0.490	0.485	0.490	0.485	0.510	18,860,000	9,326,100	0.4945	9.251	9.157	9.251	9.157	9.629	998,941	9.3360	0.00%
2016-10-12	0	0.490	0.485	0.490	0.485	0.495	17,250,000	8,452,350	0.4900	9.251	9.157	9.251	9.157	9.346	913,665	9.2510	0.00%
2016-10-11	0	0.490	0.485	0.490	0.485	0.500	15,210,000	7,463,000	0.4907	9.251	9.157	9.251	9.157	9.440	805,614	9.2637	-1.01%
2016-10-07	0	0.495	0.485	0.495	0.485	0.500	16,244,000	8,049,180	0.4955	9.346	9.157	9.346	9.157	9.440	860,381	9.3554	-1.00%
2016-10-06	0	0.500	0.495	0.500	0.495	0.520	8,341,500	4,243,662	0.5087	9.440	9.346	9.440	9.346	9.818	441,817	9.6050	-1.96%
2016-10-05	0	0.510	0.495	0.510	0.500	0.520	17,205,000	8,690,750	0.5051	9.629	9.346	9.629	9.440	9.818	911,282	9.5368	0.00%
2016-10-04	0	0.510	0.500	0.510	0.495	0.540	19,252,000	9,854,310	0.5119	9.629	9.440	9.629	9.346	10.20	1,019,703	9.6639	2.00%
2016-10-03	0	0.500	0.490	0.500	0.490	0.500	11,243,000	5,566,525	0.4951	9.440	9.251	9.440	9.251	9.440	595,498	9.3477	1.01%
2016-09-30	0	0.495	0.485	0.495	0.480	0.495	12,170,000	5,960,200	0.4897	9.346	9.157	9.346	9.062	9.346	644,597	9.2464	0.00%
2016-09-29	0	0.495	0.490	0.495	0.485	0.500	17,430,000	8,613,200	0.4942	9.346	9.251	9.346	9.157	9.440	923,199	9.3297	0.00%
2016-09-28	0	0.495	0.485	0.495	0.485	0.500	18,993,000	9,389,725	0.4944	9.346	9.157	9.346	9.157	9.440	1,005,985	9.3339	2.06%
2016-09-27	0	0.485	0.475	0.485	0.470	0.510	17,960,000	8,941,350	0.4978	9.157	8.968	9.157	8.874	9.629	951,271	9.3994	-2.02%
2016-09-26	0	0.495	0.485	0.495	0.480	0.495	947,500	458,462	0.4839	9.346	9.157	9.346	9.062	9.346	50,185	9.1354	0.00%
2016-09-23	0	0.495	0.485	0.495	0.485	0.495	4,570,000	2,236,900	0.4895	9.346	9.157	9.346	9.157	9.346	242,055	9.2413	-1.00%
2016-09-22	0	0.500	0.485	0.500	0.475	0.500	1,838,000	899,340	0.4893	9.440	9.157	9.440	8.968	9.440	97,352	9.2381	0.00%
2016-09-21	0	0.500	0.490	0.500	0.490	0.510	6,202,500	3,082,675	0.4970	9.440	9.251	9.440	9.251	9.629	328,522	9.3835	-3.85%
2016-09-20	0	0.520	0.510	0.520	0.500	0.530	4,478,750	2,315,500	0.5170	9.818	9.629	9.818	9.440	10.01	237,222	9.7609	-1.89%
2016-09-19	0	0.530	0.520	0.530	0.520	0.560	14,585,500	7,839,150	0.5375	10.01	9.818	10.01	9.818	10.57	772,537	10.147	-1.85%
2016-09-15	0	0.540	0.520	0.550	0.465	0.550	12,933,000	6,469,650	0.5002	10.20	9.818	10.38	8.779	10.38	685,011	9.4446	13.68%
2016-09-14	0	0.475	0.470	0.475	0.460	0.475	1,110,000	518,250	0.4669	8.968	8.874	8.968	8.685	8.968	58,792	8.8149	0.00%
2016-09-13	0	0.475	0.465	0.475	0.460	0.475	1,730,000	808,500	0.4673	8.968	8.779	8.968	8.685	8.968	91,631	8.8234	0.00%
2016-09-12	0	0.475	0.465	0.475	0.465	0.475	5,140,000	2,434,400	0.4736	8.968	8.779	8.968	8.779	8.968	272,246	8.9419	0.00%
2016-09-09	0	0.475	0.465	0.475	0.460	0.475	1,440,000	673,700	0.4678	8.968	8.779	8.968	8.685	8.968	76,271	8.8330	-1.04%
2016-09-08	0	0.480	0.470	0.480	0.460	0.480	1,040,000	488,850	0.4700	9.062	8.874	9.062	8.685	9.062	55,085	8.8745	0.00%
2016-09-07	0	0.480	0.470	0.475	0.460	0.490	2,270,000	1,070,550	0.4716	9.062	8.874	8.968	8.685	9.251	120,233	8.9040	0.00%
2016-09-06	0	0.480	0.470	0.480	0.470	0.490	6,757,000	3,290,565	0.4870	9.062	8.874	9.062	8.874	9.251	357,892	9.1943	-3.03%
2016-09-05	0	0.495	0.490	0.495	0.490	0.500	600,000	296,900	0.4948	9.346	9.251	9.346	9.251	9.440	31,780	9.3425	-1.00%
2016-09-02	0	0.500	0.490	0.500	0.485	0.500	8,680,000	4,292,750	0.4946	9.440	9.251	9.440	9.157	9.440	459,746	9.3372	0.00%
2016-09-01	0	0.500	0.490	0.500	0.490	0.500	7,090,000	3,509,650	0.4950	9.440	9.251	9.440	9.251	9.440	375,530	9.3459	0.00%
2016-08-31	0	0.500	0.495	0.500	0.500	0.510	420,000	210,500	0.5012	9.440	9.346	9.440	9.440	9.629	22,246	9.4625	-1.96%
2016-08-30	0	0.510	0.500	0.510	0.490	0.510	4,980,000	2,486,650	0.4993	9.629	9.440	9.629	9.251	9.629	263,771	9.4273	2.00%
2016-08-29	0	0.500	0.495	0.500	0.445	0.500	3,675,000	1,786,900	0.4862	9.440	9.346	9.440	8.402	9.440	194,650	9.1800	0.00%
2016-08-26	0	0.500	0.495	0.500	0.500	0.510	1,221,500	610,912	0.5001	9.440	9.346	9.440	9.440	9.629	64,698	9.4425	-1.96%
2016-08-25	0	0.510	0.500	0.510	0.500	0.510	4,220,000	2,144,900	0.5083	9.629	9.440	9.629	9.440	9.629	223,517	9.5961	0.00%
2016-08-24	0	0.510	0.500	0.510	0.500	0.530	5,860,000	3,039,800	0.5187	9.629	9.440	9.629	9.440	10.01	310,381	9.7938	0.00%
2016-08-23	0	0.510	0.500	0.510	0.500	0.510	820,000	410,900	0.5011	9.629	9.440	9.629	9.440	9.629	43,432	9.4607	0.00%
2016-08-22	0	0.510	0.500	0.510	0.500	0.510	7,280,000	3,709,800	0.5096	9.629	9.440	9.629	9.440	9.629	385,593	9.6210	-1.92%
2016-08-19	0	0.520	0.500	0.520	0.500	0.520	10,830,000	5,523,400	0.5100	9.818	9.440	9.818	9.440	9.818	573,623	9.6290	0.00%
2016-08-18	0	0.520	0.510	0.520	0.510	0.520	9,181,000	4,689,490	0.5108	9.818	9.629	9.818	9.629	9.818	486,282	9.6436	0.00%
2016-08-17	0	0.520	0.500	0.520	0.500	0.530	11,350,000	5,888,700	0.5188	9.818	9.440	9.818	9.440	10.01	601,165	9.7955	-3.70%
2016-08-16	0	0.540	0.520	0.540	0.500	0.540	13,770,000	7,109,900	0.5163	10.20	9.818	10.20	9.440	10.20	729,343	9.7484	3.85%
2016-08-15	0	0.520	0.510	0.520	0.510	0.530	5,680,000	2,923,200	0.5146	9.818	9.629	9.818	9.629	10.01	300,847	9.7166	0.00%
2016-08-12	0	0.520	0.510	0.520	0.500	0.520	4,570,000	2,331,000	0.5101	9.818	9.629	9.818	9.440	9.818	242,055	9.6300	0.00%
2016-08-11	0	0.520	0.510	0.520	0.510	0.520	4,690,200	2,432,099	0.5185	9.818	9.629	9.818	9.629	9.818	248,422	9.7902	0.00%
2016-08-10	0	0.520	0.510	0.520	0.510	0.540	5,060,000	2,688,000	0.5312	9.818	9.629	9.818	9.629	10.20	268,008	10.030	-5.45%
2016-08-09	0	0.550	0.530	0.550	0.530	0.550	5,390,000	2,911,700	0.5402	10.38	10.01	10.38	10.01	10.38	285,487	10.199	0.00%
2016-08-08	0	0.550	0.530	0.550	0.500	0.570	11,830,000	6,058,900	0.5122	10.38	10.01	10.38	9.440	10.76	626,589	9.6697	7.84%
2016-08-05	0	0.510	0.500	0.510	0.500	0.520	4,000,000	2,002,200	0.5006	9.629	9.440	9.629	9.440	9.818	211,864	9.4504	-1.92%
2016-08-04	0	0.520	0.500	0.520	0.500	0.530	6,540,000	3,353,000	0.5127	9.818	9.440	9.818	9.440	10.01	346,398	9.6796	0.00%
2016-08-03	0	0.520	0.510	0.520	0.510	0.540	7,810,000	4,007,800	0.5132	9.818	9.629	9.818	9.629	10.20	413,665	9.6885	-5.45%
2016-08-01	0	0.550	0.540	0.550	0.540	0.550	330,000	178,500	0.5409	10.38	10.20	10.38	10.20	10.38	17,479	10.212	1.85%
2016-07-29	0	0.540	0.530	0.540	0.530	0.550	3,040,000	1,632,600	0.5370	10.20	10.01	10.20	10.01	10.38	161,017	10.139	-3.57%
2016-07-28	0	0.560	0.540	0.560	0.540	0.560	6,390,000	3,515,900	0.5502	10.57	10.20	10.57	10.20	10.57	338,453	10.388	0.00%
2016-07-27	0	0.560	0.550	0.560	0.550	0.560	1,439,000	795,170	0.5526	10.57	10.38	10.57	10.38	10.57	76,218	10.433	0.00%
2016-07-26	0	0.560	0.550	0.560	0.560	0.580	11,253,500	6,471,452	0.5751	10.57	10.38	10.57	10.57	10.95	596,054	10.857	-3.45%
2016-07-25	0	0.580	0.570	0.580	0.570	0.580	10,444,310	5,969,014	0.5715	10.95	10.76	10.95	10.76	10.95	553,194	10.790	0.00%
2016-07-22	0	0.580	0.560	0.580	0.560	0.580	14,480,000	8,333,800	0.5755	10.95	10.57	10.95	10.57	10.95	766,949	10.866	-1.69%
2016-07-21	0	0.590	0.570	0.590	0.570	0.590	9,823,000	5,748,420	0.5852	11.14	10.76	11.14	10.76	11.14	520,286	11.049	0.00%
2016-07-20	0	0.590	0.580	0.590	0.570	0.600	16,830,000	9,852,700	0.5854	11.14	10.95	11.14	10.76	11.33	891,419	11.053	-1.67%
2016-07-19	0	0.600	0.580	0.600	0.590	0.600	14,760,500	8,751,475	0.5929	11.33	10.95	11.33	11.14	11.33	781,806	11.194	0.00%
2016-07-18	0	0.600	0.590	0.600	0.580	0.600	14,810,000	8,787,900	0.5934	11.33	11.14	11.33	10.95	11.33	784,428	11.203	0.00%
2016-07-15	0	0.600	0.590	0.600	0.590	0.610	13,760,000	8,314,800	0.6043	11.33	11.14	11.33	11.14	11.52	728,814	11.409	-3.23%
2016-07-14	0	0.620	0.610	0.620	0.600	0.630	10,970,000	6,758,100	0.6161	11.71	11.52	11.71	11.33	11.89	581,038	11.631	-1.59%
2016-07-13	0	0.630	0.610	0.630	0.600	0.630	18,430,000	11,252,300	0.6105	11.89	11.52	11.89	11.33	11.89	976,165	11.527	1.61%
2016-07-12	0	0.620	0.600	0.620	0.600	0.620	14,040,000	8,561,600	0.6098	11.71	11.33	11.71	11.33	11.71	743,644	11.513	1.64%
2016-07-11	0	0.610	0.590	0.610	0.570	0.620	16,850,000	10,114,100	0.6002	11.52	11.14	11.52	10.76	11.71	892,479	11.333	-1.61%
2016-07-08	0	0.620	0.610	0.620	0.600	0.640	6,800,000	4,244,200	0.6241	11.71	11.52	11.71	11.33	12.08	360,169	11.784	-3.12%
2016-07-07	0	0.640	0.620	0.640	0.630	0.680	12,858,400	8,314,140	0.6466	12.08	11.71	12.08	11.89	12.84	681,059	12.208	1.59%
2016-07-06	0	0.630	0.620	0.630	0.550	0.670	18,690,000	11,939,100	0.6388	11.89	11.71	11.89	10.38	12.65	989,936	12.060	12.50%
2016-07-05	0	0.560	0.550	0.560	0.550	0.560	8,660,637	4,843,731	0.5593	10.57	10.38	10.57	10.38	10.57	458,720	10.559	-1.75%
2016-07-04	0	0.570	0.560	0.570	0.560	0.580	2,952,000	1,678,760	0.5687	10.76	10.57	10.76	10.57	10.95	156,356	10.737	-3.39%
2016-06-30	0	0.590	0.570	0.590	0.560	0.590	7,170,000	4,196,000	0.5852	11.14	10.76	11.14	10.57	11.14	379,767	11.049	0.00%
2016-06-29	0	0.590	0.580	0.590	0.580	0.590	7,630,487	4,493,572	0.5889	11.14	10.95	11.14	10.95	11.14	404,157	11.118	0.00%
2016-06-28	0	0.590	0.580	0.590	0.580	0.590	390,000	228,400	0.5856	11.14	10.95	11.14	10.95	11.14	20,657	11.057	-1.67%
2016-06-27	0	0.600	0.590	0.600	0.580	0.600	1,590,000	931,400	0.5858	11.33	11.14	11.33	10.95	11.33	84,216	11.060	1.69%
2016-06-24	0	0.590	0.580	0.590	0.550	0.590	3,260,000	1,895,500	0.5814	11.14	10.95	11.14	10.38	11.14	172,669	10.978	0.00%
2016-06-23	0	0.590	0.570	0.590	0.540	0.590	4,695,050	2,631,926	0.5606	11.14	10.76	11.14	10.20	11.14	248,678	10.584	1.72%
2016-06-22	0	0.580	0.570	0.580	0.570	0.580	1,010,000	581,800	0.5760	10.95	10.76	10.95	10.76	10.95	53,496	10.876	-1.69%
2016-06-21	0	0.590	0.580	0.590	0.580	0.590	400,000	235,900	0.5898	11.14	10.95	11.14	10.95	11.14	21,186	11.134	-1.67%
2016-06-20	0	0.600	0.590	0.600	0.580	0.600	1,006,600	595,006	0.5911	11.33	11.14	11.33	10.95	11.33	53,316	11.160	0.00%
2016-06-17	0	0.600	0.590	0.600	0.570	0.630	16,630,000	10,220,400	0.6146	11.33	11.14	11.33	10.76	11.89	880,826	11.603	-4.76%
2016-06-16	0	0.630	0.620	0.630	0.620	0.640	13,380,000	8,418,700	0.6292	11.89	11.71	11.89	11.71	12.08	708,686	11.879	0.00%
2016-06-15	0	0.630	0.620	0.630	0.610	0.660	17,490,000	11,256,100	0.6436	11.89	11.71	11.89	11.52	12.46	926,377	12.151	-3.08%
2016-06-14	0	0.650	0.640	0.650	0.640	0.660	18,719,000	12,162,890	0.6498	12.27	12.08	12.27	12.08	12.46	991,472	12.268	-1.52%
2016-06-13	0	0.660	0.640	0.660	0.650	0.680	12,654,000	8,445,060	0.6674	12.46	12.08	12.46	12.27	12.84	670,233	12.600	-4.35%
2016-06-10	0	0.690	0.670	0.690	0.660	0.700	21,270,000	14,423,500	0.6781	13.03	12.65	13.03	12.46	13.22	1,126,589	12.803	0.00%
2016-06-08	0	0.690	0.670	0.690	0.680	0.690	20,050,000	13,829,300	0.6897	13.03	12.65	13.03	12.84	13.03	1,061,970	13.022	-1.43%
2016-06-07	0	0.700	0.690	0.700	0.670	0.700	17,070,000	11,749,900	0.6883	13.22	13.03	13.22	12.65	13.22	904,131	12.996	0.00%
2016-06-06	0	0.700	0.690	0.700	0.680	0.700	18,590,000	12,827,400	0.6900	13.22	13.03	13.22	12.84	13.22	984,640	13.028	1.45%
2016-06-03	0	0.690	0.680	0.690	0.680	0.700	14,142,000	9,746,900	0.6892	13.03	12.84	13.03	12.84	13.22	749,047	13.012	-1.43%
2016-06-02	0	0.700	0.690	0.700	0.680	0.710	13,525,000	9,550,000	0.7061	13.22	13.03	13.22	12.84	13.40	716,367	13.331	-1.41%
2016-06-01	0	0.710	0.700	0.710	0.710	0.710	14,280,000	10,138,800	0.7100	13.40	13.22	13.40	13.40	13.40	756,356	13.405	0.00%
2016-05-31	0	0.710	0.700	0.710	0.700	0.710	14,950,000	10,610,800	0.7098	13.40	13.22	13.40	13.22	13.40	791,843	13.400	-1.39%
2016-05-30	0	0.720	0.710	0.720	0.700	0.720	13,630,000	9,739,900	0.7146	13.59	13.40	13.59	13.22	13.59	721,928	13.492	-1.37%
2016-05-27	0	0.730	0.710	0.730	0.710	0.730	10,610,000	7,636,800	0.7198	13.78	13.40	13.78	13.40	13.78	561,970	13.589	0.00%
2016-05-26	0	0.730	0.710	0.730	0.710	0.730	18,656,000	13,425,680	0.7196	13.78	13.40	13.78	13.40	13.78	988,136	13.587	0.00%
2016-05-25	0	0.730	0.710	0.730	0.710	0.730	17,570,000	12,643,900	0.7196	13.78	13.40	13.78	13.40	13.78	930,614	13.587	0.00%
2016-05-24	0	0.730	0.720	0.730	0.720	0.740	17,030,000	12,450,800	0.7311	13.78	13.59	13.78	13.59	13.97	902,013	13.803	-1.35%
2016-05-23	0	0.740	0.730	0.740	0.720	0.740	16,696,000	12,189,540	0.7301	13.97	13.78	13.97	13.59	13.97	884,322	13.784	0.00%
2016-05-20	0	0.740	0.720	0.740	0.720	0.740	19,407,000	14,010,100	0.7219	13.97	13.59	13.97	13.59	13.97	1,027,913	13.630	1.37%
2016-05-19	0	0.730	0.710	0.730	0.710	0.730	19,164,000	13,662,280	0.7129	13.78	13.40	13.78	13.40	13.78	1,015,042	13.460	1.39%
2016-05-18	0	0.720	0.700	0.720	0.700	0.730	19,220,000	13,740,300	0.7149	13.59	13.22	13.59	13.22	13.78	1,018,008	13.497	0.00%
2016-05-17	0	0.720	0.700	0.720	0.710	0.720	11,370,400	8,177,708	0.7192	13.59	13.22	13.59	13.40	13.59	602,246	13.579	0.00%
2016-05-16	0	0.720	0.710	0.720	0.710	0.730	19,110,000	13,834,000	0.7239	13.59	13.40	13.59	13.40	13.78	1,012,182	13.667	-1.37%
2016-05-13	0	0.730	0.710	0.730	0.700	0.740	16,662,500	11,959,025	0.7177	13.78	13.40	13.78	13.22	13.97	882,548	13.551	-2.67%
2016-05-12	0	0.750	0.730	0.750	0.730	0.770	14,421,000	10,859,210	0.7530	14.16	13.78	14.16	13.78	14.54	763,824	14.217	-2.60%
2016-05-11	0	0.770	0.760	0.770	0.740	0.790	11,440,000	8,792,900	0.7686	14.54	14.35	14.54	13.97	14.92	605,932	14.511	0.00%
2016-05-10	0	0.770	0.760	0.770	0.760	0.820	62,909,000	49,734,020	0.7906	14.54	14.35	14.54	14.35	15.48	3,332,044	14.926	0.00%
2016-05-09	0	0.770	0.760	0.770	0.730	0.790	22,730,000	17,115,200	0.7530	14.54	14.35	14.54	13.78	14.92	1,203,919	14.216	5.48%
2016-05-06	0	0.730	0.710	0.730	0.700	0.730	21,202,000	15,273,040	0.7204	13.78	13.40	13.78	13.22	13.78	1,122,987	13.600	0.00%
2016-05-05	0	0.730	0.710	0.730	0.700	0.730	21,510,000	15,403,600	0.7161	13.78	13.40	13.78	13.22	13.78	1,139,301	13.520	0.00%
2016-05-04	0	0.730	0.710	0.730	0.680	0.730	21,740,000	15,194,400	0.6989	13.78	13.40	13.78	12.84	13.78	1,151,483	13.196	2.82%
2016-05-03	0	0.710	0.690	0.710	0.690	0.730	15,990,000	11,476,700	0.7177	13.40	13.03	13.40	13.03	13.78	846,928	13.551	-2.74%
2016-04-29	0	0.730	0.710	0.730	0.710	0.740	17,270,000	12,545,700	0.7264	13.78	13.40	13.78	13.40	13.97	914,725	13.715	-1.35%
2016-04-28	0	0.740	0.730	0.740	0.720	0.750	23,460,000	17,173,200	0.7320	13.97	13.78	13.97	13.59	14.16	1,242,585	13.821	0.00%
2016-04-27	0	0.740	0.720	0.740	0.710	0.740	17,760,000	12,895,900	0.7261	13.97	13.59	13.97	13.40	13.97	940,678	13.709	2.78%
2016-04-26	0	0.720	0.710	0.730	0.650	0.730	26,330,000	18,184,500	0.6906	13.59	13.40	13.78	12.27	13.78	1,394,597	13.039	5.88%
2016-04-25	0	0.680	0.670	0.680	0.670	0.730	13,750,000	9,727,100	0.7074	12.84	12.65	12.84	12.65	13.78	728,284	13.356	-6.85%
2016-04-22	0	0.730	0.710	0.730	0.720	0.750	10,382,000	7,589,400	0.7310	13.78	13.40	13.78	13.59	14.16	549,894	13.802	-1.35%
2016-04-21	0	0.740	0.730	0.740	0.690	0.740	17,911,000	12,752,380	0.7120	13.97	13.78	13.97	13.03	13.97	948,676	13.442	2.78%
2016-04-20	0	0.720	0.700	0.710	0.680	0.760	23,460,000	17,063,100	0.7273	13.59	13.22	13.40	12.84	14.35	1,242,585	13.732	-4.00%
2016-04-19	0	0.750	0.740	0.750	0.740	0.780	20,920,000	15,972,900	0.7635	14.16	13.97	14.16	13.97	14.73	1,108,051	14.415	-1.32%
2016-04-18	0	0.760	0.750	0.760	0.750	0.780	11,170,000	8,490,500	0.7601	14.35	14.16	14.35	14.16	14.73	591,631	14.351	-2.56%
2016-04-15	0	0.780	0.770	0.780	0.740	0.780	26,508,500	20,344,205	0.7675	14.73	14.54	14.73	13.97	14.73	1,404,052	14.490	5.41%
2016-04-14	0	0.740	0.730	0.740	0.730	0.790	14,145,000	10,822,300	0.7651	13.97	13.78	13.97	13.78	14.92	749,206	14.445	-6.33%
2016-04-13	0	0.790	0.780	0.790	0.760	0.790	29,389,000	22,846,140	0.7774	14.92	14.73	14.92	14.35	14.92	1,556,621	14.677	2.60%
2016-04-12	0	0.770	0.760	0.770	0.740	0.770	21,510,000	16,204,000	0.7533	14.54	14.35	14.54	13.97	14.54	1,139,301	14.223	2.67%
2016-04-11	0	0.750	0.740	0.750	0.720	0.750	19,298,500	14,121,765	0.7318	14.16	13.97	14.16	13.59	14.16	1,022,166	13.816	0.00%
2016-04-08	0	0.750	0.740	0.750	0.710	0.760	22,870,000	16,830,100	0.7359	14.16	13.97	14.16	13.40	14.35	1,211,335	13.894	2.74%
2016-04-07	0	0.730	0.720	0.730	0.680	0.780	30,372,000	22,310,420	0.7346	13.78	13.59	13.78	12.84	14.73	1,608,686	13.869	5.80%
2016-04-06	0	0.690	0.670	0.690	0.620	0.710	23,140,000	15,590,300	0.6737	13.03	12.65	13.03	11.71	13.40	1,225,636	12.720	9.52%
2016-04-05	0	0.630	0.610	0.630	0.570	0.630	19,447,500	11,735,625	0.6035	11.89	11.52	11.89	10.76	11.89	1,030,058	11.393	6.78%
2016-04-01	0	0.590	0.580	0.590	0.570	0.620	7,531,000	4,424,850	0.5876	11.14	10.95	11.14	10.76	11.71	398,888	11.093	-7.81%
2016-03-31	0	0.640	0.620	0.640	0.570	0.640	20,492,000	12,267,920	0.5987	12.08	11.71	12.08	10.76	12.08	1,085,381	11.303	8.47%
2016-03-30	0	0.590	0.580	0.590	0.520	0.600	23,114,000	13,205,330	0.5713	11.14	10.95	11.14	9.818	11.33	1,224,258	10.786	11.32%
2016-03-29	0	0.530	0.520	0.530	0.520	0.540	11,380,000	6,032,700	0.5301	10.01	9.818	10.01	9.818	10.20	602,754	10.009	0.00%
2016-03-24	0	0.530	0.520	0.530	0.520	0.540	12,470,000	6,721,600	0.5390	10.01	9.818	10.01	9.818	10.20	660,487	10.177	-3.64%
2016-03-23	0	0.550	0.530	0.550	0.520	0.550	11,991,500	6,462,765	0.5389	10.38	10.01	10.38	9.818	10.38	635,143	10.175	-1.79%
2016-03-22	0	0.560	0.540	0.560	0.510	0.560	14,590,000	7,744,900	0.5308	10.57	10.20	10.57	9.629	10.57	772,775	10.022	1.82%
2016-03-21	0	0.550	0.540	0.550	0.530	0.570	14,995,000	8,154,000	0.5438	10.38	10.20	10.38	10.01	10.76	794,227	10.267	-3.51%
2016-03-18	0	0.570	0.550	0.570	0.550	0.570	15,000,000	8,406,700	0.5604	10.76	10.38	10.76	10.38	10.76	794,492	10.581	0.00%
2016-03-17	0	0.570	0.560	0.570	0.550	0.590	11,216,000	6,384,020	0.5692	10.76	10.57	10.76	10.38	11.14	594,068	10.746	0.00%
2016-03-16	0	0.570	0.560	0.570	0.550	0.600	12,270,000	7,143,300	0.5822	10.76	10.57	10.76	10.38	11.33	649,894	10.991	-5.00%
2016-03-15	0	0.600	0.580	0.600	0.590	0.600	13,550,000	8,078,600	0.5962	11.33	10.95	11.33	11.14	11.33	717,691	11.256	0.00%
2016-03-14	0	0.600	0.590	0.600	0.530	0.640	18,050,000	10,933,100	0.6057	11.33	11.14	11.33	10.01	12.08	956,038	11.436	7.14%
2016-03-11	0	0.560	0.550	0.560	0.520	0.560	1,840,000	999,800	0.5434	10.57	10.38	10.57	9.818	10.57	97,458	10.259	7.69%
2016-03-10	0	0.520	0.510	0.520	0.520	0.550	650,000	340,600	0.5240	9.818	9.629	9.818	9.818	10.38	34,428	9.8931	-5.45%
2016-03-09	0	0.550	0.540	0.550	0.500	0.550	4,670,000	2,460,700	0.5269	10.38	10.20	10.38	9.440	10.38	247,352	9.9482	3.77%
2016-03-08	0	0.530	0.530	0.540	0.520	0.560	4,480,000	2,409,100	0.5377	10.01	10.01	10.20	9.818	10.57	237,288	10.153	-7.02%
2016-03-07	0	0.570	0.560	0.570	0.560	0.620	4,231,035	2,462,189	0.5819	10.76	10.57	10.76	10.57	11.71	224,101	10.987	-5.00%
2016-03-04	0	0.600	0.590	0.600	0.590	0.600	2,040,000	1,220,000	0.5980	11.33	11.14	11.33	11.14	11.33	108,051	11.291	-1.64%
2016-03-03	0	0.610	0.610	0.620	0.600	0.650	4,237,250	2,605,577	0.6149	11.52	11.52	11.71	11.33	12.27	224,431	11.610	-3.17%
2016-03-02	0	0.630	0.620	0.640	0.580	0.660	8,101,000	5,126,410	0.6328	11.89	11.71	12.08	10.95	12.46	429,078	11.947	8.62%
2016-03-01	0	0.580	0.570	0.580	0.560	0.600	1,920,000	1,112,700	0.5795	10.95	10.76	10.95	10.57	11.33	101,695	10.942	0.00%
2016-02-29	0	0.580	0.580	0.590	0.570	0.600	3,360,000	1,954,200	0.5816	10.95	10.95	11.14	10.76	11.33	177,966	10.981	-4.92%
2016-02-26	0	0.610	0.610	0.620	0.550	0.650	4,712,000	2,798,960	0.5940	11.52	11.52	11.71	10.38	12.27	249,576	11.215	7.02%
2016-02-25	0	0.570	0.560	0.570	0.550	0.620	3,852,000	2,225,340	0.5777	10.76	10.57	10.76	10.38	11.71	204,025	10.907	-9.52%
2016-02-24	0	0.630	0.610	0.630	0.610	0.680	4,590,000	2,914,100	0.6349	11.89	11.52	11.89	11.52	12.84	243,114	11.987	-4.55%
2016-02-23	0	0.660	0.660	0.670	0.630	0.700	19,170,000	12,807,600	0.6681	12.46	12.46	12.65	11.89	13.22	1,015,360	12.614	4.76%
2016-02-22	0	0.630	0.630	0.640	0.435	0.640	28,000,550	15,325,734	0.5473	11.89	11.89	12.08	8.213	12.08	1,483,080	10.334	44.83%
2016-02-19	0	0.435	0.430	0.435	0.430	0.465	23,330,000	10,297,500	0.4414	8.213	8.118	8.213	8.118	8.779	1,235,699	8.3333	-1.14%
2016-02-18	0	0.440	0.435	0.440	0.435	0.455	5,070,000	2,240,300	0.4419	8.307	8.213	8.307	8.213	8.590	268,538	8.3426	2.33%
2016-02-17	0	0.430	0.425	0.435	0.425	0.460	6,760,290	2,982,174	0.4411	8.118	8.024	8.213	8.024	8.685	358,066	8.3286	-2.27%
2016-02-16	0	0.440	0.435	0.440	0.430	0.480	11,561,000	5,126,070	0.4434	8.307	8.213	8.307	8.118	9.062	612,341	8.3713	1.15%
2016-02-15	0	0.435	0.425	0.435	0.415	0.440	7,049,000	3,019,035	0.4283	8.213	8.024	8.213	7.835	8.307	373,358	8.0862	4.82%
2016-02-12	0	0.415	0.410	0.415	0.405	0.580	29,890,000	13,714,150	0.4588	7.835	7.741	7.835	7.646	10.95	1,583,157	8.6625	-15.31%
2016-02-11	0	0.490	0.470	0.490	0.475	0.520	7,640,000	3,737,900	0.4893	9.251	8.874	9.251	8.968	9.818	404,661	9.2371	-12.50%
2016-02-05	0	0.560	0.540	0.560	0.540	0.580	2,900,000	1,607,200	0.5542	10.57	10.20	10.57	10.20	10.95	153,602	10.463	0.00%
2016-02-04	0	0.560	0.560	0.570	0.560	0.590	6,920,500	3,920,665	0.5665	10.57	10.57	10.76	10.57	11.14	366,552	10.696	0.00%
2016-02-03	0	0.560	0.550	0.570	0.550	0.650	32,440,000	19,090,000	0.5885	10.57	10.38	10.76	10.38	12.27	1,718,220	11.110	-12.50%
2016-02-02	0	0.640	0.630	0.640	0.640	0.710	24,340,000	16,443,300	0.6756	12.08	11.89	12.08	12.08	13.40	1,289,195	12.755	-8.57%
2016-02-01	0	0.700	0.680	0.700	0.670	0.740	16,200,000	11,205,150	0.6917	13.22	12.84	13.22	12.65	13.97	858,051	13.059	0.00%
2016-01-29	0	0.700	0.690	0.700	0.690	0.740	26,385,000	18,726,100	0.7097	13.22	13.03	13.22	13.03	13.97	1,397,511	13.400	-2.78%
2016-01-28	0	0.720	0.700	0.720	0.660	0.810	37,350,000	27,483,000	0.7358	13.59	13.22	13.59	12.46	15.29	1,978,284	13.892	-10.00%
2016-01-27	0	0.800	0.800	0.810	0.670	0.830	57,151,000	43,255,060	0.7569	15.10	15.10	15.29	12.65	15.67	3,027,066	14.289	17.65%
2016-01-26	0	0.680	0.660	0.680	0.660	0.740	11,230,000	7,912,700	0.7046	12.84	12.46	12.84	12.46	13.97	594,809	13.303	-9.33%
2016-01-25	0	0.750	0.730	0.760	0.700	0.760	13,375,500	9,665,440	0.7226	14.16	13.78	14.35	13.22	14.35	708,448	13.643	5.63%
2016-01-22	0	0.710	0.700	0.710	0.700	0.760	11,300,000	8,326,900	0.7369	13.40	13.22	13.40	13.22	14.35	598,517	13.913	-2.74%
2016-01-21	0	0.730	0.730	0.750	0.730	0.820	10,040,000	7,909,400	0.7878	13.78	13.78	14.16	13.78	15.48	531,780	14.873	-10.98%
2016-01-20	0	0.820	0.810	0.820	0.780	0.870	12,330,000	9,957,000	0.8075	15.48	15.29	15.48	14.73	16.43	653,072	15.246	-8.89%
2016-01-19	0	0.900	0.890	0.900	0.860	0.940	8,910,000	7,967,700	0.8942	16.99	16.80	16.99	16.24	17.75	471,928	16.883	-4.26%
2016-01-18	0	0.940	0.930	0.940	0.890	1.000	5,520,000	5,148,800	0.9328	17.75	17.56	17.75	16.80	18.88	292,373	17.610	-6.93%
2016-01-15	0	1.010	1.000	1.010	0.950	1.010	8,530,000	8,341,150	0.9779	19.07	18.88	19.07	17.94	19.07	451,801	18.462	2.02%
2016-01-14	0	0.990	0.980	0.990	0.980	1.020	11,140,000	11,118,500	0.9981	18.69	18.50	18.69	18.50	19.26	590,042	18.844	-3.88%
2016-01-13	0	1.030	1.000	1.030	1.000	1.060	15,403,000	16,063,640	1.0429	19.45	18.88	19.45	18.88	20.01	815,837	19.690	-0.96%
2016-01-12	0	1.040	1.030	1.040	1.020	1.070	15,130,000	15,670,700	1.0357	19.64	19.45	19.64	19.26	20.20	801,377	19.555	0.97%
2016-01-11	0	1.030	1.010	1.030	1.010	1.050	11,410,010	11,597,609	1.0164	19.45	19.07	19.45	19.07	19.82	604,344	19.190	-3.74%
2016-01-08	0	1.070	1.060	1.070	0.980	1.070	15,130,000	15,838,500	1.0468	20.20	20.01	20.20	18.50	20.20	801,377	19.764	8.08%
2016-01-07	0	0.990	0.970	0.990	0.970	1.030	6,100,000	6,056,800	0.9929	18.69	18.31	18.69	18.31	19.45	323,093	18.746	-4.81%
2016-01-06	0	1.040	1.030	1.040	1.030	1.060	3,590,000	3,736,400	1.0408	19.64	19.45	19.64	19.45	20.01	190,148	19.650	-0.95%
2016-01-05	0	1.050	1.040	1.050	1.010	1.110	7,830,000	8,240,600	1.0524	19.82	19.64	19.82	19.07	20.96	414,725	19.870	-5.41%
2016-01-04	0	1.110	1.100	1.110	1.090	1.160	11,502,000	13,085,700	1.1377	20.96	20.77	20.96	20.58	21.90	609,216	21.480	-5.13%
2015-12-31	0	1.170	1.150	1.170	1.150	1.180	10,640,000	12,423,700	1.1676	22.09	21.71	22.09	21.71	22.28	563,559	22.045	0.00%
2015-12-30	0	1.170	1.160	1.170	1.140	1.170	11,810,500	13,715,865	1.1613	22.09	21.90	22.09	21.52	22.09	625,556	21.926	2.63%
2015-12-29	0	1.140	1.130	1.140	1.130	1.160	10,210,000	11,663,300	1.1423	21.52	21.33	21.52	21.33	21.90	540,784	21.567	-1.72%
2015-12-28	0	1.160	1.150	1.160	1.130	1.220	22,624,000	26,168,560	1.1567	21.90	21.71	21.90	21.33	23.03	1,198,305	21.838	-5.69%
2015-12-24	0	1.230	1.210	1.230	1.210	1.230	6,050,000	7,382,200	1.2202	23.22	22.84	23.22	22.84	23.22	320,445	23.037	0.82%
2015-12-23	0	1.220	1.210	1.220	1.200	1.220	12,000,500	14,537,885	1.2114	23.03	22.84	23.03	22.66	23.03	635,620	22.872	0.00%
2015-12-22	0	1.220	1.210	1.220	1.210	1.230	3,045,000	3,701,550	1.2156	23.03	22.84	23.03	22.84	23.22	161,282	22.951	-1.61%
2015-12-21	0	1.240	1.210	1.240	1.200	1.240	6,010,000	7,325,900	1.2190	23.41	22.84	23.41	22.66	23.41	318,326	23.014	0.00%
2015-12-18	0	1.240	1.230	1.240	1.190	1.270	10,615,000	13,005,900	1.2252	23.41	23.22	23.41	22.47	23.98	562,235	23.132	4.20%
2015-12-17	0	1.190	1.190	1.200	1.120	1.300	24,096,000	28,882,440	1.1986	22.47	22.47	22.66	21.15	24.54	1,276,271	22.630	-7.75%
2015-12-16	0	1.290	1.280	1.290	1.250	1.330	7,943,000	10,290,710	1.2956	24.36	24.17	24.36	23.60	25.11	420,710	24.460	-3.01%
2015-12-15	0	1.330	1.310	1.320	1.320	1.350	21,805,500	29,041,515	1.3318	25.11	24.73	24.92	24.92	25.49	1,154,952	25.145	-0.75%
2015-12-14	0	1.340	1.320	1.340	1.310	1.400	16,807,000	22,714,180	1.3515	25.30	24.92	25.30	24.73	26.43	890,201	25.516	-6.29%
2015-12-11	0	1.430	1.420	1.440	1.320	1.450	53,557,000	74,013,240	1.3820	27.00	26.81	27.19	24.92	27.38	2,836,706	26.091	8.33%
2015-12-10	0	1.320	1.310	1.320	1.280	1.350	14,855,500	19,494,100	1.3122	24.92	24.73	24.92	24.17	25.49	786,838	24.775	0.00%
2015-12-09	0	1.320	1.310	1.320	1.280	1.320	11,421,302	14,854,153	1.3006	24.92	24.73	24.92	24.17	24.92	604,942	24.555	0.00%
2015-12-08	0	1.320	1.310	1.320	1.280	1.350	12,009,000	15,779,830	1.3140	24.92	24.73	24.92	24.17	25.49	636,070	24.808	-2.22%
2015-12-07	0	1.350	1.340	1.350	1.330	1.360	20,866,000	28,069,360	1.3452	25.49	25.30	25.49	25.11	25.68	1,105,191	25.398	0.00%
2015-12-04	0	1.350	1.330	1.350	1.300	1.350	19,291,000	25,376,780	1.3155	25.49	25.11	25.49	24.54	25.49	1,021,769	24.836	1.50%
2015-12-03	0	1.330	1.320	1.330	1.300	1.330	17,145,500	22,592,960	1.3177	25.11	24.92	25.11	24.54	25.11	908,130	24.879	0.76%
2015-12-02	0	1.320	1.300	1.320	1.270	1.320	16,706,000	21,580,370	1.2918	24.92	24.54	24.92	23.98	24.92	884,852	24.389	3.13%
2015-12-01	0	1.280	1.260	1.280	1.230	1.280	9,575,000	11,945,410	1.2476	24.17	23.79	24.17	23.22	24.17	507,150	23.554	4.07%
2015-11-30	0	1.230	1.210	1.220	1.180	1.250	6,935,500	8,424,625	1.2147	23.22	22.84	23.03	22.28	23.60	367,346	22.934	4.24%
2015-11-27	0	1.180	1.160	1.180	1.160	1.200	10,947,000	12,882,720	1.1768	22.28	21.90	22.28	21.90	22.66	579,820	22.218	-0.84%
2015-11-26	0	1.190	1.170	1.190	1.160	1.190	4,720,005	5,537,505	1.1732	22.47	22.09	22.47	21.90	22.47	250,000	22.150	0.00%
2015-11-25	0	1.190	1.180	1.190	1.170	1.230	2,515,000	2,984,900	1.1868	22.47	22.28	22.47	22.09	23.22	133,210	22.408	-0.83%
2015-11-24	0	1.200	1.190	1.200	1.160	1.240	11,459,000	13,736,805	1.1988	22.66	22.47	22.66	21.90	23.41	606,939	22.633	4.35%
2015-11-23	0	1.150	1.150	1.160	1.130	1.280	10,363,500	12,278,630	1.1848	21.71	21.71	21.90	21.33	24.17	548,914	22.369	-6.50%
2015-11-20	0	1.230	1.230	1.240	1.220	1.310	5,260,000	6,615,900	1.2578	23.22	23.22	23.41	23.03	24.73	278,602	23.747	-5.38%
2015-11-19	0	1.300	1.290	1.300	1.270	1.340	7,800,500	10,096,135	1.2943	24.54	24.36	24.54	23.98	25.30	413,162	24.436	0.78%
2015-11-18	0	1.290	1.270	1.290	1.260	1.290	2,660,000	3,368,800	1.2665	24.36	23.98	24.36	23.79	24.36	140,890	23.911	0.00%
2015-11-17	0	1.290	1.290	1.320	1.290	1.330	4,574,500	6,011,495	1.3141	24.36	24.36	24.92	24.36	25.11	242,293	24.811	-1.53%
2015-11-16	0	1.310	1.290	1.320	1.230	1.320	8,122,000	10,380,480	1.2781	24.73	24.36	24.92	23.22	24.92	430,191	24.130	2.34%
2015-11-13	0	1.280	1.280	1.290	1.240	1.310	4,240,000	5,433,700	1.2815	24.17	24.17	24.36	23.41	24.73	224,576	24.195	2.40%
2015-11-12	0	1.250	1.240	1.260	1.240	1.350	7,518,000	9,473,560	1.2601	23.60	23.41	23.79	23.41	25.49	398,199	23.791	-5.30%
2015-11-11	0	1.320	1.300	1.330	1.160	1.400	13,903,000	17,811,140	1.2811	24.92	24.54	25.11	21.90	26.43	736,388	24.187	14.78%
2015-11-10	0	1.150	1.150	1.160	1.130	1.190	10,890,000	12,596,600	1.1567	21.71	21.71	21.90	21.33	22.47	576,801	21.839	-2.54%
2015-11-09	0	1.180	1.180	1.190	1.150	1.200	4,555,000	5,396,450	1.1847	22.28	22.28	22.47	21.71	22.66	241,261	22.368	0.00%
2015-11-06	0	1.180	1.170	1.180	0.990	1.200	11,950,500	13,676,855	1.1445	22.28	22.09	22.28	18.69	22.66	632,971	21.607	19.19%
2015-11-05	0	0.990	0.990	1.000	0.950	1.000	4,254,000	4,130,000	0.9709	18.69	18.69	18.88	17.94	18.88	225,318	18.330	-1.00%
2015-11-04	0	1.000	0.980	1.000	0.950	1.020	10,560,000	10,452,500	0.9898	18.88	18.50	18.88	17.94	19.26	559,322	18.688	-0.99%
2015-11-03	0	1.010	1.010	1.020	0.980	1.040	6,615,000	6,658,000	1.0065	19.07	19.07	19.26	18.50	19.64	350,371	19.003	0.00%
2015-11-02	0	1.010	1.000	1.010	1.000	1.140	9,100,000	9,563,400	1.0509	19.07	18.88	19.07	18.88	21.52	481,992	19.841	-9.01%
2015-10-30	0	1.110	1.090	1.110	1.050	1.140	10,570,000	11,523,900	1.0902	20.96	20.58	20.96	19.82	21.52	559,852	20.584	-0.89%
2015-10-29	0	1.120	1.110	1.130	1.100	1.200	5,840,000	6,609,700	1.1318	21.15	20.96	21.33	20.77	22.66	309,322	21.368	-5.08%
2015-10-28	0	1.180	1.160	1.180	1.140	1.230	6,936,000	8,194,170	1.1814	22.28	21.90	22.28	21.52	23.22	367,373	22.305	-1.67%
2015-10-27	0	1.200	1.170	1.200	1.170	1.240	6,657,500	7,892,290	1.1855	22.66	22.09	22.66	22.09	23.41	352,622	22.382	0.00%
2015-10-26	0	1.200	1.180	1.200	1.090	1.240	21,862,000	25,709,400	1.1760	22.66	22.28	22.66	20.58	23.41	1,157,945	22.203	4.35%
2015-10-23	0	1.150	1.130	1.150	1.100	1.370	37,018,000	45,470,960	1.2283	21.71	21.33	21.71	20.77	25.87	1,960,699	23.191	-15.44%
2015-10-22	0	1.360	1.340	1.360	1.340	1.380	7,450,000	10,087,240	1.3540	25.68	25.30	25.68	25.30	26.05	394,597	25.563	0.00%
2015-10-20	0	1.360	1.350	1.360	1.330	1.380	8,750,000	11,748,500	1.3427	25.68	25.49	25.68	25.11	26.05	463,453	25.350	0.00%
2015-10-19	0	1.360	1.350	1.360	1.350	1.410	5,525,000	7,593,650	1.3744	25.68	25.49	25.68	25.49	26.62	292,638	25.949	-2.86%
2015-10-16	0	1.400	1.390	1.400	1.330	1.420	6,790,500	9,343,630	1.3760	26.43	26.24	26.43	25.11	26.81	359,666	25.979	1.45%
2015-10-15	0	1.380	1.380	1.390	1.380	1.480	15,298,500	21,869,670	1.4295	26.05	26.05	26.24	26.05	27.94	810,302	26.990	-6.76%
2015-10-14	0	1.480	1.460	1.470	1.400	1.490	34,321,000	49,856,390	1.4526	27.94	27.56	27.75	26.43	28.13	1,817,850	27.426	4.96%
2015-10-13	0	1.410	1.400	1.410	1.380	1.430	6,870,000	9,581,300	1.3947	26.62	26.43	26.62	26.05	27.00	363,877	26.331	0.00%
2015-10-12	0	1.410	1.400	1.420	1.380	1.440	18,618,750	26,193,290	1.4068	26.62	26.43	26.81	26.05	27.19	986,163	26.561	2.92%
2015-10-09	0	1.370	1.360	1.370	1.350	1.390	5,875,014	8,001,228	1.3619	25.87	25.68	25.87	25.49	26.24	311,177	25.713	0.74%
2015-10-08	0	1.360	1.360	1.370	1.350	1.390	4,520,000	6,169,210	1.3649	25.68	25.68	25.87	25.49	26.24	239,407	25.769	-2.16%
2015-10-07	0	1.390	1.380	1.390	1.320	1.410	9,790,575	13,433,109	1.3720	26.24	26.05	26.24	24.92	26.62	518,569	25.904	3.73%
2015-10-06	0	1.340	1.340	1.350	1.330	1.480	25,823,500	35,662,480	1.3810	25.30	25.30	25.49	25.11	27.94	1,367,770	26.073	-6.29%
2015-10-05	0	1.430	1.420	1.430	1.330	1.470	23,350,000	32,531,490	1.3932	27.00	26.81	27.00	25.11	27.75	1,236,758	26.304	8.33%
2015-10-02	0	1.320	1.310	1.330	1.240	1.340	22,845,500	29,916,155	1.3095	24.92	24.73	25.11	23.41	25.30	1,210,037	24.723	8.20%
2015-09-30	0	1.220	1.200	1.220	1.160	1.270	11,531,500	14,026,355	1.2164	23.03	22.66	23.03	21.90	23.98	610,779	22.965	3.39%
2015-09-29	0	1.180	1.180	1.190	1.080	1.190	8,048,505	9,187,015	1.1415	22.28	22.28	22.47	20.39	22.47	426,298	21.551	1.72%
2015-09-25	0	1.160	1.140	1.150	1.100	1.180	9,079,000	10,300,200	1.1345	21.90	21.52	21.71	20.77	22.28	480,879	21.420	6.42%
2015-09-24	0	1.090	1.090	1.100	1.060	1.100	4,560,000	4,911,800	1.0771	20.58	20.58	20.77	20.01	20.77	241,525	20.337	0.00%
2015-09-23	0	1.090	1.080	1.100	1.030	1.240	30,306,000	34,047,910	1.1235	20.58	20.39	20.77	19.45	23.41	1,605,191	21.211	-10.66%
2015-09-22	0	1.220	1.210	1.220	1.080	1.250	43,018,250	51,538,592	1.1981	23.03	22.84	23.03	20.39	23.60	2,278,509	22.619	12.96%
2015-09-21	0	1.080	1.070	1.080	0.950	1.100	23,042,000	23,292,210	1.0109	20.39	20.20	20.39	17.94	20.77	1,220,445	19.085	12.50%
2015-09-18	0	0.960	0.950	0.960	0.920	0.960	7,770,000	7,372,800	0.9489	18.12	17.94	18.12	17.37	18.12	411,547	17.915	4.35%
2015-09-17	0	0.920	0.910	0.930	0.900	0.950	14,488,500	13,437,285	0.9274	17.37	17.18	17.56	16.99	17.94	767,399	17.510	1.10%
2015-09-16	0	0.910	0.880	0.910	0.830	0.910	15,518,000	13,458,780	0.8673	17.18	16.61	17.18	15.67	17.18	821,928	16.375	10.98%
2015-09-15	0	0.820	0.810	0.830	0.810	0.870	6,590,000	5,524,200	0.8383	15.48	15.29	15.67	15.29	16.43	349,047	15.827	-4.65%
2015-09-14	0	0.860	0.850	0.860	0.810	0.880	7,010,000	5,896,800	0.8412	16.24	16.05	16.24	15.29	16.61	371,292	15.882	2.38%
2015-09-11	0	0.840	0.820	0.840	0.760	0.850	10,060,500	8,109,980	0.8061	15.86	15.48	15.86	14.35	16.05	532,865	15.220	7.69%
2015-09-10	0	0.780	0.760	0.780	0.760	0.790	2,168,500	1,677,920	0.7738	14.73	14.35	14.73	14.35	14.92	114,857	14.609	-1.27%
2015-09-09	0	0.790	0.780	0.790	0.780	0.800	3,696,000	2,913,100	0.7882	14.92	14.73	14.92	14.73	15.10	195,763	14.881	0.00%
2015-09-08	0	0.790	0.770	0.790	0.760	0.790	10,403,500	8,053,525	0.7741	14.92	14.54	14.92	14.35	14.92	551,033	14.615	3.95%
2015-09-07	0	0.760	0.750	0.760	0.750	0.770	2,210,000	1,679,700	0.7600	14.35	14.16	14.35	14.16	14.54	117,055	14.350	0.00%
2015-09-04	0	0.760	0.740	0.760	0.740	0.760	4,378,000	3,286,880	0.7508	14.35	13.97	14.35	13.97	14.35	231,886	14.175	2.70%
2015-09-02	0	0.740	0.730	0.740	0.650	0.740	10,244,000	7,312,720	0.7139	13.97	13.78	13.97	12.27	13.97	542,585	13.478	5.71%
2015-09-01	0	0.700	0.700	0.710	0.690	0.710	2,810,000	1,963,300	0.6987	13.22	13.22	13.40	13.03	13.40	148,835	13.191	-1.41%
2015-08-31	0	0.710	0.700	0.720	0.700	0.750	3,360,000	2,438,400	0.7257	13.40	13.22	13.59	13.22	14.16	177,966	13.701	-2.74%
2015-08-28	0	0.730	0.720	0.750	0.690	0.770	13,120,000	9,526,100	0.7261	13.78	13.59	14.16	13.03	14.54	694,915	13.708	5.80%
2015-08-27	0	0.690	0.680	0.690	0.630	0.700	10,940,000	7,255,700	0.6632	13.03	12.84	13.03	11.89	13.22	579,449	12.522	13.11%
2015-08-26	0	0.610	0.600	0.610	0.600	0.630	3,850,000	2,368,800	0.6153	11.52	11.33	11.52	11.33	11.89	203,919	11.616	3.39%
2015-08-25	0	0.590	0.590	0.600	0.560	0.640	4,810,000	2,855,700	0.5937	11.14	11.14	11.33	10.57	12.08	254,767	11.209	0.00%
2015-08-24	0	0.590	0.580	0.590	0.570	0.600	10,967,042	6,445,773	0.5877	11.14	10.95	11.14	10.76	11.33	580,881	11.097	-10.61%
2015-08-21	0	0.660	0.650	0.660	0.580	0.700	7,450,000	4,806,200	0.6451	12.46	12.27	12.46	10.95	13.22	394,597	12.180	-7.04%
2015-08-20	0	0.710	0.700	0.710	0.700	0.740	10,220,000	7,396,900	0.7238	13.40	13.22	13.40	13.22	13.97	541,314	13.665	-4.05%
2015-08-19	0	0.740	0.720	0.740	0.700	0.760	2,535,000	1,824,950	0.7199	13.97	13.59	13.97	13.22	14.35	134,269	13.592	-1.33%
2015-08-18	0	0.750	0.750	0.760	0.740	0.790	4,765,000	3,636,050	0.7631	14.16	14.16	14.35	13.97	14.92	252,383	14.407	-1.32%
2015-08-17	0	0.760	0.760	0.770	0.740	0.810	10,370,000	7,897,800	0.7616	14.35	14.35	14.54	13.97	15.29	549,258	14.379	-8.43%
2015-08-14	0	0.830	0.830	0.840	0.810	0.830	1,330,000	1,096,000	0.8241	15.67	15.67	15.86	15.29	15.67	70,445	15.558	0.00%
2015-08-13	0	0.830	0.820	0.830	0.810	0.840	11,010,000	9,103,800	0.8269	15.67	15.48	15.67	15.29	15.86	583,157	15.611	2.47%
2015-08-12	0	0.810	0.810	0.820	0.810	0.850	5,295,000	4,399,200	0.8308	15.29	15.29	15.48	15.29	16.05	280,456	15.686	-3.57%
2015-08-11	0	0.840	0.830	0.850	0.830	0.900	11,540,000	9,891,000	0.8571	15.86	15.67	16.05	15.67	16.99	611,229	16.182	-5.62%
2015-08-10	0	0.890	0.890	0.900	0.890	0.910	11,256,000	10,127,460	0.8997	16.80	16.80	16.99	16.80	17.18	596,186	16.987	-1.11%
2015-08-07	0	0.900	0.900	0.910	0.900	0.920	3,012,005	2,730,464	0.9065	16.99	16.99	17.18	16.99	17.37	159,534	17.115	-1.10%
2015-08-06	0	0.910	0.900	0.910	0.890	0.920	10,130,000	9,144,400	0.9027	17.18	16.99	17.18	16.80	17.37	536,547	17.043	2.25%
2015-08-05	0	0.890	0.890	0.900	0.890	0.930	1,623,000	1,454,980	0.8965	16.80	16.80	16.99	16.80	17.56	85,964	16.925	-2.20%
2015-08-04	0	0.910	0.900	0.910	0.900	0.920	2,506,500	2,260,355	0.9018	17.18	16.99	17.18	16.99	17.37	132,760	17.026	2.25%
2015-08-03	0	0.890	0.890	0.910	0.850	0.950	10,628,000	9,607,240	0.9040	16.80	16.80	17.18	16.05	17.94	562,924	17.067	1.14%
2015-07-31	0	0.880	0.880	0.890	0.880	0.920	3,515,000	3,144,450	0.8946	16.61	16.61	16.80	16.61	17.37	186,176	16.890	-2.22%
2015-07-30	0	0.900	0.880	0.900	0.880	0.960	8,195,000	7,541,450	0.9203	16.99	16.61	16.99	16.61	18.12	434,057	17.374	1.12%
2015-07-29	0	0.890	0.870	0.880	0.830	0.970	44,423,500	39,783,985	0.8956	16.80	16.43	16.61	15.67	18.31	2,352,940	16.908	2.30%
2015-07-28	0	0.870	0.870	0.880	0.800	0.880	15,840,000	13,344,700	0.8425	16.43	16.43	16.61	15.10	16.61	838,983	15.906	4.82%
2015-07-27	0	0.830	0.820	0.830	0.790	0.990	38,475,000	32,926,000	0.8558	15.67	15.48	15.67	14.92	18.69	2,037,871	16.157	-15.31%
2015-07-24	0	0.980	0.970	0.980	0.890	1.030	20,729,000	20,308,240	0.9797	18.50	18.31	18.50	16.80	19.45	1,097,934	18.497	6.52%
2015-07-23	0	0.920	0.920	0.930	0.900	0.950	6,420,250	5,964,660	0.9290	17.37	17.37	17.56	16.99	17.94	340,056	17.540	0.00%
2015-07-22	0	0.920	0.920	0.930	0.800	0.980	20,721,000	18,905,600	0.9124	17.37	17.37	17.56	15.10	18.50	1,097,511	17.226	8.24%
2015-07-21	0	0.850	0.840	0.850	0.830	0.870	3,708,000	3,117,015	0.8406	16.05	15.86	16.05	15.67	16.43	196,398	15.871	0.00%
2015-07-20	0	0.850	0.840	0.850	0.830	0.880	4,983,000	4,266,460	0.8562	16.05	15.86	16.05	15.67	16.61	263,930	16.165	-2.30%
2015-07-17	0	0.870	0.870	0.880	0.850	0.930	11,410,000	10,134,200	0.8882	16.43	16.43	16.61	16.05	17.56	604,343	16.769	0.00%
2015-07-16	0	0.870	0.850	0.870	0.800	0.870	6,602,000	5,540,620	0.8392	16.43	16.05	16.43	15.10	16.43	349,682	15.845	3.57%
2015-07-15	0	0.840	0.830	0.840	0.780	0.910	20,997,500	17,563,540	0.8365	15.86	15.67	15.86	14.73	17.18	1,112,156	15.792	-1.18%
2015-07-14	0	0.850	0.840	0.850	0.710	0.850	23,923,000	18,809,080	0.7862	16.05	15.86	16.05	13.40	16.05	1,267,108	14.844	23.19%
2015-07-13	0	0.690	0.690	0.710	0.660	0.750	28,676,000	19,967,270	0.6963	13.03	13.03	13.40	12.46	14.16	1,518,856	13.146	9.52%
2015-07-10	0	0.630	0.620	0.700	0.610	0.940	82,595,000	57,651,150	0.6980	11.89	11.71	13.22	11.52	17.75	4,374,735	13.178	-16.00%
2015-07-09	0	0.750	0.740	0.750	0.435	0.760	31,786,505	21,937,573	0.6902	14.16	13.97	14.16	8.213	14.35	1,683,607	13.030	72.41%
2015-07-08	0	0.435	0.435	0.440	0.425	0.620	45,411,000	21,446,485	0.4723	8.213	8.213	8.307	8.024	11.71	2,405,244	8.9166	-32.03%
2015-07-07	0	0.640	0.630	0.640	0.630	0.850	32,880,000	22,721,700	0.6910	12.08	11.89	12.08	11.89	16.05	1,741,525	13.047	-15.79%
2015-07-06	0	0.760	0.760	0.770	0.700	1.020	37,573,000	28,630,420	0.7620	14.35	14.35	14.54	13.22	19.26	1,990,095	14.386	-21.65%
2015-07-03	0	0.970	0.970	0.980	0.950	1.110	23,248,500	24,141,105	1.0384	18.31	18.31	18.50	17.94	20.96	1,231,382	19.605	-11.82%
2015-07-02	0	1.100	1.100	1.110	1.100	1.200	12,369,500	14,087,640	1.1389	20.77	20.77	20.96	20.77	22.66	655,164	21.502	-8.33%
2015-06-30	0	1.200	1.180	1.200	1.020	1.230	17,169,575	19,435,959	1.1320	22.66	22.28	22.66	19.26	23.22	909,405	21.372	2.56%
2015-06-29	0	1.170	1.170	1.180	1.130	1.290	26,093,000	31,302,875	1.1997	22.09	22.09	22.28	21.33	24.36	1,382,044	22.650	-10.00%
2015-06-26	0	1.300	1.300	1.320	1.290	1.400	8,886,000	11,764,100	1.3239	24.54	24.54	24.92	24.36	26.43	470,657	24.995	-6.47%
2015-06-25	0	1.390	1.390	1.400	1.370	1.420	10,138,000	14,065,675	1.3874	26.24	26.24	26.43	25.87	26.81	536,970	26.195	0.72%
2015-06-24	0	1.380	1.370	1.390	1.340	1.390	39,888,000	53,958,215	1.3527	26.05	25.87	26.24	25.30	26.24	2,112,712	25.540	3.76%
2015-06-23	0	1.330	1.320	1.340	1.250	1.480	20,354,000	27,301,320	1.3413	25.11	24.92	25.30	23.60	27.94	1,078,072	25.324	5.56%
2015-06-22	0	1.260	1.250	1.260	1.200	1.280	5,018,100	6,308,822	1.2572	23.79	23.60	23.79	22.66	24.17	265,789	23.736	3.28%
2015-06-19	0	1.220	1.220	1.230	1.200	1.300	9,301,515	11,716,243	1.2596	23.03	23.03	23.22	22.66	24.54	492,665	23.781	-2.40%
2015-06-18	0	1.250	1.260	1.270	1.150	1.260	9,982,500	11,958,410	1.1979	23.60	23.79	23.98	21.71	23.79	528,734	22.617	7.76%
2015-06-17	0	1.160	1.160	1.190	1.160	1.260	10,852,500	12,914,320	1.1900	21.90	21.90	22.47	21.90	23.79	574,815	22.467	-1.69%
2015-06-16	0	1.180	1.170	1.180	1.160	1.360	39,060,500	48,675,810	1.2462	22.28	22.09	22.28	21.90	25.68	2,068,882	23.528	-7.81%
2015-06-15	0	1.280	1.280	1.290	1.040	1.300	43,448,375	51,693,893	1.1898	24.17	24.17	24.36	19.64	24.54	2,301,291	22.463	23.08%
2015-06-12	0	1.040	1.030	1.040	0.980	1.100	280,193,612	189,520,834	0.6764	19.64	19.45	19.64	18.50	20.77	14,840,763	12.770	-0.95%
2015-06-11	0	1.050	1.050	1.060	1.020	1.160	34,473,500	37,739,220	1.0947	19.82	19.82	20.01	19.26	21.90	1,825,927	20.669	-4.55%
2015-06-10	0	1.100	1.090	1.100	0.920	1.150	60,071,950	63,520,428	1.0574	20.77	20.58	20.77	17.37	21.71	3,181,777	19.964	20.88%
2015-06-09	0	0.910	0.910	0.920	0.890	0.980	32,773,500	30,403,360	0.9277	17.18	17.18	17.37	16.80	18.50	1,735,885	17.515	-1.09%
2015-06-08	0	0.920	0.920	0.930	0.860	0.940	28,794,500	25,989,740	0.9026	17.37	17.37	17.56	16.24	17.75	1,525,132	17.041	9.52%
2015-06-05	0	0.840	0.820	0.850	0.810	0.860	6,302,000	5,215,720	0.8276	15.86	15.48	16.05	15.29	16.24	333,792	15.626	1.20%
2015-06-04	0	0.830	0.830	0.850	0.780	0.900	15,722,500	13,208,530	0.8401	15.67	15.67	16.05	14.73	16.99	832,760	15.861	-4.60%
2015-06-03	0	0.870	0.870	0.890	0.850	0.920	20,926,852	18,647,209	0.8911	16.43	16.43	16.80	16.05	17.37	1,108,414	16.823	2.35%
2015-06-02	0	0.850	0.850	0.860	0.820	0.860	15,119,500	12,731,510	0.8421	16.05	16.05	16.24	15.48	16.24	800,821	15.898	2.41%
2015-06-01	0	0.830	0.820	0.830	0.780	0.830	11,892,000	9,624,540	0.8093	15.67	15.48	15.67	14.73	15.67	629,873	15.280	5.06%
2015-05-29	0	0.790	0.790	0.800	0.760	0.850	18,943,000	15,147,665	0.7996	14.92	14.92	15.10	14.35	16.05	1,003,337	15.097	2.60%
2015-05-28	0	0.770	0.770	0.780	0.720	0.790	19,082,000	14,583,960	0.7643	14.54	14.54	14.73	13.59	14.92	1,010,699	14.430	5.48%
2015-05-27	0	0.730	0.720	0.730	0.710	0.800	30,348,000	22,745,145	0.7495	13.78	13.59	13.78	13.40	15.10	1,607,415	14.150	-3.95%
2015-05-26	0	0.760	0.760	0.770	0.720	0.940	88,154,750	72,248,150	0.8196	14.35	14.35	14.54	13.59	17.75	4,669,213	15.473	1.33%
2015-05-22	1	-	-	-	-	-	0	0	-	14.16	-	-	-	-	0	-	0.00%
2015-05-21	1	-	-	-	-	-	0	0	-	14.16	-	-	-	-	0	-	0.00%
2015-05-20	0	0.750	0.750	0.760	0.600	0.760	79,601,500	54,482,820	0.6844	14.16	14.16	14.35	11.33	14.35	4,216,181	12.922	25.00%
2015-05-19	0	0.600	0.600	0.610	0.580	0.610	8,001,500	4,781,475	0.5976	11.33	11.33	11.52	10.95	11.52	423,808	11.282	1.69%
2015-05-18	0	0.590	0.580	0.590	0.580	0.590	6,013,000	3,499,950	0.5821	11.14	10.95	11.14	10.95	11.14	318,485	10.989	1.72%
2015-05-15	0	0.580	0.580	0.590	0.580	0.590	2,826,000	1,654,600	0.5855	10.95	10.95	11.14	10.95	11.14	149,682	11.054	-1.69%
2015-05-14	0	0.590	0.580	0.590	0.570	0.590	3,283,500	1,916,125	0.5836	11.14	10.95	11.14	10.76	11.14	173,914	11.018	0.00%
2015-05-13	0	0.590	0.580	0.590	0.570	0.590	5,218,005	3,060,242	0.5865	11.14	10.95	11.14	10.76	11.14	276,377	11.073	0.00%
2015-05-12	0	0.590	0.580	0.590	0.580	0.600	5,370,000	3,161,100	0.5887	11.14	10.95	11.14	10.95	11.33	284,428	11.114	0.00%
2015-05-11	0	0.590	0.590	0.600	0.580	0.610	6,706,000	3,999,750	0.5964	11.14	11.14	11.33	10.95	11.52	355,191	11.261	0.00%
2015-05-08	0	0.590	0.590	0.600	0.580	0.610	13,339,000	7,945,250	0.5956	11.14	11.14	11.33	10.95	11.52	706,515	11.246	1.72%
2015-05-07	0	0.580	0.580	0.590	0.570	0.610	7,131,000	4,169,650	0.5847	10.95	10.95	11.14	10.76	11.52	377,701	11.040	-4.92%
2015-05-06	0	0.610	0.600	0.620	0.530	0.640	18,677,500	11,211,945	0.6003	11.52	11.33	11.71	10.01	12.08	989,274	11.334	10.91%
2015-05-05	0	0.550	0.540	0.550	0.530	0.620	15,946,000	9,041,800	0.5670	10.38	10.20	10.38	10.01	11.71	844,597	10.705	-8.33%
2015-05-04	0	0.600	0.600	0.610	0.590	0.670	25,680,044	16,121,103	0.6278	11.33	11.33	11.52	11.14	12.65	1,360,172	11.852	-4.76%
2015-04-30	0	0.630	0.620	0.630	0.540	0.640	33,786,620	19,925,306	0.5897	11.89	11.71	11.89	10.20	12.08	1,789,546	11.134	16.67%
2015-04-29	0	0.540	0.520	0.540	0.470	0.600	23,469,025	12,444,782	0.5303	10.20	9.818	10.20	8.874	11.33	1,243,063	10.011	-3.57%
2015-04-28	0	0.560	0.540	0.570	0.385	0.740	289,055,276	120,509,372	0.4169	10.57	10.20	10.76	7.269	13.97	15,310,131	7.8712	49.33%
2015-04-27	0	0.375	0.375	0.380	0.290	0.380	12,973,945	4,665,670	0.3596	7.080	7.080	7.174	5.475	7.174	687,179	6.7896	33.93%
2015-04-24	0	0.280	0.280	0.295	0.275	0.285	653,554	182,701	0.2795	5.286	5.286	5.570	5.192	5.381	34,616	5.2779	0.00%
2015-04-23	0	0.280	0.275	0.290	0.280	0.295	772,075	216,750	0.2807	5.286	5.192	5.475	5.286	5.570	40,894	5.3003	-5.08%
2015-04-22	0	0.295	0.285	0.295	0.285	0.295	459,500	131,947	0.2872	5.570	5.381	5.570	5.381	5.570	24,338	5.4215	3.51%
2015-04-21	0	0.285	0.275	0.285	0.260	0.290	1,492,000	417,140	0.2796	5.381	5.192	5.381	4.909	5.475	79,025	5.2786	1.79%
2015-04-20	0	0.280	0.270	0.285	0.250	0.325	2,330,000	660,800	0.2836	5.286	5.098	5.381	4.720	6.136	123,411	5.3545	-12.50%
2015-04-17	0	0.320	0.320	0.335	0.315	0.330	185,525	59,179	0.3190	6.042	6.042	6.325	5.947	6.230	9,827	6.0224	-3.03%
2015-04-16	0	0.330	0.315	0.335	0.310	0.330	369,657	114,615	0.3101	6.230	5.947	6.325	5.853	6.230	19,579	5.8539	6.45%
2015-04-15	0	0.310	0.310	0.330	0.310	0.350	3,863,343	1,278,556	0.3309	5.853	5.853	6.230	5.853	6.608	204,626	6.2483	-6.06%
2015-04-14	0	0.330	0.320	0.340	0.300	0.330	1,505,000	484,817	0.3221	6.230	6.042	6.419	5.664	6.230	79,714	6.0820	3.13%
2015-04-13	0	0.320	0.310	0.320	0.290	0.330	1,442,000	446,282	0.3095	6.042	5.853	6.042	5.475	6.230	76,377	5.8431	0.00%
2015-04-10	0	0.320	0.320	0.330	0.320	0.340	532,625	178,091	0.3344	6.042	6.042	6.230	6.042	6.419	28,211	6.3128	-5.88%
2015-04-09	0	0.340	0.330	0.340	0.310	0.360	2,579,000	900,030	0.3490	6.419	6.230	6.419	5.853	6.797	136,600	6.5888	-5.56%
2015-04-08	0	0.360	0.360	0.370	0.300	0.380	4,880,500	1,679,600	0.3441	6.797	6.797	6.986	5.664	7.174	258,501	6.4975	5.88%
2015-04-02	0	0.340	0.315	0.350	0.250	0.350	4,652,000	1,364,206	0.2933	6.419	5.947	6.608	4.720	6.608	246,398	5.5366	36.00%
2015-04-01	0	0.250	0.244	0.250	0.239	0.250	699,755	168,312	0.2405	4.720	4.607	4.720	4.512	4.720	37,063	4.5412	5.49%
2015-03-31	0	0.237	0.236	0.237	0.230	0.237	683,500	158,937	0.2325	4.475	4.456	4.475	4.342	4.475	36,202	4.3902	2.60%
2015-03-30	0	0.231	0.231	0.235	0.230	0.239	332,000	76,582	0.2307	4.361	4.361	4.437	4.342	4.512	17,585	4.3550	-1.28%
2015-03-27	0	0.234	0.230	0.235	0.230	0.234	267,500	61,642	0.2304	4.418	4.342	4.437	4.342	4.418	14,168	4.3507	1.74%
2015-03-26	0	0.230	0.230	0.233	0.228	0.238	1,040,000	240,080	0.2308	4.342	4.342	4.399	4.305	4.493	55,085	4.3584	-4.17%
2015-03-25	0	0.240	0.235	0.240	-	-	0	0	-	4.531	4.437	4.531	-	-	0	-	0.00%
2015-03-24	0	0.240	0.235	0.244	0.240	0.246	207,527	50,705	0.2443	4.531	4.437	4.607	4.531	4.644	10,992	4.6129	-2.44%
2015-03-23	0	0.246	0.245	0.246	0.230	0.248	761,500	182,477	0.2396	4.644	4.626	4.644	4.342	4.682	40,334	4.5242	6.96%
2015-03-20	0	0.230	0.228	0.237	0.224	0.241	4,270,500	977,490	0.2289	4.342	4.305	4.475	4.229	4.550	226,192	4.3215	1.77%
2015-03-19	0	0.226	0.224	0.230	0.218	0.229	3,190,000	712,420	0.2233	4.267	4.229	4.342	4.116	4.324	168,962	4.2165	2.73%
2015-03-18	0	0.220	0.220	0.222	0.219	0.224	732,000	161,530	0.2207	4.154	4.154	4.191	4.135	4.229	38,771	4.1662	0.00%
2015-03-17	0	0.220	0.218	0.224	0.220	0.220	170,000	37,400	0.2200	4.154	4.116	4.229	4.154	4.154	9,004	4.1536	-2.22%
2015-03-16	0	0.225	0.220	0.228	0.225	0.225	54,000	12,118	0.2244	4.248	4.154	4.305	4.248	4.248	2,860	4.2368	2.27%
2015-03-13	0	0.220	0.220	0.228	-	-	60	12	0.2000	4.154	4.154	4.305	-	-	3	3.7760	0.00%
2015-03-12	0	0.220	0.219	0.230	0.219	0.225	1,210,000	268,970	0.2223	4.154	4.135	4.342	4.135	4.248	64,089	4.1968	-1.35%
2015-03-11	0	0.223	0.223	0.226	0.222	0.228	582,500	130,802	0.2246	4.210	4.210	4.267	4.191	4.305	30,853	4.2396	-0.89%
2015-03-10	0	0.225	0.224	0.225	0.220	0.225	360,000	80,540	0.2237	4.248	4.229	4.248	4.154	4.248	19,068	4.2239	0.00%
2015-03-09	0	0.225	0.225	0.229	0.220	0.226	300,000	66,830	0.2228	4.248	4.248	4.324	4.154	4.267	15,890	4.2058	2.27%
2015-03-06	0	0.220	0.219	0.228	0.220	0.238	900,000	199,710	0.2219	4.154	4.135	4.305	4.154	4.493	47,669	4.1895	2.33%
2015-03-05	0	0.215	0.200	0.215	0.220	0.235	1,032,000	238,720	0.2313	4.059	3.776	4.059	4.154	4.437	54,661	4.3673	-8.90%
2015-03-04	0	0.236	0.236	0.240	0.235	0.248	510,000	122,020	0.2393	4.456	4.456	4.531	4.437	4.682	27,013	4.5171	-5.60%
2015-03-03	0	0.250	0.242	0.250	0.250	0.250	200,000	50,000	0.2500	4.720	4.569	4.720	4.720	4.720	10,593	4.7200	0.00%
2015-03-02	0	0.250	0.246	0.255	0.245	0.250	50,000	12,450	0.2490	4.720	4.644	4.814	4.626	4.720	2,648	4.7011	-1.96%
2015-02-27	0	0.255	0.255	0.260	0.238	0.255	840,000	209,860	0.2498	4.814	4.814	4.909	4.493	4.814	44,492	4.7169	6.25%
2015-02-26	0	0.240	0.240	0.250	0.233	0.250	230,000	57,330	0.2493	4.531	4.531	4.720	4.399	4.720	12,182	4.7060	-4.00%
2015-02-25	0	0.250	0.235	0.250	0.250	0.250	540,000	135,000	0.2500	4.720	4.437	4.720	4.720	4.720	28,602	4.7200	4.17%
2015-02-24	0	0.240	0.234	0.255	0.240	0.260	191,500	46,542	0.2430	4.531	4.418	4.814	4.531	4.909	10,143	4.5886	5.26%
2015-02-23	0	0.228	0.228	0.235	0.222	0.222	38,000	8,188	0.2155	4.305	4.305	4.437	4.191	4.191	2,013	4.0681	2.70%
2015-02-18	0	0.222	0.222	0.244	0.222	0.240	60,000	14,120	0.2353	4.191	4.191	4.607	4.191	4.531	3,178	4.4431	-5.13%
2015-02-17	0	0.234	0.220	0.234	-	-	0	0	-	4.418	4.154	4.418	-	-	0	-	0.00%
2015-02-16	0	0.234	0.220	0.234	0.220	0.234	304,000	66,863	0.2199	4.418	4.154	4.418	4.154	4.418	16,102	4.1525	1.74%
2015-02-13	0	0.230	0.216	0.230	0.220	0.230	172,000	38,388	0.2232	4.342	4.078	4.342	4.154	4.342	9,110	4.2138	4.55%
2015-02-12	0	0.220	0.214	0.224	0.212	0.220	123,000	26,605	0.2163	4.154	4.040	4.229	4.003	4.154	6,515	4.0838	4.27%
2015-02-11	0	0.211	0.210	0.222	0.210	0.212	571,000	120,090	0.2103	3.984	3.965	4.191	3.965	4.003	30,244	3.9708	-2.76%
2015-02-10	0	0.217	0.217	0.224	0.215	0.224	320,000	68,390	0.2137	4.097	4.097	4.229	4.059	4.229	16,949	4.0350	0.00%
2015-02-09	0	0.217	0.217	0.222	0.213	0.215	481,000	102,636	0.2134	4.097	4.097	4.191	4.021	4.059	25,477	4.0286	1.88%
2015-02-06	0	0.213	0.213	0.219	0.213	0.215	592,000	126,936	0.2144	4.021	4.021	4.135	4.021	4.059	31,356	4.0482	2.90%
2015-02-05	0	0.207	0.207	0.219	0.205	0.205	10,000	2,050	0.2050	3.908	3.908	4.135	3.870	3.870	530	3.8704	0.98%
2015-02-04	0	0.205	0.205	0.210	0.200	0.207	328,000	66,666	0.2033	3.870	3.870	3.965	3.776	3.908	17,373	3.8374	-0.49%
2015-02-03	0	0.206	0.205	0.216	0.203	0.206	32,000	6,540	0.2044	3.889	3.870	4.078	3.833	3.889	1,695	3.8586	-3.74%
2015-02-02	0	0.214	0.211	0.216	-	-	0	0	-	4.040	3.984	4.078	-	-	0	-	0.00%
2015-01-30	0	0.214	0.202	0.214	-	-	0	0	-	4.040	3.814	4.040	-	-	0	-	0.00%
2015-01-29	0	0.214	0.209	0.219	0.214	0.214	150,000	32,100	0.2140	4.040	3.946	4.135	4.040	4.040	7,945	4.0403	0.00%
2015-01-28	0	0.214	0.214	0.217	0.203	0.217	222,000	47,352	0.2133	4.040	4.040	4.097	3.833	4.097	11,758	4.0271	-2.73%
2015-01-27	0	0.220	0.206	0.260	0.220	0.220	20,000	4,400	0.2200	4.154	3.889	4.909	4.154	4.154	1,059	4.1536	0.00%
2015-01-26	0	0.220	0.205	0.220	-	-	0	0	-	4.154	3.870	4.154	-	-	0	-	0.00%
2015-01-23	0	0.220	0.206	0.220	-	-	150	27	0.1800	4.154	3.889	4.154	-	-	8	3.3984	0.00%
2015-01-22	0	0.220	0.214	0.260	0.210	0.220	66,500	14,417	0.2168	4.154	4.040	4.909	3.965	4.154	3,522	4.0931	0.00%
2015-01-21	0	0.220	0.216	0.220	0.217	0.221	259,750	57,137	0.2200	4.154	4.078	4.154	4.097	4.172	13,758	4.1530	-0.45%
2015-01-20	0	0.221	0.218	0.225	0.216	0.221	251,000	54,643	0.2177	4.172	4.116	4.248	4.078	4.172	13,294	4.1102	2.31%
2015-01-19	0	0.216	0.216	0.229	0.216	0.226	200,000	45,000	0.2250	4.078	4.078	4.324	4.078	4.267	10,593	4.2480	-7.69%
2015-01-16	0	0.234	0.226	0.234	0.236	0.236	100,000	23,600	0.2360	4.418	4.267	4.418	4.456	4.456	5,297	4.4557	-2.09%
2015-01-15	0	0.239	0.231	0.239	0.226	0.246	1,088,010	260,402	0.2393	4.512	4.361	4.512	4.267	4.644	57,628	4.5187	-3.24%
2015-01-14	0	0.247	0.247	0.260	0.240	0.247	510,000	124,940	0.2450	4.663	4.663	4.909	4.531	4.663	27,013	4.6252	2.92%
2015-01-13	0	0.240	0.235	0.249	0.240	0.270	1,163,000	301,994	0.2597	4.531	4.437	4.701	4.531	5.098	61,600	4.9025	-5.88%
2015-01-12	0	0.255	0.240	0.255	0.224	0.260	1,234,500	305,260	0.2473	4.814	4.531	4.814	4.229	4.909	65,387	4.6685	10.87%
2015-01-09	0	0.230	0.231	0.235	0.226	0.300	10,744,500	2,722,520	0.2534	4.342	4.361	4.437	4.267	5.664	569,094	4.7840	6.98%
2015-01-08	0	0.215	0.215	0.225	0.203	0.225	602,500	127,635	0.2118	4.059	4.059	4.248	3.833	4.248	31,912	3.9996	7.50%
2015-01-07	0	0.200	0.200	0.203	0.193	0.203	1,897,000	379,110	0.1998	3.776	3.776	3.833	3.644	3.833	100,477	3.7731	-1.48%
2015-01-06	0	0.203	0.203	0.208	0.200	0.212	1,751,500	352,822	0.2014	3.833	3.833	3.927	3.776	4.003	92,770	3.8032	-6.88%
2015-01-05	0	0.218	0.210	0.218	0.215	0.218	800,500	172,675	0.2157	4.116	3.965	4.116	4.059	4.116	42,399	4.0726	-1.80%
2015-01-02	0	0.222	0.222	0.225	0.210	0.220	490,000	105,230	0.2148	4.191	4.191	4.248	3.965	4.154	25,953	4.0546	-1.33%
2014-12-31	0	0.225	0.220	0.240	0.221	0.230	200,000	45,440	0.2272	4.248	4.154	4.531	4.172	4.342	10,593	4.2895	-6.25%
2014-12-30	0	0.240	0.221	0.240	-	-	0	0	-	4.531	4.172	4.531	-	-	0	-	0.00%
2014-12-29	0	0.240	0.205	0.245	0.240	0.250	2,209,500	549,111	0.2485	4.531	3.870	4.626	4.531	4.720	117,029	4.6921	-4.00%
2014-12-24	0	0.250	0.250	0.270	-	-	0	0	-	4.720	4.720	5.098	-	-	0	-	0.00%
2014-12-23	0	0.250	0.250	0.270	0.250	0.250	80,020	20,004	0.2500	4.720	4.720	5.098	4.720	4.720	4,238	4.7198	-7.41%
2014-12-22	0	0.270	0.250	0.270	0.270	0.270	63,150	16,956	0.2685	5.098	4.720	5.098	5.098	5.098	3,345	5.0693	0.00%
2014-12-19	0	0.270	0.260	0.270	0.270	0.270	101,000	27,240	0.2697	5.098	4.909	5.098	5.098	5.098	5,350	5.0920	-3.57%
2014-12-18	0	0.280	0.270	0.280	0.270	0.290	243,000	69,370	0.2855	5.286	5.098	5.286	5.098	5.475	12,871	5.3897	-1.75%
2014-12-17	0	0.285	0.270	0.285	0.270	0.285	83,000	22,980	0.2769	5.381	5.098	5.381	5.098	5.381	4,396	5.2273	11.76%
2014-12-16	0	0.255	0.255	0.280	0.250	0.250	37,000	9,180	0.2481	4.814	4.814	5.286	4.720	4.720	1,960	4.6843	2.00%
2014-12-15	0	0.250	0.250	0.265	0.250	0.250	110,000	27,500	0.2500	4.720	4.720	5.003	4.720	4.720	5,826	4.7200	-1.96%
2014-12-12	0	0.255	0.255	0.275	0.255	0.260	104,000	26,580	0.2556	4.814	4.814	5.192	4.814	4.909	5,508	4.8253	-3.77%
2014-12-11	0	0.265	0.255	0.265	0.260	0.280	170,000	44,400	0.2612	5.003	4.814	5.003	4.909	5.286	9,004	4.9310	6.00%
2014-12-10	0	0.250	0.250	0.260	0.250	0.255	54,000	13,530	0.2506	4.720	4.720	4.909	4.720	4.814	2,860	4.7305	0.00%
2014-12-09	0	0.250	0.250	0.255	0.250	0.265	220,000	56,200	0.2555	4.720	4.720	4.814	4.720	5.003	11,653	4.8230	-5.66%
2014-12-08	0	0.265	0.265	0.280	-	-	0	0	-	5.003	5.003	5.286	-	-	0	-	1.92%
2014-12-05	0	0.260	0.260	0.265	-	-	0	0	-	4.909	4.909	5.003	-	-	0	-	0.00%
2014-12-04	0	0.260	0.260	0.275	0.260	0.265	115,000	29,950	0.2604	4.909	4.909	5.192	4.909	5.003	6,091	4.9170	-3.70%
2014-12-03	0	0.270	0.260	0.280	0.265	0.270	410,000	109,800	0.2678	5.098	4.909	5.286	5.003	5.098	21,716	5.0562	-1.82%
2014-12-02	0	0.275	0.275	0.280	0.275	0.275	82,278	22,592	0.2746	5.192	5.192	5.286	5.192	5.192	4,358	5.1841	1.85%
2014-12-01	0	0.270	0.255	0.270	0.270	0.280	361,500	98,275	0.2719	5.098	4.814	5.098	5.098	5.286	19,147	5.1326	-3.57%
2014-11-28	0	0.280	0.270	0.285	0.280	0.285	122,500	34,065	0.2781	5.286	5.098	5.381	5.286	5.381	6,488	5.2502	0.00%
2014-11-27	0	0.280	0.275	0.280	0.280	0.280	190,000	53,200	0.2800	5.286	5.192	5.286	5.286	5.286	10,064	5.2864	0.00%
2014-11-26	0	0.280	0.280	0.285	0.275	0.295	1,105,000	316,000	0.2860	5.286	5.286	5.381	5.192	5.570	58,528	5.3992	-6.67%
2014-11-25	0	0.300	0.280	0.300	0.300	0.300	621,000	187,285	0.3016	5.664	5.286	5.664	5.664	5.664	32,892	5.6939	0.00%
2014-11-24	0	0.300	0.280	0.300	0.280	0.300	262,000	75,630	0.2887	5.664	5.286	5.664	5.286	5.664	13,877	5.4500	7.14%
2014-11-21	0	0.280	0.280	0.290	-	-	0	0	-	5.286	5.286	5.475	-	-	0	-	0.00%
2014-11-20	0	0.280	0.280	0.290	0.280	0.280	870,500	243,730	0.2800	5.286	5.286	5.475	5.286	5.286	46,107	5.2862	0.00%
2014-11-19	0	0.280	0.265	0.280	0.270	0.285	620,000	175,050	0.2823	5.286	5.003	5.286	5.098	5.381	32,839	5.3306	0.00%
2014-11-18	0	0.280	0.270	0.290	0.260	0.280	65,000	17,400	0.2677	5.286	5.098	5.475	4.909	5.286	3,443	5.0540	0.00%
2014-11-17	0	0.280	0.275	0.280	0.270	0.285	1,015,000	277,675	0.2736	5.286	5.192	5.286	5.098	5.381	53,761	5.1650	-1.75%
2014-11-14	0	0.285	0.285	0.290	0.285	0.295	607,000	174,465	0.2874	5.381	5.381	5.475	5.381	5.570	32,150	5.4265	-3.39%
2014-11-13	0	0.295	0.295	0.300	0.295	0.295	170,000	50,150	0.2950	5.570	5.570	5.664	5.570	5.570	9,004	5.5696	1.72%
2014-11-12	0	0.290	0.290	0.310	-	-	25	6	0.2400	5.475	5.475	5.853	-	-	1	4.5312	0.00%
2014-11-11	0	0.290	0.290	0.315	0.290	0.300	160,000	47,000	0.2938	5.475	5.475	5.947	5.475	5.664	8,475	5.5460	-6.45%
2014-11-10	0	0.310	0.300	0.310	0.300	0.310	200,000	61,050	0.3053	5.853	5.664	5.853	5.664	5.853	10,593	5.7631	3.33%
2014-11-07	0	0.300	0.295	0.310	0.290	0.300	100,000	29,700	0.2970	5.664	5.570	5.853	5.475	5.664	5,297	5.6074	3.45%
2014-11-06	0	0.290	0.290	0.300	0.290	0.290	26,000	7,390	0.2842	5.475	5.475	5.664	5.475	5.475	1,377	5.3663	0.00%
2014-11-05	0	0.290	0.290	0.310	0.285	0.310	450,000	130,500	0.2900	5.475	5.475	5.853	5.381	5.853	23,835	5.4752	1.75%
2014-11-04	0	0.285	0.285	0.310	0.285	0.285	12,500	3,537	0.2830	5.381	5.381	5.853	5.381	5.381	662	5.3423	0.00%
2014-11-03	0	0.285	0.285	0.310	0.285	0.310	420,000	122,850	0.2925	5.381	5.381	5.853	5.381	5.853	22,246	5.5224	-5.00%
2014-10-31	0	0.300	0.300	0.310	0.300	0.320	263,501	82,580	0.3134	5.664	5.664	5.853	5.664	6.042	13,957	5.9169	-3.23%
2014-10-30	0	0.310	0.290	0.310	-	-	1,000	270	0.2700	5.853	5.475	5.853	-	-	53	5.0976	0.00%
2014-10-29	0	0.310	0.295	0.310	-	-	0	0	-	5.853	5.570	5.853	-	-	0	-	0.00%
2014-10-28	0	0.310	0.280	0.310	0.310	0.315	57,000	17,370	0.3047	5.853	5.286	5.853	5.853	5.947	3,019	5.7534	1.64%
2014-10-27	0	0.305	0.280	0.305	0.280	0.305	220,000	61,850	0.2811	5.758	5.286	5.758	5.286	5.758	11,653	5.3079	8.93%
2014-10-24	0	0.280	0.280	0.285	0.280	0.280	12,000	3,320	0.2767	5.286	5.286	5.381	5.286	5.286	636	5.2235	0.00%
2014-10-23	0	0.280	0.280	0.285	0.280	0.280	361,000	101,040	0.2799	5.286	5.286	5.381	5.286	5.286	19,121	5.2843	0.00%
2014-10-22	0	0.280	0.250	0.280	-	-	500	120	0.2400	5.286	4.720	5.286	-	-	26	4.5312	0.00%
2014-10-21	0	0.280	0.270	0.315	-	-	0	0	-	5.286	5.098	5.947	-	-	0	-	0.00%
2014-10-20	0	0.280	0.280	0.300	0.280	0.280	10,000	2,800	0.2800	5.286	5.286	5.664	5.286	5.286	530	5.2864	0.00%
2014-10-17	0	0.280	0.280	0.300	0.280	0.285	370,400	105,400	0.2846	5.286	5.286	5.664	5.286	5.381	19,619	5.3724	-1.75%
2014-10-16	0	0.285	0.275	0.295	-	-	500	122	0.2440	5.381	5.192	5.570	-	-	26	4.6067	0.00%
2014-10-15	0	0.285	0.285	0.295	0.285	0.285	265,500	75,582	0.2847	5.381	5.381	5.570	5.381	5.381	14,063	5.3747	0.00%
2014-10-14	0	0.285	0.280	0.290	-	-	0	0	-	5.381	5.286	5.475	-	-	0	-	0.00%
2014-10-13	0	0.285	0.285	0.300	-	-	1,000	255	0.2550	5.381	5.381	5.664	-	-	53	4.8144	0.00%
2014-10-10	0	0.285	0.285	0.300	0.285	0.285	100,000	28,500	0.2850	5.381	5.381	5.664	5.381	5.381	5,297	5.3808	-1.72%
2014-10-09	0	0.290	0.290	0.315	0.290	0.290	123,500	35,745	0.2894	5.475	5.475	5.947	5.475	5.475	6,541	5.4645	-3.33%
2014-10-08	0	0.300	0.300	0.310	0.300	0.305	220,000	66,200	0.3009	5.664	5.664	5.853	5.664	5.758	11,653	5.6812	-3.23%
2014-10-07	0	0.310	0.300	0.310	0.300	0.310	199,500	60,460	0.3031	5.853	5.664	5.853	5.664	5.853	10,567	5.7217	3.33%
2014-10-06	0	0.300	0.285	0.305	-	-	8,000	2,080	0.2600	5.664	5.381	5.758	-	-	424	4.9088	0.00%
2014-10-03	0	0.300	0.300	0.305	0.300	0.305	520,000	156,500	0.3010	5.664	5.664	5.758	5.664	5.758	27,542	5.6822	-1.64%
2014-09-30	0	0.305	0.305	0.320	0.305	0.310	740,500	228,595	0.3087	5.758	5.758	6.042	5.758	5.853	39,221	5.8283	0.00%
2014-09-29	0	0.305	0.305	0.315	0.305	0.315	1,325,000	411,050	0.3102	5.758	5.758	5.947	5.758	5.947	70,180	5.8571	-6.15%
2014-09-26	0	0.325	0.310	0.325	0.325	0.335	343,000	112,885	0.3291	6.136	5.853	6.136	6.136	6.325	18,167	6.2136	4.84%
2014-09-25	0	0.310	0.310	0.325	0.310	0.310	751,500	232,935	0.3100	5.853	5.853	6.136	5.853	5.853	39,804	5.8520	-3.12%
2014-09-24	0	0.320	0.310	0.315	0.310	0.320	1,333,000	419,250	0.3145	6.042	5.853	5.947	5.853	6.042	70,604	5.9381	3.23%
2014-09-23	0	0.310	0.310	0.315	0.310	0.310	140,251	43,470	0.3099	5.853	5.853	5.947	5.853	5.853	7,429	5.8517	0.00%
2014-09-22	0	0.310	0.310	0.315	0.300	0.305	1,022,000	310,930	0.3042	5.853	5.853	5.947	5.664	5.758	54,131	5.7440	-1.59%
2014-09-19	0	0.315	0.320	0.335	0.310	0.315	160,000	49,900	0.3119	5.947	6.042	6.325	5.853	5.947	8,475	5.8882	3.28%
2014-09-18	0	0.305	0.305	0.310	0.305	0.305	295,500	90,017	0.3046	5.758	5.758	5.853	5.758	5.758	15,651	5.7513	0.00%
2014-09-17	0	0.305	0.305	0.315	0.300	0.305	220,000	66,600	0.3027	5.758	5.758	5.947	5.664	5.758	11,653	5.7155	0.00%
2014-09-16	0	0.305	0.305	0.320	0.300	0.310	170,000	51,850	0.3050	5.758	5.758	6.042	5.664	5.853	9,004	5.7584	-1.61%
2014-09-15	0	0.310	0.300	0.310	0.300	0.310	870,500	264,145	0.3034	5.853	5.664	5.853	5.664	5.853	46,107	5.7290	-1.59%
2014-09-12	0	0.315	0.310	0.330	0.310	0.330	340,000	110,500	0.3250	5.947	5.853	6.230	5.853	6.230	18,008	6.1360	-3.08%
2014-09-11	0	0.325	0.310	0.325	0.310	0.325	380,000	121,500	0.3197	6.136	5.853	6.136	5.853	6.136	20,127	6.0366	1.56%
2014-09-10	0	0.320	0.315	0.320	0.310	0.320	371,000	116,095	0.3129	6.042	5.947	6.042	5.853	6.042	19,650	5.9080	0.00%
2014-09-08	0	0.320	0.320	0.340	0.315	0.320	200,050	62,816	0.3140	6.042	6.042	6.419	5.947	6.042	10,596	5.9283	-1.54%
2014-09-05	0	0.325	0.325	0.330	0.300	0.340	678,509	222,892	0.3285	6.136	6.136	6.230	5.664	6.419	35,938	6.2021	4.84%
2014-09-04	0	0.310	0.310	0.320	0.290	0.310	3,480,000	1,030,550	0.2961	5.853	5.853	6.042	5.475	5.853	184,322	5.5910	0.00%
2014-09-03	0	0.310	0.305	0.320	0.305	0.340	1,702,304	558,068	0.3278	5.853	5.758	6.042	5.758	6.419	90,164	6.1894	-10.14%
2014-09-02	0	0.345	0.335	0.350	0.335	0.355	900,000	312,100	0.3468	6.514	6.325	6.608	6.325	6.702	47,669	6.5472	-2.82%
2014-09-01	0	0.355	0.335	0.355	0.330	0.355	2,501,000	859,220	0.3436	6.702	6.325	6.702	6.230	6.702	132,468	6.4862	-1.39%
2014-08-29	0	0.360	0.355	0.360	0.360	0.370	2,435,000	888,800	0.3650	6.797	6.702	6.797	6.797	6.986	128,972	6.8914	-4.00%
2014-08-28	0	0.375	0.365	0.375	0.365	0.375	562,600	206,697	0.3674	7.080	6.891	7.080	6.891	7.080	29,799	6.9364	2.74%
2014-08-27	0	0.365	0.355	0.375	0.345	0.365	3,520,000	1,242,800	0.3531	6.891	6.702	7.080	6.514	6.891	186,441	6.6659	-1.35%
2014-08-26	0	0.370	0.370	0.380	0.360	0.370	1,122,000	410,310	0.3657	6.986	6.986	7.174	6.797	6.986	59,428	6.9043	-1.33%
2014-08-25	0	0.375	0.375	0.385	0.375	0.375	440,000	164,850	0.3747	7.080	7.080	7.269	7.080	7.080	23,305	7.0736	0.00%
2014-08-22	0	0.375	0.375	0.390	0.375	0.385	734,250	278,805	0.3797	7.080	7.080	7.363	7.080	7.269	38,890	7.1690	-2.60%
2014-08-21	0	0.385	0.375	0.380	0.380	0.390	1,110,000	425,050	0.3829	7.269	7.080	7.174	7.174	7.363	58,792	7.2297	-1.28%
2014-08-20	0	0.390	0.390	0.400	0.385	0.390	314,000	121,220	0.3861	7.363	7.363	7.552	7.269	7.363	16,631	7.2886	0.00%
2014-08-19	0	0.390	0.390	0.400	0.385	0.390	600,000	232,300	0.3872	7.363	7.363	7.552	7.269	7.363	31,780	7.3097	1.30%
2014-08-18	0	0.385	0.385	0.395	0.380	0.400	351,025	134,874	0.3842	7.269	7.269	7.458	7.174	7.552	18,592	7.2542	0.00%
2014-08-15	0	0.385	0.385	0.400	0.380	0.405	1,461,250	574,100	0.3929	7.269	7.269	7.552	7.174	7.646	77,397	7.4176	-4.94%
2014-08-14	0	0.405	0.405	0.410	0.395	0.410	546,000	218,575	0.4003	7.646	7.646	7.741	7.458	7.741	28,919	7.5581	-1.22%
2014-08-13	0	0.410	0.395	0.410	0.395	0.410	338,000	135,640	0.4013	7.741	7.458	7.741	7.458	7.741	17,903	7.5766	2.50%
2014-08-12	0	0.400	0.400	0.405	0.395	0.405	550,000	221,950	0.4035	7.552	7.552	7.646	7.458	7.646	29,131	7.6189	-1.23%
2014-08-11	0	0.405	0.405	0.410	0.405	0.410	1,020,500	417,965	0.4096	7.646	7.646	7.741	7.646	7.741	54,052	7.7327	1.25%
2014-08-08	0	0.400	0.400	0.410	0.400	0.410	590,000	239,400	0.4058	7.552	7.552	7.741	7.552	7.741	31,250	7.6608	0.00%
2014-08-07	0	0.400	0.400	0.410	0.390	0.415	552,000	220,710	0.3998	7.552	7.552	7.741	7.363	7.835	29,237	7.5489	1.27%
2014-08-06	0	0.395	0.395	0.400	0.395	0.400	524,000	207,920	0.3968	7.458	7.458	7.552	7.458	7.552	27,754	7.4915	0.00%
2014-08-05	0	0.395	0.390	0.410	0.395	0.425	530,000	215,700	0.4070	7.458	7.363	7.741	7.458	8.024	28,072	7.6838	-4.82%
2014-08-04	0	0.415	0.405	0.415	0.405	0.415	360,000	148,800	0.4133	7.835	7.646	7.835	7.646	7.835	19,068	7.8037	5.06%
2014-08-01	0	0.395	0.395	0.400	0.395	0.405	885,000	352,975	0.3988	7.458	7.458	7.552	7.458	7.646	46,875	7.5301	-3.66%
2014-07-31	0	0.410	0.400	0.410	0.395	0.425	6,520,000	2,633,250	0.4039	7.741	7.552	7.741	7.458	8.024	345,339	7.6251	-4.65%
2014-07-30	0	0.430	0.425	0.430	0.420	0.435	1,724,500	736,495	0.4271	8.118	8.024	8.118	7.930	8.213	91,340	8.0632	0.00%
2014-07-29	0	0.430	0.425	0.430	0.420	0.435	1,263,000	537,410	0.4255	8.118	8.024	8.118	7.930	8.213	66,896	8.0335	2.38%
2014-07-28	0	0.420	0.420	0.425	0.420	0.460	1,775,500	778,505	0.4385	7.930	7.930	8.024	7.930	8.685	94,041	8.2783	-4.55%
2014-07-25	0	0.440	0.430	0.440	0.415	0.440	817,000	349,270	0.4275	8.307	8.118	8.307	7.835	8.307	43,273	8.0713	2.33%
2014-07-24	0	0.430	0.425	0.430	0.425	0.455	1,011,000	439,665	0.4349	8.118	8.024	8.118	8.024	8.590	53,549	8.2106	0.00%
2014-07-23	0	0.430	0.420	0.430	0.420	0.430	910,500	386,102	0.4241	8.118	7.930	8.118	7.930	8.118	48,226	8.0062	1.18%
2014-07-22	0	0.425	0.425	0.430	0.425	0.435	540,000	230,200	0.4263	8.024	8.024	8.118	8.024	8.213	28,602	8.0485	-1.16%
2014-07-21	0	0.430	0.425	0.435	0.405	0.470	1,491,000	643,000	0.4313	8.118	8.024	8.213	7.646	8.874	78,972	8.1421	3.61%
2014-07-18	0	0.415	0.415	0.420	0.410	0.420	500,000	207,950	0.4159	7.835	7.835	7.930	7.741	7.930	26,483	7.8522	0.00%
2014-07-17	0	0.415	0.415	0.425	0.410	0.415	110,000	45,085	0.4099	7.835	7.835	8.024	7.741	7.835	5,826	7.7382	0.00%
2014-07-16	0	0.415	0.415	0.420	0.415	0.425	370,500	155,697	0.4202	7.835	7.835	7.930	7.835	8.024	19,624	7.9340	-2.35%
2014-07-15	0	0.425	0.420	0.425	0.415	0.435	736,250	312,000	0.4238	8.024	7.930	8.024	7.835	8.213	38,996	8.0008	-1.16%
2014-07-14	0	0.430	0.425	0.430	0.425	0.430	526,000	225,285	0.4283	8.118	8.024	8.118	8.024	8.118	27,860	8.0863	2.38%
2014-07-11	0	0.420	0.415	0.420	0.420	0.435	740,500	317,550	0.4288	7.930	7.835	7.930	7.930	8.213	39,221	8.0963	1.20%
2014-07-10	0	0.415	0.415	0.430	0.415	0.415	81,500	33,540	0.4115	7.835	7.835	8.118	7.835	7.835	4,317	7.7698	1.22%
2014-07-09	0	0.410	0.410	0.430	0.410	0.420	470,000	192,850	0.4103	7.741	7.741	8.118	7.741	7.930	24,894	7.7468	-3.53%
2014-07-08	0	0.425	0.415	0.430	0.400	0.435	1,482,030	608,896	0.4109	8.024	7.835	8.118	7.552	8.213	78,497	7.7569	1.19%
2014-07-07	0	0.420	0.420	0.430	0.420	0.435	731,000	312,450	0.4274	7.930	7.930	8.118	7.930	8.213	38,718	8.0698	-4.55%
2014-07-04	0	0.440	0.430	0.440	0.415	0.455	2,403,000	1,057,090	0.4399	8.307	8.118	8.307	7.835	8.590	127,278	8.3054	6.02%
2014-07-03	0	0.415	0.415	0.420	0.415	0.430	491,000	205,445	0.4184	7.835	7.835	7.930	7.835	8.118	26,006	7.8998	-2.35%
2014-07-02	0	0.425	0.405	0.425	0.405	0.435	2,862,000	1,205,820	0.4213	8.024	7.646	8.024	7.646	8.213	151,589	7.9545	4.94%
2014-06-30	0	0.405	0.405	0.410	0.400	0.450	6,780,500	2,894,280	0.4269	7.646	7.646	7.741	7.552	8.496	359,137	8.0590	2.53%
2014-06-27	0	0.395	0.395	0.400	0.395	0.400	474,000	188,320	0.3973	7.458	7.458	7.552	7.458	7.552	25,106	7.5010	0.00%
2014-06-26	0	0.395	0.395	0.400	0.390	0.395	560,000	218,250	0.3897	7.458	7.458	7.552	7.363	7.458	29,661	7.3581	1.28%
2014-06-25	0	0.390	0.390	0.400	0.390	0.395	490,000	192,350	0.3926	7.363	7.363	7.552	7.363	7.458	25,953	7.4114	-1.27%
2014-06-24	0	0.395	0.395	0.400	0.395	0.405	500,000	199,850	0.3997	7.458	7.458	7.552	7.458	7.646	26,483	7.5463	-1.25%
2014-06-23	0	0.400	0.400	0.405	0.400	0.410	437,000	177,475	0.4061	7.552	7.552	7.646	7.552	7.741	23,146	7.6676	-1.23%
2014-06-20	0	0.405	0.405	0.410	0.400	0.420	250,000	101,650	0.4066	7.646	7.646	7.741	7.552	7.930	13,242	7.6766	-1.22%
2014-06-19	0	0.410	0.405	0.415	0.390	0.410	1,900,000	772,650	0.4067	7.741	7.646	7.835	7.363	7.741	100,636	7.6777	5.13%
2014-06-18	0	0.390	0.395	0.400	0.390	0.400	340,000	133,850	0.3937	7.363	7.458	7.552	7.363	7.552	18,008	7.4326	-2.50%
2014-06-17	0	0.400	0.395	0.405	0.395	0.410	550,000	220,850	0.4015	7.552	7.458	7.646	7.458	7.741	29,131	7.5812	1.27%
2014-06-16	0	0.395	0.395	0.405	0.395	0.395	180,000	71,100	0.3950	7.458	7.458	7.646	7.458	7.458	9,534	7.4576	-1.25%
2014-06-13	0	0.400	0.400	0.405	0.395	0.405	232,000	91,900	0.3961	7.552	7.552	7.646	7.458	7.646	12,288	7.4788	1.27%
2014-06-12	0	0.395	0.395	0.400	0.395	0.400	280,117	111,294	0.3973	7.458	7.458	7.552	7.458	7.552	14,837	7.5013	-1.25%
2014-06-11	0	0.400	0.400	0.410	0.395	0.410	1,560,000	621,250	0.3982	7.552	7.552	7.741	7.458	7.741	82,627	7.5187	0.00%
2014-06-10	0	0.400	0.400	0.405	0.380	0.405	2,120,015	837,105	0.3949	7.552	7.552	7.646	7.174	7.646	112,289	7.4549	-2.44%
2014-06-09	0	0.410	0.410	0.415	0.410	0.430	2,483,000	1,049,615	0.4227	7.741	7.741	7.835	7.741	8.118	131,515	7.9810	-3.53%
2014-06-06	0	0.425	0.425	0.430	0.390	0.430	9,832,325	4,051,456	0.4121	8.024	8.024	8.118	7.363	8.118	520,780	7.7796	10.39%
2014-06-05	0	0.385	0.380	0.390	0.370	0.445	11,063,020	4,320,672	0.3906	7.269	7.174	7.363	6.986	8.402	585,965	7.3736	-8.33%
2014-06-04	0	0.420	0.430	0.435	0.415	0.495	9,909,000	4,309,835	0.4349	7.930	8.118	8.213	7.835	9.346	524,841	8.2117	-16.00%
2014-06-03	0	0.500	0.500	0.510	0.500	0.530	2,522,500	1,293,920	0.5130	9.440	9.440	9.629	9.440	10.01	133,607	9.6845	-5.66%
2014-05-30	0	0.530	0.530	0.550	0.530	0.530	521,000	275,800	0.5294	10.01	10.01	10.38	10.01	10.01	27,595	9.9944	0.00%
2014-05-29	0	0.530	0.530	0.550	0.530	0.540	706,436	380,346	0.5384	10.01	10.01	10.38	10.01	10.20	37,417	10.165	-1.85%
2014-05-28	0	0.540	0.540	0.550	0.530	0.550	600,510	324,255	0.5400	10.20	10.20	10.38	10.01	10.38	31,807	10.195	-1.82%
2014-05-27	0	0.550	0.540	0.550	0.520	0.550	755,000	407,080	0.5392	10.38	10.20	10.38	9.818	10.38	39,989	10.180	0.00%
2014-05-26	0	0.550	0.550	0.560	0.550	0.560	380,000	212,200	0.5584	10.38	10.38	10.57	10.38	10.57	20,127	10.543	-1.79%
2014-05-23	0	0.560	0.550	0.560	0.550	0.560	534,000	298,820	0.5596	10.57	10.38	10.57	10.38	10.57	28,284	10.565	0.00%
2014-05-22	0	0.560	0.560	0.570	0.560	0.570	1,005,000	569,450	0.5666	10.57	10.57	10.76	10.57	10.76	53,231	10.698	-1.75%
2014-05-21	0	0.570	0.570	0.580	0.560	0.580	480,000	270,700	0.5640	10.76	10.76	10.95	10.57	10.95	25,424	10.648	0.00%
2014-05-20	0	0.570	0.570	0.580	0.570	0.570	331,000	188,640	0.5699	10.76	10.76	10.95	10.76	10.76	17,532	10.760	0.00%
2014-05-19	0	0.570	0.570	0.580	0.570	0.580	303,500	174,815	0.5760	10.76	10.76	10.95	10.76	10.95	16,075	10.875	0.00%
2014-05-16	0	0.570	0.570	0.580	0.570	0.570	60,500	34,470	0.5698	10.76	10.76	10.95	10.76	10.76	3,204	10.757	-1.72%
2014-05-15	0	0.580	0.580	0.590	0.570	0.590	844,000	488,460	0.5787	10.95	10.95	11.14	10.76	11.14	44,703	10.927	3.57%
2014-05-14	0	0.560	0.560	0.580	0.560	0.580	659,000	373,670	0.5670	10.57	10.57	10.95	10.57	10.95	34,905	10.705	0.00%
2014-05-13	0	0.560	0.560	0.580	0.560	0.580	833,000	480,290	0.5766	10.57	10.57	10.95	10.57	10.95	44,121	10.886	0.00%
2014-05-12	0	0.560	0.560	0.580	0.560	0.590	187,510	106,080	0.5657	10.57	10.57	10.95	10.57	11.14	9,932	10.681	0.00%
2014-05-09	0	0.560	0.560	0.570	0.560	0.570	320,500	179,845	0.5611	10.57	10.57	10.76	10.57	10.76	16,976	10.594	-1.75%
2014-05-08	0	0.570	0.570	0.580	0.560	0.590	1,235,000	709,550	0.5745	10.76	10.76	10.95	10.57	11.14	65,413	10.847	0.00%
2014-05-07	0	0.570	0.560	0.570	0.560	0.580	300,000	171,500	0.5717	10.76	10.57	10.76	10.57	10.95	15,890	10.793	-1.72%
2014-05-05	0	0.580	0.570	0.590	0.570	0.580	1,395,000	796,800	0.5712	10.95	10.76	11.14	10.76	10.95	73,888	10.784	0.00%
2014-05-02	0	0.580	0.580	0.590	0.580	0.650	5,142,000	3,038,500	0.5909	10.95	10.95	11.14	10.95	12.27	272,352	11.157	1.75%
2014-04-30	0	0.570	0.560	0.570	0.560	0.590	729,500	415,250	0.5692	10.76	10.57	10.76	10.57	11.14	38,639	10.747	0.00%
2014-04-29	0	0.570	0.570	0.590	0.570	0.580	770,000	441,300	0.5731	10.76	10.76	11.14	10.76	10.95	40,784	10.820	0.00%
2014-04-28	0	0.570	0.570	0.580	0.570	0.590	1,040,000	599,300	0.5763	10.76	10.76	10.95	10.76	11.14	55,085	10.880	-1.72%
2014-04-25	0	0.580	0.580	0.590	0.580	0.590	555,000	322,150	0.5805	10.95	10.95	11.14	10.95	11.14	29,396	10.959	-1.69%
2014-04-24	0	0.590	0.590	0.600	0.580	0.590	880,000	512,800	0.5827	11.14	11.14	11.33	10.95	11.14	46,610	11.002	1.72%
2014-04-23	0	0.580	0.580	0.590	0.580	0.600	946,500	553,675	0.5850	10.95	10.95	11.14	10.95	11.33	50,132	11.044	0.00%
2014-04-22	0	0.580	0.590	0.600	0.570	0.590	1,855,000	1,080,450	0.5825	10.95	11.14	11.33	10.76	11.14	98,252	10.997	-1.69%
2014-04-17	0	0.590	0.580	0.590	0.580	0.600	1,847,500	1,086,025	0.5878	11.14	10.95	11.14	10.95	11.33	97,855	11.098	-1.67%
2014-04-16	0	0.600	0.590	0.600	0.600	0.600	1,792,000	1,075,140	0.6000	11.33	11.14	11.33	11.33	11.33	94,915	11.327	0.00%
2014-04-15	0	0.600	0.590	0.600	0.580	0.620	893,000	540,840	0.6056	11.33	11.14	11.33	10.95	11.71	47,299	11.435	3.45%
2014-04-14	0	0.580	0.580	0.600	0.580	0.610	2,278,000	1,365,060	0.5992	10.95	10.95	11.33	10.95	11.52	120,657	11.314	-3.33%
2014-04-11	0	0.600	0.600	0.610	0.600	0.610	1,907,500	1,145,675	0.6006	11.33	11.33	11.52	11.33	11.52	101,033	11.340	-1.64%
2014-04-10	0	0.610	0.610	0.620	0.610	0.620	1,102,000	672,780	0.6105	11.52	11.52	11.71	11.52	11.71	58,369	11.526	0.00%
2014-04-09	0	0.610	0.610	0.620	0.610	0.630	540,000	331,800	0.6144	11.52	11.52	11.71	11.52	11.89	28,602	11.601	0.00%
2014-04-08	0	0.610	0.610	0.620	0.600	0.620	2,070,025	1,262,614	0.6100	11.52	11.52	11.71	11.33	11.71	109,641	11.516	-3.17%
2014-04-07	0	0.630	0.610	0.640	0.600	0.640	2,930,000	1,826,500	0.6234	11.89	11.52	12.08	11.33	12.08	155,191	11.769	3.28%
2014-04-04	0	0.610	0.600	0.620	0.590	0.620	1,664,000	1,008,420	0.6060	11.52	11.33	11.71	11.14	11.71	88,136	11.442	1.67%
2014-04-03	0	0.600	0.600	0.610	0.590	0.620	1,630,000	983,600	0.6034	11.33	11.33	11.52	11.14	11.71	86,335	11.393	-3.23%
2014-04-02	0	0.620	0.620	0.630	0.610	0.660	6,265,000	3,995,400	0.6377	11.71	11.71	11.89	11.52	12.46	331,833	12.040	1.64%
2014-04-01	0	0.610	0.610	0.620	0.610	0.660	6,330,500	3,993,495	0.6308	11.52	11.52	11.71	11.52	12.46	335,302	11.910	1.67%
2014-03-31	0	0.600	0.600	0.610	0.590	0.610	1,735,500	1,041,380	0.6000	11.33	11.33	11.52	11.14	11.52	91,923	11.329	1.69%
2014-03-28	0	0.590	0.590	0.600	0.580	0.600	3,270,000	1,928,600	0.5898	11.14	11.14	11.33	10.95	11.33	173,199	11.135	3.51%
2014-03-27	0	0.570	0.570	0.590	0.560	0.600	2,507,000	1,448,050	0.5776	10.76	10.76	11.14	10.57	11.33	132,786	10.905	-1.72%
2014-03-26	0	0.580	0.580	0.590	0.540	0.610	4,780,000	2,799,400	0.5856	10.95	10.95	11.14	10.20	11.52	253,178	11.057	-3.33%
2014-03-25	0	0.600	0.590	0.610	0.600	0.630	3,614,000	2,219,370	0.6141	11.33	11.14	11.52	11.33	11.89	191,419	11.594	-4.76%
2014-03-24	0	0.630	0.630	0.640	0.630	0.640	4,262,050	2,704,710	0.6346	11.89	11.89	12.08	11.89	12.08	225,744	11.981	-1.56%
2014-03-21	0	0.640	0.630	0.640	0.610	0.640	4,555,000	2,861,090	0.6281	12.08	11.89	12.08	11.52	12.08	241,261	11.859	4.92%
2014-03-20	0	0.610	0.600	0.620	0.600	0.630	3,136,300	1,934,211	0.6167	11.52	11.33	11.71	11.33	11.89	166,118	11.644	-1.61%
2014-03-19	0	0.620	0.620	0.630	0.620	0.660	3,239,543	2,066,290	0.6378	11.71	11.71	11.89	11.71	12.46	171,586	12.042	-3.12%
2014-03-18	0	0.640	0.640	0.650	0.590	0.670	9,131,500	5,867,400	0.6425	12.08	12.08	12.27	11.14	12.65	483,660	12.131	10.34%
2014-03-17	0	0.580	0.570	0.580	0.580	0.610	1,289,000	762,020	0.5912	10.95	10.76	10.95	10.95	11.52	68,273	11.161	-1.69%
2014-03-14	0	0.590	0.590	0.600	0.590	0.600	2,034,000	1,210,740	0.5953	11.14	11.14	11.33	11.14	11.33	107,733	11.238	0.00%
2014-03-13	0	0.590	0.590	0.600	0.590	0.610	4,846,500	2,891,905	0.5967	11.14	11.14	11.33	11.14	11.52	256,700	11.266	0.00%
2014-03-12	0	0.590	0.590	0.610	0.590	0.620	5,029,000	3,059,160	0.6083	11.14	11.14	11.52	11.14	11.71	266,367	11.485	-3.28%
2014-03-11	0	0.610	0.600	0.620	0.590	0.620	2,690,000	1,637,000	0.6086	11.52	11.33	11.71	11.14	11.71	142,479	11.489	1.67%
2014-03-10	0	0.600	0.600	0.610	0.590	0.640	8,970,000	5,485,200	0.6115	11.33	11.33	11.52	11.14	12.08	475,106	11.545	1.69%
2014-03-07	0	0.590	0.590	0.600	0.560	0.590	4,860,000	2,845,100	0.5854	11.14	11.14	11.33	10.57	11.14	257,415	11.053	5.36%
2014-03-06	0	0.560	0.560	0.570	0.540	0.570	6,492,000	3,599,240	0.5544	10.57	10.57	10.76	10.20	10.76	343,856	10.467	-1.75%
2014-03-05	0	0.570	0.570	0.580	0.530	0.620	24,966,500	14,208,790	0.5691	10.76	10.76	10.95	10.01	11.71	1,322,378	10.745	-6.56%
2014-03-04	0	0.610	0.610	0.620	0.610	0.630	4,541,000	2,785,080	0.6133	11.52	11.52	11.71	11.52	11.89	240,519	11.579	-1.61%
2014-03-03	0	0.620	0.620	0.630	0.620	0.640	2,721,000	1,709,790	0.6284	11.71	11.71	11.89	11.71	12.08	144,121	11.864	-1.59%
2014-02-28	0	0.630	0.630	0.640	0.620	0.650	4,005,000	2,542,500	0.6348	11.89	11.89	12.08	11.71	12.27	212,129	11.986	0.00%
2014-02-27	0	0.630	0.620	0.630	0.610	0.630	4,293,000	2,668,370	0.6216	11.89	11.71	11.89	11.52	11.89	227,383	11.735	-1.56%
2014-02-26	0	0.640	0.630	0.640	0.630	0.650	4,755,000	3,033,000	0.6379	12.08	11.89	12.08	11.89	12.27	251,854	12.043	1.59%
2014-02-25	0	0.630	0.630	0.640	0.630	0.660	5,969,000	3,850,060	0.6450	11.89	11.89	12.08	11.89	12.46	316,155	12.178	-4.55%
2014-02-24	0	0.660	0.650	0.660	0.630	0.670	5,013,000	3,258,150	0.6499	12.46	12.27	12.46	11.89	12.65	265,519	12.271	0.00%
2014-02-21	0	0.660	0.650	0.660	0.650	0.680	3,232,500	2,127,870	0.6583	12.46	12.27	12.46	12.27	12.84	171,213	12.428	0.00%
2014-02-20	0	0.660	0.660	0.670	0.660	0.690	4,864,000	3,280,500	0.6744	12.46	12.46	12.65	12.46	13.03	257,627	12.734	-2.94%
2014-02-19	0	0.680	0.670	0.680	0.650	0.700	15,198,500	10,286,270	0.6768	12.84	12.65	12.84	12.27	13.22	805,005	12.778	6.25%
2014-02-18	0	0.640	0.640	0.650	0.630	0.650	2,842,652	1,818,792	0.6398	12.08	12.08	12.27	11.89	12.27	150,564	12.080	1.59%
2014-02-17	0	0.630	0.630	0.640	0.630	0.650	5,050,500	3,206,195	0.6348	11.89	11.89	12.08	11.89	12.27	267,505	11.986	-3.08%
2014-02-14	0	0.650	0.640	0.650	0.620	0.670	3,540,000	2,269,600	0.6411	12.27	12.08	12.27	11.71	12.65	187,500	12.105	0.00%
2014-02-13	0	0.650	0.640	0.650	0.650	0.680	4,575,000	3,024,350	0.6611	12.27	12.08	12.27	12.27	12.84	242,320	12.481	-1.52%
2014-02-12	0	0.660	0.650	0.660	0.600	0.660	18,829,250	11,729,715	0.6230	12.46	12.27	12.46	11.33	12.46	997,312	11.761	3.13%
2014-02-11	0	0.640	0.640	0.650	0.640	0.690	10,840,000	7,257,400	0.6695	12.08	12.08	12.27	12.08	13.03	574,153	12.640	-7.25%
2014-02-10	0	0.690	0.680	0.690	0.650	0.690	8,882,000	5,953,080	0.6702	13.03	12.84	13.03	12.27	13.03	470,445	12.654	1.47%
2014-02-07	0	0.680	0.670	0.680	0.660	0.710	17,542,010	11,854,366	0.6758	12.84	12.65	12.84	12.46	13.40	929,132	12.759	-2.86%
2014-02-06	0	0.700	0.700	0.710	0.680	0.720	9,620,000	6,654,000	0.6917	13.22	13.22	13.40	12.84	13.59	509,534	13.059	0.00%
2014-02-05	0	0.700	0.690	0.700	0.690	0.750	15,704,000	11,241,140	0.7158	13.22	13.03	13.22	13.03	14.16	831,780	13.515	-4.11%
2014-02-04	0	0.730	0.720	0.730	0.650	0.740	21,417,000	15,124,950	0.7062	13.78	13.59	13.78	12.27	13.97	1,134,375	13.333	7.35%
2014-01-30	0	0.680	0.670	0.680	0.600	0.680	13,980,000	8,934,200	0.6391	12.84	12.65	12.84	11.33	12.84	740,466	12.066	6.25%
2014-01-29	0	0.640	0.630	0.640	0.640	0.700	16,245,000	10,899,550	0.6709	12.08	11.89	12.08	12.08	13.22	860,434	12.667	-4.48%
2014-01-28	0	0.670	0.660	0.670	0.630	0.680	8,565,000	5,646,300	0.6592	12.65	12.46	12.65	11.89	12.84	453,655	12.446	6.35%
2014-01-27	0	0.630	0.630	0.640	0.580	0.650	17,154,000	10,617,760	0.6190	11.89	11.89	12.08	10.95	12.27	908,581	11.686	-3.08%
2014-01-24	0	0.650	0.650	0.660	0.630	0.760	36,840,000	26,330,670	0.7147	12.27	12.27	12.46	11.89	14.35	1,951,271	13.494	-7.14%
2014-01-23	0	0.700	0.690	0.710	0.640	0.720	65,003,000	44,702,070	0.6877	13.22	13.03	13.40	12.08	13.59	3,442,956	12.984	14.75%
2014-01-22	0	0.610	0.610	0.620	0.600	0.650	22,351,500	13,874,860	0.6208	11.52	11.52	11.71	11.33	12.27	1,183,872	11.720	3.39%
2014-01-21	0	0.590	0.590	0.600	0.570	0.610	9,590,000	5,580,900	0.5819	11.14	11.14	11.33	10.76	11.52	507,945	10.987	-1.67%
2014-01-20	0	0.600	0.600	0.610	0.550	0.630	18,289,000	10,954,770	0.5990	11.33	11.33	11.52	10.38	11.89	968,697	11.309	7.14%
2014-01-17	0	0.560	0.560	0.570	0.550	0.620	33,237,000	18,953,450	0.5703	10.57	10.57	10.76	10.38	11.71	1,760,434	10.766	-11.11%
2014-01-16	0	0.630	0.630	0.640	0.490	0.640	68,898,035	39,736,971	0.5768	11.89	11.89	12.08	9.251	12.08	3,649,260	10.889	28.57%
2014-01-15	0	0.490	0.485	0.490	0.460	0.490	2,174,000	1,037,285	0.4771	9.251	9.157	9.251	8.685	9.251	115,148	9.0083	5.38%
2014-01-14	0	0.465	0.460	0.475	0.450	0.500	9,584,500	4,628,760	0.4829	8.779	8.685	8.968	8.496	9.440	507,654	9.1179	2.20%
2014-01-13	0	0.455	0.455	0.460	0.455	0.480	4,011,000	1,853,840	0.4622	8.590	8.590	8.685	8.590	9.062	212,447	8.7261	-3.19%
2014-01-10	0	0.470	0.470	0.475	0.460	0.475	1,450,000	678,950	0.4682	8.874	8.874	8.968	8.685	8.968	76,801	8.8404	-1.05%
2014-01-09	0	0.475	0.470	0.480	0.460	0.490	3,510,000	1,673,550	0.4768	8.968	8.874	9.062	8.685	9.251	185,911	9.0019	-1.04%
2014-01-08	0	0.480	0.480	0.485	0.445	0.510	17,917,500	8,619,685	0.4811	9.062	9.062	9.157	8.402	9.629	949,020	9.0827	9.09%
2014-01-07	0	0.440	0.440	0.445	0.425	0.440	1,334,500	574,822	0.4307	8.307	8.307	8.402	8.024	8.307	70,683	8.1324	2.33%
2014-01-06	0	0.430	0.430	0.440	0.425	0.455	8,357,500	3,687,725	0.4412	8.118	8.118	8.307	8.024	8.590	442,664	8.3308	-6.52%
2014-01-03	0	0.460	0.455	0.460	0.455	0.465	2,753,000	1,266,770	0.4601	8.685	8.590	8.685	8.590	8.779	145,816	8.6875	0.00%
2014-01-02	0	0.460	0.460	0.465	0.450	0.470	892,000	411,270	0.4611	8.685	8.685	8.779	8.496	8.874	47,246	8.7049	-1.08%
2013-12-31	0	0.465	0.460	0.465	0.445	0.465	2,995,100	1,363,794	0.4553	8.779	8.685	8.779	8.402	8.779	158,639	8.5969	4.49%
2013-12-30	0	0.445	0.445	0.460	0.445	0.470	3,540,000	1,637,600	0.4626	8.402	8.402	8.685	8.402	8.874	187,500	8.7339	-3.26%
2013-12-27	0	0.460	0.460	0.465	0.435	0.465	6,380,000	2,853,240	0.4472	8.685	8.685	8.779	8.213	8.779	337,924	8.4434	3.37%
2013-12-24	0	0.445	0.440	0.455	0.430	0.460	1,140,000	506,500	0.4443	8.402	8.307	8.590	8.118	8.685	60,381	8.3884	0.00%
2013-12-23	0	0.445	0.440	0.445	0.430	0.450	1,690,000	741,400	0.4387	8.402	8.307	8.402	8.118	8.496	89,513	8.2826	3.49%
2013-12-20	0	0.430	0.430	0.440	0.430	0.460	6,290,500	2,773,287	0.4409	8.118	8.118	8.307	8.118	8.685	333,183	8.3236	-4.44%
2013-12-19	0	0.450	0.450	0.455	0.450	0.485	5,860,025	2,691,761	0.4593	8.496	8.496	8.590	8.496	9.157	310,383	8.6724	-4.26%
2013-12-18	0	0.470	0.470	0.475	0.465	0.490	1,700,575	814,297	0.4788	8.874	8.874	8.968	8.779	9.251	90,073	9.0404	-4.08%
2013-12-17	0	0.490	0.485	0.490	0.460	0.500	11,840,030	5,760,263	0.4865	9.251	9.157	9.251	8.685	9.440	627,120	9.1853	8.89%
2013-12-16	0	0.450	0.450	0.460	0.440	0.460	2,090,000	939,850	0.4497	8.496	8.496	8.685	8.307	8.685	110,699	8.4901	2.27%
2013-12-13	0	0.440	0.435	0.450	0.440	0.460	3,182,500	1,426,660	0.4483	8.307	8.213	8.496	8.307	8.685	168,565	8.4636	-4.35%
2013-12-12	0	0.460	0.455	0.460	0.435	0.475	3,877,000	1,779,340	0.4589	8.685	8.590	8.685	8.213	8.968	205,350	8.6649	6.98%
2013-12-11	0	0.430	0.430	0.435	0.425	0.450	2,810,500	1,230,510	0.4378	8.118	8.118	8.213	8.024	8.496	148,861	8.2662	-4.44%
2013-12-10	0	0.450	0.450	0.460	0.440	0.455	3,492,500	1,565,900	0.4484	8.496	8.496	8.685	8.307	8.590	184,984	8.4651	-2.17%
2013-12-09	0	0.460	0.455	0.460	0.455	0.485	5,183,035	2,407,135	0.4644	8.685	8.590	8.685	8.590	9.157	274,525	8.7684	-3.16%
2013-12-06	0	0.475	0.475	0.480	0.450	0.530	26,528,505	13,129,652	0.4949	8.968	8.968	9.062	8.496	10.01	1,405,111	9.3442	5.56%
2013-12-05	0	0.450	0.450	0.460	0.435	0.470	8,417,500	3,844,717	0.4568	8.496	8.496	8.685	8.213	8.874	445,842	8.6235	8.43%
2013-12-04	0	0.415	0.415	0.425	0.415	0.430	2,395,000	1,025,850	0.4283	7.835	7.835	8.024	7.835	8.118	126,854	8.0869	-4.60%
2013-12-03	0	0.435	0.430	0.435	0.415	0.435	1,803,500	768,670	0.4262	8.213	8.118	8.213	7.835	8.213	95,524	8.0468	3.57%
2013-12-02	0	0.420	0.415	0.425	0.400	0.420	3,802,000	1,562,820	0.4111	7.930	7.835	8.024	7.552	7.930	201,377	7.7607	0.00%
2013-11-29	0	0.420	0.415	0.420	0.405	0.440	7,626,000	3,146,350	0.4126	7.930	7.835	7.930	7.646	8.307	403,919	7.7895	-5.62%
2013-11-28	0	0.445	0.435	0.445	0.435	0.460	1,654,000	730,380	0.4416	8.402	8.213	8.402	8.213	8.685	87,606	8.3371	-1.11%
2013-11-27	0	0.450	0.440	0.450	0.440	0.450	3,351,500	1,482,980	0.4425	8.496	8.307	8.496	8.307	8.496	177,516	8.3541	-1.10%
2013-11-26	0	0.455	0.445	0.455	0.445	0.465	3,824,706	1,730,877	0.4526	8.590	8.402	8.590	8.402	8.779	202,580	8.5442	-2.15%
2013-11-25	0	0.465	0.450	0.460	0.455	0.475	4,565,000	2,118,100	0.4640	8.779	8.496	8.685	8.590	8.968	241,790	8.7601	-1.06%
2013-11-22	0	0.470	0.460	0.470	0.415	0.470	10,870,000	4,934,700	0.4540	8.874	8.685	8.874	7.835	8.874	575,742	8.5710	13.25%
2013-11-21	0	0.415	0.415	0.425	0.405	0.420	6,311,000	2,610,400	0.4136	7.835	7.835	8.024	7.646	7.930	334,269	7.8093	2.47%
2013-11-20	0	0.405	0.400	0.405	0.400	0.435	4,851,000	2,040,510	0.4206	7.646	7.552	7.646	7.552	8.213	256,939	7.9416	-6.90%
2013-11-19	0	0.435	0.430	0.435	0.425	0.440	4,209,000	1,822,625	0.4330	8.213	8.118	8.213	8.024	8.307	222,934	8.1756	3.57%
2013-11-18	0	0.420	0.420	0.425	0.415	0.480	13,796,000	5,946,230	0.4310	7.930	7.930	8.024	7.835	9.062	730,720	8.1375	-11.58%
2013-11-15	0	0.475	0.465	0.475	0.460	0.495	14,927,500	7,153,672	0.4792	8.968	8.779	8.968	8.685	9.346	790,651	9.0478	-1.04%
2013-11-14	0	0.480	0.475	0.480	0.460	0.490	10,164,530	4,790,460	0.4713	9.062	8.968	9.062	8.685	9.251	538,376	8.8980	-1.03%
2013-11-13	0	0.485	0.480	0.485	0.455	0.485	9,003,000	4,299,730	0.4776	9.157	9.062	9.157	8.590	9.157	476,854	9.0169	1.04%
2013-11-12	0	0.480	0.470	0.480	0.470	0.510	31,622,000	15,471,590	0.4893	9.062	8.874	9.062	8.874	9.629	1,674,894	9.2374	2.13%
2013-11-11	0	0.470	0.470	0.475	0.420	0.480	30,003,750	13,730,108	0.4576	8.874	8.874	8.968	7.930	9.062	1,589,182	8.6397	13.25%
2013-11-08	0	0.415	0.415	0.420	0.390	0.440	12,111,000	5,086,915	0.4200	7.835	7.835	7.930	7.363	8.307	641,472	7.9301	2.47%
2013-11-07	0	0.405	0.405	0.410	0.370	0.415	18,716,000	7,507,640	0.4011	7.646	7.646	7.741	6.986	7.835	991,314	7.5734	6.58%
2013-11-06	0	0.380	0.380	0.385	0.370	0.420	22,012,000	8,537,775	0.3879	7.174	7.174	7.269	6.986	7.930	1,165,890	7.3230	-7.32%
2013-11-05	0	0.410	0.405	0.410	0.350	0.420	58,597,540	22,883,919	0.3905	7.741	7.646	7.741	6.608	7.930	3,103,683	7.3731	15.49%
2013-11-04	0	0.355	0.350	0.355	0.305	0.365	42,890,250	14,630,501	0.3411	6.702	6.608	6.702	5.758	6.891	2,271,729	6.4402	18.33%
2013-11-01	0	0.300	0.300	0.305	0.295	0.315	6,890,500	2,106,822	0.3058	5.664	5.664	5.758	5.570	5.947	364,963	5.7727	0.00%
2013-10-31	0	0.300	0.295	0.300	0.295	0.305	5,116,571	1,531,297	0.2993	5.664	5.570	5.664	5.570	5.758	271,005	5.6504	0.00%
2013-10-30	0	0.300	0.295	0.305	0.285	0.305	11,183,000	3,342,140	0.2989	5.664	5.570	5.758	5.381	5.758	592,320	5.6425	3.45%
2013-10-29	0	0.290	0.285	0.295	0.280	0.310	10,304,500	3,046,765	0.2957	5.475	5.381	5.570	5.286	5.853	545,789	5.5823	-3.33%
2013-10-28	0	0.300	0.295	0.300	0.260	0.330	49,403,000	14,917,230	0.3019	5.664	5.570	5.664	4.909	6.230	2,616,684	5.7008	13.21%
2013-10-25	0	0.265	0.265	0.270	0.265	0.270	3,990,000	1,059,850	0.2656	5.003	5.003	5.098	5.003	5.098	211,335	5.0150	-1.85%
2013-10-24	0	0.270	0.265	0.270	0.260	0.270	1,583,000	419,785	0.2652	5.098	5.003	5.098	4.909	5.098	83,845	5.0067	0.00%
2013-10-23	0	0.270	0.265	0.270	0.260	0.275	2,420,000	643,850	0.2661	5.098	5.003	5.098	4.909	5.192	128,178	5.0231	0.00%
2013-10-22	0	0.270	0.265	0.270	0.260	0.270	1,345,000	356,700	0.2652	5.098	5.003	5.098	4.909	5.098	71,239	5.0071	0.00%
2013-10-21	0	0.270	0.260	0.270	0.260	0.270	1,565,000	415,890	0.2657	5.098	4.909	5.098	4.909	5.098	82,892	5.0173	0.00%
2013-10-18	0	0.270	0.260	0.265	0.260	0.270	2,902,500	766,250	0.2640	5.098	4.909	5.003	4.909	5.098	153,734	4.9843	0.00%
2013-10-17	0	0.270	0.265	0.270	0.260	0.270	4,619,500	1,236,675	0.2677	5.098	5.003	5.098	4.909	5.098	244,677	5.0543	-1.82%
2013-10-16	0	0.275	0.265	0.275	0.265	0.275	2,856,000	768,600	0.2691	5.192	5.003	5.192	5.003	5.192	151,271	5.0809	0.00%
2013-10-15	0	0.275	0.270	0.275	0.265	0.275	3,562,000	972,610	0.2731	5.192	5.098	5.192	5.003	5.192	188,665	5.1552	0.00%
2013-10-11	0	0.275	0.265	0.275	0.265	0.275	2,644,712	707,028	0.2673	5.192	5.003	5.192	5.003	5.192	140,080	5.0473	-1.79%
2013-10-10	0	0.280	0.265	0.275	0.265	0.280	8,920,500	2,427,825	0.2722	5.286	5.003	5.192	5.003	5.286	472,484	5.1384	3.70%
2013-10-09	0	0.270	0.265	0.270	0.260	0.270	970,010	256,402	0.2643	5.098	5.003	5.098	4.909	5.098	51,378	4.9905	3.85%
2013-10-08	0	0.260	0.260	0.270	0.260	0.275	5,114,500	1,355,682	0.2651	4.909	4.909	5.098	4.909	5.192	270,895	5.0045	-1.89%
2013-10-07	0	0.265	0.265	0.270	0.260	0.270	2,240,000	594,750	0.2655	5.003	5.003	5.098	4.909	5.098	118,644	5.0129	1.92%
2013-10-04	0	0.260	0.260	0.270	0.260	0.265	1,251,040	330,248	0.2640	4.909	4.909	5.098	4.909	5.003	66,263	4.9839	0.00%
2013-10-03	0	0.260	0.260	0.265	0.260	0.275	7,173,325	1,900,374	0.2649	4.909	4.909	5.003	4.909	5.192	379,943	5.0017	0.00%
2013-10-02	0	0.260	0.260	0.265	0.255	0.260	7,453,335	1,918,800	0.2574	4.909	4.909	5.003	4.814	4.909	394,774	4.8605	-1.89%
2013-09-30	0	0.265	0.255	0.260	0.255	0.270	3,220,000	841,050	0.2612	5.003	4.814	4.909	4.814	5.098	170,551	4.9314	-1.85%
2013-09-27	0	0.270	0.265	0.270	0.265	0.280	9,576,000	2,595,130	0.2710	5.098	5.003	5.098	5.003	5.286	507,203	5.1165	1.89%
2013-09-26	0	0.265	0.265	0.270	0.255	0.280	14,540,250	3,905,051	0.2686	5.003	5.003	5.098	4.814	5.286	770,140	5.0706	3.92%
2013-09-25	0	0.255	0.255	0.260	0.255	0.270	6,891,000	1,785,770	0.2591	4.814	4.814	4.909	4.814	5.098	364,989	4.8927	-5.56%
2013-09-24	0	0.270	0.265	0.270	0.240	0.290	29,668,095	8,041,838	0.2711	5.098	5.003	5.098	4.531	5.475	1,571,403	5.1176	8.00%
2013-09-23	0	0.250	0.249	0.255	0.248	0.315	31,911,000	8,737,090	0.2738	4.720	4.701	4.814	4.682	5.947	1,690,201	5.1693	-19.35%
2013-09-19	1	0.310	0.305	0.315	0.255	0.320	78,540,571	22,889,834	0.2914	5.853	5.758	5.947	4.814	6.042	4,159,988	5.5024	27.05%
2013-09-18	0	0.244	0.240	0.244	0.228	0.246	10,351,025	2,466,459	0.2383	4.607	4.531	4.607	4.305	4.644	548,253	4.4988	8.44%
2013-09-17	0	0.225	0.225	0.227	0.224	0.228	1,165,500	263,270	0.2259	4.248	4.248	4.286	4.229	4.305	61,732	4.2647	-1.32%
2013-09-16	0	0.228	0.225	0.230	0.228	0.228	1,223,000	277,305	0.2267	4.305	4.248	4.342	4.305	4.305	64,778	4.2809	0.00%
2013-09-13	0	0.228	0.226	0.229	0.220	0.228	1,948,500	434,302	0.2229	4.305	4.267	4.324	4.154	4.305	103,204	4.2082	1.79%
2013-09-12	0	0.224	0.224	0.230	0.224	0.230	1,612,000	365,034	0.2264	4.229	4.229	4.342	4.229	4.342	85,381	4.2753	-2.61%
2013-09-11	0	0.230	0.228	0.232	0.218	0.230	1,920,002	428,170	0.2230	4.342	4.305	4.380	4.116	4.342	101,695	4.2103	0.88%
2013-09-10	0	0.228	0.226	0.230	0.228	0.240	10,261,000	2,425,737	0.2364	4.305	4.267	4.342	4.305	4.531	543,485	4.4633	-2.56%
2013-09-09	0	0.234	0.233	0.235	0.228	0.245	11,415,000	2,682,045	0.2350	4.418	4.399	4.437	4.305	4.626	604,608	4.4360	2.63%
2013-09-06	0	0.228	0.222	0.228	0.208	0.235	10,820,500	2,454,890	0.2269	4.305	4.191	4.305	3.927	4.437	573,120	4.2834	9.09%
2013-09-05	0	0.209	0.206	0.209	0.204	0.210	1,713,000	353,868	0.2066	3.946	3.889	3.946	3.852	3.965	90,731	3.9002	1.95%
2013-09-04	0	0.205	0.203	0.205	0.202	0.208	1,147,000	233,195	0.2033	3.870	3.833	3.870	3.814	3.927	60,752	3.8385	0.99%
2013-09-03	0	0.203	0.202	0.215	0.200	0.203	415,000	84,175	0.2028	3.833	3.814	4.059	3.776	3.833	21,981	3.8295	0.50%
2013-09-02	0	0.202	0.202	0.203	0.201	0.203	604,000	122,120	0.2022	3.814	3.814	3.833	3.795	3.833	31,992	3.8173	-1.46%
2013-08-30	0	0.205	0.205	0.214	0.201	0.202	175,225	35,253	0.2012	3.870	3.870	4.040	3.795	3.814	9,281	3.7984	1.49%
2013-08-29	0	0.202	0.202	0.204	0.202	0.203	650,000	131,600	0.2025	3.814	3.814	3.852	3.814	3.833	34,428	3.8225	0.50%
2013-08-28	0	0.201	0.201	0.205	0.200	0.205	1,730,000	347,950	0.2011	3.795	3.795	3.870	3.776	3.870	91,631	3.7973	-0.50%
2013-08-27	0	0.202	0.201	0.202	0.200	0.203	502,000	101,138	0.2015	3.814	3.795	3.814	3.776	3.833	26,589	3.8038	0.00%
2013-08-26	0	0.202	0.201	0.206	0.201	0.206	710,000	144,070	0.2029	3.814	3.795	3.889	3.795	3.889	37,606	3.8310	0.00%
2013-08-23	0	0.202	0.202	0.205	0.202	0.206	1,573,100	319,643	0.2032	3.814	3.814	3.870	3.814	3.889	83,321	3.8363	-1.94%
2013-08-22	0	0.206	0.205	0.207	0.204	0.209	650,000	133,980	0.2061	3.889	3.870	3.908	3.852	3.946	34,428	3.8916	0.00%
2013-08-21	0	0.206	0.204	0.206	0.203	0.207	804,000	164,027	0.2040	3.889	3.852	3.889	3.833	3.908	42,585	3.8518	1.98%
2013-08-20	0	0.202	0.201	0.210	0.200	0.205	1,720,000	349,790	0.2034	3.814	3.795	3.965	3.776	3.870	91,102	3.8396	-2.42%
2013-08-19	0	0.207	0.207	0.208	0.204	0.212	1,920,000	395,100	0.2058	3.908	3.908	3.927	3.852	4.003	101,695	3.8852	-2.82%
2013-08-16	0	0.213	0.213	0.214	0.212	0.216	1,515,000	324,710	0.2143	4.021	4.021	4.040	4.003	4.078	80,244	4.0466	-1.39%
2013-08-15	0	0.216	0.215	0.216	0.215	0.220	5,610,000	1,220,870	0.2176	4.078	4.059	4.078	4.059	4.154	297,140	4.1087	-1.37%
2013-08-13	0	0.219	0.217	0.219	0.217	0.220	5,030,000	1,098,550	0.2184	4.135	4.097	4.135	4.097	4.154	266,419	4.1234	0.46%
2013-08-12	0	0.218	0.217	0.220	0.210	0.224	3,123,000	682,863	0.2187	4.116	4.097	4.154	3.965	4.229	165,413	4.1282	1.40%
2013-08-09	0	0.215	0.215	0.216	0.215	0.228	4,390,000	958,860	0.2184	4.059	4.059	4.078	4.059	4.305	232,521	4.1238	-4.44%
2013-08-08	0	0.225	0.223	0.225	0.215	0.225	1,787,000	392,850	0.2198	4.248	4.210	4.248	4.059	4.248	94,650	4.1505	3.69%
2013-08-07	0	0.217	0.217	0.222	0.216	0.218	612,389	133,192	0.2175	4.097	4.097	4.191	4.078	4.116	32,436	4.1063	-0.46%
2013-08-06	0	0.218	0.212	0.220	0.210	0.222	1,150,000	247,940	0.2156	4.116	4.003	4.154	3.965	4.191	60,911	4.0705	1.40%
2013-08-05	0	0.215	0.214	0.220	0.215	0.220	2,204,000	478,400	0.2171	4.059	4.040	4.154	4.059	4.154	116,737	4.0981	-2.27%
2013-08-02	0	0.220	0.218	0.222	0.211	0.220	2,307,750	505,825	0.2192	4.154	4.116	4.191	3.984	4.154	122,233	4.1382	0.46%
2013-08-01	0	0.219	0.219	0.220	0.218	0.223	2,672,000	591,540	0.2214	4.135	4.135	4.154	4.116	4.210	141,525	4.1797	1.86%
2013-07-31	0	0.215	0.214	0.219	0.215	0.227	1,990,000	432,170	0.2172	4.059	4.040	4.135	4.059	4.286	105,403	4.1002	-2.27%
2013-07-30	0	0.220	0.217	0.220	0.210	0.228	9,152,500	2,001,515	0.2187	4.154	4.097	4.154	3.965	4.305	484,772	4.1288	4.76%
2013-07-29	0	0.210	0.207	0.210	0.200	0.210	4,932,000	1,015,960	0.2060	3.965	3.908	3.965	3.776	3.965	261,229	3.8892	1.94%
2013-07-26	0	0.206	0.203	0.206	0.200	0.206	1,270,000	256,680	0.2021	3.889	3.833	3.889	3.776	3.889	67,267	3.8158	0.00%
2013-07-25	0	0.206	0.202	0.206	0.182	0.214	3,110,000	637,800	0.2051	3.889	3.814	3.889	3.436	4.040	164,725	3.8719	0.98%
2013-07-24	0	0.204	0.201	0.204	0.200	0.207	2,239,000	454,242	0.2029	3.852	3.795	3.852	3.776	3.908	118,591	3.8303	0.49%
2013-07-23	0	0.203	0.203	0.205	0.200	0.206	1,080,020	219,983	0.2037	3.833	3.833	3.870	3.776	3.889	57,204	3.8456	0.50%
2013-07-22	0	0.202	0.202	0.205	0.200	0.204	2,240,000	453,820	0.2026	3.814	3.814	3.870	3.776	3.852	118,644	3.8251	-2.42%
2013-07-19	0	0.207	0.206	0.207	0.203	0.211	2,243,000	460,840	0.2055	3.908	3.889	3.908	3.833	3.984	118,803	3.8790	-3.27%
2013-07-18	0	0.214	0.203	0.204	0.204	0.219	2,530,000	519,410	0.2053	4.040	3.833	3.852	3.852	4.135	134,004	3.8761	0.94%
2013-07-17	0	0.212	0.208	0.215	0.208	0.208	1,018,000	213,596	0.2098	4.003	3.927	4.059	3.927	3.927	53,919	3.9614	-1.40%
2013-07-16	0	0.215	0.208	0.217	0.215	0.216	2,820,404	604,283	0.2143	4.059	3.927	4.097	4.059	4.078	149,386	4.0451	0.47%
2013-07-15	0	0.214	0.211	0.214	0.208	0.219	3,505,500	750,530	0.2141	4.040	3.984	4.040	3.927	4.135	185,673	4.0422	2.88%
2013-07-12	0	0.208	0.206	0.210	0.208	0.212	1,979,000	414,894	0.2096	3.927	3.889	3.965	3.927	4.003	104,820	3.9582	0.00%
2013-07-11	0	0.208	0.208	0.212	0.199	0.214	2,680,000	555,800	0.2074	3.927	3.927	4.003	3.757	4.040	141,949	3.9155	-2.35%
2013-07-10	0	0.213	0.206	0.213	0.205	0.216	2,486,500	522,240	0.2100	4.021	3.889	4.021	3.870	4.078	131,700	3.9654	-3.18%
2013-07-09	0	0.220	0.216	0.225	0.216	0.220	710,000	154,510	0.2176	4.154	4.078	4.248	4.078	4.154	37,606	4.1087	1.85%
2013-07-08	0	0.216	0.216	0.220	0.215	0.220	2,930,000	638,770	0.2180	4.078	4.078	4.154	4.059	4.154	155,191	4.1160	-4.00%
2013-07-05	0	0.225	0.224	0.225	0.221	0.230	5,171,000	1,166,474	0.2256	4.248	4.229	4.248	4.172	4.342	273,888	4.2589	0.90%
2013-07-04	0	0.223	0.223	0.227	0.223	0.244	15,075,500	3,529,465	0.2341	4.210	4.210	4.286	4.210	4.607	798,490	4.4202	-1.76%
2013-07-03	0	0.227	0.226	0.227	0.210	0.230	9,641,000	2,152,640	0.2233	4.286	4.267	4.286	3.965	4.342	510,646	4.2155	8.10%
2013-07-02	0	0.210	0.210	0.213	0.201	0.215	1,836,508	386,779	0.2106	3.965	3.965	4.021	3.795	4.059	97,273	3.9762	1.45%
2013-06-28	0	0.207	0.207	0.209	0.205	0.220	3,190,000	675,690	0.2118	3.908	3.908	3.946	3.870	4.154	168,962	3.9991	-2.82%
2013-06-27	0	0.213	0.212	0.213	0.207	0.215	19,030,000	4,000,780	0.2102	4.021	4.003	4.021	3.908	4.059	1,007,945	3.9692	6.50%
2013-06-26	0	0.200	0.200	0.206	0.199	0.207	3,774,000	763,440	0.2023	3.776	3.776	3.889	3.757	3.908	199,894	3.8192	-0.99%
2013-06-25	0	0.202	0.201	0.204	0.199	0.206	5,193,000	1,040,909	0.2004	3.814	3.795	3.852	3.757	3.889	275,053	3.7844	-1.46%
2013-06-24	0	0.205	0.205	0.209	0.199	0.217	10,682,000	2,174,872	0.2036	3.870	3.870	3.946	3.757	4.097	565,784	3.8440	1.99%
2013-06-21	0	0.201	0.201	0.205	0.190	0.207	7,001,000	1,395,189	0.1993	3.795	3.795	3.870	3.587	3.908	370,816	3.7625	-4.29%
2013-06-20	0	0.210	0.210	0.212	0.205	0.216	6,622,000	1,386,046	0.2093	3.965	3.965	4.003	3.870	4.078	350,742	3.9518	1.45%
2013-06-19	0	0.207	0.206	0.207	0.205	0.247	64,840,000	15,007,090	0.2314	3.908	3.889	3.908	3.870	4.663	3,434,322	4.3697	-5.91%
2013-06-18	0	0.220	0.219	0.223	0.195	0.228	17,240,000	3,700,380	0.2146	4.154	4.135	4.210	3.682	4.305	913,136	4.0524	12.24%
2013-06-17	0	0.196	0.192	0.196	0.180	0.197	3,619,500	682,078	0.1884	3.700	3.625	3.700	3.398	3.719	191,711	3.5578	4.26%
2013-06-14	0	0.188	0.187	0.192	0.185	0.192	1,840,000	346,080	0.1881	3.549	3.531	3.625	3.493	3.625	97,458	3.5511	3.87%
2013-06-13	0	0.181	0.181	0.184	0.180	0.184	4,700,000	847,090	0.1802	3.417	3.417	3.474	3.398	3.474	248,941	3.4028	0.56%
2013-06-11	0	0.180	0.180	0.181	0.175	0.185	21,390,000	3,836,190	0.1793	3.398	3.398	3.417	3.304	3.493	1,132,945	3.3860	-5.26%
2013-06-10	0	0.190	0.188	0.192	0.175	0.200	16,000,000	3,047,360	0.1905	3.587	3.549	3.625	3.304	3.776	847,458	3.5959	-4.04%
2013-06-07	0	0.198	0.195	0.198	0.198	0.217	17,060,000	3,524,830	0.2066	3.738	3.682	3.738	3.738	4.097	903,602	3.9009	-5.26%
2013-06-06	0	0.209	0.208	0.209	0.208	0.221	14,040,000	3,011,360	0.2145	3.946	3.927	3.946	3.927	4.172	743,644	4.0495	-1.42%
2013-06-05	0	0.212	0.211	0.212	0.203	0.218	11,056,500	2,330,161	0.2108	4.003	3.984	4.003	3.833	4.116	585,620	3.9790	2.42%
2013-06-04	0	0.207	0.205	0.207	0.198	0.213	8,545,000	1,763,235	0.2063	3.908	3.870	3.908	3.738	4.021	452,595	3.8958	1.47%
2013-06-03	0	0.204	0.198	0.203	0.197	0.210	10,133,040	2,050,033	0.2023	3.852	3.738	3.833	3.719	3.965	536,708	3.8196	-3.32%
2013-05-31	0	0.211	0.210	0.215	0.207	0.220	10,165,000	2,186,455	0.2151	3.984	3.965	4.059	3.908	4.154	538,400	4.0610	-0.47%
2013-05-30	0	0.212	0.210	0.214	0.208	0.225	24,586,000	5,338,432	0.2171	4.003	3.965	4.040	3.927	4.248	1,302,225	4.0995	3.41%
2013-05-29	0	0.205	0.207	0.209	0.202	0.228	27,233,000	5,759,717	0.2115	3.870	3.908	3.946	3.814	4.305	1,442,426	3.9931	-3.30%
2013-05-28	0	0.212	0.212	0.213	0.199	0.255	44,810,000	9,555,060	0.2132	4.003	4.003	4.021	3.757	4.814	2,373,411	4.0259	-15.20%
2013-05-27	0	0.250	0.248	0.250	0.212	0.280	64,275,750	16,109,491	0.2506	4.720	4.682	4.720	4.003	5.286	3,404,436	4.7319	23.76%
2013-05-24	0	0.202	0.201	0.204	0.196	0.212	4,011,500	808,729	0.2016	3.814	3.795	3.852	3.700	4.003	212,474	3.8063	-3.81%
2013-05-23	0	0.210	0.206	0.210	0.200	0.235	16,511,765	3,488,445	0.2113	3.965	3.889	3.965	3.776	4.437	874,564	3.9888	-6.67%
2013-05-22	0	0.225	0.225	0.234	0.222	0.240	6,102,000	1,392,970	0.2283	4.248	4.248	4.418	4.191	4.531	323,199	4.3099	-5.86%
2013-05-21	0	0.239	0.235	0.239	0.218	0.248	16,214,000	3,763,560	0.2321	4.512	4.437	4.512	4.116	4.682	858,792	4.3824	0.42%
2013-05-20	0	0.238	0.235	0.238	0.196	0.255	40,456,500	9,427,347	0.2330	4.493	4.437	4.493	3.700	4.814	2,142,823	4.3995	20.20%
2013-05-16	0	0.198	0.198	0.203	0.184	0.218	28,557,000	5,634,530	0.1973	3.738	3.738	3.833	3.474	4.116	1,512,553	3.7252	-10.00%
2013-05-15	0	0.220	0.218	0.220	0.218	0.260	33,588,000	7,855,858	0.2339	4.154	4.116	4.154	4.116	4.909	1,779,025	4.4158	-15.38%
2013-05-14	0	0.260	0.260	0.265	0.163	0.265	73,501,500	16,827,834	0.2289	4.909	4.909	5.003	3.077	5.003	3,893,088	4.3225	57.58%
2013-05-13	0	0.165	0.165	0.169	0.138	0.167	9,000,000	1,388,650	0.1543	3.115	3.115	3.191	2.605	3.153	476,695	2.9131	26.92%
2013-05-10	0	0.130	0.130	0.138	0.125	0.130	694,000	87,162	0.1256	2.454	2.454	2.605	2.360	2.454	36,758	2.3712	4.00%
2013-05-09	0	0.125	0.118	0.125	-	-	6,000	636	0.1060	2.360	2.228	2.360	-	-	318	2.0013	0.00%
2013-05-08	0	0.125	0.125	0.128	0.125	0.125	550,515	68,809	0.1250	2.360	2.360	2.417	2.360	2.360	29,159	2.3598	0.00%
2013-05-07	0	0.125	0.130	0.131	0.125	0.130	700,000	88,530	0.1265	2.360	2.454	2.473	2.360	2.454	37,076	2.3878	0.00%
2013-05-06	0	0.125	0.120	0.130	0.120	0.125	710,000	87,900	0.1238	2.360	2.266	2.454	2.266	2.360	37,606	2.3374	4.17%
2013-05-03	0	0.120	0.120	0.128	0.120	0.120	40,000	4,535	0.1134	2.266	2.266	2.417	2.266	2.266	2,119	2.1405	-1.64%
2013-05-02	0	0.122	0.121	0.126	0.121	0.122	440,000	54,190	0.1232	2.303	2.284	2.379	2.284	2.303	23,305	2.3252	-2.40%
2013-04-30	0	0.125	0.125	0.128	0.124	0.130	1,340,000	172,310	0.1286	2.360	2.360	2.417	2.341	2.454	70,975	2.4278	0.00%
2013-04-29	0	0.125	0.123	0.128	0.118	0.125	450,000	56,180	0.1248	2.360	2.322	2.417	2.228	2.360	23,835	2.3571	4.17%
2013-04-26	0	0.120	0.120	0.125	0.120	0.125	650,000	78,240	0.1204	2.266	2.266	2.360	2.266	2.360	34,428	2.2726	1.69%
2013-04-25	0	0.118	0.115	0.127	0.118	0.118	17,000	1,936	0.1139	2.228	2.171	2.398	2.228	2.228	900	2.1501	-1.67%
2013-04-24	0	0.120	0.116	0.120	-	-	3,500	373	0.1066	2.266	2.190	2.266	-	-	185	2.0121	0.00%
2013-04-23	0	0.120	0.120	0.129	0.111	0.120	430,000	49,950	0.1162	2.266	2.266	2.436	2.096	2.266	22,775	2.1932	1.69%
2013-04-22	0	0.118	0.118	0.120	0.117	0.118	77,000	8,949	0.1162	2.228	2.228	2.266	2.209	2.228	4,078	2.1942	-5.60%
2013-04-19	0	0.125	0.120	0.130	0.114	0.125	535,000	64,380	0.1203	2.360	2.266	2.454	2.152	2.360	28,337	2.2720	0.00%
2013-04-18	0	0.125	0.125	0.128	0.120	0.132	1,750,500	221,608	0.1266	2.360	2.360	2.417	2.266	2.492	92,717	2.3902	11.61%
2013-04-17	0	0.112	0.112	0.119	0.103	0.125	2,275,000	270,495	0.1189	2.115	2.115	2.247	1.945	2.360	120,498	2.2448	8.74%
2013-04-16	0	0.103	0.100	0.103	0.100	0.103	880,000	89,660	0.1019	1.945	1.888	1.945	1.888	1.945	46,610	1.9236	-8.04%
2013-04-15	0	0.112	0.104	0.114	0.112	0.112	155,500	17,372	0.1117	2.115	1.964	2.152	2.115	2.115	8,236	2.1092	1.82%
2013-04-12	0	0.110	0.106	0.113	0.106	0.110	60,000	6,400	0.1067	2.077	2.001	2.133	2.001	2.077	3,178	2.0139	4.76%
2013-04-11	0	0.105	0.103	0.108	0.102	0.105	65,500	6,617	0.1010	1.982	1.945	2.039	1.926	1.982	3,469	1.9073	-9.48%
2013-04-10	0	0.116	0.101	0.116	0.116	0.116	10,000	1,160	0.1160	2.190	1.907	2.190	2.190	2.190	530	2.1901	9.43%
2013-04-09	0	0.106	0.102	0.106	0.098	0.110	40,100	4,148	0.1034	2.001	1.926	2.001	1.850	2.077	2,124	1.9530	-1.85%
2013-04-08	0	0.108	0.105	0.108	0.103	0.108	460,000	48,300	0.1050	2.039	1.982	2.039	1.945	2.039	24,364	1.9824	5.88%
2013-04-05	0	0.102	0.096	0.103	0.086	0.102	103,306,741	10,929,012	0.1058	1.926	1.812	1.945	1.624	1.926	5,471,755	1.9974	4.08%
2013-04-03	0	0.098	0.098	0.105	0.098	0.100	732,525	73,102	0.0998	1.850	1.850	1.982	1.850	1.888	38,799	1.8841	-2.00%
2013-04-02	0	0.100	0.097	0.100	0.100	0.110	521,712	53,791	0.1031	1.888	1.831	1.888	1.888	2.077	27,633	1.9466	-5.66%
2013-03-28	0	0.106	0.106	0.109	0.103	0.106	33,000	3,435	0.1041	2.001	2.001	2.058	1.945	2.001	1,748	1.9652	0.00%
2013-03-27	0	0.106	0.106	0.112	0.101	0.110	350,000	36,780	0.1051	2.001	2.001	2.115	1.907	2.077	18,538	1.9840	-7.02%
2013-03-26	0	0.114	0.108	0.114	-	-	5,000	515	0.1030	2.152	2.039	2.152	-	-	265	1.9446	-0.87%
2013-03-25	0	0.115	0.110	0.115	0.115	0.115	300,000	34,500	0.1150	2.171	2.077	2.171	2.171	2.171	15,890	2.1712	4.55%
2013-03-22	0	0.110	0.105	0.112	-	-	0	0	-	2.077	1.982	2.115	-	-	0	-	0.00%
2013-03-21	0	0.110	0.105	0.112	-	-	0	0	-	2.077	1.982	2.115	-	-	0	-	0.00%
2013-03-20	0	0.110	0.104	0.113	0.110	0.112	118,000	13,052	0.1106	2.077	1.964	2.133	2.077	2.115	6,250	2.0883	0.92%
2013-03-19	0	0.109	0.103	0.109	0.103	0.109	530,000	55,210	0.1042	2.058	1.945	2.058	1.945	2.058	28,072	1.9667	5.83%
2013-03-18	0	0.103	0.103	0.109	0.103	0.104	183,500	18,875	0.1029	1.945	1.945	2.058	1.945	1.964	9,719	1.9420	-5.50%
2013-03-15	0	0.109	0.106	0.110	0.109	0.110	210,000	22,950	0.1093	2.058	2.001	2.077	2.058	2.077	11,123	2.0633	0.00%
2013-03-14	0	0.109	0.108	0.109	0.104	0.118	485,000	53,760	0.1108	2.058	2.039	2.058	1.964	2.228	25,689	2.0928	-3.54%
2013-03-13	0	0.113	0.109	0.115	-	-	4,500	447	0.0993	2.133	2.058	2.171	-	-	238	1.8754	0.00%
2013-03-12	0	0.113	0.108	0.115	-	-	20,500	2,350	0.1146	2.133	2.039	2.171	-	-	1,086	2.1643	0.00%
2013-03-11	0	0.113	0.110	0.115	0.108	0.113	230,000	25,570	0.1112	2.133	2.077	2.171	2.039	2.133	12,182	2.0990	0.89%
2013-03-08	0	0.112	0.112	0.114	0.108	0.111	817,000	89,819	0.1099	2.115	2.115	2.152	2.039	2.096	43,273	2.0756	-5.08%
2013-03-07	0	0.118	0.113	0.118	-	-	0	0	-	2.228	2.133	2.228	-	-	0	-	-0.84%
2013-03-06	0	0.119	0.112	0.119	0.116	0.120	700,000	82,880	0.1184	2.247	2.115	2.247	2.190	2.266	37,076	2.2354	2.59%
2013-03-05	0	0.116	0.104	0.116	0.104	0.116	40,000	4,280	0.1070	2.190	1.964	2.190	1.964	2.190	2,119	2.0202	11.54%
2013-03-04	0	0.104	0.104	0.114	0.104	0.104	10,000	1,040	0.1040	1.964	1.964	2.152	1.964	1.964	530	1.9635	-8.77%
2013-03-01	0	0.114	0.113	0.115	0.114	0.114	20,000	2,280	0.1140	2.152	2.133	2.171	2.152	2.152	1,059	2.1523	-1.72%
2013-02-28	0	0.116	0.112	0.116	0.118	0.124	224,725	26,959	0.1200	2.190	2.115	2.190	2.228	2.341	11,903	2.2649	6.42%
2013-02-27	0	0.109	0.105	0.115	-	-	0	0	-	2.058	1.982	2.171	-	-	0	-	0.00%
2013-02-26	0	0.109	0.109	0.113	0.108	0.110	400,000	43,320	0.1083	2.058	2.058	2.133	2.039	2.077	21,186	2.0447	-8.40%
2013-02-25	0	0.119	0.113	0.119	0.107	0.120	298,000	32,472	0.1090	2.247	2.133	2.247	2.020	2.266	15,784	2.0573	11.21%
2013-02-22	0	0.107	0.107	0.112	0.107	0.107	70,000	7,490	0.1070	2.020	2.020	2.115	2.020	2.020	3,708	2.0202	-3.60%
2013-02-21	0	0.111	0.107	0.111	0.107	0.111	310,000	33,770	0.1089	2.096	2.020	2.096	2.020	2.096	16,419	2.0567	0.91%
2013-02-20	0	0.110	0.107	0.118	0.110	0.118	500,000	55,510	0.1110	2.077	2.020	2.228	2.077	2.228	26,483	2.0961	-4.35%
2013-02-19	0	0.115	0.115	0.118	0.115	0.118	192,000	22,150	0.1154	2.171	2.171	2.228	2.171	2.228	10,169	2.1781	-3.36%
2013-02-18	0	0.119	0.115	0.119	0.120	0.127	127,000	15,270	0.1202	2.247	2.171	2.247	2.266	2.398	6,727	2.2701	-1.65%
2013-02-15	0	0.121	0.111	0.121	0.128	0.128	10,000	1,280	0.1280	2.284	2.096	2.284	2.417	2.417	530	2.4166	2.54%
2013-02-14	0	0.118	0.108	0.118	-	-	0	0	-	2.228	2.039	2.228	-	-	0	-	-1.67%
2013-02-08	0	0.120	0.111	0.120	0.101	0.120	936,000	109,040	0.1165	2.266	2.096	2.266	1.907	2.266	49,576	2.1994	5.26%
2013-02-07	0	0.114	0.109	0.114	0.108	0.117	1,855,000	209,229	0.1128	2.152	2.058	2.152	2.039	2.209	98,252	2.1295	-7.32%
2013-02-06	0	0.123	0.118	0.126	0.118	0.123	852,000	104,500	0.1227	2.322	2.228	2.379	2.228	2.322	45,127	2.3157	-1.60%
2013-02-05	0	0.125	0.111	0.125	-	-	0	0	-	2.360	2.096	2.360	-	-	0	-	0.00%
2013-02-04	0	0.125	0.116	0.125	0.115	0.132	1,327,000	157,514	0.1187	2.360	2.190	2.360	2.171	2.492	70,286	2.2410	1.63%
2013-02-01	0	0.123	0.120	0.129	0.118	0.123	164,000	19,728	0.1203	2.322	2.266	2.436	2.228	2.322	8,686	2.2711	-1.60%
2013-01-31	0	0.125	0.125	0.129	0.120	0.120	100,000	12,000	0.1200	2.360	2.360	2.436	2.266	2.266	5,297	2.2656	0.00%
2013-01-30	0	0.125	0.125	0.129	0.120	0.129	950,000	119,474	0.1258	2.360	2.360	2.436	2.266	2.436	50,318	2.3744	-3.10%
2013-01-29	0	0.129	0.124	0.129	0.110	0.140	1,925,000	255,815	0.1329	2.436	2.341	2.436	2.077	2.643	101,960	2.5090	0.78%
2013-01-28	0	0.128	0.124	0.128	0.122	0.128	435,000	53,350	0.1226	2.417	2.341	2.417	2.303	2.417	23,040	2.3155	-2.29%
2013-01-25	0	0.131	0.124	0.131	0.121	0.131	50,498	6,334	0.1254	2.473	2.341	2.473	2.284	2.473	2,675	2.3681	0.77%
2013-01-24	0	0.130	0.125	0.130	0.125	0.132	213,000	27,168	0.1275	2.454	2.360	2.454	2.360	2.492	11,282	2.4081	0.00%
2013-01-23	0	0.130	0.125	0.130	0.124	0.152	737,000	98,115	0.1331	2.454	2.360	2.454	2.341	2.870	39,036	2.5134	-3.70%
2013-01-22	0	0.135	0.124	0.135	0.127	0.140	242,000	31,994	0.1322	2.549	2.341	2.549	2.398	2.643	12,818	2.4961	3.85%
2013-01-21	0	0.130	0.118	0.130	0.116	0.130	603,000	72,410	0.1201	2.454	2.228	2.454	2.190	2.454	31,939	2.2672	3.17%
2013-01-18	0	0.126	0.125	0.126	0.120	0.126	1,094,000	133,300	0.1218	2.379	2.360	2.379	2.266	2.379	57,945	2.3005	0.80%
2013-01-17	0	0.125	0.125	0.127	0.122	0.130	411,500	51,864	0.1260	2.360	2.360	2.398	2.303	2.454	21,796	2.3796	-1.57%
2013-01-16	0	0.127	0.122	0.127	0.118	0.130	515,000	62,640	0.1216	2.398	2.303	2.398	2.228	2.454	27,278	2.2964	4.96%
2013-01-15	0	0.121	0.121	0.123	0.119	0.126	546,000	65,698	0.1203	2.284	2.284	2.322	2.247	2.379	28,919	2.2718	-3.97%
2013-01-14	0	0.126	0.126	0.133	0.126	0.140	161,000	20,654	0.1283	2.379	2.379	2.511	2.379	2.643	8,528	2.4220	-0.79%
2013-01-11	0	0.127	0.127	0.129	0.127	0.127	625,000	79,195	0.1267	2.398	2.398	2.436	2.398	2.398	33,104	2.3923	-1.55%
2013-01-10	0	0.129	0.125	0.129	0.125	0.132	458,510	59,374	0.1295	2.436	2.360	2.436	2.360	2.492	24,285	2.4448	4.03%
2013-01-09	0	0.124	0.124	0.127	0.119	0.138	809,500	103,441	0.1278	2.341	2.341	2.398	2.247	2.605	42,876	2.4126	-2.36%
2013-01-08	0	0.127	0.127	0.133	0.125	0.138	818,000	107,426	0.1313	2.398	2.398	2.511	2.360	2.605	43,326	2.4795	-8.63%
2013-01-07	0	0.139	0.129	0.139	0.118	0.150	2,247,670	285,121	0.1269	2.624	2.436	2.624	2.228	2.832	119,050	2.3950	-6.08%
2013-01-04	0	0.148	0.143	0.148	0.143	0.164	4,464,100	683,071	0.1530	2.794	2.700	2.794	2.700	3.096	236,446	2.8889	2.07%
2013-01-03	1	-	-	-	-	-	0	0	-	2.738	-	-	-	-	0	-	0.00%
2013-01-02	1	-	-	-	-	-	0	0	-	2.738	-	-	-	-	0	-	0.00%
2012-12-31	1	-	-	-	-	-	0	0	-	2.738	-	-	-	-	0	-	0.00%
2012-12-28	1	-	-	-	-	-	0	0	-	2.738	-	-	-	-	0	-	0.00%
2012-12-27	1	-	-	-	-	-	0	0	-	2.738	-	-	-	-	0	-	0.00%
2012-12-24	1	-	-	-	-	-	0	0	-	2.738	-	-	-	-	0	-	0.00%
2012-12-21	1	-	-	-	-	-	0	0	-	2.738	-	-	-	-	0	-	0.00%
2012-12-20	1	-	-	-	-	-	0	0	-	2.738	-	-	-	-	0	-	0.00%
2012-12-19	1	-	-	-	-	-	0	0	-	2.738	-	-	-	-	0	-	0.00%
2012-12-18	1	-	-	-	-	-	0	0	-	2.738	-	-	-	-	0	-	0.00%
2012-12-17	1	-	-	-	-	-	0	0	-	2.738	-	-	-	-	0	-	0.00%
2012-12-14	1	-	-	-	-	-	0	0	-	2.738	-	-	-	-	0	-	0.00%
2012-12-13	1	0.145	0.130	0.149	0.145	0.145	13,000	1,852	0.1425	2.738	2.454	2.813	2.738	2.738	689	2.6897	0.00%
2012-12-12	0	0.145	0.140	0.145	0.133	0.150	4,049,000	553,236	0.1366	2.738	2.643	2.738	2.511	2.832	214,460	2.5797	0.69%
2012-12-11	0	0.144	0.144	0.147	0.142	0.148	1,519,500	219,090	0.1442	2.719	2.719	2.775	2.681	2.794	80,482	2.7222	-4.00%
2012-12-10	0	0.150	0.148	0.150	0.140	0.156	4,579,000	700,119	0.1529	2.832	2.794	2.832	2.643	2.945	242,532	2.8867	7.14%
2012-12-07	0	0.140	0.139	0.144	0.133	0.144	1,783,500	248,652	0.1394	2.643	2.624	2.719	2.511	2.719	94,465	2.6322	5.26%
2012-12-06	0	0.133	0.133	0.135	0.132	0.134	830,040	110,675	0.1333	2.511	2.511	2.549	2.492	2.530	43,964	2.5174	-0.75%
2012-12-05	0	0.134	0.132	0.134	0.122	0.134	1,362,500	178,329	0.1309	2.530	2.492	2.530	2.303	2.530	72,166	2.4711	-2.19%
2012-12-04	0	0.137	0.137	0.142	0.135	0.156	4,953,500	731,667	0.1477	2.587	2.587	2.681	2.549	2.945	262,368	2.7887	-5.52%
2012-12-03	0	0.145	0.144	0.147	0.125	0.158	14,474,500	2,045,840	0.1413	2.738	2.719	2.775	2.360	2.983	766,658	2.6685	19.83%
2012-11-30	0	0.121	0.120	0.125	0.101	0.130	6,152,500	740,343	0.1203	2.284	2.266	2.360	1.907	2.454	325,874	2.2719	19.80%
2012-11-29	0	0.101	0.100	0.104	0.098	0.105	180,000	18,430	0.1024	1.907	1.888	1.964	1.850	1.982	9,534	1.9331	1.00%
2012-11-28	0	0.100	0.100	0.103	0.100	0.100	30,000	3,000	0.1000	1.888	1.888	1.945	1.888	1.888	1,589	1.8880	0.00%
2012-11-27	0	0.100	0.099	0.102	0.099	0.103	323,500	32,645	0.1009	1.888	1.869	1.926	1.869	1.945	17,135	1.9052	-3.85%
2012-11-26	0	0.104	0.099	0.104	0.104	0.105	240,000	25,080	0.1045	1.964	1.869	1.964	1.964	1.982	12,712	1.9730	0.00%
2012-11-23	0	0.104	0.098	0.104	0.098	0.104	425,000	42,555	0.1001	1.964	1.850	1.964	1.850	1.964	22,511	1.8904	0.97%
2012-11-22	0	0.103	0.099	0.103	0.098	0.103	435,500	44,066	0.1012	1.945	1.869	1.945	1.850	1.945	23,067	1.9104	0.00%
2012-11-21	0	0.103	0.101	0.105	0.097	0.105	975,506	97,728	0.1002	1.945	1.907	1.982	1.831	1.982	51,669	1.8914	0.98%
2012-11-20	0	0.102	0.101	0.107	0.102	0.107	1,218,520	127,059	0.1043	1.926	1.907	2.020	1.926	2.020	64,540	1.9687	-5.56%
2012-11-19	0	0.108	0.105	0.110	0.103	0.108	742,010	78,721	0.1061	2.039	1.982	2.077	1.945	2.039	39,301	2.0030	0.00%
2012-11-16	0	0.108	0.105	0.108	0.100	0.108	880,000	92,365	0.1050	2.039	1.982	2.039	1.888	2.039	46,610	1.9816	8.00%
2012-11-15	0	0.100	0.100	0.103	0.098	0.100	468,750	46,333	0.0988	1.888	1.888	1.945	1.850	1.888	24,828	1.8662	2.04%
2012-11-14	0	0.098	0.098	0.102	0.096	0.103	918,000	90,401	0.0985	1.850	1.850	1.926	1.812	1.945	48,623	1.8592	-3.92%
2012-11-13	0	0.102	0.099	0.102	0.095	0.105	1,159,000	115,524	0.0997	1.926	1.869	1.926	1.794	1.982	61,388	1.8819	2.00%
2012-11-12	0	0.100	0.100	0.105	0.099	0.104	1,447,050	146,689	0.1014	1.888	1.888	1.982	1.869	1.964	76,645	1.9139	-9.09%
2012-11-09	0	0.110	0.106	0.110	0.103	0.110	717,000	75,175	0.1048	2.077	2.001	2.077	1.945	2.077	37,977	1.9795	-0.90%
2012-11-08	0	0.111	0.111	0.114	0.111	0.113	644,000	71,925	0.1117	2.096	2.096	2.152	2.096	2.133	34,110	2.1086	-9.02%
2012-11-07	0	0.122	0.114	0.122	0.111	0.122	648,000	76,831	0.1186	2.303	2.152	2.303	2.096	2.303	34,322	2.2385	1.67%
2012-11-06	0	0.120	0.117	0.120	0.113	0.128	2,268,500	268,359	0.1183	2.266	2.209	2.266	2.133	2.417	120,154	2.2335	-2.44%
2012-11-05	0	0.123	0.123	0.128	0.120	0.120	70,000	8,400	0.1200	2.322	2.322	2.417	2.266	2.266	3,708	2.2656	-5.38%
2012-11-02	0	0.130	0.130	0.131	0.125	0.131	1,565,505	201,460	0.1287	2.454	2.454	2.473	2.360	2.473	82,919	2.4296	8.33%
2012-11-01	0	0.120	0.116	0.120	0.113	0.120	1,292,000	150,590	0.1166	2.266	2.190	2.266	2.133	2.266	68,432	2.2006	8.43%
2012-10-31	0	0.116	0.113	0.116	0.108	0.140	8,810,000	1,077,108	0.1223	2.089	2.035	2.089	1.945	2.522	489,120	2.2021	-15.33%
2012-10-30	0	0.137	0.133	0.137	0.131	0.138	1,679,500	228,174	0.1359	2.468	2.396	2.468	2.360	2.486	93,244	2.4471	1.48%
2012-10-29	0	0.135	0.133	0.138	0.131	0.139	263,700	35,327	0.1340	2.432	2.396	2.486	2.360	2.504	14,640	2.4130	-3.57%
2012-10-26	0	0.140	0.138	0.141	0.136	0.150	616,000	85,337	0.1385	2.522	2.486	2.540	2.450	2.702	34,200	2.4953	-2.78%
2012-10-25	0	0.144	0.138	0.144	0.138	0.147	1,742,500	246,017	0.1412	2.594	2.486	2.594	2.486	2.648	96,741	2.5430	0.70%
2012-10-24	0	0.143	0.142	0.145	0.140	0.145	1,649,200	233,458	0.1416	2.576	2.558	2.612	2.522	2.612	91,561	2.5497	-0.69%
2012-10-22	0	0.144	0.144	0.146	0.141	0.145	3,319,000	477,332	0.1438	2.594	2.594	2.630	2.540	2.612	184,267	2.5904	-7.69%
2012-10-19	0	0.156	0.152	0.158	0.156	0.158	445,503	69,375	0.1557	2.810	2.738	2.846	2.810	2.846	24,734	2.8049	-1.27%
2012-10-18	0	0.158	0.158	0.164	0.154	0.160	349,507	55,279	0.1582	2.846	2.846	2.954	2.774	2.882	19,404	2.8488	0.00%
2012-10-17	0	0.158	0.150	0.158	0.150	0.160	2,032,000	314,894	0.1550	2.846	2.702	2.846	2.702	2.882	112,814	2.7913	5.33%
2012-10-16	0	0.150	0.148	0.151	0.140	0.150	911,000	132,391	0.1453	2.702	2.666	2.720	2.522	2.702	50,578	2.6176	7.14%
2012-10-15	0	0.140	0.140	0.143	0.136	0.140	197,500	27,374	0.1386	2.522	2.522	2.576	2.450	2.522	10,965	2.4965	-3.45%
2012-10-12	0	0.145	0.140	0.145	0.141	0.147	352,000	51,130	0.1453	2.612	2.522	2.612	2.540	2.648	19,543	2.6163	2.84%
2012-10-11	0	0.141	0.141	0.145	0.136	0.148	354,000	49,330	0.1394	2.540	2.540	2.612	2.450	2.666	19,654	2.5100	-4.73%
2012-10-10	0	0.148	0.141	0.148	0.130	0.148	4,795,000	660,319	0.1377	2.666	2.540	2.666	2.342	2.666	266,212	2.4804	0.68%
2012-10-09	0	0.147	0.147	0.148	0.147	0.155	1,687,000	252,867	0.1499	2.648	2.648	2.666	2.648	2.792	93,660	2.6998	-2.00%
2012-10-08	0	0.150	0.145	0.155	0.150	0.160	966,000	147,012	0.1522	2.702	2.612	2.792	2.702	2.882	53,631	2.7412	-3.23%
2012-10-05	0	0.155	0.153	0.155	0.150	0.160	430,000	67,550	0.1571	2.792	2.756	2.792	2.702	2.882	23,873	2.8296	2.65%
2012-10-04	0	0.151	0.151	0.160	0.150	0.156	136,000	20,480	0.1506	2.720	2.720	2.882	2.702	2.810	7,551	2.7124	-5.63%
2012-10-03	0	0.160	0.160	0.165	0.160	0.162	599,004	96,651	0.1614	2.882	2.882	2.972	2.882	2.918	33,256	2.9063	-1.23%
2012-09-28	0	0.162	0.162	0.166	0.160	0.163	571,500	91,985	0.1610	2.918	2.918	2.990	2.882	2.936	31,729	2.8991	-0.61%
2012-09-27	0	0.163	0.163	0.166	0.157	0.167	1,221,500	199,575	0.1634	2.936	2.936	2.990	2.828	3.008	67,816	2.9429	-0.61%
2012-09-26	0	0.164	0.154	0.164	0.150	0.164	1,365,650	213,843	0.1566	2.954	2.774	2.954	2.702	2.954	75,819	2.8204	2.50%
2012-09-25	0	0.160	0.160	0.163	0.160	0.163	3,232,500	517,460	0.1601	2.882	2.882	2.936	2.882	2.936	179,464	2.8834	-1.84%
2012-09-24	0	0.163	0.163	0.169	0.162	0.170	1,684,500	276,436	0.1641	2.936	2.936	3.044	2.918	3.062	93,521	2.9559	1.24%
2012-09-21	0	0.161	0.160	0.170	0.160	0.182	74,343,714	11,263,245	0.1515	2.900	2.882	3.062	2.882	3.278	4,127,465	2.7289	-10.06%
2012-09-20	0	0.179	0.179	0.180	0.176	0.190	2,379,000	439,106	0.1846	3.224	3.224	3.242	3.170	3.422	132,079	3.3246	-3.76%
2012-09-19	0	0.186	0.185	0.186	0.174	0.186	4,569,000	811,973	0.1777	3.350	3.332	3.350	3.134	3.350	253,665	3.2010	3.33%
2012-09-18	0	0.180	0.180	0.181	0.162	0.180	5,833,000	1,013,667	0.1738	3.242	3.242	3.260	2.918	3.242	323,840	3.1301	0.00%
2012-09-17	0	0.018	0.017	0.018	0.016	0.018	41,570,000	705,405	0.0170	3.242	3.062	3.242	2.882	3.242	230,791	3.0565	5.88%
2012-09-14	0	0.017	0.017	0.018	0.016	0.019	147,300,000	2,541,745	0.0173	3.062	3.062	3.242	2.882	3.422	817,790	3.1081	-5.56%
2012-09-13	0	0.018	0.018	0.019	0.017	0.020	212,995,000	3,863,160	0.0181	3.242	3.242	3.422	3.062	3.602	1,182,520	3.2669	5.88%
2012-09-12	0	0.017	0.016	0.017	0.015	0.017	159,085,000	2,538,525	0.0160	3.062	2.882	3.062	2.702	3.062	883,219	2.8742	6.25%
2012-09-11	0	0.016	0.015	0.016	0.014	0.016	135,650,000	2,072,035	0.0153	2.882	2.702	2.882	2.522	2.882	753,111	2.7513	6.67%
2012-09-10	0	0.015	0.014	0.015	0.013	0.015	214,000,000	3,023,665	0.0141	2.702	2.522	2.702	2.342	2.702	1,188,100	2.5450	15.38%
2012-09-07	0	0.013	0.013	0.014	0.013	0.015	199,030,000	2,722,920	0.0137	2.342	2.342	2.522	2.342	2.702	1,104,988	2.4642	-7.14%
2012-09-06	0	0.014	0.013	0.014	0.013	0.016	113,155,000	1,641,705	0.0145	2.522	2.342	2.522	2.342	2.882	628,222	2.6133	-6.67%
2012-09-05	0	0.015	0.015	0.016	0.014	0.019	298,555,000	4,667,235	0.0156	2.702	2.702	2.882	2.522	3.422	1,657,538	2.8158	-16.67%
2012-09-04	0	0.018	0.018	0.019	0.018	0.022	77,600,000	1,562,740	0.0201	3.242	3.242	3.422	3.242	3.963	430,825	3.6273	-18.18%
2012-09-03	0	0.022	0.021	0.022	0.020	0.027	194,385,001	4,285,125	0.0220	3.963	3.783	3.963	3.602	4.863	1,079,200	3.9706	-21.43%
2012-08-31	0	0.028	0.027	0.028	0.026	0.028	10,870,000	296,840	0.0273	5.043	4.863	5.043	4.683	5.043	60,349	4.9187	0.00%
2012-08-30	0	0.028	0.027	0.028	0.027	0.028	1,575,000	42,640	0.0271	5.043	4.863	5.043	4.863	5.043	8,744	4.8764	0.00%
2012-08-29	0	0.028	0.027	0.028	0.027	0.030	8,796,280	247,228	0.0281	5.043	4.863	5.043	4.863	5.404	48,836	5.0624	-3.45%
2012-08-28	0	0.029	0.028	0.029	0.028	0.031	12,325,000	357,845	0.0290	5.223	5.043	5.223	5.043	5.584	68,427	5.2296	0.00%
2012-08-27	0	0.029	0.028	0.029	0.028	0.030	3,596,500	102,773	0.0286	5.223	5.043	5.223	5.043	5.404	19,967	5.1471	0.00%
2012-08-24	0	0.029	0.029	0.030	0.027	0.030	15,050,000	424,055	0.0282	5.223	5.223	5.404	4.863	5.404	83,556	5.0751	3.57%
2012-08-23	0	0.028	0.028	0.029	0.027	0.029	10,625,000	294,395	0.0277	5.043	5.043	5.223	4.863	5.223	58,989	4.9907	-3.45%
2012-08-22	0	0.029	0.028	0.029	0.027	0.029	17,037,000	484,140	0.0284	5.223	5.043	5.223	4.863	5.223	94,587	5.1185	0.00%
2012-08-21	0	0.029	0.029	0.030	0.027	0.033	34,220,000	999,820	0.0292	5.223	5.223	5.404	4.863	5.944	189,985	5.2626	-9.38%
2012-08-20	0	0.032	0.031	0.032	0.031	0.034	24,755,000	798,035	0.0322	5.764	5.584	5.764	5.584	6.124	137,437	5.8066	-3.03%
2012-08-17	0	0.033	0.032	0.033	0.031	0.037	113,860,000	3,760,940	0.0330	5.944	5.764	5.944	5.584	6.664	632,136	5.9496	10.00%
2012-08-16	0	0.030	0.030	0.031	0.028	0.041	192,275,000	6,007,605	0.0312	5.404	5.404	5.584	5.043	7.385	1,067,486	5.6278	-31.82%
2012-08-15	0	0.044	0.043	0.044	0.041	0.045	8,170,000	348,460	0.0427	7.925	7.745	7.925	7.385	8.105	45,359	7.6823	-2.22%
2012-08-14	0	0.045	0.046	0.048	0.045	0.052	22,160,000	1,051,835	0.0475	8.105	8.285	8.646	8.105	9.366	123,029	8.5495	-11.76%
2012-08-13	0	0.051	0.051	0.053	0.051	0.054	1,475,000	75,925	0.0515	9.186	9.186	9.546	9.186	9.726	8,189	9.2716	-5.56%
2012-08-10	0	0.054	0.053	0.054	0.050	0.055	4,070,000	213,005	0.0523	9.726	9.546	9.726	9.006	9.907	22,596	9.4266	1.89%
2012-08-09	0	0.053	0.053	0.055	0.052	0.057	6,045,000	326,645	0.0540	9.546	9.546	9.907	9.366	10.27	33,561	9.7329	-7.02%
2012-08-08	0	0.057	0.056	0.058	0.055	0.058	9,145,000	514,775	0.0563	10.27	10.09	10.45	9.907	10.45	50,772	10.139	-5.00%
2012-08-07	0	0.060	0.058	0.060	0.058	0.063	4,915,000	296,500	0.0603	10.81	10.45	10.81	10.45	11.35	27,287	10.866	-4.76%
2012-08-06	0	0.063	0.061	0.063	0.061	0.066	6,920,000	437,245	0.0632	11.35	10.99	11.35	10.99	11.89	38,419	11.381	-4.55%
2012-08-03	0	0.066	0.066	0.067	0.065	0.069	8,170,000	535,920	0.0656	11.89	11.89	12.07	11.71	12.43	45,359	11.815	-4.35%
2012-08-02	0	0.069	0.065	0.072	0.068	0.070	4,570,000	317,370	0.0694	12.43	11.71	12.97	12.25	12.61	25,372	12.509	0.00%
2012-08-01	0	0.069	0.066	0.069	0.066	0.070	4,300,000	294,060	0.0684	12.43	11.89	12.43	11.89	12.61	23,873	12.318	-1.43%
2012-07-31	0	0.070	0.070	0.071	0.070	0.071	7,060,000	494,490	0.0700	12.61	12.61	12.79	12.61	12.79	39,196	12.616	1.45%
2012-07-30	0	0.069	0.069	0.070	0.065	0.075	25,280,000	1,782,350	0.0705	12.43	12.43	12.61	11.71	13.51	140,351	12.699	0.00%
2012-07-27	0	0.069	0.068	0.069	0.065	0.072	22,200,000	1,510,860	0.0681	12.43	12.25	12.43	11.71	12.97	123,251	12.258	6.15%
2012-07-26	0	0.065	0.065	0.067	0.063	0.070	19,005,000	1,247,530	0.0656	11.71	11.71	12.07	11.35	12.61	105,513	11.823	-5.80%
2012-07-25	0	0.069	0.068	0.069	0.064	0.070	11,835,000	795,390	0.0672	12.43	12.25	12.43	11.53	12.61	65,706	12.105	-4.17%
2012-07-24	0	0.072	0.073	0.074	0.071	0.074	3,915,000	284,935	0.0728	12.97	13.15	13.33	12.79	13.33	21,736	13.109	-4.00%
2012-07-23	0	0.075	0.073	0.075	0.071	0.076	12,330,000	905,240	0.0734	13.51	13.15	13.51	12.79	13.69	68,455	13.224	-2.60%
2012-07-20	0	0.077	0.075	0.077	0.073	0.080	20,225,000	1,518,970	0.0751	13.87	13.51	13.87	13.15	14.41	112,287	13.528	1.32%
2012-07-19	0	0.076	0.075	0.076	0.074	0.091	124,360,000	10,610,275	0.0853	13.69	13.51	13.69	13.33	16.39	690,430	15.368	-1.30%
2012-07-18	0	0.077	0.077	0.078	0.064	0.082	80,790,000	6,041,060	0.0748	13.87	13.87	14.05	11.53	14.77	448,535	13.468	10.00%
2012-07-17	0	0.070	0.069	0.070	0.050	0.082	145,455,000	9,832,870	0.0676	12.61	12.43	12.61	9.006	14.77	807,547	12.176	-40.17%
2012-07-16	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-07-13	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-07-12	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-07-11	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-07-10	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-07-09	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-07-06	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-07-05	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-07-04	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-07-03	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-06-29	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-06-28	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-06-27	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-06-26	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-06-25	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-06-22	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-06-21	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-06-20	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-06-19	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-06-18	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-06-15	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-06-14	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-06-13	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-06-12	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-06-11	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-06-08	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-06-07	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-06-06	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-06-05	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-06-04	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-06-01	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-05-31	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-05-30	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-05-29	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-05-28	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-05-25	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-05-24	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-05-23	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-05-22	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-05-21	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-05-18	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-05-17	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-05-16	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-05-15	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-05-14	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-05-11	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-05-10	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-05-09	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-05-08	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-05-07	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-05-04	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-05-03	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-05-02	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-04-30	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-04-27	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-04-26	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-04-25	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-04-24	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-04-23	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-04-20	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-04-19	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-04-18	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-04-17	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-04-16	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-04-13	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-04-12	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-04-11	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-04-10	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-04-05	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-04-03	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-04-02	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-03-30	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-03-29	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-03-28	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-03-27	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-03-26	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-03-23	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-03-22	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-03-21	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-03-20	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-03-19	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-03-16	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-03-15	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-03-14	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-03-13	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-03-12	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-03-09	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-03-08	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-03-07	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-03-06	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-03-05	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-03-02	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-03-01	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-02-29	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-02-28	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-02-27	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-02-24	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-02-23	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-02-22	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-02-21	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-02-20	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-02-17	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-02-16	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-02-15	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-02-14	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-02-13	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-02-10	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-02-09	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-02-08	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-02-07	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-02-06	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-02-03	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-02-02	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-02-01	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-01-31	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-01-30	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-01-27	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-01-26	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-01-20	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-01-19	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-01-18	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-01-17	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-01-16	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-01-13	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-01-12	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-01-11	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-01-10	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-01-09	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-01-06	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-01-05	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-01-04	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2012-01-03	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-12-30	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-12-29	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-12-28	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-12-23	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-12-22	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-12-21	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-12-20	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-12-19	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-12-16	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-12-15	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-12-14	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-12-13	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-12-12	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-12-09	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-12-08	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-12-07	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-12-06	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-12-05	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-12-02	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-12-01	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-11-30	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-11-29	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-11-28	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-11-25	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-11-24	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-11-23	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-11-22	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-11-21	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-11-18	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-11-17	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-11-16	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-11-15	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-11-14	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-11-11	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-11-10	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-11-09	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-11-08	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-11-07	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-11-04	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-11-03	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-11-02	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-11-01	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-10-31	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-10-28	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-10-27	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-10-26	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-10-25	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-10-24	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-10-21	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-10-20	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-10-19	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-10-18	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-10-17	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-10-14	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-10-13	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-10-12	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-10-11	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-10-10	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-10-07	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-10-06	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-10-04	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-10-03	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-09-30	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-09-28	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-09-27	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-09-26	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-09-23	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-09-22	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-09-21	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-09-20	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-09-19	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-09-16	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-09-15	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-09-14	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-09-12	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-09-09	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-09-08	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-09-07	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-09-06	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-09-05	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-09-02	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-09-01	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-08-31	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-08-30	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-08-29	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-08-26	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-08-25	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-08-24	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-08-23	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-08-22	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-08-19	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-08-18	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-08-17	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-08-16	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-08-15	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-08-12	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-08-11	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-08-10	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-08-09	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-08-08	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-08-05	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-08-04	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-08-03	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-08-02	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-08-01	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-07-29	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-07-28	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-07-27	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-07-26	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-07-25	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-07-22	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-07-21	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-07-20	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-07-19	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-07-18	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-07-15	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-07-14	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-07-13	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-07-12	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-07-11	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-07-08	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-07-07	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-07-06	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-07-05	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-07-04	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-06-30	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-06-29	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-06-28	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-06-27	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-06-24	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-06-23	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-06-22	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-06-21	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-06-20	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-06-17	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-06-16	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-06-15	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-06-14	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-06-13	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-06-10	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-06-09	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-06-08	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-06-07	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-06-03	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-06-02	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-06-01	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-05-31	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-05-30	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-05-27	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-05-26	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-05-25	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-05-24	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-05-23	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-05-20	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-05-19	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-05-18	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-05-17	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-05-16	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-05-13	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-05-12	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-05-11	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-05-09	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-05-06	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-05-05	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-05-04	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-05-03	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-04-29	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-04-28	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-04-27	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-04-26	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-04-21	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-04-20	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-04-19	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-04-18	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-04-15	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-04-14	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-04-13	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-04-12	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-04-11	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-04-08	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-04-07	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-04-06	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-04-04	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-04-01	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-03-31	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-03-30	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-03-29	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-03-28	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-03-25	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-03-24	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-03-23	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-03-22	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-03-21	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-03-18	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-03-17	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-03-16	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-03-15	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-03-14	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-03-11	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-03-10	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-03-09	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-03-08	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-03-07	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-03-04	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-03-03	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-03-02	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-03-01	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-02-28	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-02-25	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-02-24	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-02-23	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-02-22	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-02-21	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-02-18	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-02-17	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-02-16	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-02-15	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-02-14	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-02-11	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-02-10	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-02-09	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-02-08	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-02-07	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-02-02	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-02-01	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-01-31	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-01-28	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-01-27	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-01-26	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-01-25	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-01-24	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-01-21	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-01-20	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-01-19	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-01-18	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-01-17	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-01-14	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-01-13	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-01-12	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-01-11	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-01-10	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-01-07	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-01-06	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-01-05	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-01-04	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2011-01-03	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-12-31	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-12-30	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-12-29	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-12-28	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-12-24	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-12-23	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-12-22	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-12-21	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-12-20	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-12-17	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-12-16	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-12-15	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-12-14	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-12-13	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-12-10	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-12-09	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-12-08	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-12-07	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-12-06	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-12-03	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-12-02	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-12-01	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-11-30	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-11-29	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-11-26	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-11-25	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-11-24	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-11-23	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-11-22	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-11-19	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-11-18	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-11-17	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-11-16	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-11-15	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-11-12	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-11-11	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-11-10	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-11-09	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-11-08	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-11-05	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-11-04	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-11-03	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-11-02	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-11-01	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-10-29	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-10-28	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-10-27	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-10-26	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-10-25	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-10-22	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-10-21	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-10-20	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-10-19	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-10-18	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-10-15	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-10-14	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-10-13	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-10-12	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-10-11	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-10-08	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-10-07	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-10-06	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-10-05	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-10-04	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-09-30	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-09-29	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-09-28	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-09-27	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-09-24	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-09-22	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-09-21	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-09-20	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-09-17	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-09-16	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-09-15	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-09-14	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-09-13	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-09-10	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-09-09	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-09-08	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-09-07	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-09-06	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-09-03	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-09-02	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-09-01	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-08-31	1	-	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.00%
2010-08-30	0	0.117	0.117	0.120	0.116	0.124	11,105,000	1,310,050	0.1180	21.07	21.07	21.61	20.89	22.33	61,653	21.249	-2.50%
2010-08-27	0	0.120	0.120	0.121	0.112	0.123	38,970,000	4,603,030	0.1181	21.61	21.61	21.79	20.17	22.15	216,356	21.275	4.35%
2010-08-26	0	0.115	0.114	0.115	0.112	0.117	16,465,000	1,883,225	0.1144	20.71	20.53	20.71	20.17	21.07	91,412	20.602	1.77%
2010-08-25	0	0.113	0.113	0.114	0.110	0.121	46,785,000	5,392,145	0.1153	20.35	20.35	20.53	19.81	21.79	259,744	20.759	0.89%
2010-08-24	0	0.112	0.110	0.112	0.110	0.122	33,065,000	3,772,305	0.1141	20.17	19.81	20.17	19.81	21.97	183,573	20.549	-7.44%
2010-08-23	0	0.121	0.119	0.122	0.118	0.135	40,360,000	5,019,730	0.1244	21.79	21.43	21.97	21.25	24.32	224,073	22.402	-6.92%
2010-08-20	0	0.130	0.129	0.131	0.127	0.138	32,405,000	4,308,675	0.1330	23.42	23.24	23.60	22.88	24.86	179,908	23.949	0.78%
2010-08-19	0	0.129	0.127	0.130	0.127	0.142	73,835,000	9,832,025	0.1332	23.24	22.88	23.42	22.88	25.58	409,922	23.985	-6.52%
2010-08-18	0	0.138	0.138	0.139	0.130	0.146	126,125,000	17,575,635	0.1394	24.86	24.86	25.04	23.42	26.30	700,229	25.100	6.98%
2010-08-17	0	0.129	0.128	0.129	0.119	0.132	128,975,000	16,253,105	0.1260	23.24	23.06	23.24	21.43	23.78	716,052	22.698	8.40%
2010-08-16	0	0.119	0.120	0.121	0.103	0.125	91,020,000	10,807,660	0.1187	21.43	21.61	21.79	18.55	22.51	505,331	21.387	12.26%
2010-08-13	0	0.106	0.106	0.109	0.105	0.121	129,820,000	15,024,495	0.1157	19.09	19.09	19.63	18.91	21.79	720,744	20.846	0.95%
2010-08-12	1	0.105	0.102	0.106	0.090	0.106	56,780,000	5,774,020	0.1017	18.91	18.37	19.09	16.21	19.09	315,235	18.317	15.38%
2010-08-11	0	0.091	0.090	0.091	0.091	0.094	7,175,000	657,685	0.0917	16.39	16.21	16.39	16.39	16.93	39,835	16.510	-2.15%
2010-08-10	0	0.093	0.093	0.095	0.092	0.093	8,390,000	776,610	0.0926	16.75	16.75	17.11	16.57	16.75	46,580	16.673	-3.12%
2010-08-09	0	0.096	0.094	0.096	0.095	0.097	2,180,000	208,180	0.0955	17.29	16.93	17.29	17.11	17.47	12,103	17.201	-2.04%
2010-08-06	0	0.098	0.096	0.098	0.091	0.104	28,500,500	2,825,010	0.0991	17.65	17.29	17.65	16.39	18.73	158,231	17.854	7.69%
2010-08-05	0	0.091	0.090	0.091	0.091	0.095	2,550,000	233,940	0.0917	16.39	16.21	16.39	16.39	17.11	14,157	16.524	-2.15%
2010-08-04	0	0.093	0.093	0.094	0.090	0.094	2,860,000	259,060	0.0906	16.75	16.75	16.93	16.21	16.93	15,878	16.315	-2.11%
2010-08-03	0	0.095	0.093	0.095	0.093	0.100	6,845,000	660,710	0.0965	17.11	16.75	17.11	16.75	18.01	38,003	17.386	-1.04%
2010-08-02	0	0.096	0.095	0.096	0.093	0.099	5,110,000	488,895	0.0957	17.29	17.11	17.29	16.75	17.83	28,370	17.233	5.49%
2010-07-30	0	0.091	0.090	0.094	0.090	0.093	3,180,000	293,670	0.0923	16.39	16.21	16.93	16.21	16.75	17,655	16.634	-3.19%
2010-07-29	0	0.094	0.094	0.095	0.091	0.096	4,440,000	411,370	0.0927	16.93	16.93	17.11	16.39	17.29	24,650	16.688	3.30%
2010-07-28	0	0.091	0.090	0.091	0.089	0.092	3,425,000	309,970	0.0905	16.39	16.21	16.39	16.03	16.57	19,015	16.301	0.00%
2010-07-27	0	0.091	0.089	0.091	0.089	0.098	6,100,000	558,975	0.0916	16.39	16.03	16.39	16.03	17.65	33,866	16.505	3.41%
2010-07-26	0	0.088	0.088	0.089	0.088	0.092	1,255,000	112,740	0.0898	15.85	15.85	16.03	15.85	16.57	6,968	16.181	-4.35%
2010-07-23	0	0.092	0.092	0.093	0.091	0.100	2,750,200	253,802	0.0923	16.57	16.57	16.75	16.39	18.01	15,269	16.622	1.10%
2010-07-22	0	0.091	0.089	0.092	0.085	0.100	8,015,000	738,870	0.0922	16.39	16.03	16.57	15.31	18.01	44,498	16.604	5.81%
2010-07-21	0	0.086	0.086	0.089	0.086	0.090	1,475,000	131,605	0.0892	15.49	15.49	16.03	15.49	16.21	8,189	16.071	-4.44%
2010-07-20	0	0.090	0.087	0.090	0.085	0.090	1,010,000	87,590	0.0867	16.21	15.67	16.21	15.31	16.21	5,607	15.620	2.27%
2010-07-19	0	0.088	0.085	0.088	0.085	0.090	1,895,200	163,981	0.0865	15.85	15.31	15.85	15.31	16.21	10,522	15.585	-2.22%
2010-07-16	0	0.090	0.090	0.091	0.085	0.090	5,355,000	473,890	0.0885	16.21	16.21	16.39	15.31	16.21	29,730	15.940	-1.10%
2010-07-15	0	0.091	0.090	0.093	0.088	0.104	16,560,000	1,553,005	0.0938	16.39	16.21	16.75	15.85	18.73	91,939	16.892	0.00%
2010-07-14	0	0.091	0.092	0.094	0.091	0.104	16,960,000	1,633,365	0.0963	16.39	16.57	16.93	16.39	18.73	94,160	17.347	-10.78%
2010-07-13	0	0.102	0.102	0.103	0.089	0.116	102,475,000	10,922,935	0.1066	18.37	18.37	18.55	16.03	20.89	568,928	19.199	22.89%
2010-07-12	0	0.083	0.082	0.083	0.081	0.083	3,305,000	271,630	0.0822	14.95	14.77	14.95	14.59	14.95	18,349	14.804	5.06%
2010-07-09	0	0.079	0.079	0.080	0.069	0.080	6,495,000	503,720	0.0776	14.23	14.23	14.41	12.43	14.41	36,059	13.969	9.72%
2010-07-08	0	0.072	0.071	0.072	0.069	0.085	13,415,000	1,005,855	0.0750	12.97	12.79	12.97	12.43	15.31	74,478	13.505	-12.20%
2010-07-07	0	0.082	0.083	0.086	0.082	0.088	1,660,000	137,710	0.0830	14.77	14.95	15.49	14.77	15.85	9,216	14.942	-5.75%
2010-07-06	0	0.087	0.086	0.087	0.085	0.087	1,035,000	88,655	0.0857	15.67	15.49	15.67	15.31	15.67	5,746	15.429	2.35%
2010-07-05	0	0.085	0.085	0.087	0.085	0.092	1,050,000	93,280	0.0888	15.31	15.31	15.67	15.31	16.57	5,829	16.001	-3.41%
2010-07-02	0	0.088	0.089	0.090	0.087	0.089	1,760,000	154,425	0.0877	15.85	16.03	16.21	15.67	16.03	9,771	15.804	1.15%
2010-06-30	0	0.087	0.087	0.090	0.085	0.088	3,720,150	322,081	0.0866	15.67	15.67	16.21	15.31	15.85	20,654	15.594	-1.14%
2010-06-29	0	0.088	0.088	0.089	0.088	0.093	5,330,000	474,360	0.0890	15.85	15.85	16.03	15.85	16.75	29,591	16.030	-5.38%
2010-06-28	0	0.093	0.090	0.093	0.090	0.096	535,000	48,215	0.0901	16.75	16.21	16.75	16.21	17.29	2,970	16.233	2.20%
2010-06-25	0	0.091	0.090	0.091	0.090	0.091	2,080,000	187,580	0.0902	16.39	16.21	16.39	16.21	16.39	11,548	16.244	-1.09%
2010-06-24	0	0.092	0.091	0.093	0.091	0.095	5,300,000	491,645	0.0928	16.57	16.39	16.75	16.39	17.11	29,425	16.708	1.10%
2010-06-23	0	0.091	0.091	0.092	0.090	0.093	8,720,000	794,895	0.0912	16.39	16.39	16.57	16.21	16.75	48,412	16.419	-3.19%
2010-06-22	0	0.094	0.094	0.095	0.091	0.098	15,350,000	1,433,820	0.0934	16.93	16.93	17.11	16.39	17.65	85,221	16.825	-2.08%
2010-06-21	0	0.096	0.096	0.097	0.095	0.099	9,135,000	885,600	0.0969	17.29	17.29	17.47	17.11	17.83	50,716	17.462	-1.03%
2010-06-18	0	0.097	0.096	0.097	0.096	0.100	14,990,000	1,460,270	0.0974	17.47	17.29	17.47	17.29	18.01	83,223	17.547	-3.00%
2010-06-17	0	0.100	0.099	0.102	0.096	0.103	16,960,000	1,678,320	0.0990	18.01	17.83	18.37	17.29	18.55	94,160	17.824	0.00%
2010-06-15	0	0.100	0.100	0.102	0.099	0.104	4,995,000	502,580	0.1006	18.01	18.01	18.37	17.83	18.73	27,732	18.123	-3.85%
2010-06-14	0	0.104	0.100	0.104	0.100	0.105	2,240,000	230,750	0.1030	18.73	18.01	18.73	18.01	18.91	12,436	18.555	4.00%
2010-06-11	0	0.100	0.099	0.100	0.099	0.103	5,080,000	510,275	0.1004	18.01	17.83	18.01	17.83	18.55	28,203	18.093	1.01%
2010-06-10	0	0.099	0.098	0.099	0.096	0.102	1,940,000	192,230	0.0991	17.83	17.65	17.83	17.29	18.37	10,771	17.848	-1.00%
2010-06-09	0	0.100	0.100	0.102	0.097	0.106	6,595,000	659,070	0.0999	18.01	18.01	18.37	17.47	19.09	36,615	18.000	1.01%
2010-06-08	0	0.099	0.099	0.100	0.099	0.110	6,135,000	615,645	0.1003	17.83	17.83	18.01	17.83	19.81	34,061	18.075	-1.00%
2010-06-07	0	0.100	0.099	0.100	0.097	0.105	13,245,000	1,326,910	0.1002	18.01	17.83	18.01	17.47	18.91	73,534	18.045	-7.41%
2010-06-04	0	0.108	0.104	0.108	0.104	0.108	1,630,000	171,440	0.1052	19.45	18.73	19.45	18.73	19.45	9,050	18.945	-1.82%
2010-06-03	0	0.110	0.106	0.110	0.107	0.110	2,290,000	247,995	0.1083	19.81	19.09	19.81	19.27	19.81	12,714	19.506	2.80%
2010-06-02	0	0.107	0.105	0.108	0.105	0.110	2,710,000	290,225	0.1071	19.27	18.91	19.45	18.91	19.81	15,046	19.290	-1.83%
2010-06-01	0	0.109	0.107	0.111	0.107	0.113	3,250,000	353,780	0.1089	19.63	19.27	19.99	19.27	20.35	18,044	19.607	0.00%
2010-05-31	0	0.109	0.108	0.110	0.105	0.117	8,675,000	956,295	0.1102	19.63	19.45	19.81	18.91	21.07	48,162	19.856	2.83%
2010-05-28	0	0.106	0.106	0.108	0.106	0.112	11,145,000	1,222,905	0.1097	19.09	19.09	19.45	19.09	20.17	61,876	19.764	0.00%
2010-05-27	0	0.106	0.106	0.107	0.101	0.110	13,570,000	1,429,285	0.1053	19.09	19.09	19.27	18.19	19.81	75,339	18.971	6.00%
2010-05-26	0	0.100	0.098	0.102	0.095	0.103	7,065,000	704,100	0.0997	18.01	17.65	18.37	17.11	18.55	39,224	17.951	4.17%
2010-05-25	0	0.096	0.095	0.097	0.090	0.100	14,080,000	1,312,905	0.0932	17.29	17.11	17.47	16.21	18.01	78,170	16.795	-5.88%
2010-05-24	0	0.102	0.100	0.102	0.095	0.104	6,730,000	673,100	0.1000	18.37	18.01	18.37	17.11	18.73	37,364	18.015	8.51%
2010-05-20	0	0.094	0.092	0.094	0.089	0.103	28,075,000	2,656,225	0.0946	16.93	16.57	16.93	16.03	18.55	155,869	17.041	-8.74%
2010-05-19	0	0.103	0.102	0.106	0.102	0.111	12,080,000	1,301,505	0.1077	18.55	18.37	19.09	18.37	19.99	67,067	19.406	-9.65%
2010-05-18	0	0.114	0.114	0.117	0.112	0.117	4,745,000	543,715	0.1146	20.53	20.53	21.07	20.17	21.07	26,344	20.639	1.79%
2010-05-17	0	0.112	0.112	0.114	0.112	0.120	11,460,000	1,312,865	0.1146	20.17	20.17	20.53	20.17	21.61	63,624	20.635	-6.67%
2010-05-14	0	0.120	0.121	0.122	0.110	0.122	22,170,000	2,628,710	0.1186	21.61	21.79	21.97	19.81	21.97	123,085	21.357	-1.64%
2010-05-13	0	0.122	0.122	0.124	0.121	0.127	15,075,000	1,869,645	0.1240	21.97	21.97	22.33	21.79	22.88	83,694	22.339	0.83%
2010-05-12	0	0.121	0.120	0.123	0.120	0.129	18,040,100	2,227,282	0.1235	21.79	21.61	22.15	21.61	23.24	100,156	22.238	-6.20%
2010-05-11	0	0.129	0.128	0.129	0.127	0.134	40,775,000	5,299,980	0.1300	23.24	23.06	23.24	22.88	24.14	226,377	23.412	-0.77%
2010-05-10	0	0.130	0.130	0.133	0.130	0.138	15,180,000	2,010,490	0.1324	23.42	23.42	23.96	23.42	24.86	84,277	23.856	4.00%
2010-05-07	0	0.125	0.125	0.126	0.121	0.137	26,120,000	3,368,860	0.1290	22.51	22.51	22.70	21.79	24.68	145,015	23.231	-2.34%
2010-05-06	0	0.128	0.127	0.128	0.125	0.142	25,430,000	3,337,245	0.1312	23.06	22.88	23.06	22.51	25.58	141,184	23.638	-8.57%
2010-05-05	0	0.140	0.138	0.140	0.138	0.152	30,595,000	4,373,715	0.1430	25.22	24.86	25.22	24.86	27.38	169,859	25.749	-10.83%
2010-05-04	0	0.157	0.155	0.157	0.137	0.161	54,440,000	8,195,300	0.1505	28.28	27.92	28.28	24.68	29.00	302,244	27.115	12.95%
2010-05-03	0	0.139	0.140	0.141	0.135	0.143	4,785,000	662,415	0.1384	25.04	25.22	25.40	24.32	25.76	26,566	24.935	0.00%
2010-04-30	0	0.139	0.139	0.142	0.139	0.143	3,605,000	509,560	0.1413	25.04	25.04	25.58	25.04	25.76	20,014	25.460	0.00%
2010-04-29	0	0.139	0.138	0.139	0.138	0.149	24,300,000	3,495,130	0.1438	25.04	24.86	25.04	24.86	26.84	134,910	25.907	-4.14%
2010-04-28	0	0.145	0.145	0.146	0.141	0.150	33,340,000	4,836,330	0.1451	26.12	26.12	26.30	25.40	27.02	185,099	26.128	-5.84%
2010-04-27	0	0.154	0.152	0.155	0.151	0.157	12,020,000	1,849,180	0.1538	27.74	27.38	27.92	27.20	28.28	66,733	27.710	-1.91%
2010-04-26	0	0.157	0.156	0.157	0.155	0.167	20,575,000	3,277,200	0.1593	28.28	28.10	28.28	27.92	30.08	114,230	28.690	-2.48%
2010-04-23	0	0.161	0.160	0.161	0.157	0.173	58,435,000	9,724,235	0.1664	29.00	28.82	29.00	28.28	31.16	324,423	29.974	-3.59%
2010-04-22	0	0.167	0.168	0.169	0.143	0.190	356,305,000	61,746,025	0.1733	30.08	30.26	30.44	25.76	34.22	1,978,159	31.214	12.84%
2010-04-21	1	-	-	-	-	-	0	0	-	26.66	-	-	-	-	0	-	0.00%
2010-04-20	1	-	-	-	-	-	0	0	-	26.66	-	-	-	-	0	-	0.00%
2010-04-19	1	-	-	-	-	-	0	0	-	26.66	-	-	-	-	0	-	0.00%
2010-04-16	1	-	-	-	-	-	0	0	-	26.66	-	-	-	-	0	-	0.00%
2010-04-15	1	-	-	-	-	-	0	0	-	26.66	-	-	-	-	0	-	0.00%
2010-04-14	0	0.148	0.148	0.149	0.144	0.151	23,085,000	3,408,535	0.1477	26.66	26.66	26.84	25.94	27.20	128,165	26.595	2.78%
2010-04-13	0	0.144	0.144	0.145	0.144	0.156	77,795,150	11,693,751	0.1503	25.94	25.94	26.12	25.94	28.10	431,908	27.075	-2.04%
2010-04-12	0	0.147	0.146	0.147	0.135	0.150	90,875,000	13,119,580	0.1444	26.48	26.30	26.48	24.32	27.02	504,526	26.004	8.89%
2010-04-09	0	0.135	0.134	0.135	0.134	0.137	10,680,000	1,446,705	0.1355	24.32	24.14	24.32	24.14	24.68	59,294	24.399	0.00%
2010-04-08	0	0.135	0.134	0.135	0.134	0.138	19,170,000	2,595,990	0.1354	24.32	24.14	24.32	24.14	24.86	106,429	24.392	0.00%
2010-04-07	0	0.135	0.134	0.136	0.134	0.142	21,510,000	2,945,500	0.1369	24.32	24.14	24.50	24.14	25.58	119,421	24.665	-4.93%
2010-04-01	0	0.142	0.141	0.142	0.138	0.142	11,130,000	1,550,725	0.1393	25.58	25.40	25.58	24.86	25.58	61,792	25.096	2.16%
2010-03-31	0	0.139	0.139	0.140	0.139	0.145	25,010,080	3,528,906	0.1411	25.04	25.04	25.22	25.04	26.12	138,853	25.415	-2.80%
2010-03-30	0	0.143	0.142	0.143	0.142	0.151	19,550,000	2,853,695	0.1460	25.76	25.58	25.76	25.58	27.20	108,539	26.292	-1.38%
2010-03-29	0	0.145	0.144	0.145	0.138	0.151	33,545,000	4,935,910	0.1471	26.12	25.94	26.12	24.86	27.20	186,237	26.503	5.07%
2010-03-26	0	0.138	0.138	0.140	0.137	0.141	7,080,000	984,760	0.1391	24.86	24.86	25.22	24.68	25.40	39,307	25.053	-0.72%
2010-03-25	0	0.139	0.139	0.140	0.137	0.143	14,905,000	2,085,445	0.1399	25.04	25.04	25.22	24.68	25.76	82,751	25.202	-3.47%
2010-03-24	0	0.144	0.143	0.144	0.143	0.153	38,836,830	5,734,071	0.1476	25.94	25.76	25.94	25.76	27.56	215,617	26.594	-1.37%
2010-03-23	0	0.146	0.147	0.148	0.135	0.150	88,299,250	12,748,626	0.1444	26.30	26.48	26.66	24.32	27.02	490,226	26.006	8.15%
2010-03-22	0	0.135	0.135	0.137	0.135	0.143	28,975,000	4,029,485	0.1391	24.32	24.32	24.68	24.32	25.76	160,865	25.049	-5.59%
2010-03-19	0	0.143	0.142	0.143	0.140	0.154	56,995,000	8,264,595	0.1450	25.76	25.58	25.76	25.22	27.74	316,429	26.118	-4.03%
2010-03-18	0	0.149	0.148	0.150	0.142	0.156	37,805,000	5,716,085	0.1512	26.84	26.66	27.02	25.58	28.10	209,888	27.234	2.76%
2010-03-17	0	0.145	0.144	0.145	0.140	0.156	49,365,000	7,249,355	0.1469	26.12	25.94	26.12	25.22	28.10	274,068	26.451	-7.64%
2010-03-16	0	0.157	0.156	0.158	0.154	0.169	77,325,000	12,445,725	0.1610	28.28	28.10	28.46	27.74	30.44	429,298	28.991	-2.48%
2010-03-15	0	0.161	0.160	0.161	0.151	0.176	139,175,150	23,007,923	0.1653	29.00	28.82	29.00	27.20	31.70	772,682	29.777	3.21%
2010-03-12	0	0.156	0.155	0.156	0.146	0.167	147,525,250	23,620,613	0.1601	28.10	27.92	28.10	26.30	30.08	819,041	28.839	1.30%
2010-03-11	0	0.154	0.154	0.155	0.130	0.156	195,140,000	28,490,680	0.1460	27.74	27.74	27.92	23.42	28.10	1,083,392	26.298	15.79%
2010-03-10	0	0.133	0.132	0.133	0.129	0.134	17,247,000	2,269,012	0.1316	23.96	23.78	23.96	23.24	24.14	95,753	23.696	3.10%
2010-03-09	0	0.129	0.128	0.129	0.126	0.137	29,220,000	3,870,440	0.1325	23.24	23.06	23.24	22.70	24.68	162,226	23.858	-2.27%
2010-03-08	0	0.132	0.132	0.133	0.129	0.139	81,360,000	10,752,760	0.1322	23.78	23.78	23.96	23.24	25.04	451,700	23.805	-3.65%
2010-03-05	0	0.137	0.135	0.137	0.115	0.140	218,080,000	28,348,920	0.1300	24.68	24.32	24.68	20.71	25.22	1,210,751	23.414	16.10%
2010-03-04	0	0.118	0.117	0.118	0.110	0.118	24,405,000	2,797,950	0.1146	21.25	21.07	21.25	19.81	21.25	135,493	20.650	6.31%
2010-03-03	0	0.111	0.111	0.112	0.111	0.113	8,980,000	1,002,240	0.1116	19.99	19.99	20.17	19.99	20.35	49,856	20.103	-0.89%
2010-03-02	0	0.112	0.112	0.113	0.111	0.113	8,390,100	937,390	0.1117	20.17	20.17	20.35	19.99	20.35	46,581	20.124	0.00%
2010-03-01	0	0.112	0.112	0.113	0.111	0.114	10,410,000	1,170,085	0.1124	20.17	20.17	20.35	19.99	20.53	57,795	20.245	-2.61%
2010-02-26	0	0.115	0.113	0.115	0.113	0.115	14,085,000	1,607,450	0.1141	20.71	20.35	20.71	20.35	20.71	78,198	20.556	0.00%
2010-02-25	0	0.115	0.114	0.115	0.111	0.115	7,665,000	869,295	0.1134	20.71	20.53	20.71	19.99	20.71	42,555	20.428	0.88%
2010-02-24	0	0.114	0.114	0.115	0.110	0.116	16,263,021	1,834,832	0.1128	20.53	20.53	20.71	19.81	20.89	90,290	20.322	1.79%
2010-02-23	0	0.112	0.113	0.114	0.110	0.115	8,275,000	937,050	0.1132	20.17	20.35	20.53	19.81	20.71	45,942	20.396	-4.27%
2010-02-22	0	0.117	0.116	0.117	0.115	0.121	14,365,000	1,691,355	0.1177	21.07	20.89	21.07	20.71	21.79	79,753	21.208	-4.10%
2010-02-19	0	0.122	0.121	0.122	0.115	0.123	4,875,000	577,445	0.1185	21.97	21.79	21.97	20.71	22.15	27,065	21.335	0.00%
2010-02-18	0	0.122	0.121	0.123	0.120	0.123	1,765,000	215,380	0.1220	21.97	21.79	22.15	21.61	22.15	9,799	21.980	-1.61%
2010-02-17	0	0.124	0.123	0.124	0.123	0.132	2,555,000	321,665	0.1259	22.33	22.15	22.33	22.15	23.78	14,185	22.676	-2.36%
2010-02-12	0	0.127	0.127	0.129	0.125	0.134	12,575,000	1,629,415	0.1296	22.88	22.88	23.24	22.51	24.14	69,815	23.339	2.42%
2010-02-11	0	0.124	0.121	0.124	0.119	0.130	11,900,000	1,461,805	0.1228	22.33	21.79	22.33	21.43	23.42	66,067	22.126	-2.36%
2010-02-10	0	0.127	0.125	0.127	0.112	0.127	8,625,000	1,018,825	0.1181	22.88	22.51	22.88	20.17	22.88	47,885	21.277	7.63%
2010-02-09	0	0.118	0.115	0.118	0.111	0.120	9,655,000	1,106,275	0.1146	21.25	20.71	21.25	19.99	21.61	53,603	20.638	-1.67%
2010-02-08	0	0.120	0.120	0.121	0.118	0.127	6,791,220	827,419	0.1218	21.61	21.61	21.79	21.25	22.88	37,704	21.945	-4.00%
2010-02-05	0	0.125	0.125	0.129	0.124	0.130	4,725,000	593,680	0.1256	22.51	22.51	23.24	22.33	23.42	26,233	22.631	-3.85%
2010-02-04	0	0.130	0.130	0.134	0.130	0.137	3,020,000	398,675	0.1320	23.42	23.42	24.14	23.42	24.68	16,767	23.778	-1.52%
2010-02-03	0	0.132	0.132	0.135	0.132	0.136	3,355,000	448,745	0.1338	23.78	23.78	24.32	23.78	24.50	18,627	24.092	-1.49%
2010-02-02	0	0.134	0.134	0.135	0.130	0.145	6,915,000	939,395	0.1358	24.14	24.14	24.32	23.42	26.12	38,391	24.469	-3.60%
2010-02-01	0	0.139	0.138	0.139	0.130	0.145	21,215,000	2,954,370	0.1393	25.04	24.86	25.04	23.42	26.12	117,783	25.083	8.59%
2010-01-29	0	0.128	0.127	0.128	0.125	0.133	10,130,000	1,305,890	0.1289	23.06	22.88	23.06	22.51	23.96	56,240	23.220	2.40%
2010-01-28	0	0.125	0.123	0.128	0.125	0.134	3,175,000	407,655	0.1284	22.51	22.15	23.06	22.51	24.14	17,627	23.126	-1.57%
2010-01-27	0	0.127	0.125	0.128	0.123	0.135	7,140,000	927,480	0.1299	22.88	22.51	23.06	22.15	24.32	39,640	23.397	-5.22%
2010-01-26	0	0.134	0.133	0.135	0.128	0.143	13,165,000	1,776,495	0.1349	24.14	23.96	24.32	23.06	25.76	73,090	24.305	-5.63%
2010-01-25	0	0.142	0.141	0.143	0.140	0.147	14,775,000	2,104,510	0.1424	25.58	25.40	25.76	25.22	26.48	82,029	25.656	-4.70%
2010-01-22	0	0.149	0.148	0.149	0.143	0.151	11,905,000	1,742,210	0.1463	26.84	26.66	26.84	25.76	27.20	66,095	26.359	-1.97%
2010-01-21	0	0.152	0.152	0.154	0.152	0.160	6,355,000	988,630	0.1556	27.38	27.38	27.74	27.38	28.82	35,282	28.021	-3.18%
2010-01-20	0	0.157	0.155	0.158	0.155	0.162	8,545,000	1,355,895	0.1587	28.28	27.92	28.46	27.92	29.18	47,441	28.581	-1.87%
2010-01-19	0	0.160	0.160	0.161	0.159	0.167	7,890,000	1,271,780	0.1612	28.82	28.82	29.00	28.64	30.08	43,804	29.033	-1.84%
2010-01-18	0	0.163	0.160	0.163	0.157	0.168	18,475,000	3,003,725	0.1626	29.36	28.82	29.36	28.28	30.26	102,571	29.284	2.52%
2010-01-15	0	0.159	0.159	0.160	0.156	0.172	43,390,000	6,993,305	0.1612	28.64	28.64	28.82	28.10	30.98	240,896	29.030	-6.47%
2010-01-14	0	0.170	0.170	0.172	0.170	0.178	18,365,000	3,212,520	0.1749	30.62	30.62	30.98	30.62	32.06	101,960	31.508	-2.86%
2010-01-13	0	0.175	0.175	0.176	0.173	0.183	19,425,000	3,425,265	0.1763	31.52	31.52	31.70	31.16	32.96	107,845	31.761	-2.78%
2010-01-12	0	0.180	0.180	0.181	0.178	0.200	78,185,000	14,809,465	0.1894	32.42	32.42	32.60	32.06	36.02	434,073	34.117	1.12%
2010-01-11	1	-	-	-	-	-	0	0	-	32.06	-	-	-	-	0	-	0.00%
2010-01-08	0	0.178	0.176	0.178	0.176	0.185	14,840,000	2,662,105	0.1794	32.06	31.70	32.06	31.70	33.32	82,390	32.311	-0.56%
2010-01-07	0	0.179	0.179	0.180	0.177	0.187	21,425,000	3,886,305	0.1814	32.24	32.24	32.42	31.88	33.68	118,949	32.672	-2.19%
2010-01-06	0	0.183	0.182	0.183	0.170	0.205	117,710,000	21,997,855	0.1869	32.96	32.78	32.96	30.62	36.92	653,510	33.661	5.78%
2010-01-05	0	0.173	0.173	0.174	0.172	0.182	23,520,000	4,120,850	0.1752	31.16	31.16	31.34	30.98	32.78	130,580	31.558	-3.35%
2010-01-04	0	0.179	0.178	0.179	0.175	0.185	21,800,000	3,914,190	0.1796	32.24	32.06	32.24	31.52	33.32	121,031	32.340	0.00%
2009-12-31	0	0.179	0.177	0.179	0.175	0.186	12,735,000	2,282,675	0.1792	32.24	31.88	32.24	31.52	33.50	70,703	32.285	-1.65%
2009-12-30	0	0.182	0.181	0.182	0.181	0.193	23,620,000	4,378,390	0.1854	32.78	32.60	32.78	32.60	34.76	131,135	33.388	-3.19%
2009-12-29	0	0.188	0.188	0.189	0.180	0.205	105,145,000	20,431,315	0.1943	33.86	33.86	34.04	32.42	36.92	583,751	35.000	5.62%
2009-12-28	0	0.178	0.177	0.178	0.164	0.179	38,475,000	6,649,880	0.1728	32.06	31.88	32.06	29.54	32.24	213,608	31.131	7.88%
2009-12-24	0	0.165	0.165	0.166	0.158	0.171	24,922,250	4,143,449	0.1663	29.72	29.72	29.90	28.46	30.80	138,365	29.946	3.77%
2009-12-23	0	0.159	0.159	0.160	0.146	0.161	21,970,000	3,424,965	0.1559	28.64	28.64	28.82	26.30	29.00	121,975	28.079	3.92%
2009-12-22	0	0.153	0.152	0.155	0.153	0.160	13,875,000	2,162,345	0.1558	27.56	27.38	27.92	27.56	28.82	77,032	28.071	-0.65%
2009-12-21	0	0.154	0.154	0.155	0.154	0.166	23,229,250	3,755,529	0.1617	27.74	27.74	27.92	27.74	29.90	128,966	29.120	-3.75%
2009-12-18	0	0.160	0.160	0.161	0.137	0.162	52,705,000	7,925,500	0.1504	28.82	28.82	29.00	24.68	29.18	292,611	27.085	5.96%
2009-12-17	0	0.151	0.150	0.151	0.142	0.168	55,445,000	8,450,870	0.1524	27.20	27.02	27.20	25.58	30.26	307,823	27.454	-7.93%
2009-12-16	0	0.164	0.163	0.164	0.160	0.185	53,905,000	9,041,125	0.1677	29.54	29.36	29.54	28.82	33.32	299,273	30.210	-8.89%
2009-12-15	0	0.180	0.179	0.180	0.168	0.190	99,075,000	18,023,460	0.1819	32.42	32.24	32.42	30.26	34.22	550,051	32.767	7.14%
2009-12-14	0	0.168	0.168	0.170	0.164	0.183	97,040,000	16,490,505	0.1699	30.26	30.26	30.62	29.54	32.96	538,753	30.609	-8.20%
2009-12-11	0	0.183	0.183	0.185	0.181	0.202	85,330,000	16,098,905	0.1887	32.96	32.96	33.32	32.60	36.38	473,741	33.983	-4.69%
2009-12-10	0	0.192	0.190	0.192	0.185	0.227	180,595,000	37,810,295	0.2094	34.58	34.22	34.58	33.32	40.89	1,002,640	37.711	-4.48%
2009-12-09	0	0.201	0.201	0.202	0.177	0.230	518,935,000	107,493,895	0.2071	36.20	36.20	36.38	31.88	41.43	2,881,059	37.311	12.92%
2009-12-08	0	0.178	0.178	0.179	0.170	0.186	162,338,955	28,867,193	0.1778	32.06	32.06	32.24	30.62	33.50	901,285	32.029	2.89%
2009-12-07	0	0.173	0.173	0.174	0.136	0.175	245,300,000	38,394,490	0.1565	31.16	31.16	31.34	24.50	31.52	1,361,873	28.192	28.15%
2009-12-04	0	0.135	0.135	0.137	0.135	0.155	175,665,000	24,895,030	0.1417	24.32	24.32	24.68	24.32	27.92	975,269	25.526	-16.67%
2009-12-03	1	-	-	-	-	-	0	0	-	29.18	-	-	-	-	0	-	0.00%
2009-12-02	1	-	-	-	-	-	0	0	-	29.18	-	-	-	-	0	-	0.00%
2009-12-01	0	0.162	0.161	0.162	0.141	0.167	369,950,000	56,897,910	0.1538	29.18	29.00	29.18	25.40	30.08	2,053,914	27.702	14.89%
2009-11-30	0	0.141	0.141	0.142	0.130	0.143	285,927,000	39,640,235	0.1386	25.40	25.40	25.58	23.42	25.76	1,587,429	24.971	6.82%
2009-11-27	0	0.132	0.131	0.132	0.122	0.148	354,037,000	46,923,850	0.1325	23.78	23.60	23.78	21.97	26.66	1,965,567	23.873	11.86%
2009-11-26	1	-	-	-	-	-	0	0	-	21.25	-	-	-	-	0	-	0.00%
2009-11-25	0	0.118	0.115	0.117	0.115	0.123	36,800,350	4,345,822	0.1181	21.25	20.71	21.07	20.71	22.15	204,311	21.271	0.85%
2009-11-24	0	0.117	0.117	0.118	0.114	0.130	58,830,000	7,052,200	0.1199	21.07	21.07	21.25	20.53	23.42	326,616	21.592	-6.40%
2009-11-23	0	0.125	0.123	0.124	0.124	0.145	127,300,000	17,058,820	0.1340	22.51	22.15	22.33	22.33	26.12	706,753	24.137	0.00%
2009-11-20	0	0.125	0.125	0.127	0.107	0.132	177,475,000	21,639,060	0.1219	22.51	22.51	22.88	19.27	23.78	985,318	21.962	15.74%
2009-11-19	0	0.108	0.106	0.107	0.098	0.118	91,805,000	10,305,875	0.1123	19.45	19.09	19.27	17.65	21.25	509,689	20.220	9.09%
2009-11-18	0	0.099	0.099	0.100	0.097	0.113	32,595,000	3,295,820	0.1011	17.83	17.83	18.01	17.47	20.35	180,963	18.213	-5.71%
2009-11-17	0	0.105	0.104	0.105	0.104	0.117	33,200,000	3,587,075	0.1080	18.91	18.73	18.91	18.73	21.07	184,322	19.461	-8.70%
2009-11-16	0	0.115	0.115	0.116	0.100	0.122	126,055,000	14,543,615	0.1154	20.71	20.71	20.89	18.01	21.97	699,841	20.781	16.16%
2009-11-13	0	0.099	0.099	0.100	0.094	0.104	11,360,000	1,122,990	0.0989	17.83	17.83	18.01	16.93	18.73	63,069	17.806	3.12%
2009-11-12	0	0.096	0.095	0.096	0.093	0.097	10,355,000	982,130	0.0948	17.29	17.11	17.29	16.75	17.47	57,490	17.084	-1.03%
2009-11-11	0	0.097	0.095	0.097	0.094	0.097	4,320,000	411,000	0.0951	17.47	17.11	17.47	16.93	17.47	23,984	17.136	0.00%
2009-11-10	0	0.097	0.092	0.097	0.093	0.099	6,395,000	607,185	0.0949	17.47	16.57	17.47	16.75	17.83	35,504	17.102	0.00%
2009-11-09	0	0.097	0.095	0.097	0.091	0.098	11,974,150	1,123,275	0.0938	17.47	17.11	17.47	16.39	17.65	66,479	16.897	2.11%
2009-11-06	0	0.095	0.090	0.095	0.089	0.104	27,565,000	2,692,990	0.0977	17.11	16.21	17.11	16.03	18.73	153,037	17.597	-5.00%
2009-11-05	0	0.100	0.099	0.100	0.093	0.102	14,895,000	1,465,745	0.0984	18.01	17.83	18.01	16.75	18.37	82,695	17.725	4.17%
2009-11-04	0	0.096	0.095	0.096	0.093	0.097	14,130,000	1,339,795	0.0948	17.29	17.11	17.29	16.75	17.47	78,448	17.079	2.13%
2009-11-03	0	0.094	0.092	0.095	0.088	0.094	23,530,000	2,131,035	0.0906	16.93	16.57	17.11	15.85	16.93	130,635	16.313	4.44%
2009-11-02	0	0.090	0.090	0.095	0.090	0.097	14,605,000	1,374,045	0.0941	16.21	16.21	17.11	16.21	17.47	81,085	16.946	-10.00%
2009-10-30	0	0.100	0.099	0.101	0.099	0.103	1,290,000	128,960	0.1000	18.01	17.83	18.19	17.83	18.55	7,162	18.006	0.00%
2009-10-29	0	0.100	0.100	0.102	0.096	0.102	12,245,000	1,218,205	0.0995	18.01	18.01	18.37	17.29	18.37	67,983	17.919	1.01%
2009-10-28	0	0.099	0.096	0.102	0.096	0.100	6,465,000	633,945	0.0981	17.83	17.29	18.37	17.29	18.01	35,893	17.662	1.02%
2009-10-27	0	0.098	0.098	0.100	0.094	0.101	19,175,000	1,885,030	0.0983	17.65	17.65	18.01	16.93	18.19	106,457	17.707	-2.00%
2009-10-23	0	0.100	0.100	0.102	0.098	0.112	17,500,000	1,804,070	0.1031	18.01	18.01	18.37	17.65	20.17	97,158	18.568	-5.66%
2009-10-22	0	0.106	0.105	0.106	0.090	0.106	32,015,000	3,193,130	0.0997	19.09	18.91	19.09	16.21	19.09	177,743	17.965	15.22%
2009-10-21	0	0.092	0.092	0.093	0.086	0.092	1,295,000	114,200	0.0882	16.57	16.57	16.75	15.49	16.57	7,190	15.884	4.55%
2009-10-20	0	0.088	0.086	0.088	0.088	0.091	4,190,000	376,410	0.0898	15.85	15.49	15.85	15.85	16.39	23,262	16.181	0.00%
2009-10-19	0	0.088	0.088	0.091	0.087	0.089	3,130,000	277,260	0.0886	15.85	15.85	16.39	15.67	16.03	17,377	15.955	1.15%
2009-10-16	0	0.087	0.087	0.090	0.084	0.091	2,495,000	219,945	0.0882	15.67	15.67	16.21	15.13	16.39	13,852	15.878	1.16%
2009-10-15	0	0.086	0.086	0.089	0.084	0.089	2,140,160	185,698	0.0868	15.49	15.49	16.03	15.13	16.03	11,882	15.629	-4.44%
2009-10-14	0	0.090	0.090	0.092	0.087	0.092	2,165,000	193,940	0.0896	16.21	16.21	16.57	15.67	16.57	12,020	16.135	0.00%
2009-10-13	0	0.090	0.087	0.090	0.085	0.092	1,575,000	139,340	0.0885	16.21	15.67	16.21	15.31	16.57	8,744	15.935	3.45%
2009-10-12	0	0.087	0.087	0.089	0.083	0.089	340,050	29,959	0.0881	15.67	15.67	16.03	14.95	16.03	1,888	15.869	-2.25%
2009-10-09	0	0.089	0.089	0.090	0.088	0.091	1,855,000	165,415	0.0892	16.03	16.03	16.21	15.85	16.39	10,299	16.062	0.00%
2009-10-08	0	0.089	0.088	0.089	0.086	0.092	1,750,000	154,705	0.0884	16.03	15.85	16.03	15.49	16.57	9,716	15.923	-2.20%
2009-10-07	0	0.091	0.090	0.091	0.088	0.092	8,030,000	722,790	0.0900	16.39	16.21	16.39	15.85	16.57	44,582	16.213	3.41%
2009-10-06	0	0.088	0.086	0.089	0.084	0.089	2,475,000	211,735	0.0855	15.85	15.49	16.03	15.13	16.03	13,741	15.409	3.53%
2009-10-05	0	0.085	0.083	0.085	0.082	0.088	2,170,000	183,830	0.0847	15.31	14.95	15.31	14.77	15.85	12,048	15.259	-1.16%
2009-10-02	0	0.086	0.085	0.086	0.084	0.090	14,225,000	1,222,195	0.0859	15.49	15.31	15.49	15.13	16.21	78,975	15.476	-5.49%
2009-09-30	0	0.091	0.091	0.092	0.087	0.099	19,980,000	1,853,010	0.0927	16.39	16.39	16.57	15.67	17.83	110,926	16.705	-6.19%
2009-09-29	0	0.097	0.096	0.097	0.095	0.103	10,380,000	1,010,135	0.0973	17.47	17.29	17.47	17.11	18.55	57,628	17.528	-3.00%
2009-09-28	0	0.100	0.098	0.100	0.096	0.111	49,215,000	5,174,250	0.1051	18.01	17.65	18.01	17.29	19.99	273,235	18.937	-3.85%
2009-09-25	0	0.104	0.101	0.104	0.100	0.104	6,025,000	606,425	0.1007	18.73	18.19	18.73	18.01	18.73	33,450	18.129	0.00%
2009-09-24	0	0.104	0.104	0.105	0.103	0.117	4,635,000	488,655	0.1054	18.73	18.73	18.91	18.55	21.07	25,733	18.989	-2.80%
2009-09-23	0	0.107	0.107	0.108	0.102	0.109	2,405,000	255,935	0.1064	19.27	19.27	19.45	18.37	19.63	13,352	19.168	-2.73%
2009-09-22	0	0.110	0.110	0.111	0.109	0.113	4,840,000	534,555	0.1104	19.81	19.81	19.99	19.63	20.35	26,871	19.893	0.92%
2009-09-21	0	0.109	0.108	0.110	0.108	0.110	4,565,000	498,195	0.1091	19.63	19.45	19.81	19.45	19.81	25,344	19.657	-2.68%
2009-09-18	0	0.112	0.111	0.112	0.108	0.113	9,670,000	1,068,935	0.1105	20.17	19.99	20.17	19.45	20.35	53,687	19.911	0.90%
2009-09-17	0	0.111	0.111	0.114	0.110	0.115	5,430,000	605,300	0.1115	19.99	19.99	20.53	19.81	20.71	30,147	20.079	-0.89%
2009-09-16	0	0.112	0.111	0.113	0.110	0.114	8,853,650	990,737	0.1119	20.17	19.99	20.35	19.81	20.53	49,154	20.156	-0.88%
2009-09-15	0	0.113	0.113	0.114	0.113	0.115	3,975,000	451,970	0.1137	20.35	20.35	20.53	20.35	20.71	22,069	20.480	-0.88%
2009-09-14	0	0.114	0.114	0.115	0.114	0.121	17,930,000	2,096,225	0.1169	20.53	20.53	20.71	20.53	21.79	99,545	21.058	-7.32%
2009-09-11	0	0.123	0.120	0.123	0.111	0.128	46,795,000	5,620,400	0.1201	22.15	21.61	22.15	19.99	23.06	259,800	21.634	8.85%
2009-09-10	0	0.113	0.113	0.114	0.111	0.120	39,425,000	4,595,995	0.1166	20.35	20.35	20.53	19.99	21.61	218,882	20.998	-2.59%
2009-09-09	0	0.116	0.115	0.116	0.108	0.116	14,720,000	1,656,135	0.1125	20.89	20.71	20.89	19.45	20.89	81,724	20.265	3.57%
2009-09-08	0	0.112	0.112	0.114	0.110	0.117	5,485,000	623,935	0.1138	20.17	20.17	20.53	19.81	21.07	30,452	20.489	0.00%
2009-09-07	0	0.112	0.111	0.112	0.109	0.118	13,465,000	1,518,185	0.1128	20.17	19.99	20.17	19.63	21.25	74,756	20.309	-1.75%
2009-09-04	0	0.114	0.113	0.114	0.109	0.122	41,525,500	4,809,995	0.1158	20.53	20.35	20.53	19.63	21.97	230,544	20.864	-5.00%
2009-09-03	0	0.120	0.119	0.120	0.101	0.124	66,490,000	7,849,950	0.1181	21.61	21.43	21.61	18.19	22.33	369,144	21.265	18.81%
2009-09-02	0	0.101	0.100	0.105	0.100	0.105	555,000	58,025	0.1045	18.19	18.01	18.91	18.01	18.91	3,081	18.831	-3.81%
2009-09-01	0	0.105	0.100	0.105	0.096	0.105	7,630,000	776,895	0.1018	18.91	18.01	18.91	17.29	18.91	42,361	18.340	5.00%
2009-08-31	0	0.100	0.100	0.101	0.098	0.103	3,835,000	382,440	0.0997	18.01	18.01	18.19	17.65	18.55	21,291	17.962	-7.41%
2009-08-28	0	0.108	0.105	0.108	0.106	0.113	3,615,000	390,580	0.1080	19.45	18.91	19.45	19.09	20.35	20,070	19.461	-5.26%
2009-08-27	0	0.114	0.110	0.114	0.108	0.118	3,200,000	356,810	0.1115	20.53	19.81	20.53	19.45	21.25	17,766	20.084	-0.87%
2009-08-26	1	-	-	-	-	-	0	0	-	20.71	-	-	-	-	0	-	0.00%
2009-08-25	1	-	-	-	-	-	0	0	-	20.71	-	-	-	-	0	-	0.00%
2009-08-24	1	-	-	-	-	-	0	0	-	20.71	-	-	-	-	0	-	0.00%
2009-08-21	0	0.115	0.114	0.116	0.110	0.122	17,500,000	1,988,250	0.1136	20.71	20.53	20.89	19.81	21.97	97,158	20.464	-4.17%
2009-08-20	0	0.120	0.118	0.120	0.115	0.120	10,405,000	1,216,260	0.1169	21.61	21.25	21.61	20.71	21.61	57,767	21.055	3.45%
2009-08-19	0	0.116	0.116	0.118	0.114	0.135	46,740,000	5,714,050	0.1223	20.89	20.89	21.25	20.53	24.32	259,494	22.020	-2.52%
2009-08-18	0	0.119	0.116	0.119	0.107	0.120	19,050,000	2,175,950	0.1142	21.43	20.89	21.43	19.27	21.61	105,763	20.574	7.21%
2009-08-17	0	0.111	0.110	0.112	0.110	0.118	5,945,000	669,495	0.1126	19.99	19.81	20.17	19.81	21.25	33,006	20.284	-5.93%
2009-08-14	0	0.118	0.118	0.119	0.115	0.120	9,580,000	1,132,950	0.1183	21.25	21.25	21.43	20.71	21.61	53,187	21.301	-1.67%
2009-08-13	0	0.120	0.117	0.120	0.117	0.120	4,325,000	512,580	0.1185	21.61	21.07	21.61	21.07	21.61	24,012	21.347	0.84%
2009-08-12	0	0.119	0.119	0.120	0.116	0.120	1,410,000	166,945	0.1184	21.43	21.43	21.61	20.89	21.61	7,828	21.326	-2.46%
2009-08-11	0	0.122	0.122	0.123	0.120	0.127	980,000	120,000	0.1224	21.97	21.97	22.15	21.61	22.88	5,441	22.055	-3.94%
2009-08-10	0	0.127	0.119	0.127	0.118	0.128	4,015,010	485,691	0.1210	22.88	21.43	22.88	21.25	23.06	22,291	21.789	2.42%
2009-08-07	0	0.124	0.124	0.126	0.118	0.127	3,365,000	406,995	0.1209	22.33	22.33	22.70	21.25	22.88	18,682	21.785	0.00%
2009-08-06	0	0.124	0.123	0.124	0.122	0.128	3,305,000	411,245	0.1244	22.33	22.15	22.33	21.97	23.06	18,349	22.412	3.33%
2009-08-05	0	0.120	0.120	0.124	0.120	0.125	8,635,000	1,056,460	0.1223	21.61	21.61	22.33	21.61	22.51	47,940	22.037	-5.51%
2009-08-04	0	0.127	0.125	0.127	0.123	0.129	6,795,000	858,225	0.1263	22.88	22.51	22.88	22.15	23.24	37,725	22.750	0.00%
2009-08-03	0	0.127	0.127	0.129	0.126	0.134	3,400,250	435,901	0.1282	22.88	22.88	23.24	22.70	24.14	18,878	23.091	-3.79%
2009-07-31	0	0.132	0.132	0.135	0.132	0.138	2,240,000	298,235	0.1331	23.78	23.78	24.32	23.78	24.86	12,436	23.981	-1.49%
2009-07-30	0	0.134	0.130	0.135	0.125	0.138	5,970,000	775,530	0.1299	24.14	23.42	24.32	22.51	24.86	33,145	23.398	5.51%
2009-07-29	0	0.127	0.126	0.132	0.125	0.138	4,320,000	571,285	0.1322	22.88	22.70	23.78	22.51	24.86	23,984	23.819	-4.51%
2009-07-28	0	0.133	0.132	0.134	0.133	0.138	5,545,000	750,375	0.1353	23.96	23.78	24.14	23.96	24.86	30,785	24.375	-2.92%
2009-07-27	0	0.137	0.135	0.137	0.134	0.138	3,045,000	413,160	0.1357	24.68	24.32	24.68	24.14	24.86	16,905	24.439	1.48%
2009-07-24	0	0.135	0.135	0.137	0.131	0.137	1,935,000	263,195	0.1360	24.32	24.32	24.68	23.60	24.68	10,743	24.500	-3.57%
2009-07-23	0	0.140	0.137	0.140	0.136	0.145	13,250,000	1,863,165	0.1406	25.22	24.68	25.22	24.50	26.12	73,562	25.328	2.94%
2009-07-22	0	0.136	0.133	0.136	0.132	0.141	8,525,000	1,170,695	0.1373	24.50	23.96	24.50	23.78	25.40	47,330	24.735	3.03%
2009-07-21	0	0.132	0.132	0.133	0.131	0.140	7,730,000	1,034,460	0.1338	23.78	23.78	23.96	23.60	25.22	42,916	24.104	-6.38%
2009-07-20	0	0.141	0.138	0.141	0.138	0.154	39,480,000	5,674,815	0.1437	25.40	24.86	25.40	24.86	27.74	219,188	25.890	4.44%
2009-07-17	0	0.135	0.135	0.137	0.124	0.151	39,105,000	5,541,095	0.1417	24.32	24.32	24.68	22.33	27.20	217,106	25.523	8.87%
2009-07-16	0	0.124	0.122	0.124	0.122	0.130	2,594,640	322,779	0.1244	22.33	21.97	22.33	21.97	23.42	14,405	22.407	0.00%
2009-07-15	0	0.124	0.122	0.126	0.120	0.128	5,255,000	646,680	0.1231	22.33	21.97	22.70	21.61	23.06	29,175	22.166	-1.59%
2009-07-14	0	0.126	0.126	0.127	0.119	0.132	7,855,000	961,385	0.1224	22.70	22.70	22.88	21.43	23.78	43,610	22.045	-0.79%
2009-07-13	0	0.127	0.123	0.127	0.118	0.127	1,200,000	145,485	0.1212	22.88	22.15	22.88	21.25	22.88	6,662	21.837	-0.78%
2009-07-10	0	0.128	0.125	0.128	0.125	0.131	1,685,000	213,650	0.1268	23.06	22.51	23.06	22.51	23.60	9,355	22.838	-1.54%
2009-07-09	0	0.130	0.125	0.130	0.120	0.130	2,520,000	303,880	0.1206	23.42	22.51	23.42	21.61	23.42	13,991	21.720	4.00%
2009-07-08	0	0.125	0.121	0.125	0.120	0.130	3,525,000	430,345	0.1221	22.51	21.79	22.51	21.61	23.42	19,570	21.990	-4.58%
2009-07-07	0	0.131	0.129	0.131	0.129	0.134	1,825,000	239,660	0.1313	23.60	23.24	23.60	23.24	24.14	10,132	23.653	-0.76%
2009-07-06	0	0.132	0.129	0.132	0.114	0.135	4,245,000	527,200	0.1242	23.78	23.24	23.78	20.53	24.32	23,568	22.370	10.92%
2009-07-03	0	0.119	0.119	0.120	0.114	0.122	8,225,000	979,370	0.1191	21.43	21.43	21.61	20.53	21.97	45,664	21.447	-7.03%
2009-07-02	0	0.128	0.128	0.130	0.128	0.138	3,365,000	444,610	0.1321	23.06	23.06	23.42	23.06	24.86	18,682	23.799	-8.57%
2009-06-30	0	0.140	0.137	0.140	0.137	0.149	5,882,500	821,765	0.1397	25.22	24.68	25.22	24.68	26.84	32,659	25.162	-3.45%
2009-06-29	0	0.145	0.144	0.145	0.140	0.149	3,710,000	528,940	0.1426	26.12	25.94	26.12	25.22	26.84	20,597	25.680	-0.68%
2009-06-26	0	0.146	0.145	0.146	0.144	0.154	3,730,000	547,365	0.1467	26.30	26.12	26.30	25.94	27.74	20,708	26.432	0.69%
2009-06-25	0	0.145	0.144	0.145	0.145	0.156	2,650,000	395,690	0.1493	26.12	25.94	26.12	26.12	28.10	14,712	26.895	0.00%
2009-06-24	0	0.145	0.144	0.146	0.142	0.147	1,760,000	254,715	0.1447	26.12	25.94	26.30	25.58	26.48	9,771	26.068	2.11%
2009-06-23	0	0.142	0.141	0.146	0.140	0.148	4,040,000	581,435	0.1439	25.58	25.40	26.30	25.22	26.66	22,430	25.923	-5.96%
2009-06-22	0	0.151	0.150	0.153	0.145	0.157	9,935,000	1,497,690	0.1507	27.20	27.02	27.56	26.12	28.28	55,158	27.153	0.00%
2009-06-19	0	0.151	0.148	0.151	0.148	0.162	13,170,000	2,006,840	0.1524	27.20	26.66	27.20	26.66	29.18	73,118	27.447	-7.93%
2009-06-18	0	0.164	0.161	0.165	0.159	0.170	8,220,000	1,344,855	0.1636	29.54	29.00	29.72	28.64	30.62	45,636	29.469	-4.65%
2009-06-17	0	0.172	0.170	0.172	0.168	0.178	14,095,000	2,422,385	0.1719	30.98	30.62	30.98	30.26	32.06	78,254	30.956	-1.15%
2009-06-16	0	0.174	0.169	0.174	0.169	0.178	9,700,000	1,669,215	0.1721	31.34	30.44	31.34	30.44	32.06	53,853	30.996	-1.14%
2009-06-15	0	0.176	0.175	0.178	0.175	0.187	13,485,000	2,412,195	0.1789	31.70	31.52	32.06	31.52	33.68	74,867	32.220	-1.68%
2009-06-12	0	0.179	0.179	0.182	0.178	0.190	7,555,000	1,373,270	0.1818	32.24	32.24	32.78	32.06	34.22	41,944	32.740	-4.28%
2009-06-11	0	0.187	0.185	0.187	0.182	0.191	10,235,000	1,899,845	0.1856	33.68	33.32	33.68	32.78	34.40	56,823	33.434	-2.09%
2009-06-10	0	0.191	0.190	0.192	0.179	0.194	24,745,000	4,653,035	0.1880	34.40	34.22	34.58	32.24	34.94	137,381	33.870	2.69%
2009-06-09	0	0.186	0.181	0.187	0.173	0.196	32,368,046	5,944,101	0.1836	33.50	32.60	33.68	31.16	35.30	179,703	33.077	0.54%
2009-06-08	0	0.185	0.185	0.186	0.160	0.198	46,170,000	8,235,475	0.1784	33.32	33.32	33.50	28.82	35.66	256,330	32.128	15.63%
2009-06-05	0	0.160	0.160	0.163	0.158	0.166	5,480,000	883,270	0.1612	28.82	28.82	29.36	28.46	29.90	30,424	29.032	-0.62%
2009-06-04	0	0.161	0.158	0.161	0.155	0.161	4,710,000	747,900	0.1588	29.00	28.46	29.00	27.92	29.00	26,149	28.601	-1.23%
2009-06-03	0	0.163	0.162	0.164	0.162	0.172	12,792,000	2,138,340	0.1672	29.36	29.18	29.54	29.18	30.98	71,020	30.109	0.00%
2009-06-02	0	0.163	0.163	0.167	0.161	0.179	36,040,000	6,147,915	0.1706	29.36	29.36	30.08	29.00	32.24	200,089	30.726	1.88%
2009-06-01	0	0.160	0.158	0.160	0.149	0.162	16,710,000	2,597,575	0.1555	28.82	28.46	28.82	26.84	29.18	92,772	28.000	3.90%
2009-05-29	0	0.154	0.153	0.154	0.153	0.162	5,619,000	878,060	0.1563	27.74	27.56	27.74	27.56	29.18	31,196	28.147	-2.53%
2009-05-27	0	0.158	0.158	0.159	0.157	0.164	11,370,000	1,818,255	0.1599	28.46	28.46	28.64	28.28	29.54	63,125	28.804	0.64%
2009-05-26	0	0.157	0.157	0.161	0.154	0.168	16,030,000	2,552,770	0.1592	28.28	28.28	29.00	27.74	30.26	88,996	28.684	1.95%
2009-05-25	0	0.154	0.154	0.158	0.150	0.165	10,940,000	1,685,480	0.1541	27.74	27.74	28.46	27.02	29.72	60,737	27.750	-3.14%
2009-05-22	0	0.159	0.159	0.161	0.143	0.176	17,058,250	2,711,815	0.1590	28.64	28.64	29.00	25.76	31.70	94,705	28.634	-6.47%
2009-05-21	0	0.170	0.168	0.170	0.163	0.178	18,720,000	3,167,585	0.1692	30.62	30.26	30.62	29.36	32.06	103,931	30.478	0.00%
2009-05-20	0	0.170	0.169	0.170	0.164	0.205	96,893,100	17,965,426	0.1854	30.62	30.44	30.62	29.54	36.92	537,938	33.397	-2.86%
2009-05-19	0	0.175	0.175	0.176	0.123	0.177	133,180,500	21,278,538	0.1598	31.52	31.52	31.70	22.15	31.88	739,401	28.778	41.13%
2009-05-18	0	0.124	0.123	0.124	0.110	0.125	18,980,050	2,284,285	0.1204	22.33	22.15	22.33	19.81	22.51	105,375	21.678	11.71%
2009-05-15	0	0.111	0.111	0.112	0.109	0.117	17,865,000	2,003,145	0.1121	19.99	19.99	20.17	19.63	21.07	99,184	20.196	1.83%
2009-05-14	0	0.109	0.109	0.112	0.108	0.112	5,965,000	652,770	0.1094	19.63	19.63	20.17	19.45	20.17	33,117	19.711	-4.39%
2009-05-13	0	0.114	0.112	0.114	0.113	0.128	12,990,000	1,539,555	0.1185	20.53	20.17	20.53	20.35	23.06	72,119	21.347	-3.39%
2009-05-12	0	0.118	0.117	0.118	0.110	0.121	5,825,000	678,000	0.1164	21.25	21.07	21.25	19.81	21.79	32,340	20.965	4.42%
2009-05-11	0	0.113	0.112	0.115	0.111	0.128	20,346,500	2,455,565	0.1207	20.35	20.17	20.71	19.99	23.06	112,961	21.738	2.73%
2009-05-08	0	0.110	0.109	0.111	0.099	0.116	11,405,000	1,215,465	0.1066	19.81	19.63	19.99	17.83	20.89	63,319	19.196	5.77%
2009-05-07	0	0.104	0.101	0.104	0.100	0.114	11,410,000	1,205,850	0.1057	18.73	18.19	18.73	18.01	20.53	63,347	19.036	-4.59%
2009-05-06	0	0.109	0.108	0.109	0.090	0.116	39,755,000	4,143,400	0.1042	19.63	19.45	19.63	16.21	20.89	220,715	18.773	25.29%
2009-05-05	0	0.087	0.087	0.088	0.084	0.090	4,150,000	364,415	0.0878	15.67	15.67	15.85	15.13	16.21	23,040	15.816	2.35%
2009-05-04	0	0.085	0.083	0.086	0.082	0.085	1,710,000	144,180	0.0843	15.31	14.95	15.49	14.77	15.31	9,494	15.187	6.25%
2009-04-30	0	0.080	0.080	0.082	0.078	0.086	1,600,000	129,120	0.0807	14.41	14.41	14.77	14.05	15.49	8,883	14.536	1.27%
2009-04-29	0	0.079	0.079	0.081	0.075	0.083	2,165,000	174,535	0.0806	14.23	14.23	14.59	13.51	14.95	12,020	14.521	8.22%
2009-04-28	0	0.073	0.073	0.076	0.073	0.076	2,910,000	215,120	0.0739	13.15	13.15	13.69	13.15	13.69	16,156	13.315	-8.75%
2009-04-27	0	0.080	0.078	0.082	0.076	0.080	3,455,000	272,250	0.0788	14.41	14.05	14.77	13.69	14.41	19,182	14.193	-6.98%
2009-04-24	0	0.086	0.086	0.088	0.085	0.089	1,900,000	165,685	0.0872	15.49	15.49	15.85	15.31	16.03	10,549	15.707	-4.44%
2009-04-23	0	0.090	0.089	0.090	0.089	0.090	4,160,000	373,650	0.0898	16.21	16.03	16.21	16.03	16.21	23,096	16.178	0.00%
2009-04-22	0	0.090	0.086	0.090	0.086	0.091	2,500,000	221,690	0.0887	16.21	15.49	16.21	15.49	16.39	13,880	15.972	4.65%
2009-04-21	0	0.086	0.086	0.088	0.085	0.086	1,485,000	127,275	0.0857	15.49	15.49	15.85	15.31	15.49	8,245	15.438	0.00%
2009-04-20	0	0.086	0.085	0.088	0.082	0.088	3,140,000	273,545	0.0871	15.49	15.31	15.85	14.77	15.85	17,433	15.691	-3.37%
2009-04-17	0	0.089	0.085	0.090	0.085	0.090	3,085,000	270,150	0.0876	16.03	15.31	16.21	15.31	16.21	17,128	15.773	-2.20%
2009-04-16	0	0.091	0.089	0.090	0.088	0.093	7,855,000	705,860	0.0899	16.39	16.03	16.21	15.85	16.75	43,610	16.186	2.25%
2009-04-15	0	0.089	0.089	0.090	0.084	0.091	5,665,000	506,295	0.0894	16.03	16.03	16.21	15.13	16.39	31,451	16.098	5.95%
2009-04-14	0	0.084	0.084	0.089	0.082	0.090	4,620,000	408,740	0.0885	15.13	15.13	16.03	14.77	16.21	25,650	15.936	2.44%
2009-04-09	0	0.082	0.082	0.085	0.080	0.086	390,000	32,180	0.0825	14.77	14.77	15.31	14.41	15.49	2,165	14.862	2.50%
2009-04-08	0	0.080	0.078	0.080	0.078	0.080	245,000	19,310	0.0788	14.41	14.05	14.41	14.05	14.41	1,360	14.196	2.56%
2009-04-07	0	0.078	0.078	0.082	0.078	0.081	1,085,000	86,815	0.0800	14.05	14.05	14.77	14.05	14.59	6,024	14.412	-7.14%
2009-04-06	0	0.084	0.083	0.085	0.083	0.091	6,395,000	568,345	0.0889	15.13	14.95	15.31	14.95	16.39	35,504	16.008	-3.45%
2009-04-03	0	0.087	0.085	0.088	0.074	0.091	12,965,000	1,106,945	0.0854	15.67	15.31	15.85	13.33	16.39	71,980	15.379	17.57%
2009-04-02	0	0.074	0.073	0.076	0.073	0.080	4,295,000	329,920	0.0768	13.33	13.15	13.69	13.15	14.41	23,845	13.836	1.37%
2009-04-01	0	0.073	0.073	0.075	0.070	0.074	3,680,000	265,810	0.0722	13.15	13.15	13.51	12.61	13.33	20,431	13.010	-1.35%
2009-03-31	0	0.074	0.072	0.075	0.070	0.075	860,000	62,270	0.0724	13.33	12.97	13.51	12.61	13.51	4,775	13.042	2.78%
2009-03-30	0	0.072	0.072	0.074	0.072	0.076	610,000	45,570	0.0747	12.97	12.97	13.33	12.97	13.69	3,387	13.456	-5.26%
2009-03-27	0	0.076	0.073	0.076	0.070	0.078	580,000	43,815	0.0755	13.69	13.15	13.69	12.61	14.05	3,220	13.607	1.33%
2009-03-26	0	0.075	0.072	0.075	0.071	0.075	605,000	44,915	0.0742	13.51	12.97	13.51	12.79	13.51	3,359	13.372	2.74%
2009-03-25	0	0.073	0.070	0.073	0.070	0.084	1,635,000	116,890	0.0715	13.15	12.61	13.15	12.61	15.13	9,077	12.877	1.39%
2009-03-24	0	0.072	0.071	0.072	0.070	0.073	7,570,000	539,950	0.0713	12.97	12.79	12.97	12.61	13.15	42,028	12.847	-2.70%
2009-03-23	0	0.074	0.073	0.075	0.070	0.075	1,789,500	130,302	0.0728	13.33	13.15	13.51	12.61	13.51	9,935	13.115	1.37%
2009-03-20	0	0.073	0.072	0.075	0.072	0.075	810,000	60,140	0.0742	13.15	12.97	13.51	12.97	13.51	4,497	13.373	-1.35%
2009-03-19	0	0.074	0.072	0.074	0.072	0.074	1,615,000	118,200	0.0732	13.33	12.97	13.33	12.97	13.33	8,966	13.183	-3.90%
2009-03-18	0	0.077	0.074	0.076	0.075	0.078	1,810,000	136,370	0.0753	13.87	13.33	13.69	13.51	14.05	10,049	13.571	0.00%
2009-03-17	0	0.077	0.073	0.078	0.075	0.077	1,925,000	144,435	0.0750	13.87	13.15	14.05	13.51	13.87	10,687	13.515	2.67%
2009-03-16	0	0.075	0.074	0.075	0.075	0.084	3,800,000	296,510	0.0780	13.51	13.33	13.51	13.51	15.13	21,097	14.055	0.00%
2009-03-13	0	0.075	0.074	0.076	0.074	0.077	2,245,000	169,380	0.0754	13.51	13.33	13.69	13.33	13.87	12,464	13.590	0.00%
2009-03-12	0	0.075	0.074	0.076	0.071	0.079	1,320,000	97,780	0.0741	13.51	13.33	13.69	12.79	14.23	7,328	13.342	-5.06%
2009-03-11	0	0.079	0.076	0.079	0.075	0.079	1,505,000	114,705	0.0762	14.23	13.69	14.23	13.51	14.23	8,356	13.728	0.00%
2009-03-10	0	0.079	0.075	0.079	-	-	0	0	-	14.23	13.51	14.23	-	-	0	-	-1.25%
2009-03-09	0	0.080	0.078	0.080	0.077	0.080	1,575,000	123,310	0.0783	14.41	14.05	14.41	13.87	14.41	8,744	14.102	-9.09%
2009-03-06	0	0.088	0.078	0.088	0.076	0.088	2,110,000	164,175	0.0778	15.85	14.05	15.85	13.69	15.85	11,714	14.015	11.39%
2009-03-05	0	0.079	0.079	0.080	0.079	0.084	3,692,127	295,129	0.0799	14.23	14.23	14.41	14.23	15.13	20,498	14.398	-1.25%
2009-03-04	0	0.080	0.076	0.080	0.078	0.086	8,600,000	693,280	0.0806	14.41	13.69	14.41	14.05	15.49	47,746	14.520	-5.88%
2009-03-03	0	0.085	0.081	0.085	0.078	0.085	2,300,000	186,665	0.0812	15.31	14.59	15.31	14.05	15.31	12,769	14.618	4.94%
2009-03-02	0	0.081	0.081	0.083	0.081	0.085	4,501,000	372,530	0.0828	14.59	14.59	14.95	14.59	15.31	24,989	14.908	-8.99%
2009-02-27	0	0.089	0.088	0.089	0.088	0.090	3,125,000	279,570	0.0895	16.03	15.85	16.03	15.85	16.21	17,350	16.114	-1.11%
2009-02-26	0	0.090	0.089	0.090	0.088	0.095	5,615,000	505,775	0.0901	16.21	16.03	16.21	15.85	17.11	31,174	16.224	-5.26%
2009-02-25	0	0.095	0.093	0.095	0.089	0.106	20,497,800	1,934,369	0.0944	17.11	16.75	17.11	16.03	19.09	113,801	16.998	7.95%
2009-02-24	0	0.088	0.083	0.089	0.088	0.088	200,000	17,600	0.0880	15.85	14.95	16.03	15.85	15.85	1,110	15.851	-1.12%
2009-02-23	0	0.089	0.084	0.089	0.083	0.089	650,000	55,600	0.0855	16.03	15.13	16.03	14.95	16.03	3,609	15.407	1.14%
2009-02-20	0	0.088	0.088	0.090	0.088	0.090	1,740,000	154,590	0.0888	15.85	15.85	16.21	15.85	16.21	9,660	16.003	-1.12%
2009-02-19	0	0.089	0.088	0.090	0.089	0.091	3,860,000	347,370	0.0900	16.03	15.85	16.21	16.03	16.39	21,430	16.209	-1.11%
2009-02-18	0	0.090	0.089	0.090	0.084	0.090	4,605,000	407,175	0.0884	16.21	16.03	16.21	15.13	16.21	25,566	15.926	3.45%
2009-02-17	0	0.087	0.085	0.087	0.085	0.091	4,340,000	381,400	0.0879	15.67	15.31	15.67	15.31	16.39	24,095	15.829	-3.33%
2009-02-16	0	0.090	0.089	0.090	0.089	0.095	6,555,000	595,645	0.0909	16.21	16.03	16.21	16.03	17.11	36,392	16.367	-1.10%
2009-02-13	0	0.091	0.090	0.092	0.090	0.100	14,600,000	1,347,400	0.0923	16.39	16.21	16.57	16.21	18.01	81,057	16.623	-9.00%
2009-02-12	0	0.100	0.100	0.105	0.098	0.110	10,415,000	1,047,030	0.1005	18.01	18.01	18.91	17.65	19.81	57,823	18.108	-4.76%
2009-02-11	0	0.105	0.104	0.105	0.100	0.123	84,800,000	8,452,495	0.0997	18.91	18.73	18.91	18.01	22.15	470,798	17.954	5.00%
2009-02-10	0	0.100	0.097	0.110	0.100	0.100	280,000	28,000	0.1000	18.01	17.47	19.81	18.01	18.01	1,555	18.012	2.04%
2009-02-09	0	0.098	0.096	0.099	0.095	0.098	1,015,000	97,695	0.0963	17.65	17.29	17.83	17.11	17.65	5,635	17.337	-1.01%
2009-02-06	0	0.099	0.099	0.102	0.099	0.102	160,000	15,955	0.0997	17.83	17.83	18.37	17.83	18.37	888	17.961	1.02%
2009-02-05	0	0.098	0.098	0.100	0.098	0.100	350,000	34,840	0.0995	17.65	17.65	18.01	17.65	18.01	1,943	17.930	1.03%
2009-02-04	0	0.097	0.097	0.100	0.094	0.094	25,000	2,350	0.0940	17.47	17.47	18.01	16.93	16.93	139	16.931	0.00%
2009-02-03	0	0.097	0.097	0.098	0.094	0.097	155,000	15,020	0.0969	17.47	17.47	17.65	16.93	17.47	861	17.454	0.00%
2009-02-02	0	0.097	0.096	0.097	0.095	0.100	630,000	61,200	0.0971	17.47	17.29	17.47	17.11	18.01	3,498	17.497	-2.02%
2009-01-30	0	0.099	0.095	0.099	0.093	0.099	550,000	54,150	0.0985	17.83	17.11	17.83	16.75	17.83	3,054	17.734	7.61%
2009-01-29	0	0.092	0.093	0.098	0.092	0.099	165,000	15,930	0.0965	16.57	16.75	17.65	16.57	17.83	916	17.390	-2.13%
2009-01-23	0	0.094	0.092	0.100	0.091	0.095	830,000	76,510	0.0922	16.93	16.57	18.01	16.39	17.11	4,608	16.604	3.30%
2009-01-22	0	0.091	0.091	0.092	0.085	0.096	365,000	33,470	0.0917	16.39	16.39	16.57	15.31	17.29	2,026	16.517	1.11%
2009-01-21	0	0.090	0.090	0.099	-	-	0	0	-	16.21	16.21	17.83	-	-	0	-	0.00%
2009-01-20	0	0.090	0.090	0.100	0.090	0.090	150,000	13,500	0.0900	16.21	16.21	18.01	16.21	16.21	833	16.211	0.00%
2009-01-19	0	0.090	0.090	0.100	0.085	0.090	155,000	13,715	0.0885	16.21	16.21	18.01	15.31	16.21	861	15.938	1.12%
2009-01-16	0	0.089	0.089	0.108	0.088	0.089	215,000	19,055	0.0886	16.03	16.03	19.45	15.85	16.03	1,194	15.964	3.49%
2009-01-15	0	0.086	0.086	0.100	0.086	0.100	660,000	59,380	0.0900	15.49	15.49	18.01	15.49	18.01	3,664	16.205	-4.44%
2009-01-14	0	0.090	0.090	0.110	0.090	0.095	410,000	38,080	0.0929	16.21	16.21	19.81	16.21	17.11	2,276	16.729	-10.00%
2009-01-13	0	0.100	0.090	0.115	0.100	0.101	160,000	16,020	0.1001	18.01	16.21	20.71	18.01	18.19	888	18.034	-1.96%
2009-01-12	0	0.102	0.102	0.110	0.102	0.110	380,000	39,590	0.1042	18.37	18.37	19.81	18.37	19.81	2,110	18.766	-12.82%
2009-01-09	0	0.117	0.108	0.117	0.117	0.117	80,000	9,360	0.1170	21.07	19.45	21.07	21.07	21.07	444	21.074	0.00%
2009-01-08	0	0.117	0.103	0.117	0.117	0.117	50,000	5,850	0.1170	21.07	18.55	21.07	21.07	21.07	278	21.074	-0.85%
2009-01-07	0	0.118	0.108	0.118	0.108	0.118	1,765,000	200,395	0.1135	21.25	19.45	21.25	19.45	21.25	9,799	20.450	0.00%
2009-01-06	0	0.118	0.114	0.118	0.110	0.128	1,425,000	163,690	0.1149	21.25	20.53	21.25	19.81	23.06	7,911	20.690	-1.67%
2009-01-05	0	0.120	0.114	0.122	0.118	0.125	1,655,000	201,090	0.1215	21.61	20.53	21.97	21.25	22.51	9,188	21.885	1.69%
2009-01-02	0	0.118	0.118	0.121	0.117	0.130	2,735,000	340,255	0.1244	21.25	21.25	21.79	21.07	23.42	15,184	22.408	-4.84%
2008-12-31	0	0.124	0.124	0.125	0.110	0.130	8,415,000	1,017,780	0.1209	22.33	22.33	22.51	19.81	23.42	46,719	21.785	31.91%
2008-12-30	1	-	-	-	-	-	0	0	-	16.93	-	-	-	-	0	-	0.00%
2008-12-29	1	-	-	-	-	-	0	0	-	16.93	-	-	-	-	0	-	0.00%
2008-12-24	1	-	-	-	-	-	0	0	-	16.93	-	-	-	-	0	-	0.00%
2008-12-23	1	-	-	-	-	-	0	0	-	16.93	-	-	-	-	0	-	0.00%
2008-12-22	1	-	-	-	-	-	0	0	-	16.93	-	-	-	-	0	-	0.00%
2008-12-19	1	-	-	-	-	-	0	0	-	16.93	-	-	-	-	0	-	0.00%
2008-12-18	0	0.094	0.092	0.094	0.088	0.096	1,250,000	113,600	0.0909	16.93	16.57	16.93	15.85	17.29	6,940	16.369	6.82%
2008-12-17	0	0.088	0.088	0.095	0.088	0.088	60,000	5,280	0.0880	15.85	15.85	17.11	15.85	15.85	333	15.851	-7.37%
2008-12-16	0	0.095	0.089	0.095	-	-	0	0	-	17.11	16.03	17.11	-	-	0	-	0.00%
2008-12-15	0	0.095	0.091	0.095	0.090	0.110	910,000	85,125	0.0935	17.11	16.39	17.11	16.21	19.81	5,052	16.849	-9.52%
2008-12-12	0	0.105	0.099	0.104	0.103	0.110	150,000	16,170	0.1078	18.91	17.83	18.73	18.55	19.81	833	19.417	-4.55%
2008-12-11	0	0.110	0.110	0.114	0.105	0.115	2,660,000	290,905	0.1094	19.81	19.81	20.53	18.91	20.71	14,768	19.698	10.00%
2008-12-10	0	0.100	0.100	0.107	0.087	0.100	3,245,000	312,430	0.0963	18.01	18.01	19.27	15.67	18.01	18,016	17.342	21.95%
2008-12-09	0	0.082	0.082	0.085	0.081	0.095	1,280,000	108,800	0.0850	14.77	14.77	15.31	14.59	17.11	7,106	15.310	-16.33%
2008-12-08	0	0.098	0.091	0.098	0.086	0.100	145,000	14,250	0.0983	17.65	16.39	17.65	15.49	18.01	805	17.701	10.11%
2008-12-05	0	0.089	0.089	0.090	0.081	0.090	200,000	17,170	0.0859	16.03	16.03	16.21	14.59	16.21	1,110	15.463	-7.29%
2008-12-04	0	0.096	0.095	0.096	0.095	0.096	125,000	11,975	0.0958	17.29	17.11	17.29	17.11	17.29	694	17.255	1.05%
2008-12-03	0	0.095	0.085	0.095	-	-	0	0	-	17.11	15.31	17.11	-	-	0	-	0.00%
2008-12-02	0	0.095	0.085	0.095	0.082	0.095	100,000	8,590	0.0859	17.11	15.31	17.11	14.77	17.11	555	15.472	-5.00%
2008-12-01	0	0.100	0.081	0.100	0.100	0.100	15,000	1,500	0.1000	18.01	14.59	18.01	18.01	18.01	83	18.012	13.64%
2008-11-28	0	0.088	0.084	0.088	-	-	0	0	-	15.85	15.13	15.85	-	-	0	-	0.00%
2008-11-27	0	0.088	0.086	0.088	0.086	0.088	220,000	19,320	0.0878	15.85	15.49	15.85	15.49	15.85	1,221	15.818	3.53%
2008-11-26	0	0.085	0.085	0.090	0.082	0.090	510,000	44,435	0.0871	15.31	15.31	16.21	14.77	16.21	2,831	15.693	8.97%
2008-11-25	0	0.078	0.078	0.084	0.074	0.074	260,000	21,520	0.0828	14.05	14.05	15.13	13.33	13.33	1,443	14.908	-9.30%
2008-11-24	0	0.086	0.073	0.086	-	-	0	0	-	15.49	13.15	15.49	-	-	0	-	0.00%
2008-11-21	0	0.086	0.073	0.086	-	-	0	0	-	15.49	13.15	15.49	-	-	0	-	-1.15%
2008-11-20	0	0.087	0.073	0.087	0.087	0.087	120,000	10,440	0.0870	15.67	13.15	15.67	15.67	15.67	666	15.670	6.10%
2008-11-19	0	0.082	0.082	0.088	0.080	0.091	1,730,000	139,730	0.0808	14.77	14.77	15.85	14.41	16.39	9,605	14.548	0.00%
2008-11-18	0	0.082	0.081	0.095	0.081	0.085	1,200,000	100,510	0.0838	14.77	14.59	17.11	14.59	15.31	6,662	15.087	-6.82%
2008-11-17	0	0.088	0.081	0.090	0.088	0.091	1,390,000	125,030	0.0899	15.85	14.59	16.21	15.85	16.39	7,717	16.202	-2.22%
2008-11-14	0	0.090	0.081	0.090	0.090	0.090	430,000	38,700	0.0900	16.21	14.59	16.21	16.21	16.21	2,387	16.211	4.65%
2008-11-13	0	0.086	0.080	0.086	-	-	0	0	-	15.49	14.41	15.49	-	-	0	-	0.00%
2008-11-12	0	0.086	0.085	0.094	0.086	0.086	300,000	25,800	0.0860	15.49	15.31	16.93	15.49	15.49	1,666	15.490	0.00%
2008-11-11	0	0.086	0.086	0.093	0.086	0.095	1,035,000	98,010	0.0947	15.49	15.49	16.75	15.49	17.11	5,746	17.057	-9.47%
2008-11-10	0	0.095	0.085	0.099	0.089	0.109	5,020,000	474,720	0.0946	17.11	15.31	17.83	16.03	19.63	27,870	17.033	4.40%
2008-11-07	0	0.091	0.091	0.100	0.091	0.100	685,000	66,835	0.0976	16.39	16.39	18.01	16.39	18.01	3,803	17.574	1.11%
2008-11-06	0	0.090	0.088	0.102	0.090	0.100	1,650,000	153,000	0.0927	16.21	15.85	18.37	16.21	18.01	9,161	16.702	-5.26%
2008-11-05	0	0.095	0.090	0.095	0.080	0.110	3,260,000	306,375	0.0940	17.11	16.21	17.11	14.41	19.81	18,099	16.928	7.95%
2008-11-04	0	0.088	0.088	0.089	0.075	0.090	70,000	6,040	0.0863	15.85	15.85	16.03	13.51	16.21	389	15.542	-2.22%
2008-11-03	0	0.090	0.071	0.090	0.075	0.091	1,320,000	116,140	0.0880	16.21	12.79	16.21	13.51	16.39	7,328	15.848	12.50%
2008-10-31	0	0.080	0.065	0.080	0.079	0.092	575,300	46,358	0.0806	14.41	11.71	14.41	14.23	16.57	3,194	14.514	23.08%
2008-10-30	0	0.065	0.065	0.078	0.062	0.084	45,000	2,900	0.0644	11.71	11.71	14.05	11.17	15.13	250	11.608	1.56%
2008-10-29	0	0.064	0.060	0.064	0.063	0.065	420,000	27,020	0.0643	11.53	10.81	11.53	11.35	11.71	2,332	11.588	-1.54%
2008-10-28	0	0.065	0.060	0.070	0.054	0.070	4,265,000	258,345	0.0606	11.71	10.81	12.61	9.726	12.61	23,679	10.910	10.17%
2008-10-27	0	0.059	0.059	0.065	0.058	0.069	815,000	49,660	0.0609	10.63	10.63	11.71	10.45	12.43	4,525	10.975	1.72%
2008-10-24	0	0.058	0.058	0.070	0.058	0.061	1,090,000	64,710	0.0594	10.45	10.45	12.61	10.45	10.99	6,052	10.693	-17.14%
2008-10-23	0	0.070	0.070	0.079	0.055	0.065	120,000	7,600	0.0633	12.61	12.61	14.23	9.907	11.71	666	11.408	-1.41%
2008-10-22	0	0.071	0.071	0.078	0.070	0.080	1,390,000	104,900	0.0755	12.79	12.79	14.05	12.61	14.41	7,717	13.593	-11.25%
2008-10-21	0	0.080	0.075	0.082	0.075	0.082	990,000	76,420	0.0772	14.41	13.51	14.77	13.51	14.77	5,496	13.904	-1.23%
2008-10-20	0	0.081	0.073	0.081	0.073	0.085	3,270,000	253,880	0.0776	14.59	13.15	14.59	13.15	15.31	18,155	13.984	-4.71%
2008-10-17	0	0.085	0.078	0.085	0.080	0.085	1,310,000	106,700	0.0815	15.31	14.05	15.31	14.41	15.31	7,273	14.671	0.00%
2008-10-16	0	0.085	0.085	0.086	0.080	0.085	2,070,000	171,210	0.0827	15.31	15.31	15.49	14.41	15.31	11,492	14.898	-1.16%
2008-10-15	0	0.086	0.086	0.093	0.085	0.086	830,000	70,880	0.0854	15.49	15.49	16.75	15.31	15.49	4,608	15.382	-9.47%
2008-10-14	0	0.095	0.087	0.095	0.090	0.100	1,020,000	97,980	0.0961	17.11	15.67	17.11	16.21	18.01	5,663	17.302	0.00%
2008-10-13	0	0.095	0.085	0.095	0.086	0.099	660,000	60,075	0.0910	17.11	15.31	17.11	15.49	17.83	3,664	16.395	3.26%
2008-10-10	0	0.092	0.088	0.092	0.082	0.100	1,395,000	124,335	0.0891	16.57	15.85	16.57	14.77	18.01	7,745	16.054	-9.80%
2008-10-09	0	0.102	0.099	0.101	0.098	0.110	4,575,000	464,815	0.1016	18.37	17.83	18.19	17.65	19.81	25,400	18.300	-13.56%
2008-10-08	0	0.118	0.101	0.118	0.100	0.118	2,740,000	279,090	0.1019	21.25	18.19	21.25	18.01	21.25	15,212	18.347	-4.84%
2008-10-06	0	0.124	0.111	0.124	0.115	0.130	620,000	73,480	0.1185	22.33	19.99	22.33	20.71	23.42	3,442	21.347	-4.62%
2008-10-03	0	0.130	0.117	0.136	-	-	0	0	-	23.42	21.07	24.50	-	-	0	-	0.00%
2008-10-02	0	0.130	0.123	0.130	0.130	0.130	35,000	4,550	0.1300	23.42	22.15	23.42	23.42	23.42	194	23.416	0.00%
2008-09-30	0	0.130	0.118	0.130	0.113	0.135	435,000	53,380	0.1227	23.42	21.25	23.42	20.35	24.32	2,415	22.103	0.00%
2008-09-29	0	0.130	0.138	0.149	0.130	0.138	615,000	82,130	0.1335	23.42	24.86	26.84	23.42	24.86	3,414	24.054	-10.34%
2008-09-26	0	0.145	0.139	0.145	0.137	0.148	300,000	42,710	0.1424	26.12	25.04	26.12	24.68	26.66	1,666	25.643	-2.68%
2008-09-25	0	0.149	0.132	0.150	-	-	0	0	-	26.84	23.78	27.02	-	-	0	-	0.00%
2008-09-24	0	0.149	0.148	0.149	0.141	0.149	455,000	65,980	0.1450	26.84	26.66	26.84	25.40	26.84	2,526	26.119	-0.67%
2008-09-23	0	0.150	0.142	0.150	0.150	0.153	625,000	94,675	0.1515	27.02	25.58	27.02	27.02	27.56	3,470	27.285	-3.23%
2008-09-22	0	0.155	0.154	0.155	0.140	0.155	705,000	100,700	0.1428	27.92	27.74	27.92	25.22	27.92	3,914	25.728	-3.12%
2008-09-19	0	0.160	0.145	0.160	0.145	0.160	980,000	147,260	0.1503	28.82	26.12	28.82	26.12	28.82	5,441	27.066	8.11%
2008-09-18	0	0.148	0.147	0.148	0.121	0.150	3,025,000	410,900	0.1358	26.66	26.48	26.66	21.79	27.02	16,794	24.466	-1.33%
2008-09-17	0	0.150	0.140	0.150	0.136	0.154	665,000	96,285	0.1448	27.02	25.22	27.02	24.50	27.74	3,692	26.079	-5.06%
2008-09-16	0	0.158	0.138	0.158	0.121	0.160	750,000	101,995	0.1360	28.46	24.86	28.46	21.79	28.82	4,164	24.495	-12.71%
2008-09-12	0	0.181	0.181	0.185	0.180	0.181	600,000	108,160	0.1803	32.60	32.60	33.32	32.42	32.60	3,331	32.470	-2.16%
2008-09-11	0	0.185	0.180	0.185	0.176	0.190	1,360,000	247,620	0.1821	33.32	32.42	33.32	31.70	34.22	7,551	32.795	-7.50%
2008-09-10	0	0.200	0.180	0.200	0.180	0.200	1,435,000	263,040	0.1833	36.02	32.42	36.02	32.42	36.02	7,967	33.016	1.52%
2008-09-09	0	0.197	0.197	0.200	0.192	0.197	685,000	134,085	0.1957	35.48	35.48	36.02	34.58	35.48	3,803	35.257	-1.50%
2008-09-08	0	0.200	0.195	0.200	0.195	0.200	445,000	87,820	0.1973	36.02	35.12	36.02	35.12	36.02	2,471	35.546	0.50%
2008-09-05	0	0.199	0.189	0.199	0.170	0.200	995,000	192,795	0.1938	35.84	34.04	35.84	30.62	36.02	5,524	34.901	0.51%
2008-09-04	0	0.198	0.192	0.198	0.191	0.210	2,712,000	545,696	0.2012	35.66	34.58	35.66	34.40	37.83	15,057	36.243	-5.71%
2008-09-03	0	0.210	0.206	0.214	0.210	0.220	2,585,000	546,480	0.2114	37.83	37.10	38.55	37.83	39.63	14,352	38.078	-3.67%
2008-09-02	0	0.218	0.211	0.218	0.218	0.220	1,530,000	334,390	0.2186	39.27	38.01	39.27	39.27	39.63	8,494	39.366	0.00%
2008-09-01	0	0.218	0.217	0.221	0.211	0.223	980,000	217,110	0.2215	39.27	39.09	39.81	38.01	40.17	5,441	39.904	-8.02%
2008-08-29	0	0.237	0.231	0.237	0.231	0.237	520,700	121,115	0.2326	42.69	41.61	42.69	41.61	42.69	2,891	41.896	2.16%
2008-08-28	0	0.232	0.232	0.240	0.231	0.240	375,000	87,040	0.2321	41.79	41.79	43.23	41.61	43.23	2,082	41.807	-3.33%
2008-08-27	0	0.240	0.240	0.245	0.230	0.240	1,745,850	416,893	0.2388	43.23	43.23	44.13	41.43	43.23	9,693	43.011	4.35%
2008-08-26	0	0.230	0.230	0.245	0.230	0.238	30,000	6,980	0.2327	41.43	41.43	44.13	41.43	42.87	167	41.908	-3.36%
2008-08-25	0	0.238	0.238	0.240	0.230	0.240	555,000	131,885	0.2376	42.87	42.87	43.23	41.43	43.23	3,081	42.802	3.48%
2008-08-21	0	0.230	0.227	0.239	0.226	0.250	745,000	178,300	0.2393	41.43	40.89	43.05	40.71	45.03	4,136	43.108	-5.74%
2008-08-20	0	0.244	0.223	0.244	0.225	0.255	2,680,000	619,650	0.2312	43.95	40.17	43.95	40.53	45.93	14,879	41.646	3.83%
2008-08-19	0	0.235	0.234	0.235	0.230	0.249	1,095,000	261,395	0.2387	42.33	42.15	42.33	41.43	44.85	6,079	42.998	-5.62%
2008-08-18	0	0.249	0.249	0.250	0.246	0.260	800,000	201,200	0.2515	44.85	44.85	45.03	44.31	46.83	4,441	45.300	-4.23%
2008-08-15	0	0.260	0.250	0.260	0.242	0.260	2,021,250	509,550	0.2521	46.83	45.03	46.83	43.59	46.83	11,222	45.408	-1.89%
2008-08-14	0	0.265	0.260	0.265	0.250	0.270	1,630,000	418,700	0.2569	47.73	46.83	47.73	45.03	48.63	9,050	46.268	-3.64%
2008-08-13	0	0.275	0.265	0.285	0.255	0.275	995,000	266,025	0.2674	49.53	47.73	51.33	45.93	49.53	5,524	48.157	1.85%
2008-08-12	0	0.270	0.260	0.285	0.255	0.270	2,180,000	568,150	0.2606	48.63	46.83	51.33	45.93	48.63	12,103	46.943	0.00%
2008-08-11	0	0.270	0.260	0.270	0.260	0.295	1,975,000	541,425	0.2741	48.63	46.83	48.63	46.83	53.14	10,965	49.378	-1.82%
2008-08-08	0	0.275	0.275	0.295	0.270	0.305	1,425,000	412,125	0.2892	49.53	49.53	53.14	48.63	54.94	7,911	52.092	-8.33%
2008-08-07	0	0.300	0.295	0.300	0.295	0.305	2,550,000	765,700	0.3003	54.04	53.14	54.04	53.14	54.94	14,157	54.085	-1.64%
2008-08-05	0	0.305	0.295	0.305	0.295	0.310	2,475,000	743,950	0.3006	54.94	53.14	54.94	53.14	55.84	13,741	54.141	0.00%
2008-08-04	0	0.305	0.300	0.305	0.305	0.340	9,775,000	3,137,850	0.3210	54.94	54.04	54.94	54.94	61.24	54,270	57.820	-8.96%
2008-08-01	0	0.335	0.330	0.335	0.290	0.345	5,205,000	1,645,125	0.3161	60.34	59.44	60.34	52.23	62.14	28,897	56.930	11.67%
2008-07-31	0	0.300	0.300	0.310	0.300	0.325	3,235,000	1,006,550	0.3111	54.04	54.04	55.84	54.04	58.54	17,960	56.043	-6.25%
2008-07-30	0	0.320	0.320	0.330	0.315	0.330	3,195,500	1,031,125	0.3227	57.64	57.64	59.44	56.74	59.44	17,741	58.121	1.59%
2008-07-29	0	0.315	0.310	0.320	0.300	0.320	2,329,000	729,495	0.3132	56.74	55.84	57.64	54.04	57.64	12,930	56.417	0.00%
2008-07-28	0	0.315	0.310	0.320	0.300	0.340	1,425,000	454,800	0.3192	56.74	55.84	57.64	54.04	61.24	7,911	57.487	5.00%
2008-07-25	0	0.300	0.300	0.310	0.300	0.305	1,495,000	448,900	0.3003	54.04	54.04	55.84	54.04	54.94	8,300	54.084	-3.23%
2008-07-24	0	0.310	0.310	0.325	0.310	0.330	2,865,000	910,525	0.3178	55.84	55.84	58.54	55.84	59.44	15,906	57.244	-6.06%
2008-07-23	0	0.330	0.325	0.330	0.305	0.335	4,686,000	1,512,965	0.3229	59.44	58.54	59.44	54.94	60.34	26,016	58.155	4.76%
2008-07-22	0	0.315	0.310	0.315	0.310	0.335	3,320,000	1,067,975	0.3217	56.74	55.84	56.74	55.84	60.34	18,432	57.941	-5.97%
2008-07-21	0	0.335	0.335	0.345	0.300	0.355	7,795,000	2,621,600	0.3363	60.34	60.34	62.14	54.04	63.94	43,277	60.577	11.67%
2008-07-18	0	0.300	0.300	0.305	0.290	0.330	3,330,000	1,008,500	0.3029	54.04	54.04	54.94	52.23	59.44	18,488	54.550	-3.23%
2008-07-17	1	-	-	-	-	-	0	0	-	55.84	-	-	-	-	0	-	0.00%
2008-07-16	1	-	-	-	-	-	0	0	-	55.84	-	-	-	-	0	-	0.00%
2008-07-15	1	-	-	-	-	-	0	0	-	55.84	-	-	-	-	0	-	0.00%
2008-07-14	1	-	-	-	-	-	0	0	-	55.84	-	-	-	-	0	-	0.00%
2008-07-11	0	0.310	0.300	0.310	0.255	0.310	9,800,000	2,870,025	0.2929	55.84	54.04	55.84	45.93	55.84	54,408	52.750	19.23%
2008-07-10	0	0.260	0.255	0.265	0.250	0.265	1,460,000	373,400	0.2558	46.83	45.93	47.73	45.03	47.73	8,106	46.066	-1.89%
2008-07-09	0	0.265	0.255	0.265	0.255	0.270	3,425,000	898,050	0.2622	47.73	45.93	47.73	45.93	48.63	19,015	47.228	6.00%
2008-07-08	0	0.250	0.248	0.250	0.250	0.300	6,105,000	1,623,150	0.2659	45.03	44.67	45.03	45.03	54.04	33,894	47.889	-18.03%
2008-07-07	0	0.305	0.305	0.315	0.305	0.325	2,415,000	752,000	0.3114	54.94	54.94	56.74	54.94	58.54	13,408	56.087	-3.17%
2008-07-04	0	0.315	0.315	0.320	0.315	0.330	3,570,000	1,146,325	0.3211	56.74	56.74	57.64	56.74	59.44	19,820	57.836	-12.50%
2008-07-03	0	0.360	0.335	0.360	0.340	0.375	1,285,000	457,250	0.3558	64.84	60.34	64.84	61.24	67.54	7,134	64.093	1.41%
2008-07-02	0	0.355	0.355	0.365	0.355	0.380	565,000	204,300	0.3616	63.94	63.94	65.74	63.94	68.45	3,137	65.130	-7.79%
2008-06-30	0	0.385	0.370	0.380	0.335	0.390	785,000	280,150	0.3569	69.35	66.64	68.45	60.34	70.25	4,358	64.281	10.00%
2008-06-27	0	0.350	0.345	0.350	0.340	0.350	750,000	258,750	0.3450	63.04	62.14	63.04	61.24	63.04	4,164	62.141	0.00%
2008-06-26	0	0.350	0.350	0.360	0.350	0.370	465,000	167,300	0.3598	63.04	63.04	64.84	63.04	66.64	2,582	64.804	-5.41%
2008-06-25	0	0.370	0.355	0.370	0.350	0.370	200,000	72,000	0.3600	66.64	63.94	66.64	63.04	66.64	1,110	64.843	4.23%
2008-06-24	0	0.355	0.355	0.370	0.355	0.370	895,000	321,650	0.3594	63.94	63.94	66.64	63.94	66.64	4,969	64.732	-4.05%
2008-06-23	0	0.370	0.370	0.395	0.350	0.370	456,200	167,089	0.3663	66.64	66.64	71.15	63.04	66.64	2,533	65.971	-1.33%
2008-06-20	0	0.375	0.375	0.390	0.375	0.380	285,000	108,225	0.3797	67.54	67.54	70.25	67.54	68.45	1,582	68.398	0.00%
2008-06-19	0	0.375	0.375	0.385	0.375	0.375	1,000,000	402,000	0.4020	67.54	67.54	69.35	67.54	67.54	5,552	72.408	0.00%
2008-06-18	0	0.375	0.380	0.395	0.375	0.400	260,000	98,450	0.3787	67.54	68.45	71.15	67.54	72.05	1,443	68.203	-5.06%
2008-06-17	0	0.395	0.380	0.395	0.375	0.400	185,000	71,325	0.3855	71.15	68.45	71.15	67.54	72.05	1,027	69.443	1.28%
2008-06-16	0	0.390	0.385	0.390	0.380	0.390	355,000	136,950	0.3858	70.25	69.35	70.25	68.45	70.25	1,971	69.486	2.63%
2008-06-13	0	0.380	0.380	0.390	0.380	0.405	1,730,000	678,725	0.3923	68.45	68.45	70.25	68.45	72.95	9,605	70.666	-8.43%
2008-06-12	0	0.415	0.415	0.430	0.405	0.425	2,720,000	1,133,475	0.4167	74.75	74.75	77.45	72.95	76.55	15,101	75.059	-3.49%
2008-06-11	0	0.430	0.425	0.430	0.410	0.435	1,405,000	598,275	0.4258	77.45	76.55	77.45	73.85	78.35	7,800	76.698	-2.27%
2008-06-10	0	0.440	0.435	0.440	0.430	0.450	2,605,000	1,149,775	0.4414	79.25	78.35	79.25	77.45	81.05	14,463	79.500	-6.38%
2008-06-06	0	0.470	0.465	0.470	0.460	0.480	1,235,000	581,950	0.4712	84.66	83.76	84.66	82.85	86.46	6,857	84.875	0.00%
2008-06-05	0	0.470	0.465	0.470	0.465	0.480	1,225,000	580,525	0.4739	84.66	83.76	84.66	83.76	86.46	6,801	85.358	-1.05%
2008-06-04	0	0.475	0.475	0.480	0.460	0.500	5,945,000	2,870,175	0.4828	85.56	85.56	86.46	82.85	90.06	33,006	86.960	3.26%
2008-06-03	0	0.460	0.465	0.470	0.460	0.475	1,800,000	840,000	0.4667	82.85	83.76	84.66	82.85	85.56	9,993	84.056	-3.16%
2008-06-02	0	0.475	0.470	0.475	0.455	0.475	4,340,000	2,036,375	0.4692	85.56	84.66	85.56	81.95	85.56	24,095	84.514	1.06%
2008-05-30	0	0.470	0.465	0.470	0.455	0.475	1,880,000	873,575	0.4647	84.66	83.76	84.66	81.95	85.56	10,438	83.696	1.08%
2008-05-29	0	0.465	0.465	0.470	0.445	0.480	6,985,000	3,224,550	0.4616	83.76	83.76	84.66	80.15	86.46	38,780	83.150	-4.12%
2008-05-28	0	0.485	0.485	0.490	0.485	0.495	2,115,000	1,036,350	0.4900	87.36	87.36	88.26	87.36	89.16	11,742	88.259	-1.02%
2008-05-27	0	0.490	0.485	0.490	0.485	0.500	2,660,000	1,320,325	0.4964	88.26	87.36	88.26	87.36	90.06	14,768	89.405	-1.01%
2008-05-26	0	0.495	0.495	0.500	0.495	0.520	5,105,000	2,560,450	0.5016	89.16	89.16	90.06	89.16	93.66	28,342	90.340	-4.81%
2008-05-23	0	0.520	0.500	0.520	0.495	0.520	6,792,500	3,441,275	0.5066	93.66	90.06	93.66	89.16	93.66	37,711	91.254	5.05%
2008-05-22	0	0.495	0.495	0.500	0.490	0.520	9,520,000	4,812,025	0.5055	89.16	89.16	90.06	88.26	93.66	52,854	91.044	-4.81%
2008-05-21	0	0.520	0.520	0.530	0.510	0.540	8,780,000	4,666,900	0.5315	93.66	93.66	95.46	91.86	97.26	48,745	95.740	0.00%
2008-05-20	0	0.520	0.520	0.530	0.495	0.550	19,730,000	10,394,350	0.5268	93.66	93.66	95.46	89.16	99.07	109,538	94.892	0.00%
2008-05-19	0	0.520	0.510	0.530	0.465	0.520	20,940,150	10,519,870	0.5024	93.66	91.86	95.46	83.76	93.66	116,257	90.488	8.33%
2008-05-16	0	0.480	0.480	0.485	0.405	0.490	28,478,000	13,245,390	0.4651	86.46	86.46	87.36	72.95	88.26	158,106	83.775	18.52%
2008-05-15	0	0.405	0.395	0.405	0.395	0.405	2,055,000	817,125	0.3976	72.95	71.15	72.95	71.15	72.95	11,409	71.621	2.53%
2008-05-14	0	0.395	0.395	0.400	0.395	0.405	2,670,000	1,067,825	0.3999	71.15	71.15	72.05	71.15	72.95	14,823	72.036	-1.25%
2008-05-13	0	0.400	0.400	0.405	0.385	0.405	2,685,000	1,075,875	0.4007	72.05	72.05	72.95	69.35	72.95	14,907	72.174	-3.61%
2008-05-09	0	0.415	0.410	0.415	0.405	0.420	5,200,000	2,153,575	0.4141	74.75	73.85	74.75	72.95	75.65	28,870	74.596	2.47%
2008-05-08	0	0.405	0.400	0.405	0.400	0.440	10,820,000	4,510,675	0.4169	72.95	72.05	72.95	72.05	79.25	60,071	75.089	-6.90%
2008-05-07	0	0.435	0.435	0.440	0.365	0.440	46,395,000	18,922,700	0.4079	78.35	78.35	79.25	65.74	79.25	257,579	73.464	20.83%
2008-05-06	0	0.360	0.355	0.360	0.350	0.375	14,390,000	5,162,325	0.3587	64.84	63.94	64.84	63.04	67.54	79,891	64.617	2.86%
2008-05-05	0	0.350	0.345	0.350	0.350	0.420	16,319,950	6,182,608	0.3788	63.04	62.14	63.04	63.04	75.65	90,606	68.236	-2.78%
2008-05-02	0	0.360	0.355	0.360	0.350	0.365	3,490,000	1,255,500	0.3597	64.84	63.94	64.84	63.04	65.74	19,376	64.797	2.86%
2008-04-30	0	0.350	0.345	0.350	0.340	0.350	1,925,000	667,275	0.3466	63.04	62.14	63.04	61.24	63.04	10,687	62.436	1.45%
2008-04-29	0	0.345	0.340	0.350	0.340	0.350	1,018,500	354,580	0.3481	62.14	61.24	63.04	61.24	63.04	5,655	62.707	-2.82%
2008-04-28	0	0.355	0.345	0.355	0.345	0.360	1,040,000	366,900	0.3528	63.94	62.14	63.94	62.14	64.84	5,774	63.544	0.00%
2008-04-25	0	0.355	0.350	0.355	0.340	0.360	1,295,000	449,700	0.3473	63.94	63.04	63.94	61.24	64.84	7,190	62.548	1.43%
2008-04-24	0	0.350	0.350	0.360	0.345	0.365	1,535,000	542,375	0.3533	63.04	63.04	64.84	62.14	65.74	8,522	63.643	-2.78%
2008-04-23	0	0.360	0.350	0.360	0.345	0.365	2,805,000	983,750	0.3507	64.84	63.04	64.84	62.14	65.74	15,573	63.170	4.35%
2008-04-22	0	0.345	0.340	0.345	0.340	0.350	4,020,000	1,373,625	0.3417	62.14	61.24	62.14	61.24	63.04	22,319	61.546	-5.48%
2008-04-21	0	0.365	0.360	0.370	0.350	0.370	2,005,000	711,650	0.3549	65.74	64.84	66.64	63.04	66.64	11,131	63.931	-1.35%
2008-04-18	0	0.370	0.365	0.370	0.365	0.375	1,105,000	407,625	0.3689	66.64	65.74	66.64	65.74	67.54	6,135	66.445	0.00%
2008-04-17	0	0.370	0.370	0.380	0.370	0.375	300,000	111,575	0.3719	66.64	66.64	68.45	66.64	67.54	1,666	66.989	-1.33%
2008-04-16	0	0.375	0.375	0.380	0.375	0.390	1,281,690	490,767	0.3829	67.54	67.54	68.45	67.54	70.25	7,116	68.969	-1.32%
2008-04-15	0	0.380	0.375	0.380	0.380	0.380	520,000	197,600	0.3800	68.45	67.54	68.45	68.45	68.45	2,887	68.445	0.00%
2008-04-14	0	0.380	0.380	0.390	0.380	0.390	1,105,000	419,950	0.3800	68.45	68.45	70.25	68.45	70.25	6,135	68.454	-2.56%
2008-04-11	0	0.390	0.385	0.390	0.385	0.400	1,505,000	584,175	0.3882	70.25	69.35	70.25	69.35	72.05	8,356	69.915	-2.50%
2008-04-10	0	0.400	0.385	0.400	0.380	0.400	255,000	98,150	0.3849	72.05	69.35	72.05	68.45	72.05	1,416	69.328	3.90%
2008-04-09	0	0.385	0.385	0.390	0.370	0.400	395,000	151,100	0.3825	69.35	69.35	70.25	66.64	72.05	2,193	68.901	-3.75%
2008-04-08	0	0.400	0.390	0.400	0.390	0.400	190,000	74,750	0.3934	72.05	70.25	72.05	70.25	72.05	1,055	70.863	-2.44%
2008-04-07	0	0.410	0.405	0.410	0.390	0.415	1,286,000	517,670	0.4025	73.85	72.95	73.85	70.25	74.75	7,140	72.506	3.80%
2008-04-03	0	0.395	0.375	0.395	0.375	0.400	65,000	25,150	0.3869	71.15	67.54	71.15	67.54	72.05	361	69.692	0.00%
2008-04-02	0	0.395	0.395	0.400	0.390	0.430	265,000	108,675	0.4101	71.15	71.15	72.05	70.25	77.45	1,471	73.866	-1.25%
2008-04-01	0	0.400	0.400	0.410	0.400	0.410	35,000	14,050	0.4014	72.05	72.05	73.85	72.05	73.85	194	72.305	0.00%
2008-03-31	0	0.400	0.395	0.400	0.370	0.400	90,000	35,550	0.3950	72.05	71.15	72.05	66.64	72.05	500	71.147	1.27%
2008-03-28	0	0.395	0.390	0.395	0.380	0.395	560,000	217,125	0.3877	71.15	70.25	71.15	68.45	71.15	3,109	69.837	3.95%
2008-03-27	0	0.380	0.385	0.390	0.365	0.390	1,210,000	457,475	0.3781	68.45	69.35	70.25	65.74	70.25	6,718	68.099	-2.56%
2008-03-26	0	0.390	0.375	0.390	0.370	0.390	340,000	128,800	0.3788	70.25	67.54	70.25	66.64	70.25	1,888	68.234	-1.27%
2008-03-25	0	0.395	0.385	0.400	0.375	0.405	305,000	120,125	0.3939	71.15	69.35	72.05	67.54	72.95	1,693	70.941	-1.25%
2008-03-20	0	0.400	0.385	0.415	0.400	0.420	510,000	206,000	0.4039	72.05	69.35	74.75	72.05	75.65	2,831	72.754	-4.76%
2008-03-19	0	0.420	0.400	0.420	0.390	0.420	1,260,000	502,350	0.3987	75.65	72.05	75.65	70.25	75.65	6,995	71.812	5.00%
2008-03-18	0	0.400	0.390	0.400	0.345	0.410	3,125,000	1,150,400	0.3681	72.05	70.25	72.05	62.14	73.85	17,350	66.307	-2.44%
2008-03-17	0	0.410	0.405	0.415	0.410	0.425	1,440,000	597,400	0.4149	73.85	72.95	74.75	73.85	76.55	7,995	74.725	-8.89%
2008-03-14	0	0.450	0.440	0.450	0.440	0.460	615,320	277,191	0.4505	81.05	79.25	81.05	79.25	82.85	3,416	81.141	-2.17%
2008-03-13	0	0.460	0.460	0.465	0.455	0.480	1,475,000	686,625	0.4655	82.85	82.85	83.76	81.95	86.46	8,189	83.847	-5.15%
2008-03-12	0	0.485	0.475	0.485	0.475	0.500	3,025,000	1,460,350	0.4828	87.36	85.56	87.36	85.56	90.06	16,794	86.955	0.00%
2008-03-11	0	0.485	0.470	0.485	0.470	0.490	905,000	433,675	0.4792	87.36	84.66	87.36	84.66	88.26	5,024	86.313	0.00%
2008-03-10	0	0.485	0.480	0.485	0.460	0.490	3,795,000	1,829,700	0.4821	87.36	86.46	87.36	82.85	88.26	21,069	86.842	-3.00%
2008-03-07	0	0.500	0.495	0.500	0.500	0.500	3,925,000	1,962,500	0.5000	90.06	89.16	90.06	90.06	90.06	21,791	90.060	-3.85%
2008-03-06	0	0.520	0.510	0.520	0.475	0.550	9,880,000	5,135,675	0.5198	93.66	91.86	93.66	85.56	99.07	54,852	93.627	8.33%
2008-03-05	0	0.480	0.475	0.485	0.480	0.520	2,425,000	1,194,125	0.4924	86.46	85.56	87.36	86.46	93.66	13,463	88.695	-7.69%
2008-03-04	0	0.520	0.500	0.520	0.500	0.520	875,260	438,825	0.5014	93.66	90.06	93.66	90.06	93.66	4,859	90.306	4.00%
2008-03-03	0	0.500	0.500	0.510	0.490	0.510	1,305,000	650,175	0.4982	90.06	90.06	91.86	88.26	91.86	7,245	89.739	-1.96%
2008-02-29	0	0.510	0.510	0.520	0.500	0.520	1,740,000	890,500	0.5118	91.86	91.86	93.66	90.06	93.66	9,660	92.182	-1.92%
2008-02-28	0	0.520	0.510	0.530	0.510	0.530	1,485,000	759,900	0.5117	93.66	91.86	95.46	91.86	95.46	8,245	92.170	0.00%
2008-02-27	0	0.520	0.510	0.520	0.500	0.520	1,070,000	545,500	0.5098	93.66	91.86	93.66	90.06	93.66	5,940	91.827	4.00%
2008-02-26	0	0.500	0.500	0.510	0.500	0.530	845,050	429,225	0.5079	90.06	90.06	91.86	90.06	95.46	4,692	91.488	-1.96%
2008-02-25	0	0.510	0.500	0.510	0.510	0.520	565,000	288,950	0.5114	91.86	90.06	91.86	91.86	93.66	3,137	92.116	0.00%
2008-02-22	0	0.510	0.510	0.520	0.500	0.530	1,155,000	584,400	0.5060	91.86	91.86	93.66	90.06	95.46	6,412	91.136	-3.77%
2008-02-21	0	0.530	0.520	0.530	0.520	0.580	715,000	380,250	0.5318	95.46	93.66	95.46	93.66	104.5	3,970	95.791	0.00%
2008-02-20	0	0.530	0.520	0.540	0.530	0.550	840,000	450,750	0.5366	95.46	93.66	97.26	95.46	99.07	4,664	96.653	-5.36%
2008-02-19	0	0.560	0.530	0.560	0.530	0.580	3,700,000	2,044,750	0.5526	100.9	95.46	100.9	95.46	104.5	20,542	99.540	3.70%
2008-02-18	0	0.540	0.520	0.540	0.500	0.560	1,350,000	709,400	0.5255	97.26	93.66	97.26	90.06	100.9	7,495	94.649	8.00%
2008-02-15	0	0.500	0.500	0.510	0.495	0.520	1,640,000	827,125	0.5043	90.06	90.06	91.86	89.16	93.66	9,105	90.842	-3.85%
2008-02-14	0	0.520	0.510	0.520	0.450	0.560	6,510,000	3,361,000	0.5163	93.66	91.86	93.66	81.05	100.9	36,143	92.993	13.04%
2008-02-13	0	0.460	0.460	0.480	0.440	0.480	545,000	257,325	0.4722	82.85	82.85	86.46	79.25	86.46	3,026	85.045	-2.13%
2008-02-12	0	0.470	0.465	0.470	0.440	0.480	335,000	156,325	0.4666	84.66	83.76	84.66	79.25	86.46	1,860	84.051	0.00%
2008-02-11	0	0.470	0.470	0.490	0.465	0.490	235,000	110,800	0.4715	84.66	84.66	88.26	83.76	88.26	1,305	84.924	-2.08%
2008-02-06	0	0.480	0.480	0.490	0.475	0.490	460,000	220,800	0.4800	86.46	86.46	88.26	85.56	88.26	2,554	86.457	-4.00%
2008-02-05	0	0.500	0.500	0.510	0.490	0.510	710,000	355,375	0.5005	90.06	90.06	91.86	88.26	91.86	3,942	90.155	0.00%
2008-02-04	0	0.500	0.495	0.500	0.500	0.510	1,190,000	596,550	0.5013	90.06	89.16	90.06	90.06	91.86	6,607	90.294	1.01%
2008-02-01	0	0.495	0.485	0.495	0.480	0.495	510,000	248,850	0.4879	89.16	87.36	89.16	86.46	89.16	2,831	87.888	1.02%
2008-01-31	0	0.490	0.485	0.490	0.485	0.500	2,445,000	1,196,950	0.4896	88.26	87.36	88.26	87.36	90.06	13,574	88.178	-2.00%
2008-01-30	0	0.500	0.500	0.510	0.480	0.510	3,700,000	1,841,500	0.4977	90.06	90.06	91.86	86.46	91.86	20,542	89.646	0.00%
2008-01-29	0	0.500	0.500	0.510	0.500	0.520	2,115,000	1,067,500	0.5047	90.06	90.06	91.86	90.06	93.66	11,742	90.911	0.00%
2008-01-28	0	0.500	0.495	0.500	0.490	0.500	3,595,000	1,789,500	0.4978	90.06	89.16	90.06	88.26	90.06	19,959	89.659	0.00%
2008-01-25	0	0.500	0.500	0.510	0.500	0.520	2,210,000	1,113,600	0.5039	90.06	90.06	91.86	90.06	93.66	12,270	90.761	-1.96%
2008-01-24	0	0.510	0.510	0.520	0.470	0.520	5,220,000	2,571,450	0.4926	91.86	91.86	93.66	84.66	93.66	28,981	88.730	0.00%
2008-01-23	0	0.510	0.500	0.510	0.475	0.510	3,360,000	1,651,800	0.4916	91.86	90.06	91.86	85.56	91.86	18,654	88.548	10.87%
2008-01-22	0	0.460	0.455	0.465	0.430	0.550	4,953,000	2,334,495	0.4713	82.85	81.95	83.76	77.45	99.07	27,498	84.896	-20.69%
2008-01-21	0	0.580	0.580	0.600	0.560	0.600	1,500,000	876,900	0.5846	104.5	104.5	108.1	100.9	108.1	8,328	105.30	-3.33%
2008-01-18	0	0.600	0.590	0.610	0.580	0.610	3,645,000	2,168,950	0.5950	108.1	106.3	109.9	104.5	109.9	20,237	107.18	0.00%
2008-01-17	0	0.600	0.600	0.610	0.570	0.610	7,265,000	4,330,850	0.5961	108.1	108.1	109.9	102.7	109.9	40,334	107.37	0.00%
2008-01-16	0	0.600	0.600	0.610	0.590	0.630	5,035,000	3,011,350	0.5981	108.1	108.1	109.9	106.3	113.5	27,954	107.73	-4.76%
2008-01-15	0	0.630	0.620	0.640	0.610	0.650	8,920,000	5,604,900	0.6284	113.5	111.7	115.3	109.9	117.1	49,523	113.18	5.00%
2008-01-14	0	0.600	0.590	0.600	0.590	0.670	5,895,000	3,666,750	0.6220	108.1	106.3	108.1	106.3	120.7	32,728	112.04	-10.45%
2008-01-11	0	0.670	0.670	0.680	0.660	0.700	2,160,000	1,461,650	0.6767	120.7	120.7	122.5	118.9	126.1	11,992	121.89	-4.29%
2008-01-10	0	0.700	0.690	0.700	0.690	0.700	2,985,500	2,078,725	0.6963	126.1	124.3	126.1	124.3	126.1	16,575	125.41	-1.41%
2008-01-09	0	0.710	0.710	0.720	0.700	0.720	12,655,000	8,955,550	0.7077	127.9	127.9	129.7	126.1	129.7	70,259	127.46	0.00%
2008-01-08	0	0.710	0.700	0.720	0.710	0.730	7,715,000	5,509,000	0.7141	127.9	126.1	129.7	127.9	131.5	42,833	128.62	-1.39%
2008-01-07	0	0.720	0.710	0.720	0.670	0.730	8,120,000	5,781,600	0.7120	129.7	127.9	129.7	120.7	131.5	45,081	128.25	1.41%
2008-01-04	0	0.710	0.700	0.710	0.680	0.740	16,880,000	12,094,800	0.7165	127.9	126.1	127.9	122.5	133.3	93,716	129.06	5.97%
2008-01-03	0	0.670	0.670	0.680	0.660	0.690	4,045,050	2,719,281	0.6722	120.7	120.7	122.5	118.9	124.3	22,458	121.09	0.00%
2008-01-02	0	0.670	0.650	0.670	0.650	0.680	3,940,000	2,595,650	0.6588	120.7	117.1	120.7	117.1	122.5	21,874	118.66	3.08%
2007-12-31	0	0.650	0.640	0.650	0.620	0.650	2,355,000	1,489,950	0.6327	117.1	115.3	117.1	111.7	117.1	13,075	113.96	6.56%
2007-12-28	0	0.610	0.600	0.620	0.610	0.630	1,980,000	1,224,450	0.6184	109.9	108.1	111.7	109.9	113.5	10,993	111.39	0.00%
2007-12-27	0	0.610	0.600	0.610	0.600	0.620	1,470,200	894,064	0.6081	109.9	108.1	109.9	108.1	111.7	8,162	109.54	-1.61%
2007-12-24	0	0.620	0.600	0.620	0.610	0.630	1,280,440	790,896	0.6177	111.7	108.1	111.7	109.9	113.5	7,109	111.26	3.33%
2007-12-21	0	0.600	0.600	0.610	0.590	0.610	3,375,000	2,007,900	0.5949	108.1	108.1	109.9	106.3	109.9	18,738	107.16	0.00%
2007-12-20	0	0.600	0.590	0.600	0.580	0.610	3,125,000	1,861,000	0.5955	108.1	106.3	108.1	104.5	109.9	17,350	107.26	0.00%
2007-12-19	0	0.600	0.600	0.610	0.590	0.620	4,383,000	2,626,930	0.5993	108.1	108.1	109.9	106.3	111.7	24,334	107.95	1.69%
2007-12-18	0	0.590	0.570	0.600	0.580	0.640	4,815,000	2,903,750	0.6031	106.3	102.7	108.1	104.5	115.3	26,732	108.62	-4.84%
2007-12-17	0	0.620	0.620	0.640	0.610	0.640	6,962,000	4,374,480	0.6283	111.7	111.7	115.3	109.9	115.3	38,652	113.18	-4.62%
2007-12-14	0	0.650	0.640	0.650	0.630	0.660	5,320,000	3,400,800	0.6392	117.1	115.3	117.1	113.5	118.9	29,536	115.14	0.00%
2007-12-13	0	0.650	0.640	0.650	0.640	0.660	5,040,000	3,250,950	0.6450	117.1	115.3	117.1	115.3	118.9	27,981	116.18	0.00%
2007-12-12	0	0.650	0.650	0.660	0.640	0.670	5,160,000	3,359,950	0.6512	117.1	117.1	118.9	115.3	120.7	28,648	117.29	-1.52%
2007-12-11	0	0.660	0.650	0.660	0.650	0.680	4,846,250	3,179,075	0.6560	118.9	117.1	118.9	117.1	122.5	26,906	118.16	0.00%
2007-12-10	0	0.660	0.650	0.660	0.650	0.670	3,025,000	1,969,850	0.6512	118.9	117.1	118.9	117.1	120.7	16,794	117.29	3.13%
2007-12-07	0	0.640	0.640	0.650	0.640	0.650	3,145,000	2,043,300	0.6497	115.3	115.3	117.1	115.3	117.1	17,461	117.02	-3.03%
2007-12-06	0	0.660	0.640	0.660	0.640	0.670	5,540,000	3,604,400	0.6506	118.9	115.3	118.9	115.3	120.7	30,757	117.19	3.13%
2007-12-05	0	0.640	0.640	0.650	0.630	0.650	4,135,000	2,626,600	0.6352	115.3	115.3	117.1	113.5	117.1	22,957	114.41	0.00%
2007-12-04	0	0.640	0.640	0.650	0.630	0.660	5,185,000	3,340,850	0.6443	115.3	115.3	117.1	113.5	118.9	28,786	116.06	-1.54%
2007-12-03	0	0.650	0.630	0.660	0.640	0.680	5,050,000	3,311,250	0.6557	117.1	113.5	118.9	115.3	122.5	28,037	118.10	1.56%
2007-11-30	0	0.640	0.630	0.650	0.620	0.670	6,155,000	3,938,400	0.6399	115.3	113.5	117.1	111.7	120.7	34,172	115.25	3.23%
2007-11-29	0	0.620	0.600	0.630	0.560	0.710	51,385,000	33,144,600	0.6450	111.7	108.1	113.5	100.9	127.9	285,283	116.18	3.33%
2007-11-28	0	0.600	0.600	0.610	0.590	0.630	5,990,000	3,676,950	0.6138	108.1	108.1	109.9	106.3	113.5	33,256	110.57	1.69%
2007-11-27	0	0.590	0.590	0.600	0.570	0.610	5,940,000	3,505,400	0.5901	106.3	106.3	108.1	102.7	109.9	32,978	106.29	-3.28%
2007-11-26	0	0.610	0.600	0.610	0.560	0.610	5,830,000	3,410,550	0.5850	109.9	108.1	109.9	100.9	109.9	32,367	105.37	7.02%
2007-11-23	0	0.570	0.570	0.580	0.560	0.590	6,535,000	3,767,850	0.5766	102.7	102.7	104.5	100.9	106.3	36,281	103.85	0.00%
2007-11-22	0	0.570	0.580	0.590	0.570	0.600	9,280,000	5,389,050	0.5807	102.7	104.5	106.3	102.7	108.1	51,521	104.60	-3.39%
2007-11-21	0	0.590	0.600	0.610	0.550	0.600	11,200,000	6,316,100	0.5639	106.3	108.1	109.9	99.07	108.1	62,181	101.58	1.72%
2007-11-20	0	0.580	0.570	0.580	0.540	0.590	11,235,000	6,360,900	0.5662	104.5	102.7	104.5	97.26	106.3	62,375	101.98	-6.45%
2007-11-19	0	0.620	0.600	0.620	0.600	0.620	2,800,000	1,711,050	0.6111	111.7	108.1	111.7	108.1	111.7	15,545	110.07	-1.59%
2007-11-16	0	0.630	0.610	0.620	0.610	0.650	5,240,000	3,248,700	0.6200	113.5	109.9	111.7	109.9	117.1	29,092	111.67	-4.55%
2007-11-15	0	0.660	0.650	0.660	0.640	0.660	4,118,000	2,673,960	0.6493	118.9	117.1	118.9	115.3	118.9	22,863	116.96	1.54%
2007-11-14	0	0.650	0.650	0.660	0.650	0.700	5,500,000	3,669,950	0.6673	117.1	117.1	118.9	117.1	126.1	30,535	120.19	-4.41%
2007-11-13	0	0.680	0.680	0.690	0.640	0.720	5,415,000	3,707,900	0.6847	122.5	122.5	124.3	115.3	129.7	30,063	123.34	-5.56%
2007-11-12	0	0.720	0.710	0.720	0.600	0.720	19,625,000	12,571,950	0.6406	129.7	127.9	129.7	108.1	129.7	108,955	115.39	4.35%
2007-11-09	0	0.690	0.670	0.690	0.670	0.690	5,260,000	3,573,250	0.6793	124.3	120.7	124.3	120.7	124.3	29,203	122.36	1.47%
2007-11-08	0	0.680	0.660	0.680	0.660	0.700	15,351,000	10,396,730	0.6773	122.5	118.9	122.5	118.9	126.1	85,227	121.99	-5.56%
2007-11-07	0	0.720	0.710	0.720	0.710	0.740	7,137,000	5,181,930	0.7261	129.7	127.9	129.7	127.9	133.3	39,624	130.78	0.00%
2007-11-06	0	0.720	0.720	0.730	0.710	0.740	5,870,050	4,216,334	0.7183	129.7	129.7	131.5	127.9	133.3	32,590	129.38	-1.37%
2007-11-05	0	0.730	0.720	0.730	0.710	0.760	9,510,000	6,957,750	0.7316	131.5	129.7	131.5	127.9	136.9	52,798	131.78	-3.95%
2007-11-02	0	0.760	0.750	0.760	0.750	0.770	10,287,350	7,772,869	0.7556	136.9	135.1	136.9	135.1	138.7	57,114	136.09	-2.56%
2007-11-01	0	0.780	0.760	0.790	0.760	0.790	7,175,000	5,508,950	0.7678	140.5	136.9	142.3	136.9	142.3	39,835	138.30	2.63%
2007-10-31	0	0.760	0.760	0.770	0.750	0.780	5,165,000	3,975,750	0.7697	136.9	136.9	138.7	135.1	140.5	28,675	138.65	-1.30%
2007-10-30	0	0.770	0.770	0.780	0.750	0.790	6,055,500	4,660,980	0.7697	138.7	138.7	140.5	135.1	142.3	33,619	138.64	-4.94%
2007-10-29	0	0.810	0.800	0.810	0.760	0.830	9,550,000	7,581,900	0.7939	145.9	144.1	145.9	136.9	149.5	53,020	143.00	0.00%
2007-10-26	0	0.810	0.800	0.810	0.790	0.830	8,765,000	7,099,550	0.8100	145.9	144.1	145.9	142.3	149.5	48,662	145.89	1.25%
2007-10-25	0	0.800	0.790	0.800	0.750	0.830	12,227,200	9,716,256	0.7946	144.1	142.3	144.1	135.1	149.5	67,884	143.13	6.67%
2007-10-24	0	0.750	0.740	0.750	0.740	0.800	4,405,000	3,350,200	0.7605	135.1	133.3	135.1	133.3	144.1	24,456	136.99	-2.60%
2007-10-23	0	0.770	0.750	0.770	0.740	0.790	10,910,360	8,342,463	0.7646	138.7	135.1	138.7	133.3	142.3	60,573	137.73	6.94%
2007-10-22	0	0.720	0.710	0.720	0.700	0.760	13,005,000	9,399,100	0.7227	129.7	127.9	129.7	126.1	136.9	72,202	130.18	-5.26%
2007-10-18	0	0.760	0.750	0.770	0.730	0.820	13,915,250	10,698,275	0.7688	136.9	135.1	138.7	131.5	147.7	77,256	138.48	-3.80%
2007-10-17	0	0.790	0.790	0.800	0.780	0.820	8,530,000	6,819,850	0.7995	142.3	142.3	144.1	140.5	147.7	47,357	144.01	-1.25%
2007-10-16	0	0.800	0.800	0.810	0.800	0.840	12,650,000	10,283,000	0.8129	144.1	144.1	145.9	144.1	151.3	70,231	146.42	-4.76%
2007-10-15	0	0.840	0.830	0.840	0.820	0.910	10,210,000	8,638,150	0.8460	151.3	149.5	151.3	147.7	163.9	56,685	152.39	-4.55%
2007-10-12	0	0.880	0.870	0.880	0.860	0.950	11,915,500	10,598,915	0.8895	158.5	156.7	158.5	154.9	171.1	66,153	160.22	-5.38%
2007-10-11	0	0.930	0.920	0.930	0.850	0.960	34,980,800	32,129,404	0.9185	167.5	165.7	167.5	153.1	172.9	194,209	165.44	9.41%
2007-10-10	0	0.850	0.840	0.850	0.830	0.890	13,820,000	11,911,250	0.8619	153.1	151.3	153.1	149.5	160.3	76,727	155.24	1.19%
2007-10-09	0	0.840	0.840	0.850	0.810	0.850	4,740,000	3,912,000	0.8253	151.3	151.3	153.1	145.9	153.1	26,316	148.66	2.44%
2007-10-08	0	0.820	0.820	0.830	0.810	0.870	9,540,000	8,061,500	0.8450	147.7	147.7	149.5	145.9	156.7	52,965	152.20	0.00%
2007-10-05	0	0.820	0.820	0.830	0.800	0.860	9,100,000	7,604,250	0.8356	147.7	147.7	149.5	144.1	154.9	50,522	150.51	2.50%
2007-10-04	0	0.800	0.800	0.810	0.790	0.860	7,050,000	5,775,150	0.8192	144.1	144.1	145.9	142.3	154.9	39,141	147.55	-5.88%
2007-10-03	0	0.850	0.830	0.850	0.810	0.890	9,002,450	7,623,399	0.8468	153.1	149.5	153.1	145.9	160.3	49,980	152.53	-2.30%
2007-10-02	0	0.870	0.860	0.880	0.850	0.920	11,910,000	10,385,700	0.8720	156.7	154.9	158.5	153.1	165.7	66,123	157.07	-2.25%
2007-09-28	0	0.890	0.890	0.900	0.890	0.930	9,345,000	8,419,250	0.9009	160.3	160.3	162.1	160.3	167.5	51,882	162.28	-2.20%
2007-09-27	0	0.910	0.910	0.920	0.890	0.940	8,680,150	7,909,429	0.9112	163.9	163.9	165.7	160.3	169.3	48,191	164.13	4.60%
2007-09-25	0	0.870	0.870	0.880	0.870	0.920	5,281,000	4,649,490	0.8804	156.7	156.7	158.5	156.7	165.7	29,319	158.58	-2.25%
2007-09-24	0	0.890	0.890	0.900	0.860	0.930	11,365,000	10,222,500	0.8995	160.3	160.3	162.1	154.9	167.5	63,097	162.01	-1.11%
2007-09-21	0	0.900	0.890	0.900	0.870	0.980	19,795,000	17,860,950	0.9023	162.1	160.3	162.1	156.7	176.5	109,899	162.52	-6.25%
2007-09-20	0	0.960	0.940	0.960	0.940	1.120	35,450,000	36,522,500	1.0303	172.9	169.3	172.9	169.3	201.7	196,814	185.57	-11.11%
2007-09-19	0	1.080	1.070	1.080	0.980	1.130	98,770,700	105,035,850	1.0634	194.5	192.7	194.5	176.5	203.5	548,362	191.54	10.20%
2007-09-18	0	0.980	0.970	0.980	0.880	0.990	37,320,000	35,257,550	0.9447	176.5	174.7	176.5	158.5	178.3	207,196	170.17	10.11%
2007-09-17	0	0.890	0.880	0.890	0.860	0.950	21,193,000	19,310,650	0.9112	160.3	158.5	160.3	154.9	171.1	117,661	164.12	3.49%
2007-09-14	0	0.860	0.850	0.860	0.840	0.870	6,435,500	5,495,865	0.8540	154.9	153.1	154.9	151.3	156.7	35,729	153.82	1.18%
2007-09-13	0	0.850	0.840	0.850	0.820	0.860	7,440,400	6,220,416	0.8360	153.1	151.3	153.1	147.7	154.9	41,308	150.59	3.66%
2007-09-12	0	0.820	0.820	0.830	0.820	0.870	7,424,000	6,199,600	0.8351	147.7	147.7	149.5	147.7	156.7	41,217	150.41	-3.53%
2007-09-11	0	0.850	0.850	0.860	0.820	0.880	16,330,000	13,983,200	0.8563	153.1	153.1	154.9	147.7	158.5	90,662	154.23	-3.41%
2007-09-10	0	0.880	0.880	0.890	0.870	0.910	9,073,000	8,055,180	0.8878	158.5	158.5	160.3	156.7	163.9	50,372	159.91	-2.22%
2007-09-07	0	0.900	0.890	0.900	0.890	0.940	11,450,100	10,502,288	0.9172	162.1	160.3	162.1	160.3	169.3	63,569	165.21	-1.10%
2007-09-06	0	0.910	0.900	0.910	0.870	0.910	6,035,000	5,390,550	0.8932	163.9	162.1	163.9	156.7	163.9	33,506	160.89	3.41%
2007-09-05	0	0.880	0.880	0.890	0.870	0.950	29,275,000	26,419,650	0.9025	158.5	158.5	160.3	156.7	171.1	162,531	162.55	-2.22%
2007-09-04	0	0.900	0.890	0.900	0.830	0.940	30,835,000	27,185,150	0.8816	162.1	160.3	162.1	149.5	169.3	171,192	158.80	9.76%
2007-09-03	0	0.820	0.810	0.820	0.820	0.840	4,610,170	3,813,584	0.8272	147.7	145.9	147.7	147.7	151.3	25,595	149.00	-1.20%
2007-08-31	0	0.830	0.830	0.840	0.830	0.850	6,525,000	5,451,750	0.8355	149.5	149.5	151.3	149.5	153.1	36,226	150.49	-3.49%
2007-08-30	0	0.860	0.840	0.860	0.810	0.880	8,405,000	7,086,200	0.8431	154.9	151.3	154.9	145.9	158.5	46,663	151.86	1.18%
2007-08-29	0	0.850	0.840	0.850	0.800	0.850	9,697,000	8,037,630	0.8289	153.1	151.3	153.1	144.1	153.1	53,836	149.30	-2.30%
2007-08-28	0	0.870	0.860	0.870	0.860	0.950	7,203,734	6,441,136	0.8941	156.7	154.9	156.7	154.9	171.1	39,994	161.05	-6.45%
2007-08-27	0	0.930	0.930	0.940	0.920	1.000	15,860,731	15,336,248	0.9669	167.5	167.5	169.3	165.7	180.1	88,057	174.16	-2.11%
2007-08-24	0	0.950	0.950	0.960	0.880	0.980	39,383,731	37,119,071	0.9425	171.1	171.1	172.9	158.5	176.5	218,653	169.76	4.40%
2007-08-23	0	0.910	0.910	0.920	0.800	0.940	59,540,481	51,118,598	0.8586	163.9	163.9	165.7	144.1	169.3	330,561	154.64	13.75%
2007-08-22	0	0.800	0.800	0.810	0.770	0.860	20,178,911	16,359,457	0.8107	144.1	144.1	145.9	138.7	154.9	112,031	146.03	1.27%
2007-08-21	0	0.790	0.780	0.790	0.780	0.900	13,841,834	11,533,057	0.8332	142.3	140.5	142.3	140.5	162.1	76,848	150.08	-8.14%
2007-08-20	0	0.860	0.860	0.870	0.840	0.920	17,748,858	15,570,732	0.8773	154.9	154.9	156.7	151.3	165.7	98,539	158.02	2.38%
2007-08-17	0	0.840	0.830	0.840	0.720	0.940	18,878,750	15,583,925	0.8255	151.3	149.5	151.3	129.7	169.3	104,812	148.68	-7.69%
2007-08-16	0	0.910	0.900	0.910	0.870	1.060	26,135,000	25,343,850	0.9697	163.9	162.1	163.9	156.7	190.9	145,098	174.67	-14.15%
2007-08-15	0	1.060	1.050	1.060	0.940	1.220	87,375,000	95,842,350	1.0969	190.9	189.1	190.9	169.3	219.7	485,095	197.57	4.95%
2007-08-14	0	1.010	1.000	1.010	0.800	1.030	48,575,000	46,396,200	0.9551	181.9	180.1	181.9	144.1	185.5	269,682	172.04	23.17%
2007-08-13	0	0.820	0.810	0.830	0.770	0.820	5,685,000	4,535,150	0.7977	147.7	145.9	149.5	138.7	147.7	31,562	143.69	6.49%
2007-08-10	0	0.770	0.770	0.780	0.710	0.780	8,120,000	6,051,650	0.7453	138.7	138.7	140.5	127.9	140.5	45,081	134.24	-6.10%
2007-08-09	0	0.820	0.770	0.780	0.730	0.880	30,210,000	24,657,400	0.8162	147.7	138.7	140.5	131.5	158.5	167,722	147.01	12.33%
2007-08-08	0	0.730	0.730	0.740	0.700	0.770	17,040,000	12,456,950	0.7310	131.5	131.5	133.3	126.1	138.7	94,604	131.67	4.29%
2007-08-07	0	0.700	0.700	0.710	0.670	0.960	19,705,000	15,317,500	0.7773	126.1	126.1	127.9	120.7	172.9	109,400	140.01	-21.35%
2007-08-06	0	0.890	0.880	0.890	0.880	1.000	16,590,000	15,304,550	0.9225	160.3	158.5	160.3	158.5	180.1	92,105	166.16	-12.75%
2007-08-03	0	1.020	1.010	1.020	1.000	1.130	12,980,000	13,590,500	1.0470	183.7	181.9	183.7	180.1	203.5	72,063	188.59	-7.27%
2007-08-02	0	1.100	1.100	1.110	1.010	1.280	20,226,050	23,474,962	1.1606	198.1	198.1	199.9	181.9	230.6	112,292	209.05	-8.33%
2007-08-01	0	1.200	1.190	1.200	1.180	1.300	11,620,000	14,267,250	1.2278	216.1	214.3	216.1	212.5	234.2	64,513	221.15	-7.69%
2007-07-31	0	1.300	1.300	1.310	1.290	1.340	6,820,143	8,901,380	1.3052	234.2	234.2	236.0	232.4	241.4	37,865	235.08	0.00%
2007-07-30	0	1.300	1.290	1.300	1.280	1.350	3,625,000	4,783,000	1.3194	234.2	232.4	234.2	230.6	243.2	20,126	237.66	-0.76%
2007-07-27	0	1.310	1.320	1.330	1.290	1.430	11,740,000	15,886,400	1.3532	236.0	237.8	239.6	232.4	257.6	65,179	243.74	-3.68%
2007-07-26	0	1.360	1.360	1.370	1.250	1.520	24,925,500	34,556,623	1.3864	245.0	245.0	246.8	225.1	273.8	138,383	249.72	10.57%
2007-07-25	0	1.230	1.220	1.230	1.210	1.300	14,540,000	18,151,500	1.2484	221.5	219.7	221.5	217.9	234.2	80,724	224.86	-6.82%
2007-07-24	0	1.320	1.320	1.330	1.300	1.350	5,275,080	6,946,052	1.3168	237.8	237.8	239.6	234.2	243.2	29,287	237.18	-1.49%
2007-07-23	0	1.340	1.330	1.340	1.320	1.380	4,885,000	6,564,300	1.3438	241.4	239.6	241.4	237.8	248.6	27,121	242.04	-1.47%
2007-07-20	0	1.360	1.360	1.370	1.300	1.390	15,810,000	21,450,800	1.3568	245.0	245.0	246.8	234.2	250.4	87,775	244.38	5.43%
2007-07-19	0	1.290	1.290	1.310	1.280	1.330	10,043,750	13,047,193	1.2990	232.4	232.4	236.0	230.6	239.6	55,762	233.98	-0.77%
2007-07-18	0	1.300	1.290	1.300	1.280	1.400	16,320,350	21,591,361	1.3230	234.2	232.4	234.2	230.6	252.2	90,608	238.29	-6.47%
2007-07-17	0	1.390	1.380	1.390	1.360	1.450	6,515,500	9,115,530	1.3991	250.4	248.6	250.4	245.0	261.2	36,173	252.00	-3.47%
2007-07-16	0	1.440	1.440	1.450	1.440	1.500	5,105,000	7,471,650	1.4636	259.4	259.4	261.2	259.4	270.2	28,342	263.62	-2.04%
2007-07-13	0	1.470	1.470	1.480	1.440	1.520	5,095,000	7,423,100	1.4569	264.8	264.8	266.6	259.4	273.8	28,287	262.42	-1.34%
2007-07-12	0	1.490	1.470	1.490	1.460	1.540	7,010,000	10,472,000	1.4939	268.4	264.8	268.4	263.0	277.4	38,919	269.07	2.05%
2007-07-11	0	1.460	1.450	1.460	1.460	1.500	4,815,250	7,108,755	1.4763	263.0	261.2	263.0	263.0	270.2	26,734	265.91	-2.67%
2007-07-10	0	1.500	1.500	1.510	1.490	1.570	6,969,000	10,697,490	1.5350	270.2	270.2	272.0	268.4	282.8	38,691	276.49	-1.32%
2007-07-09	0	1.520	1.510	1.520	1.430	1.590	14,191,000	21,494,230	1.5146	273.8	272.0	273.8	257.6	286.4	78,787	272.82	4.83%
2007-07-06	0	1.450	1.430	1.440	1.420	1.500	5,736,500	8,283,220	1.4440	261.2	257.6	259.4	255.8	270.2	31,848	260.08	-1.36%
2007-07-05	0	1.470	1.440	1.470	1.430	1.500	8,199,800	11,995,604	1.4629	264.8	259.4	264.8	257.6	270.2	45,524	263.50	0.68%
2007-07-04	0	1.460	1.450	1.470	1.430	1.540	10,855,180	16,098,654	1.4830	263.0	261.2	264.8	257.6	277.4	60,267	267.12	-1.35%
2007-07-03	0	1.480	1.480	1.490	1.430	1.540	13,765,000	20,556,450	1.4934	266.6	266.6	268.4	257.6	277.4	76,421	268.99	4.96%
2007-06-29	0	1.410	1.410	1.420	1.290	1.500	31,220,000	43,601,270	1.3966	254.0	254.0	255.8	232.4	270.2	173,329	251.55	-5.37%
2007-06-28	0	1.490	1.480	1.500	1.470	1.640	32,550,000	49,619,950	1.5244	268.4	266.6	270.2	264.8	295.4	180,713	274.58	-7.45%
2007-06-27	0	1.610	1.610	1.620	1.600	1.680	10,590,150	17,220,689	1.6261	290.0	290.0	291.8	288.2	302.6	58,795	292.89	-1.83%
2007-06-26	0	1.640	1.640	1.650	1.640	1.710	15,744,250	26,285,085	1.6695	295.4	295.4	297.2	295.4	308.0	87,410	300.71	-1.20%
2007-06-25	0	1.660	1.650	1.660	1.620	1.740	19,746,500	33,469,860	1.6950	299.0	297.2	299.0	291.8	313.4	109,630	305.30	1.84%
2007-06-22	0	1.630	1.630	1.640	1.610	1.730	20,450,400	34,033,298	1.6642	293.6	293.6	295.4	290.0	311.6	113,538	299.75	-3.55%
2007-06-21	0	1.690	1.690	1.700	1.680	1.760	11,270,000	19,326,300	1.7148	304.4	304.4	306.2	302.6	317.0	62,570	308.88	-3.98%
2007-06-20	0	1.760	1.750	1.760	1.710	1.790	13,925,050	24,367,485	1.7499	317.0	315.2	317.0	308.0	322.4	77,310	315.19	1.15%
2007-06-18	0	1.740	1.740	1.750	1.700	1.790	18,520,500	32,123,945	1.7345	313.4	313.4	315.2	306.2	322.4	102,823	312.42	-3.33%
2007-06-15	0	1.800	1.790	1.800	1.740	1.970	49,010,950	88,584,900	1.8075	324.2	322.4	324.2	313.4	354.8	272,102	325.56	-7.22%
2007-06-14	0	1.940	1.940	1.950	1.930	2.040	31,836,000	62,544,320	1.9646	349.4	349.4	351.2	347.6	367.4	176,749	353.86	1.57%
2007-06-13	0	1.910	1.910	1.920	1.910	2.140	54,917,900	110,181,784	2.0063	344.0	344.0	345.8	344.0	385.5	304,897	361.37	-9.05%
2007-06-12	0	2.100	2.100	2.110	2.010	2.320	134,055,000	291,352,900	2.1734	378.3	378.3	380.1	362.0	417.9	744,256	391.47	0.00%
2007-06-11	0	2.100	2.100	2.110	1.700	2.110	186,296,175	358,141,621	1.9224	378.3	378.3	380.1	306.2	380.1	1,034,292	346.27	24.26%
2007-06-08	0	1.690	1.680	1.690	1.660	1.700	10,586,700	17,757,927	1.6774	304.4	302.6	304.4	299.0	306.2	58,776	302.13	-1.17%
2007-06-07	0	1.710	1.700	1.710	1.660	1.730	21,806,000	36,982,570	1.6960	308.0	306.2	308.0	299.0	311.6	121,064	305.48	1.79%
2007-06-06	1	-	-	-	-	-	0	0	-	302.6	-	-	-	-	0	-	0.00%
2007-06-05	1	-	-	-	-	-	0	0	-	302.6	-	-	-	-	0	-	0.00%
2007-06-04	0	1.680	1.670	1.680	1.670	1.760	24,249,500	41,669,756	1.7184	302.6	300.8	302.6	300.8	317.0	134,630	309.51	-1.75%
2007-06-01	0	1.710	1.700	1.710	1.700	1.740	12,135,450	20,922,601	1.7241	308.0	306.2	308.0	306.2	313.4	67,374	310.54	0.00%
2007-05-31	0	1.710	1.700	1.710	1.690	1.740	11,820,500	20,269,640	1.7148	308.0	306.2	308.0	304.4	313.4	65,626	308.87	3.64%
2007-05-30	0	1.650	1.650	1.670	1.620	1.750	25,610,000	43,093,650	1.6827	297.2	297.2	300.8	291.8	315.2	142,183	303.09	-4.07%
2007-05-29	0	1.720	1.710	1.720	1.680	1.760	12,037,251	20,609,480	1.7121	309.8	308.0	309.8	302.6	317.0	66,829	308.39	-1.71%
2007-05-28	0	1.750	1.740	1.750	1.730	1.790	34,700,250	61,120,635	1.7614	315.2	313.4	315.2	311.6	322.4	192,651	317.26	0.00%
2007-05-25	0	1.750	1.750	1.760	1.670	1.780	24,235,000	41,789,550	1.7243	315.2	315.2	317.0	300.8	320.6	134,550	310.59	2.34%
2007-05-23	0	1.710	1.710	1.720	1.700	1.750	14,908,500	25,570,280	1.7151	308.0	308.0	309.8	306.2	315.2	82,770	308.93	-1.16%
2007-05-22	0	1.730	1.720	1.730	1.700	1.770	15,955,000	27,570,650	1.7280	311.6	309.8	311.6	306.2	318.8	88,580	311.25	-0.57%
2007-05-21	0	1.740	1.730	1.740	1.740	1.800	20,088,776	35,396,554	1.7620	313.4	311.6	313.4	313.4	324.2	111,530	317.37	-2.25%
2007-05-18	0	1.780	1.770	1.790	1.670	1.800	42,550,000	74,233,150	1.7446	320.6	318.8	322.4	300.8	324.2	236,232	314.24	4.71%
2007-05-17	0	1.700	1.700	1.710	1.680	1.720	17,821,000	30,314,770	1.7011	306.2	306.2	308.0	302.6	309.8	98,940	306.40	1.19%
2007-05-16	0	1.680	1.680	1.690	1.660	1.780	35,165,000	59,942,200	1.7046	302.6	302.6	304.4	299.0	320.6	195,231	307.03	-4.55%
2007-05-15	0	1.760	1.750	1.760	1.700	1.830	28,499,100	50,506,264	1.7722	317.0	315.2	317.0	306.2	329.6	158,223	319.21	0.57%
2007-05-14	0	1.750	1.750	1.760	1.740	1.800	25,527,900	44,976,609	1.7619	315.2	315.2	317.0	313.4	324.2	141,728	317.35	1.16%
2007-05-11	0	1.730	1.730	1.740	1.670	1.760	38,543,500	66,601,495	1.7280	311.6	311.6	313.4	300.8	317.0	213,988	311.24	1.76%
2007-05-10	0	1.700	1.690	1.700	1.670	1.720	16,778,000	28,462,250	1.6964	306.2	304.4	306.2	300.8	309.8	93,149	305.56	0.00%
2007-05-09	0	1.700	1.680	1.700	1.640	1.730	18,424,000	31,129,250	1.6896	306.2	302.6	306.2	295.4	311.6	102,288	304.33	2.41%
2007-05-08	0	1.660	1.660	1.670	1.650	1.720	14,736,000	24,624,060	1.6710	299.0	299.0	300.8	297.2	309.8	81,812	300.98	-1.78%
2007-05-07	0	1.690	1.690	1.700	1.680	1.760	27,511,000	47,347,680	1.7210	304.4	304.4	306.2	302.6	317.0	152,737	309.99	0.00%
2007-05-04	0	1.690	1.680	1.690	1.680	1.760	23,760,000	40,739,850	1.7146	304.4	302.6	304.4	302.6	317.0	131,912	308.84	-2.31%
2007-05-03	0	1.730	1.730	1.740	1.650	1.730	44,008,000	74,400,832	1.6906	311.6	311.6	313.4	297.2	311.6	244,327	304.51	5.49%
2007-05-02	0	1.640	1.640	1.650	1.610	1.690	16,070,000	26,418,200	1.6439	295.4	295.4	297.2	290.0	304.4	89,219	296.11	-0.61%
2007-04-30	0	1.650	1.640	1.650	1.630	1.720	15,906,000	26,423,650	1.6612	297.2	295.4	297.2	293.6	309.8	88,308	299.22	-2.94%
2007-04-27	0	1.700	1.690	1.700	1.660	1.750	21,296,400	36,207,802	1.7002	306.2	304.4	306.2	299.0	315.2	118,235	306.24	-0.58%
2007-04-26	0	1.710	1.700	1.720	1.640	1.730	27,540,150	46,568,496	1.6909	308.0	306.2	309.8	295.4	311.6	152,899	304.57	3.64%
2007-04-25	0	1.650	1.650	1.660	1.580	1.820	92,753,450	159,249,503	1.7169	297.2	297.2	299.0	284.6	327.8	514,955	309.25	-4.07%
2007-04-24	0	1.720	1.720	1.730	1.620	1.730	69,040,000	116,508,850	1.6876	309.8	309.8	311.6	291.8	311.6	383,301	303.96	7.50%
2007-04-23	0	1.600	1.600	1.610	1.580	1.640	29,892,500	48,073,625	1.6082	288.2	288.2	290.0	284.6	295.4	165,959	289.67	3.23%
2007-04-20	0	1.550	1.530	1.550	1.510	1.580	14,840,500	22,979,775	1.5485	279.2	275.6	279.2	272.0	284.6	82,393	278.91	1.97%
2007-04-19	0	1.520	1.510	1.520	1.470	1.590	21,610,000	32,753,650	1.5157	273.8	272.0	273.8	264.8	286.4	119,976	273.00	-4.40%
2007-04-18	0	1.590	1.590	1.600	1.550	1.640	21,695,500	34,621,305	1.5958	286.4	286.4	288.2	279.2	295.4	120,451	287.43	-1.85%
2007-04-17	0	1.620	1.620	1.630	1.590	1.680	32,950,150	54,038,492	1.6400	291.8	291.8	293.6	286.4	302.6	182,935	295.40	-1.82%
2007-04-16	0	1.650	1.640	1.650	1.550	1.710	72,380,500	118,924,650	1.6430	297.2	295.4	297.2	279.2	308.0	401,847	295.95	10.00%
2007-04-13	0	1.500	1.500	1.510	1.460	1.570	29,975,000	45,421,150	1.5153	270.2	270.2	272.0	263.0	282.8	166,417	272.94	-0.66%
2007-04-12	0	1.510	1.500	1.510	1.430	1.570	36,835,250	55,414,608	1.5044	272.0	270.2	272.0	257.6	282.8	204,504	270.97	4.14%
2007-04-11	0	1.450	1.430	1.460	1.430	1.530	24,340,000	35,646,250	1.4645	261.2	257.6	263.0	257.6	275.6	135,132	263.79	-1.36%
2007-04-10	0	1.470	1.470	1.480	1.350	1.710	39,690,000	62,096,600	1.5645	264.8	264.8	266.6	243.2	308.0	220,354	281.80	-9.82%
2007-04-04	0	1.630	1.620	1.630	1.600	1.800	49,769,000	84,450,080	1.6968	293.6	291.8	293.6	288.2	324.2	276,311	305.63	-3.55%
2007-04-03	0	1.690	1.710	1.720	1.640	1.820	99,762,000	171,063,166	1.7147	304.4	308.0	309.8	295.4	327.8	553,866	308.85	5.63%
2007-04-02	0	1.600	1.600	1.610	1.280	1.720	240,721,350	368,425,116	1.5305	288.2	288.2	290.0	230.6	309.8	1,336,453	275.67	29.03%
2007-03-30	0	1.240	1.240	1.250	1.210	1.270	12,910,000	16,020,550	1.2409	223.3	223.3	225.1	217.9	228.8	71,675	223.52	-0.80%
2007-03-29	0	1.250	1.240	1.250	1.200	1.290	42,240,000	53,086,400	1.2568	225.1	223.3	225.1	216.1	232.4	234,511	226.37	4.17%
2007-03-28	0	1.200	1.200	1.210	1.190	1.270	29,860,000	36,969,550	1.2381	216.1	216.1	217.9	214.3	228.8	165,779	223.01	-1.64%
2007-03-27	0	1.220	1.220	1.230	1.220	1.300	44,705,000	56,787,050	1.2703	219.7	219.7	221.5	219.7	234.2	248,196	228.80	-3.17%
2007-03-26	0	1.260	1.250	1.270	1.140	1.320	74,950,000	92,200,800	1.2302	227.0	225.1	228.8	205.3	237.8	416,113	221.58	-2.33%
2007-03-23	0	1.290	1.290	1.300	1.270	1.360	102,035,000	133,964,060	1.3129	232.4	232.4	234.2	228.8	245.0	566,485	236.48	4.03%
2007-03-22	0	1.240	1.250	1.260	1.100	1.500	1,100,979,974	1,415,977,859	1.2861	223.3	225.1	227.0	198.1	270.2	6,112,496	231.65	-50.40%
2007-03-21	1	-	-	-	-	-	0	0	-	450.3	-	-	-	-	0	-	0.00%
2007-03-20	1	-	-	-	-	-	0	0	-	450.3	-	-	-	-	0	-	0.00%
2007-03-19	1	-	-	-	-	-	0	0	-	450.3	-	-	-	-	0	-	0.00%
2007-03-16	1	-	-	-	-	-	0	0	-	450.3	-	-	-	-	0	-	0.00%
2007-03-15	1	-	-	-	-	-	0	0	-	450.3	-	-	-	-	0	-	0.00%
2007-03-14	1	-	-	-	-	-	0	0	-	450.3	-	-	-	-	0	-	0.00%
2007-03-13	1	-	-	-	-	-	0	0	-	450.3	-	-	-	-	0	-	0.00%
2007-03-12	1	-	-	-	-	-	0	0	-	450.3	-	-	-	-	0	-	0.00%
2007-03-09	1	-	-	-	-	-	0	0	-	450.3	-	-	-	-	0	-	0.00%
2007-03-08	1	-	-	-	-	-	0	0	-	450.3	-	-	-	-	0	-	0.00%
2007-03-07	1	-	-	-	-	-	0	0	-	450.3	-	-	-	-	0	-	0.00%
2007-03-06	1	-	-	-	-	-	0	0	-	450.3	-	-	-	-	0	-	0.00%
2007-03-05	1	-	-	-	-	-	0	0	-	450.3	-	-	-	-	0	-	0.00%
2007-03-02	1	-	-	-	-	-	0	0	-	450.3	-	-	-	-	0	-	0.00%
2007-03-01	1	-	-	-	-	-	0	0	-	450.3	-	-	-	-	0	-	0.00%
2007-02-28	1	-	-	-	-	-	0	0	-	450.3	-	-	-	-	0	-	0.00%
2007-02-27	1	-	-	-	-	-	0	0	-	450.3	-	-	-	-	0	-	0.00%
2007-02-26	0	2.500	2.480	2.550	2.220	2.600	6,530,420	16,140,580	2.4716	450.3	446.7	459.3	399.9	468.3	36,256	445.18	9.17%
2007-02-23	0	2.290	2.260	2.290	2.200	2.310	3,886,700	8,709,402	2.2408	412.5	407.1	412.5	396.3	416.1	21,578	403.62	3.15%
2007-02-22	0	2.220	2.220	2.240	2.160	2.400	3,913,785	8,914,711	2.2778	399.9	399.9	403.5	389.1	432.3	21,729	410.27	3.26%
2007-02-21	0	2.150	2.160	2.170	1.980	2.170	4,937,400	10,183,352	2.0625	387.3	389.1	390.9	356.6	390.9	27,412	371.50	8.59%
2007-02-16	0	1.980	1.990	2.000	1.900	2.000	3,372,360	6,525,075	1.9349	356.6	358.4	360.2	342.2	360.2	18,723	348.51	0.00%
2007-02-15	0	1.980	1.960	1.980	1.900	2.000	825,200	1,614,128	1.9560	356.6	353.0	356.6	342.2	360.2	4,581	352.32	5.32%
2007-02-14	0	1.880	1.850	1.890	1.790	1.890	451,200	834,400	1.8493	338.6	333.2	340.4	322.4	340.4	2,505	333.09	3.30%
2007-02-13	0	1.820	1.810	1.850	1.750	1.820	571,000	1,026,520	1.7978	327.8	326.0	333.2	315.2	327.8	3,170	323.81	0.00%
2007-02-12	0	1.820	1.810	1.830	1.810	1.940	979,015	1,853,883	1.8936	327.8	326.0	329.6	326.0	349.4	5,435	341.08	-4.71%
2007-02-09	0	1.910	1.900	1.920	1.700	1.910	887,422	1,642,442	1.8508	344.0	342.2	345.8	306.2	344.0	4,927	333.37	7.30%
2007-02-08	0	1.780	1.750	1.780	1.740	1.800	508,830	896,858	1.7626	320.6	315.2	320.6	313.4	324.2	2,825	317.48	1.71%
2007-02-07	0	1.750	1.750	1.800	1.750	1.750	185,830	325,169	1.7498	315.2	315.2	324.2	315.2	315.2	1,032	315.18	-0.57%
2007-02-06	0	1.760	1.750	1.790	1.700	1.900	1,417,925	2,450,783	1.7284	317.0	315.2	322.4	306.2	342.2	7,872	311.32	-7.37%
2007-02-05	0	1.900	1.850	1.900	1.800	1.940	845,000	1,576,950	1.8662	342.2	333.2	342.2	324.2	349.4	4,691	336.14	-3.06%
2007-02-02	0	1.960	1.940	1.960	1.900	1.980	895,000	1,740,400	1.9446	353.0	349.4	353.0	342.2	356.6	4,969	350.26	-1.01%
2007-02-01	0	1.980	1.960	1.990	1.970	2.000	740,350	1,467,165	1.9817	356.6	353.0	358.4	354.8	360.2	4,110	356.95	-1.00%
2007-01-31	0	2.000	2.000	2.020	1.920	2.170	2,400,000	4,825,750	2.0107	360.2	360.2	363.8	345.8	390.9	13,324	362.17	-6.54%
2007-01-30	0	2.140	2.120	2.140	2.030	2.170	4,001,250	8,463,413	2.1152	385.5	381.9	385.5	365.6	390.9	22,214	380.99	5.42%
2007-01-29	0	2.030	2.020	2.030	1.900	2.070	2,282,500	4,558,775	1.9973	365.6	363.8	365.6	342.2	372.8	12,672	359.75	8.56%
2007-01-26	0	1.870	1.870	1.900	1.650	1.950	2,067,222	3,826,822	1.8512	336.8	336.8	342.2	297.2	351.2	11,477	333.44	16.87%
2007-01-25	0	1.600	1.590	1.600	1.600	1.800	1,585,500	2,722,265	1.7170	288.2	286.4	288.2	288.2	324.2	8,802	309.26	-9.60%
2007-01-24	0	1.770	1.770	1.780	1.690	1.800	916,550	1,594,417	1.7396	318.8	318.8	320.6	304.4	324.2	5,089	313.33	2.91%
2007-01-23	0	1.720	1.670	1.800	1.650	1.750	268,750	451,100	1.6785	309.8	300.8	324.2	297.2	315.2	1,492	302.33	-0.58%
2007-01-22	0	1.730	1.700	1.750	1.700	1.800	770,150	1,329,599	1.7264	311.6	306.2	315.2	306.2	324.2	4,276	310.96	-3.89%
2007-01-19	0	1.800	1.780	1.810	1.750	1.810	1,042,200	1,863,900	1.7884	324.2	320.6	326.0	315.2	326.0	5,786	322.13	1.12%
2007-01-18	0	1.780	1.740	1.810	1.680	1.780	620,400	1,068,680	1.7226	320.6	313.4	326.0	302.6	320.6	3,444	310.27	5.95%
2007-01-17	0	1.680	1.650	1.680	1.640	1.730	425,000	717,700	1.6887	302.6	297.2	302.6	295.4	311.6	2,360	304.17	-0.59%
2007-01-16	0	1.690	1.690	1.720	1.690	1.720	310,000	527,150	1.7005	304.4	304.4	309.8	304.4	309.8	1,721	306.29	-1.74%
2007-01-15	0	1.720	1.710	1.740	1.610	1.800	621,000	1,054,560	1.6982	309.8	308.0	313.4	290.0	324.2	3,448	305.87	0.58%
2007-01-12	0	1.710	1.850	1.870	1.700	1.920	851,500	1,542,535	1.8116	308.0	333.2	336.8	306.2	345.8	4,727	326.30	-9.52%
2007-01-11	0	1.890	1.840	1.890	1.800	2.000	1,679,000	3,220,940	1.9184	340.4	331.4	340.4	324.2	360.2	9,322	345.54	-3.57%
2007-01-10	0	1.960	1.920	1.960	1.930	2.100	3,128,050	6,291,360	2.0113	353.0	345.8	353.0	347.6	378.3	17,367	362.27	-2.00%
2007-01-09	0	2.000	2.000	2.040	1.900	2.140	3,920,410	8,031,459	2.0486	360.2	360.2	367.4	342.2	385.5	21,766	369.00	2.04%
2007-01-08	0	1.960	1.920	1.970	1.750	1.960	1,818,250	3,446,183	1.8953	353.0	345.8	354.8	315.2	353.0	10,095	341.39	13.29%
2007-01-05	0	1.730	1.710	1.730	1.520	1.830	1,245,300	2,142,060	1.7201	311.6	308.0	311.6	273.8	329.6	6,914	309.83	16.89%
2007-01-04	0	1.480	1.430	1.490	1.320	1.760	1,957,600	2,886,620	1.4746	266.6	257.6	268.4	237.8	317.0	10,868	265.60	-14.94%
2007-01-03	0	1.740	1.710	1.740	1.700	2.000	1,775,784	3,229,177	1.8185	313.4	308.0	313.4	306.2	360.2	9,859	327.54	-12.56%
2007-01-02	0	1.990	1.980	2.000	1.900	2.040	2,064,859	4,081,586	1.9767	358.4	356.6	360.2	342.2	367.4	11,464	356.04	2.05%
2006-12-29	0	1.950	1.930	1.980	1.720	2.200	7,215,363	14,504,926	2.0103	351.2	347.6	356.6	309.8	396.3	40,059	362.09	-1.52%
2006-12-28	0	1.980	1.900	1.990	1.100	1.980	6,906,685	10,201,770	1.4771	356.6	342.2	358.4	198.1	356.6	38,345	266.05	59.68%
2006-12-27	0	1.240	1.210	1.260	0.750	1.400	3,815,720	4,564,758	1.1963	223.3	217.9	227.0	135.1	252.2	21,184	215.48	96.83%
2006-12-22	1	-	-	-	-	-	0	0	-	113.5	-	-	-	-	0	-	0.00%
2006-12-21	1	-	-	-	-	-	0	0	-	113.5	-	-	-	-	0	-	0.00%
2006-12-20	1	-	-	-	-	-	0	0	-	113.5	-	-	-	-	0	-	0.00%
2006-12-19	1	-	-	-	-	-	0	0	-	113.5	-	-	-	-	0	-	0.00%
2006-12-18	1	-	-	-	-	-	0	0	-	113.5	-	-	-	-	0	-	0.00%
2006-12-15	1	-	-	-	-	-	0	0	-	113.5	-	-	-	-	0	-	0.00%
2006-12-14	1	-	-	-	-	-	0	0	-	113.5	-	-	-	-	0	-	0.00%
2006-12-13	1	-	-	-	-	-	0	0	-	113.5	-	-	-	-	0	-	0.00%
2006-12-12	1	-	-	-	-	-	0	0	-	113.5	-	-	-	-	0	-	0.00%
2006-12-11	0	0.630	0.590	0.630	0.560	0.640	231,000	138,920	0.6014	113.5	106.3	113.5	100.9	115.3	1,282	108.32	16.67%
2006-12-08	0	0.540	0.480	0.540	0.500	0.540	415,000	207,700	0.5005	97.26	86.46	97.26	90.06	97.26	2,304	90.147	-1.82%
2006-12-07	0	0.550	0.520	0.600	0.550	0.550	50,000	27,500	0.5500	99.07	93.66	108.1	99.07	99.07	278	99.066	0.00%
2006-12-06	0	0.550	0.500	0.600	0.550	0.550	66,550	35,948	0.5402	99.07	90.06	108.1	99.07	99.07	369	97.294	7.84%
2006-12-05	0	0.510	0.470	0.550	-	-	0	0	-	91.86	84.66	99.07	-	-	0	-	0.00%
2006-12-04	0	0.510	0.490	0.560	-	-	0	0	-	91.86	88.26	100.9	-	-	0	-	0.00%
2006-12-01	0	0.510	0.450	0.540	-	-	0	0	-	91.86	81.05	97.26	-	-	0	-	0.00%
2006-11-30	0	0.510	0.450	0.530	0.510	0.510	6,650	3,276	0.4926	91.86	81.05	95.46	91.86	91.86	37	88.733	-7.27%
2006-11-29	0	0.550	0.460	0.550	-	-	50	23	0.4600	99.07	82.85	99.07	-	-	0	82.855	0.00%
2006-11-28	0	0.550	0.450	0.550	-	-	0	0	-	99.07	81.05	99.07	-	-	0	-	-1.79%
2006-11-27	0	0.560	0.500	0.560	-	-	4,000	1,800	0.4500	100.9	90.06	100.9	-	-	22	81.054	0.00%
2006-11-24	0	0.560	0.500	0.590	0.500	0.560	24,000	12,020	0.5008	100.9	90.06	106.3	90.06	100.9	133	90.210	1.82%
2006-11-23	0	0.550	0.500	0.560	-	-	680	313	0.4603	99.07	90.06	100.9	-	-	4	82.908	0.00%
2006-11-22	0	0.550	0.500	0.590	-	-	0	0	-	99.07	90.06	106.3	-	-	0	-	0.00%
2006-11-21	0	0.550	0.500	0.580	-	-	0	0	-	99.07	90.06	104.5	-	-	0	-	0.00%
2006-11-20	0	0.550	0.510	0.550	-	-	0	0	-	99.07	91.86	99.07	-	-	0	-	-1.79%
2006-11-17	0	0.560	0.560	0.580	0.500	0.500	10,000	5,000	0.5000	100.9	100.9	104.5	90.06	90.06	56	90.060	0.00%
2006-11-16	0	0.560	0.500	0.580	-	-	500	240	0.4800	100.9	90.06	104.5	-	-	3	86.457	0.00%
2006-11-15	0	0.560	0.500	0.580	-	-	0	0	-	100.9	90.06	104.5	-	-	0	-	0.00%
2006-11-14	0	0.560	0.560	0.580	0.490	0.520	100,330	50,065	0.4990	100.9	100.9	104.5	88.26	93.66	557	89.880	-3.45%
2006-11-13	0	0.580	0.500	0.580	-	-	0	0	-	104.5	90.06	104.5	-	-	0	-	0.00%
2006-11-10	0	0.580	0.500	0.600	-	-	0	0	-	104.5	90.06	108.1	-	-	0	-	0.00%
2006-11-09	0	0.580	0.580	0.600	0.530	0.530	15,000	7,950	0.5300	104.5	104.5	108.1	95.46	95.46	83	95.463	5.45%
2006-11-08	0	0.550	0.510	0.550	0.550	0.560	218,000	120,080	0.5508	99.07	91.86	99.07	99.07	100.9	1,210	99.214	-6.78%
2006-11-07	0	0.590	0.510	0.600	-	-	2,000	1,040	0.5200	106.3	91.86	108.1	-	-	11	93.662	0.00%
2006-11-06	0	0.590	0.590	0.680	0.500	0.590	15,000	7,950	0.5300	106.3	106.3	122.5	90.06	106.3	83	95.463	1.72%
2006-11-03	0	0.580	0.580	0.680	0.550	0.570	221,512	123,386	0.5570	104.5	104.5	122.5	99.07	102.7	1,230	100.33	5.45%
2006-11-02	0	0.550	0.500	0.550	-	-	0	0	-	99.07	90.06	99.07	-	-	0	-	-5.17%
2006-11-01	0	0.580	0.500	0.580	0.580	0.580	103,050	59,622	0.5786	104.5	90.06	104.5	104.5	104.5	572	104.21	0.00%
2006-10-31	0	0.580	0.480	0.580	-	-	0	0	-	104.5	86.46	104.5	-	-	0	-	0.00%
2006-10-27	0	0.580	0.500	0.590	-	-	0	0	-	104.5	90.06	106.3	-	-	0	-	0.00%
2006-10-26	0	0.580	0.580	0.590	0.500	0.500	7,788	3,810	0.4892	104.5	104.5	106.3	90.06	90.06	43	88.117	0.00%
2006-10-25	0	0.580	0.500	0.590	-	-	0	0	-	104.5	90.06	106.3	-	-	0	-	0.00%
2006-10-24	0	0.580	0.530	0.580	-	-	0	0	-	104.5	95.46	104.5	-	-	0	-	0.00%
2006-10-23	0	0.580	0.580	0.590	0.500	0.500	13,420	6,676	0.4975	104.5	104.5	106.3	90.06	90.06	75	89.603	-1.69%
2006-10-20	0	0.590	0.510	0.600	0.590	0.590	35,000	20,700	0.5914	106.3	91.86	108.1	106.3	106.3	194	106.53	0.00%
2006-10-19	0	0.590	0.500	0.650	-	-	0	0	-	106.3	90.06	117.1	-	-	0	-	0.00%
2006-10-18	0	0.590	0.500	0.650	-	-	0	0	-	106.3	90.06	117.1	-	-	0	-	0.00%
2006-10-17	0	0.590	0.500	0.650	-	-	200	94	0.4700	106.3	90.06	117.1	-	-	1	84.656	0.00%
2006-10-16	0	0.590	0.500	0.630	-	-	0	0	-	106.3	90.06	113.5	-	-	0	-	0.00%
2006-10-13	0	0.590	0.530	0.600	-	-	0	0	-	106.3	95.46	108.1	-	-	0	-	0.00%
2006-10-12	0	0.590	0.540	0.650	-	-	0	0	-	106.3	97.26	117.1	-	-	0	-	0.00%
2006-10-11	0	0.590	0.550	0.590	-	-	0	0	-	106.3	99.07	106.3	-	-	0	-	0.00%
2006-10-10	0	0.590	0.540	0.630	-	-	0	0	-	106.3	97.26	113.5	-	-	0	-	0.00%
2006-10-09	0	0.590	0.530	0.630	-	-	240	122	0.5083	106.3	95.46	113.5	-	-	1	91.561	0.00%
2006-10-06	0	0.590	0.500	0.650	-	-	300	138	0.4600	106.3	90.06	117.1	-	-	2	82.855	0.00%
2006-10-05	0	0.590	0.590	0.630	0.560	0.600	445,460	262,203	0.5886	106.3	106.3	113.5	100.9	108.1	2,473	106.02	5.36%
2006-10-04	0	0.560	0.500	0.600	-	-	500	240	0.4800	100.9	90.06	108.1	-	-	3	86.457	0.00%
2006-10-03	0	0.560	0.500	0.600	-	-	0	0	-	100.9	90.06	108.1	-	-	0	-	0.00%
2006-09-29	0	0.560	0.510	0.620	-	-	200	98	0.4900	100.9	91.86	111.7	-	-	1	88.259	0.00%
2006-09-28	0	0.560	0.560	0.620	0.560	0.570	78,106	44,323	0.5675	100.9	100.9	111.7	100.9	102.7	434	102.21	-1.75%
2006-09-27	0	0.570	0.570	0.600	0.570	0.570	7,250	4,043	0.5577	102.7	102.7	108.1	102.7	102.7	40	100.44	-8.06%
2006-09-26	0	0.620	0.620	0.630	0.590	0.680	231,650	146,908	0.6342	111.7	111.7	113.5	106.3	122.5	1,286	114.23	12.73%
2006-09-25	0	0.550	0.510	0.550	0.570	0.570	100,000	57,000	0.5700	99.07	91.86	99.07	102.7	102.7	555	102.67	-3.51%
2006-09-22	0	0.570	0.500	0.600	-	-	500	245	0.4900	102.7	90.06	108.1	-	-	3	88.259	0.00%
2006-09-21	0	0.570	0.510	0.600	-	-	0	0	-	102.7	91.86	108.1	-	-	0	-	0.00%
2006-09-20	0	0.570	0.520	0.590	-	-	0	0	-	102.7	93.66	106.3	-	-	0	-	0.00%
2006-09-19	0	0.570	0.510	0.590	0.560	0.570	101,000	56,820	0.5626	102.7	91.86	106.3	100.9	102.7	561	101.33	-1.72%
2006-09-18	0	0.580	0.470	0.590	-	-	0	0	-	104.5	84.66	106.3	-	-	0	-	0.00%
2006-09-15	0	0.580	0.470	0.590	-	-	250	110	0.4400	104.5	84.66	106.3	-	-	1	79.253	0.00%
2006-09-14	0	0.580	0.510	0.580	-	-	0	0	-	104.5	91.86	104.5	-	-	0	-	-1.69%
2006-09-13	0	0.590	0.500	0.590	-	-	0	0	-	106.3	90.06	106.3	-	-	0	-	0.00%
2006-09-12	0	0.590	0.510	0.590	-	-	500	240	0.4800	106.3	91.86	106.3	-	-	3	86.457	-4.84%
2006-09-11	0	0.620	0.510	0.620	-	-	0	0	-	111.7	91.86	111.7	-	-	0	-	-1.59%
2006-09-08	0	0.630	0.510	0.630	0.550	0.630	15,950	9,106	0.5709	113.5	91.86	113.5	99.07	113.5	89	102.83	5.00%
2006-09-07	0	0.600	0.460	0.610	-	-	0	0	-	108.1	82.85	109.9	-	-	0	-	0.00%
2006-09-06	0	0.600	0.550	0.620	0.530	0.600	150,000	86,050	0.5737	108.1	99.07	111.7	95.46	108.1	833	103.33	13.21%
2006-09-05	0	0.530	0.495	0.530	0.500	0.530	56,000	28,125	0.5022	95.46	89.16	95.46	90.06	95.46	311	90.462	-3.64%
2006-09-04	0	0.550	0.470	0.550	0.550	0.550	35,000	19,250	0.5500	99.07	84.66	99.07	99.07	99.07	194	99.066	0.00%
2006-09-01	0	0.550	0.455	0.550	-	-	0	0	-	99.07	81.95	99.07	-	-	0	-	-5.17%
2006-08-31	0	0.580	-	0.590	-	-	0	0	-	104.5	-	106.3	-	-	0	-	0.00%
2006-08-30	0	0.580	-	0.580	-	-	0	0	-	104.5	-	104.5	-	-	0	-	-1.69%
2006-08-29	0	0.590	-	0.600	-	-	500	250	0.5000	106.3	-	108.1	-	-	3	90.060	0.00%
2006-08-28	0	0.590	-	0.600	-	-	250	130	0.5200	106.3	-	108.1	-	-	1	93.662	0.00%
2006-08-25	0	0.590	0.450	0.590	-	-	0	0	-	106.3	81.05	106.3	-	-	0	-	0.00%
2006-08-24	0	0.590	0.450	0.600	-	-	0	0	-	106.3	81.05	108.1	-	-	0	-	0.00%
2006-08-23	0	0.590	0.490	0.600	0.590	0.590	300,000	177,000	0.5900	106.3	88.26	108.1	106.3	106.3	1,666	106.27	9.26%
2006-08-22	0	0.540	0.450	0.590	-	-	0	0	-	97.26	81.05	106.3	-	-	0	-	0.00%
2006-08-21	0	0.540	0.455	0.590	-	-	0	0	-	97.26	81.95	106.3	-	-	0	-	0.00%
2006-08-18	0	0.540	0.450	0.590	0.540	0.540	10,000	5,400	0.5400	97.26	81.05	106.3	97.26	97.26	56	97.265	0.00%
2006-08-17	0	0.540	0.540	0.550	0.450	0.450	5,000	2,250	0.4500	97.26	97.26	99.07	81.05	81.05	28	81.054	-1.82%
2006-08-16	0	0.550	0.475	0.590	-	-	0	0	-	99.07	85.56	106.3	-	-	0	-	0.00%
2006-08-15	0	0.550	0.500	0.590	-	-	0	0	-	99.07	90.06	106.3	-	-	0	-	0.00%
2006-08-14	0	0.550	0.540	0.550	-	-	0	0	-	99.07	97.26	99.07	-	-	0	-	0.00%
2006-08-11	0	0.550	0.500	0.590	-	-	0	0	-	99.07	90.06	106.3	-	-	0	-	0.00%
2006-08-10	0	0.550	0.550	0.570	0.500	0.510	50,000	25,200	0.5040	99.07	99.07	102.7	90.06	91.86	278	90.780	1.85%
2006-08-09	0	0.540	0.510	0.570	-	-	0	0	-	97.26	91.86	102.7	-	-	0	-	0.00%
2006-08-08	0	0.540	0.520	0.540	0.530	0.550	35,000	18,650	0.5329	97.26	93.66	97.26	95.46	99.07	194	95.978	-1.82%
2006-08-07	0	0.550	0.460	0.590	-	-	0	0	-	99.07	82.85	106.3	-	-	0	-	0.00%
2006-08-04	0	0.550	0.470	0.550	-	-	100	45	0.4500	99.07	84.66	99.07	-	-	1	81.054	0.00%
2006-08-03	0	0.550	0.550	0.560	0.510	0.510	10,232	5,211	0.5093	99.07	99.07	100.9	91.86	91.86	57	91.732	-1.79%
2006-08-02	0	0.560	0.510	0.590	-	-	0	0	-	100.9	91.86	106.3	-	-	0	-	0.00%
2006-08-01	0	0.560	0.480	0.560	0.510	0.590	65,000	35,150	0.5408	100.9	86.46	100.9	91.86	106.3	361	97.403	-6.67%
2006-07-31	0	0.600	0.520	0.600	-	-	100	49	0.4900	108.1	93.66	108.1	-	-	1	88.259	0.00%
2006-07-28	0	0.600	0.500	0.600	-	-	0	0	-	108.1	90.06	108.1	-	-	0	-	0.00%
2006-07-27	0	0.600	0.510	0.600	-	-	0	0	-	108.1	91.86	108.1	-	-	0	-	0.00%
2006-07-26	0	0.600	0.540	0.600	-	-	0	0	-	108.1	97.26	108.1	-	-	0	-	0.00%
2006-07-25	0	0.600	0.500	0.640	0.600	0.600	20,000	12,000	0.6000	108.1	90.06	115.3	108.1	108.1	111	108.07	0.00%
2006-07-24	0	0.600	0.500	0.600	-	-	0	0	-	108.1	90.06	108.1	-	-	0	-	0.00%
2006-07-21	0	0.600	0.480	0.630	-	-	0	0	-	108.1	86.46	113.5	-	-	0	-	0.00%
2006-07-20	0	0.600	0.500	0.630	0.560	0.600	45,000	25,750	0.5722	108.1	90.06	113.5	100.9	108.1	250	103.07	0.00%
2006-07-19	0	0.600	0.450	0.600	0.550	0.600	25,500	14,225	0.5578	108.1	81.05	108.1	99.07	108.1	142	100.48	0.00%
2006-07-18	0	0.600	0.450	0.610	-	-	0	0	-	108.1	81.05	109.9	-	-	0	-	0.00%
2006-07-17	0	0.600	0.450	0.650	0.600	0.600	15,000	9,000	0.6000	108.1	81.05	117.1	108.1	108.1	83	108.07	-1.64%
2006-07-14	0	0.610	0.460	0.620	-	-	100	45	0.4500	109.9	82.85	111.7	-	-	1	81.054	0.00%
2006-07-13	0	0.610	0.450	0.620	-	-	0	0	-	109.9	81.05	111.7	-	-	0	-	0.00%
2006-07-12	0	0.610	0.510	0.610	-	-	0	0	-	109.9	91.86	109.9	-	-	0	-	-1.61%
2006-07-11	0	0.620	0.495	0.620	-	-	0	0	-	111.7	89.16	111.7	-	-	0	-	0.00%
2006-07-10	0	0.620	0.560	0.620	-	-	1,500	840	0.5600	111.7	100.9	111.7	-	-	8	100.87	-1.59%
2006-07-07	0	0.630	0.510	0.630	0.500	0.630	68,164	34,932	0.5125	113.5	91.86	113.5	90.06	113.5	378	92.306	3.28%
2006-07-06	0	0.610	0.520	0.610	-	-	0	0	-	109.9	93.66	109.9	-	-	0	-	0.00%
2006-07-05	0	0.610	0.520	0.630	-	-	500	245	0.4900	109.9	93.66	113.5	-	-	3	88.259	0.00%
2006-07-04	0	0.610	0.520	0.610	0.510	0.610	90,000	49,900	0.5544	109.9	93.66	109.9	91.86	109.9	500	99.866	3.39%
2006-07-03	0	0.590	0.530	0.630	-	-	0	0	-	106.3	95.46	113.5	-	-	0	-	0.00%
2006-06-30	0	0.590	0.530	0.640	0.580	0.640	50,250	29,875	0.5945	106.3	95.46	115.3	104.5	115.3	279	107.09	-9.23%
2006-06-29	0	0.650	0.590	0.650	0.680	0.730	10,000	7,050	0.7050	117.1	106.3	117.1	122.5	131.5	56	126.98	8.33%
2006-06-28	0	0.600	0.630	0.640	0.600	0.600	10,100	6,052	0.5992	108.1	113.5	115.3	108.1	108.1	56	107.93	-6.25%
2006-06-27	0	0.640	0.510	0.680	-	-	5,000	2,550	0.5100	115.3	91.86	122.5	-	-	28	91.861	0.00%
2006-06-26	0	0.640	0.510	0.700	-	-	0	0	-	115.3	91.86	126.1	-	-	0	-	0.00%
2006-06-23	0	0.640	0.520	0.690	-	-	0	0	-	115.3	93.66	124.3	-	-	0	-	0.00%
2006-06-22	0	0.640	0.500	0.680	-	-	0	0	-	115.3	90.06	122.5	-	-	0	-	0.00%
2006-06-21	0	0.640	0.510	0.670	-	-	0	0	-	115.3	91.86	120.7	-	-	0	-	0.00%
2006-06-20	0	0.640	0.560	0.660	-	-	0	0	-	115.3	100.9	118.9	-	-	0	-	0.00%
2006-06-19	0	0.640	0.500	0.680	-	-	0	0	-	115.3	90.06	122.5	-	-	0	-	0.00%
2006-06-16	0	0.640	0.640	0.650	0.600	0.600	21,500	12,855	0.5979	115.3	115.3	117.1	108.1	108.1	119	107.69	-3.03%
2006-06-15	0	0.660	-	0.700	-	-	0	0	-	118.9	-	126.1	-	-	0	-	0.00%
2006-06-14	0	0.660	-	0.700	-	-	0	0	-	118.9	-	126.1	-	-	0	-	0.00%
2006-06-13	0	0.660	-	0.750	-	-	0	0	-	118.9	-	135.1	-	-	0	-	0.00%
2006-06-12	0	0.660	-	0.790	-	-	250	150	0.6000	118.9	-	142.3	-	-	1	108.07	0.00%
2006-06-09	0	0.660	-	0.700	-	-	0	0	-	118.9	-	126.1	-	-	0	-	0.00%
2006-06-08	0	0.660	0.550	0.660	-	-	0	0	-	118.9	99.07	118.9	-	-	0	-	-4.35%
2006-06-07	0	0.690	0.530	0.690	0.640	0.690	10,000	6,650	0.6650	124.3	95.46	124.3	115.3	124.3	56	119.78	6.15%
2006-06-06	0	0.650	0.580	0.650	-	-	2,500	1,375	0.5500	117.1	104.5	117.1	-	-	14	99.066	-2.99%
2006-06-05	0	0.670	-	0.680	-	-	4,000	2,200	0.5500	120.7	-	122.5	-	-	22	99.066	0.00%
2006-06-02	0	0.670	-	0.700	-	-	0	0	-	120.7	-	126.1	-	-	0	-	0.00%
2006-06-01	0	0.670	0.610	0.670	-	-	0	0	-	120.7	109.9	120.7	-	-	0	-	-2.90%
2006-05-30	0	0.690	0.630	0.690	-	-	4,000	2,760	0.6900	124.3	113.5	124.3	-	-	22	124.28	-1.43%
2006-05-29	0	0.700	0.610	0.700	0.680	0.700	30,000	20,800	0.6933	126.1	109.9	126.1	122.5	126.1	167	124.88	2.94%
2006-05-26	0	0.680	0.580	0.680	-	-	5,600	3,080	0.5500	122.5	104.5	122.5	-	-	31	99.066	-1.45%
2006-05-25	0	0.690	0.520	0.690	0.700	0.700	30,000	21,000	0.7000	124.3	93.66	124.3	126.1	126.1	167	126.08	7.81%
2006-05-24	0	0.640	0.520	0.690	-	-	0	0	-	115.3	93.66	124.3	-	-	0	-	0.00%
2006-05-23	0	0.640	-	0.690	-	-	2,600	1,430	0.5500	115.3	-	124.3	-	-	14	99.066	0.00%
2006-05-22	0	0.640	0.530	0.690	-	-	0	0	-	115.3	95.46	124.3	-	-	0	-	0.00%
2006-05-19	0	0.640	0.520	0.680	-	-	0	0	-	115.3	93.66	122.5	-	-	0	-	0.00%
2006-05-18	0	0.640	0.520	-	-	-	0	0	-	115.3	93.66	-	-	-	0	-	0.00%
2006-05-17	0	0.640	0.570	0.740	-	-	0	0	-	115.3	102.7	133.3	-	-	0	-	0.00%
2006-05-16	0	0.640	-	-	-	-	0	0	-	115.3	-	-	-	-	0	-	0.00%
2006-05-15	0	0.640	0.520	-	-	-	0	0	-	115.3	93.66	-	-	-	0	-	0.00%
2006-05-12	0	0.640	0.560	0.650	0.600	0.640	149,000	92,500	0.6208	115.3	100.9	117.1	108.1	115.3	827	111.82	-3.03%
2006-05-11	0	0.660	0.600	0.690	0.600	0.660	15,650	9,559	0.6108	118.9	108.1	124.3	108.1	118.9	87	110.02	-4.35%
2006-05-10	0	0.690	0.600	0.690	-	-	0	0	-	124.3	108.1	124.3	-	-	0	-	-1.43%
2006-05-09	0	0.700	0.600	0.700	0.600	0.700	77,000	46,845	0.6084	126.1	108.1	126.1	108.1	126.1	427	109.58	2.94%
2006-05-08	0	0.680	0.620	0.680	0.660	0.680	155,314	104,098	0.6702	122.5	111.7	122.5	118.9	122.5	862	120.72	-2.86%
2006-05-04	0	0.700	0.680	0.760	-	-	0	0	-	126.1	122.5	136.9	-	-	0	-	0.00%
2006-05-03	0	0.700	0.670	0.740	0.700	0.700	50,000	35,000	0.7000	126.1	120.7	133.3	126.1	126.1	278	126.08	0.00%
2006-05-02	0	0.700	0.740	0.750	0.700	0.700	19,750	13,825	0.7000	126.1	133.3	135.1	126.1	126.1	110	126.08	-7.89%
2006-04-28	0	0.760	0.760	0.770	0.700	0.780	47,300	35,268	0.7456	136.9	136.9	138.7	126.1	140.5	263	134.30	-2.56%
2006-04-27	0	0.780	0.730	0.780	0.650	0.780	353,500	248,583	0.7032	140.5	131.5	140.5	117.1	140.5	1,963	126.66	-2.50%
2006-04-26	0	0.040	0.036	0.040	0.033	0.040	1,105,000	40,965	0.0371	144.1	129.7	144.1	118.9	144.1	307	133.55	2.56%
2006-04-25	0	0.039	0.035	0.039	0.033	0.048	840,000	31,935	0.0380	140.5	126.1	140.5	118.9	172.9	233	136.96	0.00%
2006-04-24	0	0.039	0.038	0.039	0.034	0.039	6,000,000	219,760	0.0366	140.5	136.9	140.5	122.5	140.5	1,666	131.94	0.00%
2006-04-21	0	0.039	0.038	0.039	0.037	0.039	3,357,000	126,763	0.0378	140.5	136.9	140.5	133.3	140.5	932	136.03	-2.50%
2006-04-20	0	0.040	0.038	0.040	0.038	0.042	7,800,000	309,060	0.0396	144.1	136.9	144.1	136.9	151.3	2,165	142.74	-4.76%
2006-04-19	0	0.042	0.042	0.043	0.042	0.042	957,000	40,186	0.0420	151.3	151.3	154.9	151.3	151.3	266	151.27	-4.55%
2006-04-18	0	0.044	0.042	0.044	0.042	0.047	4,000,000	179,100	0.0448	158.5	151.3	158.5	151.3	169.3	1,110	161.30	0.00%
2006-04-13	0	0.044	0.042	0.044	0.042	0.045	1,450,000	62,305	0.0430	158.5	151.3	158.5	151.3	162.1	403	154.79	2.33%
2006-04-12	0	0.043	0.042	0.044	0.042	0.044	1,435,000	60,970	0.0425	154.9	151.3	158.5	151.3	158.5	398	153.06	-6.52%
2006-04-11	0	0.046	0.044	0.046	0.041	0.046	7,780,000	331,450	0.0426	165.7	158.5	165.7	147.7	165.7	2,160	153.47	9.52%
2006-04-10	0	0.042	0.041	0.043	0.040	0.043	5,985,000	248,200	0.0415	151.3	147.7	154.9	144.1	154.9	1,661	149.39	0.00%
2006-04-07	0	0.042	0.041	0.043	0.041	0.046	13,929,000	611,686	0.0439	151.3	147.7	154.9	147.7	165.7	3,867	158.20	-4.55%
2006-04-06	0	0.044	0.043	0.044	0.041	0.044	7,412,000	313,305	0.0423	158.5	154.9	158.5	147.7	158.5	2,058	152.27	10.00%
2006-04-04	0	0.040	0.040	0.041	0.040	0.044	12,958,000	537,046	0.0414	144.1	144.1	147.7	144.1	158.5	3,597	149.30	-6.98%
2006-04-03	0	0.043	0.043	0.044	0.038	0.044	17,720,000	723,820	0.0408	154.9	154.9	158.5	136.9	158.5	4,919	147.15	19.44%
2006-03-31	0	0.036	0.036	0.037	0.035	0.036	2,545,000	90,275	0.0355	129.7	129.7	133.3	126.1	129.7	706	127.78	-2.70%
2006-03-30	0	0.037	0.035	0.037	0.035	0.037	6,891,600	244,838	0.0355	133.3	126.1	133.3	126.1	133.3	1,913	127.98	-2.63%
2006-03-29	0	0.038	0.035	0.038	0.034	0.041	10,228,912	373,472	0.0365	136.9	126.1	136.9	122.5	147.7	2,839	131.53	-5.00%
2006-03-28	0	0.040	0.039	0.040	0.033	0.044	55,749,000	2,198,117	0.0394	144.1	140.5	144.1	118.9	158.5	15,476	142.04	14.29%
2006-03-27	0	0.035	0.034	0.036	0.031	0.035	18,589,000	626,677	0.0337	126.1	122.5	129.7	111.7	126.1	5,160	121.44	12.90%
2006-03-24	0	0.031	0.030	0.031	0.030	0.031	2,860,000	85,920	0.0300	111.7	108.1	111.7	108.1	111.7	794	108.22	3.33%
2006-03-23	0	0.030	0.030	0.031	0.029	0.030	5,115,000	152,115	0.0297	108.1	108.1	111.7	104.5	108.1	1,420	107.13	0.00%
2006-03-22	0	0.030	0.029	0.030	0.028	0.030	4,827,000	139,350	0.0289	108.1	104.5	108.1	100.9	108.1	1,340	104.00	0.00%
2006-03-21	0	0.030	0.030	0.031	0.029	0.031	3,562,991	106,295	0.0298	108.1	108.1	111.7	104.5	111.7	989	107.47	3.45%
2006-03-20	0	0.029	0.029	0.031	0.029	0.030	5,110,000	150,390	0.0294	104.5	104.5	111.7	104.5	108.1	1,419	106.02	-6.45%
2006-03-17	0	0.031	0.030	0.032	0.028	0.032	16,606,077	496,042	0.0299	111.7	108.1	115.3	100.9	115.3	4,610	107.61	-3.13%
2006-03-16	0	0.032	0.032	0.033	0.032	0.037	9,215,000	313,070	0.0340	115.3	115.3	118.9	115.3	133.3	2,558	122.39	-8.57%
2006-03-15	0	0.035	0.033	0.035	0.032	0.035	8,630,000	293,380	0.0340	126.1	118.9	126.1	115.3	126.1	2,396	122.46	9.37%
2006-03-14	0	0.032	0.030	0.032	0.030	0.033	714,600	21,635	0.0303	115.3	108.1	115.3	108.1	118.9	198	109.06	-3.03%
2006-03-13	0	0.033	0.030	0.033	0.030	0.033	2,054,000	61,715	0.0300	118.9	108.1	118.9	108.1	118.9	570	108.24	10.00%
2006-03-10	0	0.030	0.030	0.032	0.030	0.030	1,500,000	45,000	0.0300	108.1	108.1	115.3	108.1	108.1	416	108.07	0.00%
2006-03-09	0	0.030	0.029	0.033	0.030	0.030	5,000	150	0.0300	108.1	104.5	118.9	108.1	108.1	1	108.07	-3.23%
2006-03-08	0	0.031	0.031	0.032	0.029	0.032	3,652,789	109,070	0.0299	111.7	111.7	115.3	104.5	115.3	1,014	107.57	-6.06%
2006-03-07	0	0.033	0.030	0.033	0.029	0.034	7,741,000	237,995	0.0307	118.9	108.1	118.9	104.5	122.5	2,149	110.75	3.12%
2006-03-06	0	0.032	0.032	0.033	0.031	0.033	3,400,000	109,100	0.0321	115.3	115.3	118.9	111.7	118.9	944	115.59	-3.03%
2006-03-03	0	0.033	0.032	0.033	0.033	0.035	4,160,000	139,325	0.0335	118.9	115.3	118.9	118.9	126.1	1,155	120.65	-2.94%
2006-03-02	0	0.034	0.032	0.034	0.030	0.034	5,099,568	164,569	0.0323	122.5	115.3	122.5	108.1	122.5	1,416	116.25	6.25%
2006-03-01	0	0.032	0.031	0.032	0.031	0.032	8,040,000	255,280	0.0318	115.3	111.7	115.3	111.7	115.3	2,232	114.38	0.00%
2006-02-28	0	0.032	0.031	0.033	0.030	0.037	63,122,500	2,129,110	0.0337	115.3	111.7	118.9	108.1	133.3	17,522	121.51	14.29%
2006-02-27	0	0.028	0.027	0.028	0.028	0.028	1,550,000	43,400	0.0280	100.9	97.26	100.9	100.9	100.9	430	100.87	-3.45%
2006-02-24	0	0.029	0.029	0.030	0.027	0.028	2,570,000	70,590	0.0275	104.5	104.5	108.1	97.26	100.9	713	98.947	7.41%
2006-02-23	0	0.027	0.027	0.029	0.026	0.026	505,000	13,130	0.0260	97.26	97.26	104.5	93.66	93.66	140	93.662	0.00%
2006-02-22	0	0.027	0.027	0.029	0.026	0.026	500,000	13,000	0.0260	97.26	97.26	104.5	93.66	93.66	139	93.662	0.00%
2006-02-21	0	0.027	0.026	0.028	0.026	0.028	665,000	17,960	0.0270	97.26	93.66	100.9	93.66	100.9	185	97.292	-3.57%
2006-02-20	0	0.028	0.028	0.029	0.026	0.026	500,000	13,000	0.0260	100.9	100.9	104.5	93.66	93.66	139	93.662	0.00%
2006-02-17	0	0.028	0.026	0.029	0.028	0.028	300,000	8,400	0.0280	100.9	93.66	104.5	100.9	100.9	83	100.87	-3.45%
2006-02-16	0	0.029	0.026	0.029	0.026	0.029	385,000	10,025	0.0260	104.5	93.66	104.5	93.66	104.5	107	93.803	7.41%
2006-02-15	0	0.027	0.026	0.028	0.027	0.027	840,000	22,680	0.0270	97.26	93.66	100.9	97.26	97.26	233	97.265	0.00%
2006-02-14	0	0.027	0.027	0.028	0.027	0.027	1,200,000	32,400	0.0270	97.26	97.26	100.9	97.26	97.26	333	97.265	-3.57%
2006-02-13	0	0.028	0.028	0.030	0.026	0.026	1,500,000	39,000	0.0260	100.9	100.9	108.1	93.66	93.66	416	93.662	0.00%
2006-02-10	0	0.028	0.026	0.028	0.027	0.028	1,219,315	32,905	0.0270	100.9	93.66	100.9	97.26	100.9	338	97.216	0.00%
2006-02-09	0	0.028	0.027	0.028	0.026	0.028	4,495,000	121,210	0.0270	100.9	97.26	100.9	93.66	100.9	1,248	97.140	-3.45%
2006-02-08	0	0.029	0.027	0.029	-	-	0	0	-	104.5	97.26	104.5	-	-	0	-	0.00%
2006-02-07	0	0.029	0.028	0.029	0.028	0.029	2,390,000	67,290	0.0282	104.5	100.9	104.5	100.9	104.5	663	101.42	3.57%
2006-02-06	0	0.028	0.027	0.028	0.027	0.028	605,000	16,345	0.0270	100.9	97.26	100.9	97.26	100.9	168	97.324	0.00%
2006-02-03	0	0.028	0.027	0.028	0.028	0.028	1,300,000	36,400	0.0280	100.9	97.26	100.9	100.9	100.9	361	100.87	0.00%
2006-02-02	0	0.028	0.028	0.029	0.028	0.028	865,000	24,220	0.0280	100.9	100.9	104.5	100.9	100.9	240	100.87	-3.45%
2006-02-01	0	0.029	0.028	0.029	0.028	0.029	1,704,955	47,809	0.0280	104.5	100.9	104.5	100.9	104.5	473	101.02	3.57%
2006-01-27	0	0.028	0.028	0.029	0.028	0.030	3,440,000	98,365	0.0286	100.9	100.9	104.5	100.9	108.1	955	103.01	-3.45%
2006-01-26	0	0.029	0.028	0.029	0.026	0.029	11,229,200	305,579	0.0272	104.5	100.9	104.5	93.66	104.5	3,117	98.031	0.00%
2006-01-25	0	0.029	0.027	0.030	0.027	0.029	1,110,000	31,970	0.0288	104.5	97.26	108.1	97.26	104.5	308	103.76	3.57%
2006-01-24	0	0.028	0.027	0.030	0.027	0.028	1,530,000	41,610	0.0272	100.9	97.26	108.1	97.26	100.9	425	97.971	0.00%
2006-01-23	0	0.028	0.027	0.029	0.028	0.028	300,000	8,400	0.0280	100.9	97.26	104.5	100.9	100.9	83	100.87	0.00%
2006-01-20	0	0.028	0.028	0.029	0.028	0.030	3,180,000	90,915	0.0286	100.9	100.9	104.5	100.9	108.1	883	102.99	-6.67%
2006-01-19	0	0.030	0.029	0.030	0.030	0.030	1,000,000	30,000	0.0300	108.1	104.5	108.1	108.1	108.1	278	108.07	0.00%
2006-01-18	0	0.030	0.030	0.031	0.030	0.030	4,645,000	139,350	0.0300	108.1	108.1	111.7	108.1	108.1	1,289	108.07	-3.23%
2006-01-17	0	0.031	0.030	0.031	0.030	0.031	1,790,000	54,900	0.0307	111.7	108.1	111.7	108.1	111.7	497	110.49	3.33%
2006-01-16	0	0.030	0.029	0.030	0.029	0.030	2,870,000	83,720	0.0292	108.1	104.5	108.1	104.5	108.1	797	105.08	-3.23%
2006-01-13	0	0.031	0.029	0.031	0.030	0.031	500,200	15,500	0.0310	111.7	104.5	111.7	108.1	111.7	139	111.63	0.00%
2006-01-12	0	0.031	0.030	0.032	0.029	0.031	4,295,000	128,555	0.0299	111.7	108.1	115.3	104.5	111.7	1,192	107.82	-3.13%
2006-01-11	0	0.032	0.030	0.031	0.030	0.032	8,400,000	259,075	0.0308	115.3	108.1	111.7	108.1	115.3	2,332	111.11	0.00%
2006-01-10	0	0.032	0.031	0.032	0.031	0.036	31,581,299	1,051,963	0.0333	115.3	111.7	115.3	111.7	129.7	8,767	119.99	3.23%
2006-01-09	0	0.031	0.030	0.031	0.029	0.031	11,350,000	340,280	0.0300	111.7	108.1	111.7	104.5	111.7	3,151	108.00	10.71%
2006-01-06	0	0.028	0.027	0.028	0.027	0.029	3,475,000	97,715	0.0281	100.9	97.26	100.9	97.26	104.5	965	101.30	3.70%
2006-01-05	0	0.027	0.027	0.029	0.027	0.029	333,968	8,992	0.0269	97.26	97.26	104.5	97.26	104.5	93	96.993	0.00%
2006-01-04	0	0.027	0.027	0.028	0.027	0.029	3,183,897	88,787	0.0279	97.26	97.26	100.9	97.26	104.5	884	100.46	-3.57%
2006-01-03	0	0.028	0.028	0.029	0.027	0.032	10,005,000	281,975	0.0282	100.9	100.9	104.5	97.26	115.3	2,777	101.53	7.69%
2005-12-30	0	0.026	0.025	0.027	0.025	0.028	6,952,368	183,842	0.0264	93.66	90.06	97.26	90.06	100.9	1,930	95.258	-10.34%
2005-12-29	0	0.029	0.027	0.029	0.028	0.029	2,775,750	78,839	0.0284	104.5	97.26	104.5	100.9	104.5	771	102.32	-3.33%
2005-12-28	0	0.030	0.029	0.030	0.026	0.031	13,330,000	377,750	0.0283	108.1	104.5	108.1	93.66	111.7	3,700	102.09	15.38%
2005-12-23	0	0.026	0.026	0.027	0.025	0.026	350,000	9,090	0.0260	93.66	93.66	97.26	90.06	93.66	97	93.559	0.00%
2005-12-22	0	0.026	0.025	0.026	0.024	0.026	8,415,953	215,770	0.0256	93.66	90.06	93.66	86.46	93.66	2,336	92.359	8.33%
2005-12-21	0	0.024	0.023	0.025	0.022	0.024	18,980,650	436,554	0.0230	86.46	82.85	90.06	79.25	86.46	5,269	82.855	0.00%
2005-12-20	0	0.024	0.023	0.024	0.023	0.026	25,148,733	613,119	0.0244	86.46	82.85	86.46	82.85	93.66	6,981	87.825	-11.11%
2005-12-19	0	0.027	0.027	0.028	0.025	0.028	6,856,656	181,664	0.0265	97.26	97.26	100.9	90.06	100.9	1,903	95.444	0.00%
2005-12-16	0	0.027	0.026	0.027	0.023	0.030	42,758,496	1,117,517	0.0261	97.26	93.66	97.26	82.85	108.1	11,869	94.150	-18.18%
2005-12-15	0	0.033	0.029	0.033	0.029	0.035	3,370,000	105,665	0.0314	118.9	104.5	118.9	104.5	126.1	935	112.95	-2.94%
2005-12-14	0	0.034	0.032	0.035	0.034	0.034	800,000	27,200	0.0340	122.5	115.3	126.1	122.5	122.5	222	122.48	3.03%
2005-12-13	0	0.033	0.033	0.036	0.033	0.038	2,139,200	74,488	0.0348	118.9	118.9	129.7	118.9	136.9	594	125.44	-5.71%
2005-12-12	0	0.035	0.033	0.035	0.033	0.035	2,225,400	75,152	0.0338	126.1	118.9	126.1	118.9	126.1	618	121.65	9.37%
2005-12-09	0	0.032	0.032	0.033	0.029	0.032	2,844,600	87,126	0.0306	115.3	115.3	118.9	104.5	115.3	790	110.34	6.67%
2005-12-08	0	0.030	0.029	0.030	0.030	0.030	4,137,000	124,098	0.0300	108.1	104.5	108.1	108.1	108.1	1,148	108.06	-3.23%
2005-12-07	0	0.031	0.030	0.031	0.030	0.033	5,281,600	167,535	0.0317	111.7	108.1	111.7	108.1	118.9	1,466	114.27	-11.43%
2005-12-06	0	0.035	0.034	0.036	0.034	0.037	5,329,000	191,361	0.0359	126.1	122.5	129.7	122.5	133.3	1,479	129.36	-2.78%
2005-12-05	0	0.036	0.036	0.038	0.030	0.039	17,305,000	624,250	0.0361	129.7	129.7	136.9	108.1	140.5	4,804	129.95	24.14%
2005-12-02	0	0.029	0.029	0.030	0.029	0.030	6,561,425	196,461	0.0299	104.5	104.5	108.1	104.5	108.1	1,821	107.86	3.57%
2005-12-01	0	0.028	0.027	0.030	0.028	0.029	2,650,000	74,205	0.0280	100.9	97.26	108.1	100.9	104.5	736	100.87	-6.67%
2005-11-30	0	0.030	0.029	0.030	0.029	0.030	2,706,000	81,127	0.0300	108.1	104.5	108.1	104.5	108.1	751	108.00	0.00%
2005-11-29	0	0.030	0.028	0.031	0.026	0.030	5,645,000	164,990	0.0292	108.1	100.9	111.7	93.66	108.1	1,567	105.29	7.14%
2005-11-28	0	0.028	0.027	0.029	0.028	0.028	1,705,000	47,740	0.0280	100.9	97.26	104.5	100.9	100.9	473	100.87	0.00%
2005-11-25	0	0.028	0.028	0.030	0.028	0.030	2,860,000	85,290	0.0298	100.9	100.9	108.1	100.9	108.1	794	107.43	-6.67%
2005-11-24	0	0.030	0.029	0.030	0.030	0.030	350,000	10,500	0.0300	108.1	104.5	108.1	108.1	108.1	97	108.07	0.00%
2005-11-23	0	0.030	0.030	0.032	0.029	0.031	925,000	27,655	0.0299	108.1	108.1	115.3	104.5	111.7	257	107.70	-6.25%
2005-11-22	0	0.032	0.030	0.032	0.031	0.032	1,000,000	31,950	0.0320	115.3	108.1	115.3	111.7	115.3	278	115.10	14.29%
2005-11-21	0	0.028	0.028	0.031	0.028	0.035	1,980,000	62,050	0.0313	100.9	100.9	111.7	100.9	126.1	550	112.89	-1.75%
2005-11-18	0	0.045	0.039	0.045	0.038	0.045	4,390,000	182,290	0.0415	102.7	88.98	102.7	86.70	102.7	1,924	94.737	9.76%
2005-11-17	0	0.041	0.040	0.043	0.040	0.044	2,085,000	87,490	0.0420	93.54	91.26	98.11	91.26	100.4	914	95.736	5.13%
2005-11-16	0	0.039	0.039	0.043	0.039	0.043	703,000	29,656	0.0422	88.98	88.98	98.11	88.98	98.11	308	96.245	0.00%
2005-11-15	0	0.039	0.039	0.042	0.037	0.042	490,000	18,535	0.0378	88.98	88.98	95.82	84.42	95.82	215	86.302	-7.14%
2005-11-14	0	0.042	0.038	0.045	0.042	0.042	500,000	21,000	0.0420	95.82	86.70	102.7	95.82	95.82	219	95.824	16.67%
2005-11-11	0	0.036	0.035	0.042	-	-	0	0	-	82.13	79.85	95.82	-	-	0	-	0.00%
2005-11-10	0	0.036	0.036	0.042	0.036	0.036	200,000	7,200	0.0360	82.13	82.13	95.82	82.13	82.13	88	82.135	2.86%
2005-11-09	0	0.035	0.035	0.042	0.035	0.042	35,000	1,390	0.0397	79.85	79.85	95.82	79.85	95.82	15	90.609	-16.67%
2005-11-08	0	0.042	0.039	0.044	0.038	0.042	590,500	24,445	0.0414	95.82	88.98	100.4	86.70	95.82	259	94.448	7.69%
2005-11-07	0	0.039	0.037	0.042	0.036	0.039	1,145,000	42,200	0.0369	88.98	84.42	95.82	82.13	88.98	502	84.087	8.33%
2005-11-04	0	0.036	0.036	-	0.033	0.036	913,000	32,380	0.0355	82.13	82.13	-	75.29	82.13	400	80.915	0.00%
2005-11-03	0	0.036	0.027	0.036	0.038	0.038	15,000	570	0.0380	82.13	61.60	82.13	86.70	86.70	7	86.698	-5.26%
2005-11-02	0	0.038	0.033	0.038	0.033	0.038	507,000	19,215	0.0379	86.70	75.29	86.70	75.29	86.70	222	86.468	-5.00%
2005-11-01	0	0.040	0.032	0.042	-	-	0	0	-	91.26	73.01	95.82	-	-	0	-	0.00%
2005-10-31	0	0.040	0.038	0.040	0.040	0.040	360,000	14,400	0.0400	91.26	86.70	91.26	91.26	91.26	158	91.261	-2.44%
2005-10-28	0	0.041	0.036	0.041	-	-	0	0	-	93.54	82.13	93.54	-	-	0	-	-2.38%
2005-10-27	0	0.042	0.038	0.042	0.037	0.042	100,000	4,100	0.0410	95.82	86.70	95.82	84.42	95.82	44	93.542	0.00%
2005-10-26	0	0.042	0.042	0.044	0.038	0.045	190,000	7,360	0.0387	95.82	95.82	100.4	86.70	102.7	83	88.379	5.00%
2005-10-25	0	0.040	0.040	0.042	0.040	0.040	1,053,000	42,090	0.0400	91.26	91.26	95.82	91.26	91.26	462	91.196	0.00%
2005-10-24	0	0.040	0.037	0.042	0.040	0.045	1,527,000	63,554	0.0416	91.26	84.42	95.82	91.26	102.7	669	94.957	-9.09%
2005-10-21	0	0.044	0.041	0.044	0.040	0.047	1,696,000	75,125	0.0443	100.4	93.54	100.4	91.26	107.2	743	101.06	-12.00%
2005-10-20	0	0.050	0.047	0.052	0.050	0.055	1,742,000	90,735	0.0521	114.1	107.2	118.6	114.1	125.5	764	118.84	-9.09%
2005-10-19	0	0.055	0.052	0.055	0.045	0.062	1,358,000	70,795	0.0521	125.5	118.6	125.5	102.7	141.5	595	118.94	-45.00%
2005-10-18	1	-	-	-	-	-	0	0	-	228.2	-	-	-	-	0	-	0.00%
2005-10-17	0	0.100	0.084	0.100	0.080	0.100	104,600	10,222	0.0977	228.2	191.6	228.2	182.5	228.2	46	222.96	0.00%
2005-10-14	0	0.100	0.100	0.151	0.088	0.095	30,000	2,710	0.0903	228.2	228.2	344.5	200.8	216.7	13	206.10	2.04%
2005-10-13	0	0.098	0.098	0.100	0.088	0.088	5,000	440	0.0880	223.6	223.6	228.2	200.8	200.8	2	200.77	3.16%
2005-10-12	0	0.095	0.090	0.095	-	-	0	0	-	216.7	205.3	216.7	-	-	0	-	0.00%
2005-10-10	0	0.095	0.095	0.100	0.091	0.091	100,000	9,100	0.0910	216.7	216.7	228.2	207.6	207.6	44	207.62	-9.52%
2005-10-07	0	0.105	0.100	0.105	-	-	0	0	-	239.6	228.2	239.6	-	-	0	-	-4.55%
2005-10-06	0	0.110	0.091	0.110	0.110	0.110	200,000	22,000	0.1100	251.0	207.6	251.0	251.0	251.0	88	250.97	13.40%
2005-10-05	0	0.097	0.098	0.110	0.095	0.116	610,000	68,550	0.1124	221.3	223.6	251.0	216.7	264.7	267	256.39	5.43%
2005-10-04	0	0.092	-	0.107	-	-	2,000	140	0.0700	209.9	-	244.1	-	-	1	159.71	0.00%
2005-10-03	0	0.092	0.092	0.125	0.088	0.088	100,000	8,800	0.0880	209.9	209.9	285.2	200.8	200.8	44	200.77	-8.00%
2005-09-30	0	0.100	0.100	0.104	0.086	0.100	1,130,000	106,006	0.0938	228.2	228.2	237.3	196.2	228.2	495	214.03	-7.41%
2005-09-29	0	0.108	0.092	0.130	0.108	0.108	70,000	7,560	0.1080	246.4	209.9	296.6	246.4	246.4	31	246.40	0.00%
2005-09-28	0	0.108	-	0.108	-	-	0	0	-	246.4	-	246.4	-	-	0	-	0.00%
2005-09-27	0	0.108	-	0.115	-	-	0	0	-	246.4	-	262.4	-	-	0	-	0.00%
2005-09-26	0	0.108	0.100	0.135	0.108	0.108	30,000	3,240	0.1080	246.4	228.2	308.0	246.4	246.4	13	246.40	0.00%
2005-09-23	0	0.108	-	0.135	-	-	0	0	-	246.4	-	308.0	-	-	0	-	0.00%
2005-09-22	0	0.108	0.101	0.108	0.108	0.108	75,000	8,100	0.1080	246.4	230.4	246.4	246.4	246.4	33	246.40	-0.92%
2005-09-21	0	0.109	0.109	0.139	0.105	0.105	110,000	11,550	0.1050	248.7	248.7	317.1	239.6	239.6	48	239.56	-21.01%
2005-09-20	0	0.138	0.105	0.138	-	-	0	0	-	314.8	239.6	314.8	-	-	0	-	0.00%
2005-09-16	0	0.138	0.105	0.138	-	-	0	0	-	314.8	239.6	314.8	-	-	0	-	-1.43%
2005-09-15	0	0.140	0.105	0.140	-	-	0	0	-	319.4	239.6	319.4	-	-	0	-	0.00%
2005-09-14	0	0.140	0.105	0.140	-	-	0	0	-	319.4	239.6	319.4	-	-	0	-	0.00%
2005-09-13	0	0.140	-	0.140	-	-	200	24	0.1200	319.4	-	319.4	-	-	0	273.78	-6.67%
2005-09-12	0	0.150	-	0.150	-	-	0	0	-	342.2	-	342.2	-	-	0	-	0.00%
2005-09-09	0	0.150	0.150	0.160	0.122	0.122	17,946	2,169	0.1209	342.2	342.2	365.0	278.3	278.3	8	275.75	0.00%
2005-09-08	0	0.150	-	-	-	-	0	0	-	342.2	-	-	-	-	0	-	0.00%
2005-09-07	0	0.150	-	-	-	-	0	0	-	342.2	-	-	-	-	0	-	0.00%
2005-09-06	0	0.150	0.150	-	0.140	0.150	661,000	92,570	0.1400	342.2	342.2	-	319.4	342.2	290	319.52	0.00%
2005-09-05	0	0.150	-	0.150	-	-	0	0	-	342.2	-	342.2	-	-	0	-	-1.96%
2005-09-02	0	0.153	-	0.153	-	-	0	0	-	349.1	-	349.1	-	-	0	-	-0.65%
2005-09-01	0	0.154	-	0.155	-	-	0	0	-	351.4	-	353.6	-	-	0	-	0.00%
2005-08-31	0	0.154	-	0.170	-	-	2,000	260	0.1300	351.4	-	387.9	-	-	1	296.60	0.00%
2005-08-30	0	0.154	-	0.190	-	-	1,000	120	0.1200	351.4	-	433.5	-	-	0	273.78	0.00%
2005-08-29	0	0.154	-	0.190	-	-	0	0	-	351.4	-	433.5	-	-	0	-	0.00%
2005-08-26	0	0.154	0.130	0.170	-	-	0	0	-	351.4	296.6	387.9	-	-	0	-	0.00%
2005-08-25	0	0.154	-	0.160	-	-	0	0	-	351.4	-	365.0	-	-	0	-	0.00%
2005-08-24	0	0.154	-	0.154	-	-	0	0	-	351.4	-	351.4	-	-	0	-	-0.65%
2005-08-23	0	0.155	0.155	-	0.120	0.120	40,000	4,800	0.1200	353.6	353.6	-	273.8	273.8	18	273.78	3.33%
2005-08-22	0	0.150	0.120	-	-	-	0	0	-	342.2	273.8	-	-	-	0	-	0.00%
2005-08-19	0	0.150	-	-	-	-	0	0	-	342.2	-	-	-	-	0	-	0.00%
2005-08-18	0	0.150	0.145	-	0.150	0.150	5,000	750	0.1500	342.2	330.8	-	342.2	342.2	2	342.23	3.45%
2005-08-17	0	0.145	0.145	0.160	0.145	0.145	58,000	8,389	0.1446	330.8	330.8	365.0	330.8	330.8	25	329.99	0.00%
2005-08-16	0	0.145	0.115	-	-	-	0	0	-	330.8	262.4	-	-	-	0	-	0.00%
2005-08-15	0	0.145	0.117	-	-	-	0	0	-	330.8	266.9	-	-	-	0	-	0.00%
2005-08-12	0	0.145	0.125	0.170	0.145	0.145	10,000	1,450	0.1450	330.8	285.2	387.9	330.8	330.8	4	330.82	5.84%
2005-08-11	0	0.137	0.121	-	-	-	0	0	-	312.6	276.1	-	-	-	0	-	0.00%
2005-08-10	0	0.137	0.114	-	-	-	1,000	115	0.1150	312.6	260.1	-	-	-	0	262.37	0.00%
2005-08-09	0	0.137	0.116	0.137	-	-	38	4	0.1053	312.6	264.7	312.6	-	-	0	240.16	0.00%
2005-08-08	0	0.137	0.137	-	0.130	0.130	119,000	15,430	0.1297	312.6	312.6	-	296.6	296.6	52	295.83	0.00%
2005-08-05	0	0.137	-	0.150	-	-	0	0	-	312.6	-	342.2	-	-	0	-	0.00%
2005-08-04	0	0.137	-	0.136	-	-	2,000	240	0.1200	312.6	-	310.3	-	-	1	273.78	-5.52%
2005-08-03	0	0.145	-	0.164	0.145	0.145	15,000	2,175	0.1450	330.8	-	374.2	330.8	330.8	7	330.82	-13.69%
2005-08-02	0	0.168	-	0.168	-	-	0	0	-	383.3	-	383.3	-	-	0	-	-1.18%
2005-08-01	0	0.170	-	0.170	-	-	0	0	-	387.9	-	387.9	-	-	0	-	0.00%
2005-07-29	0	0.170	-	0.170	-	-	0	0	-	387.9	-	387.9	-	-	0	-	0.00%
2005-07-28	0	0.170	-	0.170	-	-	0	0	-	387.9	-	387.9	-	-	0	-	0.00%
2005-07-27	0	0.170	-	0.170	-	-	0	0	-	387.9	-	387.9	-	-	0	-	0.00%
2005-07-26	0	0.170	-	0.170	0.170	0.170	5,000	850	0.1700	387.9	-	387.9	387.9	387.9	2	387.86	0.00%
2005-07-25	0	0.170	-	0.179	-	-	4,000	600	0.1500	387.9	-	408.4	-	-	2	342.23	0.00%
2005-07-22	0	0.170	-	0.173	-	-	0	0	-	387.9	-	394.7	-	-	0	-	0.00%
2005-07-21	0	0.170	-	0.179	-	-	0	0	-	387.9	-	408.4	-	-	0	-	0.00%
2005-07-20	0	0.170	-	0.179	-	-	0	0	-	387.9	-	408.4	-	-	0	-	0.00%
2005-07-19	0	0.170	-	0.179	-	-	0	0	-	387.9	-	408.4	-	-	0	-	0.00%
2005-07-18	0	0.170	0.150	0.179	-	-	0	0	-	387.9	342.2	408.4	-	-	0	-	0.00%
2005-07-15	0	0.170	-	0.179	0.170	0.170	11,000	1,850	0.1682	387.9	-	408.4	387.9	387.9	5	383.71	3.03%
2005-07-14	0	0.165	0.158	0.179	-	-	0	0	-	376.4	360.5	408.4	-	-	0	-	0.00%
2005-07-13	0	0.165	0.165	0.178	0.160	0.160	96,000	15,350	0.1599	376.4	376.4	406.1	365.0	365.0	42	364.80	-7.82%
2005-07-12	0	0.179	0.160	0.179	-	-	3,000	450	0.1500	408.4	365.0	408.4	-	-	1	342.23	0.00%
2005-07-11	0	0.179	0.145	-	-	-	0	0	-	408.4	330.8	-	-	-	0	-	0.00%
2005-07-08	0	0.179	-	-	-	-	0	0	-	408.4	-	-	-	-	0	-	0.00%
2005-07-07	0	0.179	-	-	-	-	2,000	300	0.1500	408.4	-	-	-	-	1	342.23	0.00%
2005-07-06	0	0.179	-	0.179	-	-	0	0	-	408.4	-	408.4	-	-	0	-	0.00%
2005-07-05	0	0.179	-	0.179	-	-	0	0	-	408.4	-	408.4	-	-	0	-	0.00%
2005-07-04	0	0.179	-	0.179	-	-	0	0	-	408.4	-	408.4	-	-	0	-	-0.56%
2005-06-30	0	0.180	-	0.180	-	-	0	0	-	410.7	-	410.7	-	-	0	-	0.00%
2005-06-29	0	0.180	-	0.180	-	-	0	0	-	410.7	-	410.7	-	-	0	-	0.00%
2005-06-28	0	0.180	-	0.180	-	-	0	0	-	410.7	-	410.7	-	-	0	-	0.00%
2005-06-27	0	0.180	-	0.180	-	-	0	0	-	410.7	-	410.7	-	-	0	-	0.00%
2005-06-24	0	0.180	-	0.180	-	-	0	0	-	410.7	-	410.7	-	-	0	-	-2.17%
2005-06-23	0	0.184	0.184	0.185	0.184	0.184	200,000	36,800	0.1840	419.8	419.8	422.1	419.8	419.8	88	419.80	0.00%
2005-06-22	0	0.184	0.184	0.185	0.150	0.184	65,000	11,450	0.1762	419.8	419.8	422.1	342.2	419.8	28	401.90	0.00%
2005-06-21	0	0.184	-	0.184	-	-	0	0	-	419.8	-	419.8	-	-	0	-	0.00%
2005-06-20	0	0.184	-	0.194	-	-	0	0	-	419.8	-	442.6	-	-	0	-	0.00%
2005-06-17	0	0.184	-	0.184	-	-	0	0	-	419.8	-	419.8	-	-	0	-	0.00%
2005-06-16	0	0.184	-	0.184	-	-	0	0	-	419.8	-	419.8	-	-	0	-	0.00%
2005-06-15	0	0.184	-	0.189	-	-	0	0	-	419.8	-	431.2	-	-	0	-	0.00%
2005-06-14	0	0.184	-	0.194	-	-	0	0	-	419.8	-	442.6	-	-	0	-	0.00%
2005-06-13	0	0.184	-	0.194	-	-	0	0	-	419.8	-	442.6	-	-	0	-	0.00%
2005-06-10	0	0.184	-	0.192	-	-	0	0	-	419.8	-	438.1	-	-	0	-	0.00%
2005-06-09	0	0.184	-	-	-	-	0	0	-	419.8	-	-	-	-	0	-	0.00%
2005-06-08	0	0.184	-	0.191	-	-	0	0	-	419.8	-	435.8	-	-	0	-	0.00%
2005-06-07	0	0.184	-	0.194	-	-	0	0	-	419.8	-	442.6	-	-	0	-	0.00%
2005-06-06	0	0.184	-	0.194	-	-	0	0	-	419.8	-	442.6	-	-	0	-	0.00%
2005-06-03	0	0.184	-	0.194	-	-	0	0	-	419.8	-	442.6	-	-	0	-	0.00%
2005-06-02	0	0.184	-	0.194	-	-	0	0	-	419.8	-	442.6	-	-	0	-	0.00%
2005-06-01	0	0.184	-	0.184	0.184	0.185	150,000	27,650	0.1843	419.8	-	419.8	419.8	422.1	66	420.56	-6.60%
2005-05-31	0	0.197	0.172	0.202	-	-	0	0	-	449.5	392.4	460.9	-	-	0	-	0.00%
2005-05-30	0	0.197	0.197	0.200	0.170	0.170	261,000	44,360	0.1700	449.5	449.5	456.3	387.9	387.9	114	387.77	0.00%
2005-05-27	0	0.197	0.172	0.198	-	-	0	0	-	449.5	392.4	451.7	-	-	0	-	0.00%
2005-05-26	0	0.197	0.170	0.200	-	-	0	0	-	449.5	387.9	456.3	-	-	0	-	0.00%
2005-05-25	0	0.197	0.171	0.198	-	-	0	0	-	449.5	390.1	451.7	-	-	0	-	0.00%
2005-05-24	0	0.197	0.175	0.197	-	-	200	34	0.1700	449.5	399.3	449.5	-	-	0	387.86	0.00%
2005-05-23	0	0.197	0.197	0.198	0.190	0.190	10,000	1,900	0.1900	449.5	449.5	451.7	433.5	433.5	4	433.49	-0.51%
2005-05-20	0	0.198	0.198	-	0.190	0.200	200,000	39,000	0.1950	451.7	451.7	-	433.5	456.3	88	444.90	7.03%
2005-05-19	0	0.185	0.185	-	0.180	0.180	5,000	900	0.1800	422.1	422.1	-	410.7	410.7	2	410.67	2.78%
2005-05-18	0	0.180	0.180	-	0.163	0.163	14,000	2,250	0.1607	410.7	410.7	-	371.9	371.9	6	366.67	2.86%
2005-05-17	0	0.175	0.175	-	0.164	0.164	53,000	8,725	0.1646	399.3	399.3	-	374.2	374.2	23	375.59	0.00%
2005-05-13	0	0.175	0.158	-	0.175	0.175	100,000	17,500	0.1750	399.3	360.5	-	399.3	399.3	44	399.26	0.00%
2005-05-12	0	0.175	0.163	0.175	0.153	0.175	586,600	94,748	0.1615	399.3	371.9	399.3	349.1	399.3	257	368.51	0.00%
2005-05-11	0	0.175	-	-	-	-	3,000	450	0.1500	399.3	-	-	-	-	1	342.23	0.00%
2005-05-10	0	0.175	0.151	0.175	0.150	0.175	116,400	17,611	0.1513	399.3	344.5	399.3	342.2	399.3	51	345.19	0.00%
2005-05-09	0	0.175	-	0.175	-	-	0	0	-	399.3	-	399.3	-	-	0	-	-1.13%
2005-05-06	0	0.177	-	0.178	-	-	0	0	-	403.8	-	406.1	-	-	0	-	0.00%
2005-05-05	0	0.177	-	0.177	-	-	0	0	-	403.8	-	403.8	-	-	0	-	-3.28%
2005-05-04	0	0.183	-	-	-	-	4,000	680	0.1700	417.5	-	-	-	-	2	387.86	0.00%
2005-05-03	0	0.183	-	0.183	-	-	0	0	-	417.5	-	417.5	-	-	0	-	0.00%
2005-04-29	0	0.183	-	0.183	-	-	0	0	-	417.5	-	417.5	-	-	0	-	0.00%
2005-04-28	0	0.183	-	0.183	-	-	0	0	-	417.5	-	417.5	-	-	0	-	-0.54%
2005-04-27	0	0.184	-	0.184	-	-	0	0	-	419.8	-	419.8	-	-	0	-	0.00%
2005-04-26	0	0.184	0.151	-	-	-	0	0	-	419.8	344.5	-	-	-	0	-	0.00%
2005-04-25	0	0.184	-	0.185	-	-	0	0	-	419.8	-	422.1	-	-	0	-	0.00%
2005-04-22	0	0.184	-	0.184	-	-	0	0	-	419.8	-	419.8	-	-	0	-	0.00%
2005-04-21	0	0.184	-	-	-	-	0	0	-	419.8	-	-	-	-	0	-	0.00%
2005-04-20	0	0.184	-	-	-	-	0	0	-	419.8	-	-	-	-	0	-	0.00%
2005-04-19	0	0.184	-	0.192	-	-	0	0	-	419.8	-	438.1	-	-	0	-	0.00%
2005-04-18	0	0.184	-	0.190	-	-	0	0	-	419.8	-	433.5	-	-	0	-	0.00%
2005-04-15	0	0.184	0.184	0.185	0.160	0.183	105,000	16,915	0.1611	419.8	419.8	422.1	365.0	417.5	46	367.54	-0.54%
2005-04-14	0	0.185	0.185	-	0.180	0.180	62,200	11,108	0.1786	422.1	422.1	-	410.7	410.7	27	407.44	2.78%
2005-04-13	0	0.180	0.180	-	0.167	0.167	15,000	2,505	0.1670	410.7	410.7	-	381.0	381.0	7	381.01	1.12%
2005-04-12	0	0.178	-	0.178	-	-	0	0	-	406.1	-	406.1	-	-	0	-	-1.11%
2005-04-11	0	0.180	0.180	-	0.152	0.175	15,000	2,510	0.1673	410.7	410.7	-	346.8	399.3	7	381.77	2.86%
2005-04-08	0	0.175	0.150	0.175	0.175	0.175	10,000	1,750	0.1750	399.3	342.2	399.3	399.3	399.3	4	399.26	-1.69%
2005-04-07	0	0.178	0.178	-	0.150	0.150	50,000	7,500	0.1500	406.1	406.1	-	342.2	342.2	22	342.23	1.71%
2005-04-06	0	0.175	-	0.175	-	-	0	0	-	399.3	-	399.3	-	-	0	-	-2.78%
2005-04-04	0	0.180	-	0.180	-	-	0	0	-	410.7	-	410.7	-	-	0	-	0.00%
2005-04-01	0	0.180	-	0.180	-	-	0	0	-	410.7	-	410.7	-	-	0	-	0.00%
2005-03-31	0	0.180	-	0.180	-	-	0	0	-	410.7	-	410.7	-	-	0	-	0.00%
2005-03-30	0	0.180	0.159	0.180	-	-	0	0	-	410.7	362.8	410.7	-	-	0	-	0.00%
2005-03-29	0	0.180	0.160	0.180	-	-	0	0	-	410.7	365.0	410.7	-	-	0	-	-2.70%
2005-03-24	0	0.185	0.185	0.188	0.180	0.180	115,000	20,700	0.1800	422.1	422.1	428.9	410.7	410.7	50	410.67	1.09%
2005-03-23	0	0.183	-	0.183	0.183	0.183	50,000	9,150	0.1830	417.5	-	417.5	417.5	417.5	22	417.52	0.00%
2005-03-22	0	0.183	0.183	0.190	0.152	0.175	407,400	65,333	0.1604	417.5	417.5	433.5	346.8	399.3	179	365.88	1.67%
2005-03-21	0	0.180	-	0.180	-	-	0	0	-	410.7	-	410.7	-	-	0	-	-5.26%
2005-03-18	0	0.190	-	0.190	-	-	0	0	-	433.5	-	433.5	-	-	0	-	0.00%
2005-03-17	0	0.190	-	0.198	-	-	4,000	680	0.1700	433.5	-	451.7	-	-	2	387.86	0.00%
2005-03-16	0	0.190	0.190	0.200	-	-	0	0	-	433.5	433.5	456.3	-	-	0	-	2.70%
2005-03-15	0	0.185	0.180	0.193	-	-	0	0	-	422.1	410.7	440.3	-	-	0	-	0.00%
2005-03-14	0	0.185	-	0.185	-	-	0	0	-	422.1	-	422.1	-	-	0	-	0.00%
2005-03-11	0	0.185	0.178	0.185	-	-	0	0	-	422.1	406.1	422.1	-	-	0	-	0.00%
2005-03-10	0	0.185	0.185	0.188	0.182	0.183	240,200	43,915	0.1828	422.1	422.1	428.9	415.2	417.5	105	417.12	-2.12%
2005-03-09	0	0.189	0.181	0.190	0.189	0.190	677,409	128,097	0.1891	431.2	413.0	433.5	431.2	433.5	297	431.43	0.00%
2005-03-08	0	0.189	0.189	0.190	0.150	0.185	40,000	6,610	0.1653	431.2	431.2	433.5	342.2	422.1	18	377.02	3.85%
2005-03-07	0	0.182	-	0.182	-	-	0	0	-	415.2	-	415.2	-	-	0	-	-4.21%
2005-03-04	0	0.190	-	0.193	-	-	0	0	-	433.5	-	440.3	-	-	0	-	0.00%
2005-03-03	0	0.190	-	0.190	0.190	0.190	70,000	13,300	0.1900	433.5	-	433.5	433.5	433.5	31	433.49	0.00%
2005-03-02	0	0.190	-	0.190	0.190	0.190	40,000	7,600	0.1900	433.5	-	433.5	433.5	433.5	18	433.49	4.40%
2005-03-01	0	0.182	0.182	0.190	0.170	0.182	210,000	36,700	0.1748	415.2	415.2	433.5	387.9	415.2	92	398.72	-4.21%
2005-02-28	0	0.190	0.190	0.200	0.180	0.180	7,800	1,348	0.1728	433.5	433.5	456.3	410.7	410.7	3	394.29	8.57%
2005-02-25	0	0.175	0.175	0.193	-	-	0	0	-	399.3	399.3	440.3	-	-	0	-	2.94%
2005-02-24	0	0.170	0.160	0.178	0.165	0.170	440,000	74,300	0.1689	387.9	365.0	406.1	376.4	387.9	193	385.26	0.00%
2005-02-23	0	0.170	0.160	0.170	0.152	0.170	392,000	61,050	0.1557	387.9	365.0	387.9	346.8	387.9	172	355.32	11.84%
2005-02-22	0	0.152	0.152	0.160	0.150	0.150	85,000	12,750	0.1500	346.8	346.8	365.0	342.2	342.2	37	342.23	-5.00%
2005-02-21	0	0.160	0.160	0.165	0.160	0.160	320,000	51,040	0.1595	365.0	365.0	376.4	365.0	365.0	140	363.90	-3.03%
2005-02-18	0	0.165	0.150	0.165	-	-	0	0	-	376.4	342.2	376.4	-	-	0	-	0.00%
2005-02-17	0	0.165	0.160	0.165	0.150	0.165	1,285,000	199,290	0.1551	376.4	365.0	376.4	342.2	376.4	563	353.84	0.00%
2005-02-16	0	0.165	0.165	-	0.152	0.160	918,000	145,230	0.1582	376.4	376.4	-	346.8	365.0	402	360.94	3.13%
2005-02-15	0	0.160	0.150	0.160	0.148	0.160	950,000	149,230	0.1571	365.0	342.2	365.0	337.7	365.0	416	358.39	0.00%
2005-02-14	0	0.160	0.160	0.170	0.160	0.168	732,000	117,900	0.1611	365.0	365.0	387.9	365.0	383.3	321	367.47	3.23%
2005-02-08	0	0.155	0.155	0.158	0.150	0.150	1,004,000	150,560	0.1500	353.6	353.6	360.5	342.2	342.2	440	342.14	3.33%
2005-02-07	0	0.150	0.150	0.155	0.140	0.150	1,898,600	275,994	0.1454	342.2	342.2	353.6	319.4	342.2	832	331.66	3.45%
2005-02-04	0	0.145	0.143	0.160	-	-	0	0	-	330.8	326.3	365.0	-	-	0	-	0.00%
2005-02-03	0	0.145	0.144	0.148	0.142	0.145	1,350,000	192,150	0.1423	330.8	328.5	337.7	324.0	330.8	592	324.74	3.57%
2005-02-02	0	0.140	0.140	0.144	0.136	0.140	1,695,000	236,700	0.1396	319.4	319.4	328.5	310.3	319.4	743	318.60	3.70%
2005-02-01	0	0.135	0.135	0.140	0.132	0.132	277,600	36,590	0.1318	308.0	308.0	319.4	301.2	301.2	122	300.72	2.27%
2005-01-31	0	0.132	0.132	-	0.130	0.130	150,000	19,500	0.1300	301.2	301.2	-	296.6	296.6	66	296.60	0.00%
2005-01-28	0	0.132	0.130	0.136	0.132	0.136	300,000	40,000	0.1333	301.2	296.6	310.3	301.2	310.3	131	304.20	-5.71%
2005-01-27	0	0.140	0.140	0.180	0.135	0.140	365,000	50,800	0.1392	319.4	319.4	410.7	308.0	319.4	160	317.54	0.00%
2005-01-26	0	0.140	0.140	0.145	0.137	0.140	210,000	29,270	0.1394	319.4	319.4	330.8	312.6	319.4	92	318.00	-3.45%
2005-01-25	0	0.145	0.145	0.149	0.140	0.145	500,000	71,350	0.1427	330.8	330.8	339.9	319.4	330.8	219	325.57	0.00%
2005-01-24	0	0.145	-	0.179	-	-	0	0	-	330.8	-	408.4	-	-	0	-	0.00%
2005-01-21	0	0.145	-	0.150	-	-	0	0	-	330.8	-	342.2	-	-	0	-	0.00%
2005-01-20	0	0.145	-	0.179	-	-	0	0	-	330.8	-	408.4	-	-	0	-	0.00%
2005-01-19	0	0.145	-	0.180	0.145	0.145	100,000	14,500	0.1450	330.8	-	410.7	330.8	330.8	44	330.82	-2.68%
2005-01-18	0	0.149	0.111	0.150	-	-	0	0	-	339.9	253.2	342.2	-	-	0	-	0.00%
2005-01-17	0	0.149	-	0.150	-	-	0	0	-	339.9	-	342.2	-	-	0	-	0.00%
2005-01-14	0	0.149	-	0.149	0.140	0.150	20,000	2,900	0.1450	339.9	-	339.9	319.4	342.2	9	330.82	-0.67%
2005-01-13	0	0.150	0.150	0.178	-	-	0	0	-	342.2	342.2	406.1	-	-	0	-	3.45%
2005-01-12	0	0.145	0.145	0.153	0.110	0.135	420,000	54,200	0.1290	330.8	330.8	349.1	251.0	308.0	184	294.42	7.41%
2005-01-11	0	0.135	0.121	0.150	0.135	0.145	1,690,000	238,440	0.1411	308.0	276.1	342.2	308.0	330.8	741	321.90	-10.00%
2005-01-10	0	0.150	0.142	-	0.137	0.150	1,370,000	197,560	0.1442	342.2	324.0	-	312.6	342.2	600	329.00	7.91%
2005-01-07	0	0.139	0.130	0.139	0.134	0.190	2,060,000	296,740	0.1440	317.1	296.6	317.1	305.7	433.5	903	328.65	-24.46%
2005-01-06	0	0.184	0.184	0.185	0.154	0.170	733,800	122,250	0.1666	419.8	419.8	422.1	351.4	387.9	322	380.10	8.88%
2005-01-05	0	0.169	0.169	0.170	0.155	0.155	100,000	15,500	0.1550	385.6	385.6	387.9	353.6	353.6	44	353.63	-0.59%
2005-01-04	0	0.170	0.155	0.170	0.155	0.170	440,000	73,650	0.1674	387.9	353.6	387.9	353.6	387.9	193	381.89	-2.30%
2005-01-03	0	0.174	0.174	0.180	0.162	0.170	210,000	35,620	0.1696	397.0	397.0	410.7	369.6	387.9	92	386.99	0.00%
2004-12-31	0	0.174	-	0.174	-	-	0	0	-	397.0	-	397.0	-	-	0	-	-0.57%
2004-12-30	0	0.175	-	0.175	-	-	3,000	480	0.1600	399.3	-	399.3	-	-	1	365.04	-2.78%
2004-12-29	0	0.180	-	0.185	-	-	0	0	-	410.7	-	422.1	-	-	0	-	0.00%
2004-12-28	0	0.180	-	0.182	-	-	50,000	9,200	0.1840	410.7	-	415.2	-	-	22	419.80	0.00%
2004-12-24	0	0.180	-	0.185	-	-	0	0	-	410.7	-	422.1	-	-	0	-	0.00%
2004-12-23	0	0.180	-	0.180	-	-	0	0	-	410.7	-	410.7	-	-	0	-	-2.70%
2004-12-22	0	0.185	-	0.185	-	-	0	0	-	422.1	-	422.1	-	-	0	-	0.00%
2004-12-21	0	0.185	-	0.185	0.170	0.185	105,000	17,925	0.1707	422.1	-	422.1	387.9	422.1	46	389.49	0.00%
2004-12-20	0	0.185	-	0.185	-	-	0	0	-	422.1	-	422.1	-	-	0	-	0.00%
2004-12-17	0	0.185	-	0.185	-	-	0	0	-	422.1	-	422.1	-	-	0	-	0.00%
2004-12-16	0	0.185	-	0.185	-	-	0	0	-	422.1	-	422.1	-	-	0	-	0.00%
2004-12-15	0	0.185	0.185	0.190	0.179	0.179	100,000	17,900	0.1790	422.1	422.1	433.5	408.4	408.4	44	408.39	0.00%
2004-12-14	0	0.185	-	0.190	-	-	0	0	-	422.1	-	433.5	-	-	0	-	0.00%
2004-12-13	0	0.185	0.179	0.185	-	-	0	0	-	422.1	408.4	422.1	-	-	0	-	0.00%
2004-12-10	0	0.185	0.179	0.187	0.179	0.185	240,000	44,060	0.1836	422.1	408.4	426.6	408.4	422.1	105	418.85	-1.60%
2004-12-09	0	0.188	0.188	0.190	0.184	0.184	100,000	18,400	0.1840	428.9	428.9	433.5	419.8	419.8	44	419.80	1.62%
2004-12-08	0	0.185	-	0.185	0.177	0.185	955,000	174,835	0.1831	422.1	-	422.1	403.8	422.1	419	417.68	2.21%
2004-12-07	0	0.181	-	0.181	0.181	0.181	30,000	5,350	0.1783	413.0	-	413.0	413.0	413.0	13	406.87	4.62%
2004-12-06	0	0.173	-	0.181	-	-	0	0	-	394.7	-	413.0	-	-	0	-	0.00%
2004-12-03	0	0.173	-	0.180	-	-	0	0	-	394.7	-	410.7	-	-	0	-	0.00%
2004-12-02	0	0.173	-	0.180	-	-	100,000	16,440	0.1644	394.7	-	410.7	-	-	44	375.08	0.00%
2004-12-01	0	0.173	-	0.173	0.173	0.173	10,000	1,730	0.1730	394.7	-	394.7	394.7	394.7	4	394.70	-5.98%
2004-11-30	0	0.184	-	0.176	0.160	0.184	110,000	18,220	0.1656	419.8	-	401.5	365.0	419.8	48	377.90	8.24%
2004-11-29	0	0.170	-	0.179	-	-	0	0	-	387.9	-	408.4	-	-	0	-	0.00%
2004-11-26	0	0.170	0.165	0.170	0.165	0.175	930,000	157,950	0.1698	387.9	376.4	387.9	376.4	399.3	408	387.49	-8.11%
2004-11-25	0	0.185	0.185	0.188	0.162	0.188	1,520,000	268,860	0.1769	422.1	422.1	428.9	369.6	428.9	666	403.56	8.82%
2004-11-24	0	0.170	-	0.175	0.170	0.189	510,000	90,840	0.1781	387.9	-	399.3	387.9	431.2	224	406.38	-10.53%
2004-11-23	0	0.190	0.183	0.190	0.178	0.192	2,840,000	527,160	0.1856	433.5	417.5	433.5	406.1	438.1	1,245	423.49	5.56%
2004-11-22	0	0.180	0.159	0.180	0.133	0.200	1,415,000	215,320	0.1522	410.7	362.8	410.7	303.4	456.3	620	347.18	34.33%
2004-11-19	0	0.134	0.125	0.134	0.110	0.135	1,760,000	213,975	0.1216	305.7	285.2	305.7	251.0	308.0	771	277.38	34.00%
2004-11-18	1	-	-	-	-	-	0	0	-	228.2	-	-	-	-	0	-	0.00%
2004-11-17	0	0.100	0.086	-	-	-	0	0	-	228.2	196.2	-	-	-	0	-	0.00%
2004-11-16	0	0.100	0.080	0.110	-	-	0	0	-	228.2	182.5	251.0	-	-	0	-	0.00%
2004-11-15	0	0.100	0.100	0.105	0.100	0.105	370,000	37,500	0.1014	228.2	228.2	239.6	228.2	239.6	162	231.23	8.70%
2004-11-12	0	0.092	0.092	0.100	0.070	0.085	198,000	16,680	0.0842	209.9	209.9	228.2	159.7	193.9	87	192.20	8.24%
2004-11-11	0	0.085	0.077	-	0.085	0.085	100,000	8,500	0.0850	193.9	175.7	-	193.9	193.9	44	193.93	0.00%
2004-11-10	0	0.085	-	0.090	-	-	0	0	-	193.9	-	205.3	-	-	0	-	0.00%
2004-11-09	0	0.085	0.070	0.085	-	-	200	12	0.0600	193.9	159.7	193.9	-	-	0	136.89	0.00%
2004-11-08	0	0.085	0.085	0.090	0.070	0.070	10,000	700	0.0700	193.9	193.9	205.3	159.7	159.7	4	159.71	-5.56%
2004-11-05	0	0.090	0.070	0.090	-	-	0	0	-	205.3	159.7	205.3	-	-	0	-	0.00%
2004-11-04	0	0.090	0.070	0.090	0.070	0.090	195,000	15,600	0.0800	205.3	159.7	205.3	159.7	205.3	85	182.52	5.88%
2004-11-03	0	0.085	0.080	0.085	0.085	0.085	150,000	12,750	0.0850	193.9	182.5	193.9	193.9	193.9	66	193.93	-3.41%
2004-11-02	0	0.088	0.070	0.088	-	-	0	0	-	200.8	159.7	200.8	-	-	0	-	0.00%
2004-11-01	0	0.088	0.079	0.095	-	-	0	0	-	200.8	180.2	216.7	-	-	0	-	0.00%
2004-10-29	0	0.088	0.070	0.090	-	-	30,000	2,700	0.0900	200.8	159.7	205.3	-	-	13	205.34	0.00%
2004-10-28	0	0.088	0.070	0.095	-	-	0	0	-	200.8	159.7	216.7	-	-	0	-	0.00%
2004-10-27	0	0.088	0.088	0.093	0.070	0.070	10,000	700	0.0700	200.8	200.8	212.2	159.7	159.7	4	159.71	3.53%
2004-10-26	0	0.085	-	-	-	-	0	0	-	193.9	-	-	-	-	0	-	0.00%
2004-10-25	0	0.085	-	-	-	-	200,000	17,000	0.0850	193.9	-	-	-	-	88	193.93	0.00%
2004-10-21	0	0.085	-	0.100	0.085	0.085	150,000	12,750	0.0850	193.9	-	228.2	193.9	193.9	66	193.93	-2.30%
2004-10-20	0	0.087	0.080	0.100	0.087	0.087	200,000	17,400	0.0870	198.5	182.5	228.2	198.5	198.5	88	198.49	-3.33%
2004-10-19	0	0.090	0.080	0.098	0.090	0.090	200,000	18,000	0.0900	205.3	182.5	223.6	205.3	205.3	88	205.34	-10.00%
2004-10-18	0	0.100	0.089	0.100	0.089	0.118	500,000	47,220	0.0944	228.2	203.1	228.2	203.1	269.2	219	215.47	0.00%
2004-10-15	0	0.100	0.096	0.108	0.096	0.100	260,000	25,960	0.0998	228.2	219.0	246.4	219.0	228.2	114	227.80	11.11%
2004-10-14	0	0.090	0.090	0.100	0.082	0.082	140,000	11,480	0.0820	205.3	205.3	228.2	187.1	187.1	61	187.08	2.27%
2004-10-13	0	0.088	0.088	0.089	0.080	0.080	60,000	4,800	0.0800	200.8	200.8	203.1	182.5	182.5	26	182.52	-2.22%
2004-10-12	0	0.090	0.084	0.090	0.082	0.090	245,000	21,770	0.0889	205.3	191.6	205.3	187.1	205.3	107	202.73	9.76%
2004-10-11	0	0.082	0.082	0.090	0.075	0.075	1,335,000	100,125	0.0750	187.1	187.1	205.3	171.1	171.1	585	171.11	9.33%
2004-10-08	0	0.075	0.072	0.083	0.075	0.075	200,000	15,000	0.0750	171.1	164.3	189.4	171.1	171.1	88	171.11	1.35%
2004-10-07	0	0.074	0.074	0.080	0.070	0.072	1,015,000	73,050	0.0720	168.8	168.8	182.5	159.7	164.3	445	164.20	-9.76%
2004-10-06	0	0.082	0.066	0.082	0.075	0.082	335,000	25,310	0.0756	187.1	150.6	187.1	171.1	187.1	147	172.37	13.89%
2004-10-05	0	0.072	0.072	0.075	0.072	0.072	35,000	2,520	0.0720	164.3	164.3	171.1	164.3	164.3	15	164.27	0.00%
2004-10-04	0	0.072	0.072	0.075	-	-	0	0	-	164.3	164.3	171.1	-	-	0	-	2.86%
2004-09-30	0	0.070	0.066	0.070	0.070	0.070	1,104,000	77,240	0.0700	159.7	150.6	159.7	159.7	159.7	484	159.62	0.00%
2004-09-28	0	0.070	0.063	0.070	0.060	0.070	616,000	38,375	0.0623	159.7	143.7	159.7	136.9	159.7	270	142.13	0.00%
2004-09-27	0	0.070	0.062	0.070	-	-	0	0	-	159.7	141.5	159.7	-	-	0	-	0.00%
2004-09-24	0	0.070	0.062	0.070	-	-	0	0	-	159.7	141.5	159.7	-	-	0	-	0.00%
2004-09-23	0	0.070	0.065	0.078	-	-	3,000	165	0.0550	159.7	148.3	178.0	-	-	1	125.48	0.00%
2004-09-22	0	0.070	0.070	0.071	0.066	0.068	2,102,000	140,910	0.0670	159.7	159.7	162.0	150.6	155.1	921	152.94	-6.67%
2004-09-21	0	0.075	0.075	-	0.065	0.070	2,974,200	197,105	0.0663	171.1	171.1	-	148.3	159.7	1,304	151.20	5.63%
2004-09-20	0	0.071	0.071	0.072	-	-	0	0	-	162.0	162.0	164.3	-	-	0	-	2.90%
2004-09-17	0	0.069	0.067	0.070	0.069	0.069	100,000	6,900	0.0690	157.4	152.9	159.7	157.4	157.4	44	157.42	4.55%
2004-09-16	0	0.066	0.066	0.069	0.062	0.065	700,000	45,440	0.0649	150.6	150.6	157.4	141.5	148.3	307	148.10	3.12%
2004-09-15	0	0.064	0.064	0.065	0.060	0.061	1,667,125	100,506	0.0603	146.0	146.0	148.3	136.9	139.2	731	137.55	1.59%
2004-09-14	0	0.063	0.062	0.065	0.060	0.063	2,200,000	132,600	0.0603	143.7	141.5	148.3	136.9	143.7	964	137.51	0.00%
2004-09-13	0	0.063	0.060	0.063	0.060	0.063	1,280,000	77,140	0.0603	143.7	136.9	143.7	136.9	143.7	561	137.50	5.00%
2004-09-10	0	0.060	0.055	0.060	0.060	0.060	800,000	48,000	0.0600	136.9	125.5	136.9	136.9	136.9	351	136.89	0.00%
2004-09-09	0	0.060	0.060	0.061	0.060	0.061	1,714,800	102,788	0.0599	136.9	136.9	139.2	136.9	139.2	752	136.76	0.00%
2004-09-08	0	0.060	0.060	0.066	0.060	0.060	870,000	52,200	0.0600	136.9	136.9	150.6	136.9	136.9	381	136.89	0.00%
2004-09-07	0	0.060	0.060	0.070	-	-	0	0	-	136.9	136.9	159.7	-	-	0	-	0.00%
2004-09-06	0	0.060	0.060	0.068	-	-	0	0	-	136.9	136.9	155.1	-	-	0	-	9.09%
2004-09-03	0	0.055	0.055	0.070	0.055	0.055	80,000	4,400	0.0550	125.5	125.5	159.7	125.5	125.5	35	125.48	-14.06%
2004-09-02	0	0.064	0.055	0.064	0.065	0.065	200,000	13,000	0.0650	146.0	125.5	146.0	148.3	148.3	88	148.30	-4.48%
2004-09-01	0	0.067	0.050	0.067	0.067	0.067	1,000,000	67,000	0.0670	152.9	114.1	152.9	152.9	152.9	438	152.86	-4.29%
2004-08-31	0	0.070	0.060	0.090	0.070	0.070	520,000	36,400	0.0700	159.7	136.9	205.3	159.7	159.7	228	159.71	0.00%
2004-08-30	0	0.070	0.070	-	-	-	0	0	-	159.7	159.7	-	-	-	0	-	16.67%
2004-08-27	0	0.060	0.060	0.083	0.060	0.076	1,205,000	87,300	0.0724	136.9	136.9	189.4	136.9	173.4	528	165.29	-27.71%
2004-08-26	0	0.083	0.075	-	0.072	0.086	1,045,000	82,760	0.0792	189.4	171.1	-	164.3	196.2	458	180.69	15.28%
2004-08-25	0	0.072	-	0.100	-	-	0	0	-	164.3	-	228.2	-	-	0	-	0.00%
2004-08-24	0	0.072	-	-	-	-	0	0	-	164.3	-	-	-	-	0	-	0.00%
2004-08-23	0	0.072	0.051	0.086	-	-	0	0	-	164.3	116.4	196.2	-	-	0	-	0.00%
2004-08-20	0	0.072	0.072	0.100	-	-	0	0	-	164.3	164.3	228.2	-	-	0	-	16.13%
2004-08-19	0	0.062	0.062	0.100	-	-	0	0	-	141.5	141.5	228.2	-	-	0	-	3.33%
2004-08-18	0	0.060	0.060	0.100	-	-	0	0	-	136.9	136.9	228.2	-	-	0	-	5.26%
2004-08-17	0	0.057	0.057	-	0.050	0.050	100,000	5,000	0.0500	130.0	130.0	-	114.1	114.1	44	114.08	3.64%
2004-08-16	0	0.055	0.050	-	-	-	0	0	-	125.5	114.1	-	-	-	0	-	0.00%
2004-08-13	0	0.055	0.055	-	0.050	0.050	450,000	22,500	0.0500	125.5	125.5	-	114.1	114.1	197	114.08	5.77%
2004-08-12	0	0.052	0.050	0.100	-	-	0	0	-	118.6	114.1	228.2	-	-	0	-	0.00%
2004-08-11	0	0.052	0.051	0.100	-	-	0	0	-	118.6	116.4	228.2	-	-	0	-	0.00%
2004-08-10	0	0.052	0.050	-	-	-	0	0	-	118.6	114.1	-	-	-	0	-	0.00%
2004-08-09	0	0.052	0.050	-	-	-	0	0	-	118.6	114.1	-	-	-	0	-	0.00%
2004-08-06	0	0.052	0.050	-	-	-	0	0	-	118.6	114.1	-	-	-	0	-	0.00%
2004-08-05	0	0.052	0.052	-	0.051	0.051	12,000	590	0.0492	118.6	118.6	-	116.4	116.4	5	112.17	-1.89%
2004-08-04	0	0.053	0.050	-	-	-	0	0	-	120.9	114.1	-	-	-	0	-	0.00%
2004-08-03	0	0.053	0.050	-	-	-	0	0	-	120.9	114.1	-	-	-	0	-	0.00%
2004-08-02	0	0.053	0.050	-	-	-	0	0	-	120.9	114.1	-	-	-	0	-	0.00%
2004-07-30	0	0.053	0.050	-	0.053	0.053	10,000	530	0.0530	120.9	114.1	-	120.9	120.9	4	120.92	6.00%
2004-07-29	0	0.050	0.050	-	0.050	0.050	200,000	10,000	0.0500	114.1	114.1	-	114.1	114.1	88	114.08	0.00%
2004-07-28	0	0.050	0.050	-	-	-	0	0	-	114.1	114.1	-	-	-	0	-	0.00%
2004-07-27	0	0.050	0.050	-	0.050	0.050	210,000	10,500	0.0500	114.1	114.1	-	114.1	114.1	92	114.08	-23.08%
2004-07-26	0	0.065	0.051	0.065	-	-	0	0	-	148.3	116.4	148.3	-	-	0	-	0.00%
2004-07-23	0	0.065	0.051	0.070	-	-	0	0	-	148.3	116.4	159.7	-	-	0	-	0.00%
2004-07-22	0	0.065	0.050	-	-	-	0	0	-	148.3	114.1	-	-	-	0	-	0.00%
2004-07-21	0	0.065	-	-	-	-	0	0	-	148.3	-	-	-	-	0	-	0.00%
2004-07-20	0	0.065	-	-	-	-	0	0	-	148.3	-	-	-	-	0	-	0.00%
2004-07-19	0	0.065	-	0.065	-	-	0	0	-	148.3	-	148.3	-	-	0	-	-7.14%
2004-07-16	0	0.070	-	-	-	-	0	0	-	159.7	-	-	-	-	0	-	0.00%
2004-07-15	0	0.070	-	-	-	-	0	0	-	159.7	-	-	-	-	0	-	0.00%
2004-07-14	0	0.070	-	-	-	-	0	0	-	159.7	-	-	-	-	0	-	0.00%
2004-07-13	0	0.070	0.060	-	-	-	0	0	-	159.7	136.9	-	-	-	0	-	0.00%
2004-07-12	0	0.070	0.065	-	-	-	0	0	-	159.7	148.3	-	-	-	0	-	0.00%
2004-07-09	0	0.070	0.070	-	0.070	0.070	40,000	2,800	0.0700	159.7	159.7	-	159.7	159.7	18	159.71	0.00%
2004-07-08	0	0.070	0.065	0.080	0.070	0.070	60,000	4,200	0.0700	159.7	148.3	182.5	159.7	159.7	26	159.71	0.00%
2004-07-07	0	0.070	0.055	0.070	-	-	0	0	-	159.7	125.5	159.7	-	-	0	-	-12.50%
2004-07-06	0	0.080	-	0.080	-	-	0	0	-	182.5	-	182.5	-	-	0	-	0.00%
2004-07-05	0	0.080	0.061	0.080	-	-	1,000	50	0.0500	182.5	139.2	182.5	-	-	0	114.08	0.00%
2004-07-02	0	0.080	0.056	0.080	-	-	0	0	-	182.5	127.8	182.5	-	-	0	-	0.00%
2004-06-30	0	0.080	0.050	0.080	-	-	0	0	-	182.5	114.1	182.5	-	-	0	-	-5.88%
2004-06-29	0	0.085	0.050	0.090	-	-	0	0	-	193.9	114.1	205.3	-	-	0	-	0.00%
2004-06-28	0	0.085	0.060	0.085	-	-	0	0	-	193.9	136.9	193.9	-	-	0	-	-5.56%
2004-06-25	0	0.090	0.060	0.090	-	-	0	0	-	205.3	136.9	205.3	-	-	0	-	-5.26%
2004-06-24	0	0.095	0.060	0.095	-	-	0	0	-	216.7	136.9	216.7	-	-	0	-	-5.00%
2004-06-23	0	0.100	0.060	0.100	-	-	0	0	-	228.2	136.9	228.2	-	-	0	-	-0.99%
2004-06-21	0	0.101	0.060	0.108	-	-	0	0	-	230.4	136.9	246.4	-	-	0	-	0.00%
2004-06-18	0	0.101	0.070	0.101	-	-	3,200	192	0.0600	230.4	159.7	230.4	-	-	1	136.89	0.00%
2004-06-17	0	0.101	0.060	0.103	-	-	100,400	10,124	0.1008	230.4	136.9	235.0	-	-	44	230.06	0.00%
2004-06-16	0	0.101	0.070	0.109	-	-	0	0	-	230.4	159.7	248.7	-	-	0	-	0.00%
2004-06-15	0	0.101	0.051	0.102	-	-	0	0	-	230.4	116.4	232.7	-	-	0	-	0.00%
2004-06-14	0	0.101	-	0.101	-	-	0	0	-	230.4	-	230.4	-	-	0	-	0.00%
2004-06-11	0	0.101	0.091	0.101	0.101	0.105	160,000	16,400	0.1025	230.4	207.6	230.4	230.4	239.6	70	233.86	24.69%
2004-06-10	0	0.081	-	0.110	-	-	0	0	-	184.8	-	251.0	-	-	0	-	0.00%
2004-06-09	0	0.081	0.081	-	0.081	0.081	5,000	405	0.0810	184.8	184.8	-	184.8	184.8	2	184.80	-1.22%
2004-06-08	0	0.082	0.082	-	0.080	0.080	10,000	800	0.0800	187.1	187.1	-	182.5	182.5	4	182.52	-8.89%
2004-06-07	0	0.090	0.090	0.110	0.090	0.090	65,000	5,850	0.0900	205.3	205.3	251.0	205.3	205.3	28	205.34	0.00%
2004-06-04	0	0.090	-	-	-	-	0	0	-	205.3	-	-	-	-	0	-	0.00%
2004-06-03	0	0.090	0.090	-	0.090	0.090	5,000	450	0.0900	205.3	205.3	-	205.3	205.3	2	205.34	0.00%
2004-06-02	0	0.090	0.090	0.109	0.090	0.091	264,000	23,970	0.0908	205.3	205.3	248.7	205.3	207.6	116	207.15	-10.89%
2004-06-01	0	0.101	0.091	0.106	0.050	0.101	90,000	8,570	0.0952	230.4	207.6	241.8	114.1	230.4	39	217.25	12.22%
2004-05-31	0	0.090	0.075	0.090	0.090	0.091	155,000	14,765	0.0953	205.3	171.1	205.3	205.3	207.6	68	217.33	-10.89%
2004-05-28	0	0.101	0.093	0.101	0.101	0.110	865,000	92,670	0.1071	230.4	212.2	230.4	230.4	251.0	379	244.43	-8.18%
2004-05-27	0	0.110	0.050	0.118	-	-	0	0	-	251.0	114.1	269.2	-	-	0	-	0.00%
2004-05-25	0	0.110	0.060	0.115	-	-	0	0	-	251.0	136.9	262.4	-	-	0	-	0.00%
2004-05-24	0	0.110	0.050	-	-	-	0	0	-	251.0	114.1	-	-	-	0	-	0.00%
2004-05-21	0	0.110	0.050	0.120	-	-	0	0	-	251.0	114.1	273.8	-	-	0	-	0.00%
2004-05-20	0	0.110	0.060	0.130	-	-	0	0	-	251.0	136.9	296.6	-	-	0	-	0.00%
2004-05-19	0	0.110	0.070	0.140	-	-	0	0	-	251.0	159.7	319.4	-	-	0	-	0.00%
2004-05-18	0	0.110	0.050	0.118	-	-	0	0	-	251.0	114.1	269.2	-	-	0	-	0.00%
2004-05-17	0	0.110	0.110	0.130	-	-	0	0	-	251.0	251.0	296.6	-	-	0	-	10.00%
2004-05-14	0	0.100	0.100	-	0.100	0.100	480,000	48,000	0.1000	228.2	228.2	-	228.2	228.2	210	228.15	-16.67%
2004-05-13	0	0.120	0.130	0.139	0.120	0.120	200,000	24,000	0.1200	273.8	296.6	317.1	273.8	273.8	88	273.78	-7.69%
2004-05-12	0	0.130	0.125	0.147	0.130	0.140	470,000	62,800	0.1336	296.6	285.2	335.4	296.6	319.4	206	304.85	-7.14%
2004-05-11	0	0.140	0.100	-	0.130	0.140	50,000	6,600	0.1320	319.4	228.2	-	296.6	319.4	22	301.16	7.69%
2004-05-10	0	0.130	0.080	0.148	-	-	0	0	-	296.6	182.5	337.7	-	-	0	-	0.00%
2004-05-07	0	0.130	0.130	0.144	0.130	0.130	240,000	31,200	0.1300	296.6	296.6	328.5	296.6	296.6	105	296.60	-10.34%
2004-05-06	0	0.145	-	0.145	0.145	0.145	295,000	42,775	0.1450	330.8	-	330.8	330.8	330.8	129	330.82	-2.03%
2004-05-05	0	0.148	0.135	0.149	-	-	0	0	-	337.7	308.0	339.9	-	-	0	-	0.00%
2004-05-04	0	0.148	0.135	0.148	0.150	0.150	300,000	45,000	0.1500	337.7	308.0	337.7	342.2	342.2	131	342.23	13.85%
2004-05-03	0	0.130	-	0.150	-	-	0	0	-	296.6	-	342.2	-	-	0	-	0.00%
2004-04-30	0	0.130	-	0.149	-	-	0	0	-	296.6	-	339.9	-	-	0	-	0.00%
2004-04-29	0	0.130	0.100	0.147	-	-	0	0	-	296.6	228.2	335.4	-	-	0	-	0.00%
2004-04-28	0	0.130	0.130	0.159	0.130	0.169	775,000	113,800	0.1468	296.6	296.6	362.8	296.6	385.6	340	335.01	-28.57%
2004-04-27	0	0.182	0.151	0.182	-	-	1,000	140	0.1400	415.2	344.5	415.2	-	-	0	319.41	-1.62%
2004-04-26	0	0.185	0.100	0.185	-	-	0	0	-	422.1	228.2	422.1	-	-	0	-	0.00%
2004-04-23	0	0.185	0.111	0.185	-	-	0	0	-	422.1	253.2	422.1	-	-	0	-	0.00%
2004-04-22	0	0.185	0.100	0.188	-	-	0	0	-	422.1	228.2	428.9	-	-	0	-	0.00%
2004-04-21	0	0.185	0.150	0.185	-	-	0	0	-	422.1	342.2	422.1	-	-	0	-	0.00%
2004-04-20	0	0.185	0.100	0.185	-	-	0	0	-	422.1	228.2	422.1	-	-	0	-	0.00%
2004-04-19	0	0.185	0.151	0.185	-	-	0	0	-	422.1	344.5	422.1	-	-	0	-	0.00%
2004-04-16	0	0.185	0.120	0.185	-	-	0	0	-	422.1	273.8	422.1	-	-	0	-	-2.63%
2004-04-15	0	0.190	0.100	0.190	-	-	0	0	-	433.5	228.2	433.5	-	-	0	-	0.00%
2004-04-14	0	0.190	0.100	0.190	-	-	0	0	-	433.5	228.2	433.5	-	-	0	-	0.00%
2004-04-13	0	0.190	0.100	0.190	-	-	0	0	-	433.5	228.2	433.5	-	-	0	-	0.00%
2004-04-08	0	0.190	-	0.190	-	-	0	0	-	433.5	-	433.5	-	-	0	-	0.00%
2004-04-07	0	0.190	-	0.190	-	-	0	0	-	433.5	-	433.5	-	-	0	-	0.00%
2004-04-06	0	0.190	0.100	0.198	-	-	7,000	700	0.1000	433.5	228.2	451.7	-	-	3	228.15	0.00%
2004-04-02	0	0.190	0.110	0.198	-	-	0	0	-	433.5	251.0	451.7	-	-	0	-	0.00%
2004-04-01	0	0.190	0.101	0.195	-	-	0	0	-	433.5	230.4	444.9	-	-	0	-	0.00%
2004-03-31	0	0.190	0.110	0.190	-	-	225,000	44,550	0.1980	433.5	251.0	433.5	-	-	99	451.74	-4.04%
2004-03-30	0	0.198	0.100	0.198	-	-	0	0	-	451.7	228.2	451.7	-	-	0	-	0.00%
2004-03-29	0	0.198	0.100	-	-	-	0	0	-	451.7	228.2	-	-	-	0	-	0.00%
2004-03-26	0	0.198	0.100	0.200	-	-	0	0	-	451.7	228.2	456.3	-	-	0	-	0.00%
2004-03-25	0	0.198	-	0.200	-	-	0	0	-	451.7	-	456.3	-	-	0	-	0.00%
2004-03-24	1	-	-	-	-	-	0	0	-	451.7	-	-	-	-	0	-	0.00%
2004-03-23	1	-	-	-	-	-	0	0	-	451.7	-	-	-	-	0	-	0.00%
2004-03-22	0	0.198	0.150	0.200	-	-	0	0	-	451.7	342.2	456.3	-	-	0	-	0.00%
2004-03-19	0	0.198	0.150	0.200	0.197	0.198	133,200	26,190	0.1966	451.7	342.2	456.3	449.5	451.7	58	448.60	0.51%
2004-03-18	0	0.197	0.151	0.197	-	-	0	0	-	449.5	344.5	449.5	-	-	0	-	-0.51%
2004-03-17	0	0.198	0.150	0.198	-	-	0	0	-	451.7	342.2	451.7	-	-	0	-	0.00%
2004-03-16	0	0.198	0.150	0.198	0.198	0.198	20,000	3,960	0.1980	451.7	342.2	451.7	451.7	451.7	9	451.74	0.00%
2004-03-15	0	0.198	0.160	0.206	0.198	0.198	50,000	9,900	0.1980	451.7	365.0	470.0	451.7	451.7	22	451.74	4.21%
2004-03-12	0	0.190	0.161	0.190	0.190	0.190	210,000	39,900	0.1900	433.5	367.3	433.5	433.5	433.5	92	433.49	0.00%
2004-03-11	0	0.190	0.190	0.210	0.190	0.210	555,000	106,850	0.1925	433.5	433.5	479.1	433.5	479.1	243	439.24	-9.52%
2004-03-10	0	0.210	-	0.210	-	-	0	0	-	479.1	-	479.1	-	-	0	-	0.00%
2004-03-09	0	0.210	0.195	-	-	-	0	0	-	479.1	444.9	-	-	-	0	-	0.00%
2004-03-08	0	0.210	0.210	-	0.210	0.210	5,000	1,050	0.2100	479.1	479.1	-	479.1	479.1	2	479.12	-0.47%
2004-03-05	0	0.211	0.211	0.220	0.208	0.215	213,800	45,157	0.2112	481.4	481.4	501.9	474.6	490.5	94	481.88	-4.09%
2004-03-04	0	0.220	0.215	0.220	0.220	0.220	240,000	52,800	0.2200	501.9	490.5	501.9	501.9	501.9	105	501.93	-1.35%
2004-03-03	0	0.223	0.217	0.223	0.215	0.223	70,000	15,450	0.2207	508.8	495.1	508.8	490.5	508.8	31	503.56	3.24%
2004-03-02	0	0.216	0.215	0.230	-	-	0	0	-	492.8	490.5	524.7	-	-	0	-	0.00%
2004-03-01	0	0.216	0.216	0.225	0.216	0.216	50,000	10,800	0.2160	492.8	492.8	513.3	492.8	492.8	22	492.81	-1.82%
2004-02-27	0	0.220	0.218	-	0.216	0.220	285,000	62,360	0.2188	501.9	497.4	-	492.8	501.9	125	499.21	0.46%
2004-02-26	0	0.219	0.216	-	-	-	0	0	-	499.7	492.8	-	-	-	0	-	0.00%
2004-02-25	0	0.219	0.212	0.220	0.210	0.219	260,000	55,510	0.2135	499.7	483.7	501.9	479.1	499.7	114	487.10	1.86%
2004-02-24	0	0.215	0.215	-	-	-	0	0	-	490.5	490.5	-	-	-	0	-	0.00%
2004-02-23	0	0.215	0.215	-	0.215	0.215	10,000	2,150	0.2150	490.5	490.5	-	490.5	490.5	4	490.53	-3.15%
2004-02-20	0	0.222	0.216	0.222	0.220	0.223	495,000	109,540	0.2213	506.5	492.8	506.5	501.9	508.8	217	504.88	3.26%
2004-02-19	0	0.215	0.215	0.229	0.215	0.224	885,000	192,305	0.2173	490.5	490.5	522.5	490.5	511.1	388	495.76	-6.52%
2004-02-18	0	0.230	0.229	0.230	0.219	0.230	377,000	85,860	0.2277	524.7	522.5	524.7	499.7	524.7	165	519.60	2.68%
2004-02-17	0	0.224	0.216	0.230	-	-	0	0	-	511.1	492.8	524.7	-	-	0	-	0.00%
2004-02-16	0	0.224	0.216	0.230	-	-	0	0	-	511.1	492.8	524.7	-	-	0	-	0.00%
2004-02-13	0	0.224	0.224	0.225	0.215	0.229	961,000	212,020	0.2206	511.1	511.1	513.3	490.5	522.5	421	503.36	-0.44%
2004-02-12	0	0.225	0.225	0.230	0.215	0.215	500,000	107,500	0.2150	513.3	513.3	524.7	490.5	490.5	219	490.53	1.81%
2004-02-11	0	0.221	0.217	0.230	0.221	0.230	250,000	56,550	0.2262	504.2	495.1	524.7	504.2	524.7	110	516.08	-0.90%
2004-02-10	0	0.223	0.223	0.224	0.214	0.220	402,600	86,846	0.2157	508.8	508.8	511.1	488.2	501.9	176	492.15	1.36%
2004-02-09	0	0.220	0.218	-	-	-	0	0	-	501.9	497.4	-	-	-	0	-	0.00%
2004-02-06	0	0.220	0.216	-	-	-	0	0	-	501.9	492.8	-	-	-	0	-	0.00%
2004-02-05	0	0.220	0.220	0.235	0.220	0.225	235,000	52,200	0.2221	501.9	501.9	536.2	501.9	513.3	103	506.79	-6.38%
2004-02-04	0	0.235	-	0.245	-	-	0	0	-	536.2	-	559.0	-	-	0	-	0.00%
2004-02-03	0	0.235	0.225	-	0.225	0.235	220,000	50,270	0.2285	536.2	513.3	-	513.3	536.2	96	521.33	0.00%
2004-02-02	0	0.235	-	0.235	-	-	0	0	-	536.2	-	536.2	-	-	0	-	-0.42%
2004-01-30	0	0.236	0.236	-	0.235	0.236	155,000	36,480	0.2354	538.4	538.4	-	536.2	538.4	68	536.97	0.43%
2004-01-29	0	0.235	0.216	0.235	-	-	0	0	-	536.2	492.8	536.2	-	-	0	-	0.00%
2004-01-28	0	0.235	0.221	0.235	0.210	0.235	300,000	67,400	0.2247	536.2	504.2	536.2	479.1	536.2	131	512.58	0.00%
2004-01-27	0	0.235	0.222	0.235	0.265	0.265	100,000	26,500	0.2650	536.2	506.5	536.2	604.6	604.6	44	604.60	-7.84%
2004-01-26	0	0.255	-	0.255	0.250	0.255	277,400	69,902	0.2520	581.8	-	581.8	570.4	581.8	122	574.92	2.41%
2004-01-21	0	0.249	0.249	0.250	0.230	0.246	315,000	74,130	0.2353	568.1	568.1	570.4	524.7	561.3	138	536.92	8.26%
2004-01-20	0	0.230	0.226	-	0.222	0.230	602,000	135,124	0.2245	524.7	515.6	-	506.5	524.7	264	512.11	5.50%
2004-01-19	0	0.218	0.212	0.224	0.212	0.218	515,000	110,980	0.2155	497.4	483.7	511.1	483.7	497.4	226	491.66	3.81%
2004-01-16	0	0.210	0.210	0.219	0.210	0.215	365,000	78,400	0.2148	479.1	479.1	499.7	479.1	490.5	160	490.06	0.00%
2004-01-15	0	0.210	0.208	0.217	0.208	0.217	1,680,000	353,770	0.2106	479.1	474.6	495.1	474.6	495.1	736	480.44	-1.41%
2004-01-14	0	0.213	0.198	0.213	0.208	0.213	536,000	112,915	0.2107	486.0	451.7	486.0	474.6	486.0	235	480.63	3.90%
2004-01-13	0	0.205	0.205	0.212	0.205	0.214	1,948,800	411,007	0.2109	467.7	467.7	483.7	467.7	488.2	854	481.18	-4.65%
2004-01-12	0	0.215	0.215	0.217	0.215	0.220	2,061,425	446,792	0.2167	490.5	490.5	495.1	490.5	501.9	904	494.49	-2.27%
2004-01-09	0	0.220	0.216	0.220	0.220	0.221	1,230,000	270,700	0.2201	501.9	492.8	501.9	501.9	504.2	539	502.12	-1.79%
2004-01-08	0	0.224	0.220	0.224	0.224	0.224	833,000	186,350	0.2237	511.1	501.9	511.1	511.1	511.1	365	510.40	1.36%
2004-01-07	0	0.221	0.221	0.224	0.220	0.225	965,000	214,135	0.2219	504.2	504.2	511.1	501.9	513.3	423	506.27	0.00%
2004-01-06	0	0.221	0.221	0.230	0.220	0.225	1,450,000	320,980	0.2214	504.2	504.2	524.7	501.9	513.3	636	505.05	-5.15%
2004-01-05	0	0.233	0.220	0.235	0.220	0.233	710,000	161,050	0.2268	531.6	501.9	536.2	501.9	531.6	311	517.52	2.19%
2004-01-02	0	0.228	0.220	0.230	0.220	0.230	480,000	107,400	0.2238	520.2	501.9	524.7	501.9	524.7	210	510.49	-4.60%
2003-12-31	0	0.239	0.220	0.239	-	-	0	0	-	545.3	501.9	545.3	-	-	0	-	-0.42%
2003-12-30	0	0.240	0.220	0.240	0.220	0.242	380,000	85,400	0.2247	547.6	501.9	547.6	501.9	552.1	167	512.74	-2.04%
2003-12-29	0	0.245	0.232	0.245	0.232	0.245	400,000	96,100	0.2403	559.0	529.3	559.0	529.3	559.0	175	548.13	2.08%
2003-12-24	0	0.240	0.220	0.245	0.240	0.240	150,000	36,000	0.2400	547.6	501.9	559.0	547.6	547.6	66	547.56	3.00%
2003-12-23	0	0.233	0.215	0.240	0.200	0.239	665,000	155,770	0.2342	531.6	490.5	547.6	456.3	545.3	291	534.42	-5.67%
2003-12-22	0	0.247	0.200	0.247	0.248	0.248	180,000	44,640	0.2480	563.5	456.3	563.5	565.8	565.8	79	565.82	0.82%
2003-12-19	0	0.245	-	0.245	0.245	0.250	400,000	102,750	0.2569	559.0	-	559.0	559.0	570.4	175	586.06	-5.77%
2003-12-18	0	0.260	-	0.260	0.260	0.260	100,000	26,000	0.2600	593.2	-	593.2	593.2	593.2	44	593.19	4.00%
2003-12-17	0	0.250	-	0.250	0.250	0.270	400,000	110,000	0.2750	570.4	-	570.4	570.4	616.0	175	627.42	2.04%
2003-12-16	0	0.245	0.240	0.250	0.245	0.250	370,000	91,550	0.2474	559.0	547.6	570.4	559.0	570.4	162	564.52	-3.92%
2003-12-15	0	0.255	0.245	0.260	0.255	0.255	200,000	51,000	0.2550	581.8	559.0	593.2	581.8	581.8	88	581.79	-1.92%
2003-12-12	0	0.260	0.250	0.260	0.250	0.275	1,396,000	358,045	0.2565	593.2	570.4	593.2	570.4	627.4	612	585.16	-3.70%
2003-12-11	0	0.270	0.260	0.275	0.265	0.275	865,000	234,675	0.2713	616.0	593.2	627.4	604.6	627.4	379	618.98	1.89%
2003-12-10	0	0.265	0.255	0.265	0.255	0.265	115,000	30,050	0.2613	604.6	581.8	604.6	581.8	604.6	50	596.17	3.92%
2003-12-09	0	0.255	-	0.260	0.255	0.255	77,000	19,605	0.2546	581.8	-	593.2	581.8	581.8	34	580.90	0.00%
2003-12-08	0	0.255	0.255	0.270	0.255	0.260	463,032	120,278	0.2598	581.8	581.8	616.0	581.8	593.2	203	592.65	0.00%
2003-12-05	0	0.255	0.255	0.275	-	-	0	0	-	581.8	581.8	627.4	-	-	0	-	0.00%
2003-12-04	0	0.255	0.255	0.270	-	-	200,000	55,000	0.2750	581.8	581.8	616.0	-	-	88	627.42	2.00%
2003-12-03	0	0.250	0.250	0.280	0.250	0.250	240,000	60,000	0.2500	570.4	570.4	638.8	570.4	570.4	105	570.38	-1.96%
2003-12-02	0	0.255	0.250	0.280	-	-	200,000	55,000	0.2750	581.8	570.4	638.8	-	-	88	627.42	0.00%
2003-12-01	0	0.255	0.250	0.280	0.255	0.260	106,000	27,515	0.2596	581.8	570.4	638.8	581.8	593.2	46	592.23	-1.92%
2003-11-28	0	0.260	0.255	0.280	0.260	0.260	110,000	28,600	0.2600	593.2	581.8	638.8	593.2	593.2	48	593.19	0.00%
2003-11-27	0	0.260	0.260	0.280	-	-	200,000	58,000	0.2900	593.2	593.2	638.8	-	-	88	661.64	1.96%
2003-11-26	0	0.255	0.255	0.280	0.255	0.260	216,000	55,715	0.2579	581.8	581.8	638.8	581.8	593.2	95	588.49	-1.92%
2003-11-25	0	0.260	0.260	0.280	0.255	0.265	670,000	177,850	0.2654	593.2	593.2	638.8	581.8	604.6	294	605.62	-1.89%
2003-11-24	0	0.265	0.265	0.270	0.255	0.265	865,000	226,150	0.2614	604.6	604.6	616.0	581.8	604.6	379	596.49	0.00%
2003-11-21	0	0.265	0.260	0.270	0.260	0.270	1,260,000	332,500	0.2639	604.6	593.2	616.0	593.2	616.0	552	602.07	-1.85%
2003-11-20	0	0.270	0.265	0.275	0.265	0.315	10,714,000	3,157,963	0.2948	616.0	604.6	627.4	604.6	718.7	4,696	672.48	1.89%
2003-11-19	0	0.265	0.265	0.290	0.260	0.265	105,000	27,800	0.2648	604.6	604.6	661.6	593.2	604.6	46	604.06	3.92%
2003-11-18	0	0.255	0.250	0.270	0.250	0.260	700,000	178,400	0.2549	581.8	570.4	616.0	570.4	593.2	307	581.46	-3.77%
2003-11-17	0	0.265	0.265	0.280	0.265	0.280	215,000	58,925	0.2741	604.6	604.6	638.8	604.6	638.8	94	625.29	-5.36%
2003-11-14	0	0.280	0.275	0.295	0.275	0.295	552,000	154,250	0.2794	638.8	627.4	673.0	627.4	673.0	242	637.54	-5.08%
2003-11-13	0	0.295	0.290	0.295	0.295	0.300	470,000	138,900	0.2955	673.0	661.6	673.0	673.0	684.5	206	674.26	1.72%
2003-11-12	0	0.290	0.280	0.295	0.285	0.300	62,720,000	15,797,600	0.2519	661.6	638.8	673.0	650.2	684.5	27,491	574.66	5.45%
2003-11-11	1	0.275	-	-	-	-	0	0	-	627.4	-	-	-	-	0	-	0.00%
2003-11-10	1	0.275	-	-	-	-	0	0	-	627.4	-	-	-	-	0	-	0.00%
2003-11-07	0	0.275	0.255	-	0.260	0.275	577,000	155,230	0.2690	627.4	581.8	-	593.2	627.4	253	613.79	3.77%
2003-11-06	0	0.265	0.255	0.265	0.250	0.270	132,600	35,049	0.2643	604.6	581.8	604.6	570.4	616.0	58	603.05	-1.85%
2003-11-05	0	0.270	0.270	0.300	0.270	0.275	140,000	38,150	0.2725	616.0	616.0	684.5	616.0	627.4	61	621.71	-3.57%
2003-11-04	0	0.280	0.280	0.300	0.280	0.280	310,000	86,800	0.2800	638.8	638.8	684.5	638.8	638.8	136	638.82	-3.45%
2003-11-03	0	0.290	0.280	0.290	0.280	0.295	250,000	72,000	0.2880	661.6	638.8	661.6	638.8	673.0	110	657.08	0.00%
2003-10-31	0	0.290	0.290	0.300	-	-	0	0	-	661.6	661.6	684.5	-	-	0	-	1.75%
2003-10-30	0	0.285	0.285	0.300	0.280	0.295	55,000	15,850	0.2882	650.2	650.2	684.5	638.8	673.0	24	657.49	-1.72%
2003-10-29	0	0.290	0.290	0.300	0.290	0.290	64,000	18,440	0.2881	661.6	661.6	684.5	661.6	661.6	28	657.36	-4.92%
2003-10-28	0	0.305	0.295	0.305	0.295	0.310	310,000	94,000	0.3032	695.9	673.0	695.9	673.0	707.3	136	691.81	1.67%
2003-10-27	0	0.300	0.285	0.310	0.275	0.300	851,000	238,260	0.2800	684.5	650.2	707.3	627.4	684.5	373	638.77	7.14%
2003-10-24	0	0.280	0.275	0.290	0.265	0.290	1,544,725	439,470	0.2845	638.8	627.4	661.6	604.6	661.6	677	649.08	1.82%
2003-10-23	0	0.275	0.275	0.295	0.275	0.300	11,488,400	2,759,740	0.2402	627.4	627.4	673.0	627.4	684.5	5,035	548.06	-8.33%
2003-10-22	0	0.300	0.300	0.310	0.300	0.305	2,347,200	708,352	0.3018	684.5	684.5	707.3	684.5	695.9	1,029	688.53	-1.64%
2003-10-21	0	0.305	0.305	0.310	0.305	0.315	2,700,000	835,350	0.3094	695.9	695.9	707.3	695.9	718.7	1,183	705.88	-3.17%
2003-10-20	0	0.315	0.315	0.320	0.310	0.320	4,312,850	1,357,212	0.3147	718.7	718.7	730.1	707.3	730.1	1,890	717.97	1.61%
2003-10-17	0	0.310	0.290	0.310	0.295	0.310	951,000	289,015	0.3039	707.3	661.6	707.3	673.0	707.3	417	693.37	5.08%
2003-10-16	0	0.295	0.290	0.300	0.285	0.295	90,000	26,150	0.2906	673.0	661.6	684.5	650.2	673.0	39	662.91	3.51%
2003-10-15	0	0.285	0.285	0.295	0.285	0.285	190,000	54,150	0.2850	650.2	650.2	673.0	650.2	650.2	83	650.23	0.00%
2003-10-14	0	0.285	0.285	0.300	0.285	0.290	600,000	173,750	0.2896	650.2	650.2	684.5	650.2	661.6	263	660.69	-5.00%
2003-10-13	0	0.300	0.295	0.300	0.300	0.300	200,000	60,000	0.3000	684.5	673.0	684.5	684.5	684.5	88	684.45	1.69%
2003-10-10	0	0.295	0.290	0.300	0.290	0.300	1,354,000	399,680	0.2952	673.0	661.6	684.5	661.6	684.5	593	673.47	-1.67%
2003-10-09	0	0.300	0.295	0.305	0.300	0.305	790,000	237,050	0.3001	684.5	673.0	695.9	684.5	695.9	346	684.60	0.00%
2003-10-08	0	0.300	0.295	0.300	0.295	0.305	755,000	226,750	0.3003	684.5	673.0	684.5	673.0	695.9	331	685.21	0.00%
2003-10-07	0	0.300	0.295	0.305	0.300	0.305	1,730,000	521,450	0.3014	684.5	673.0	695.9	684.5	695.9	758	687.69	0.00%
2003-10-06	0	0.300	0.290	0.300	0.295	0.325	9,213,000	2,845,275	0.3088	684.5	661.6	684.5	673.0	741.5	4,038	704.61	0.00%
2003-10-03	0	0.300	0.290	0.300	0.265	0.305	1,897,850	536,763	0.2828	684.5	661.6	684.5	604.6	695.9	832	645.27	13.21%
2003-10-02	0	0.265	0.265	0.270	0.255	0.270	925,712	242,149	0.2616	604.6	604.6	616.0	581.8	616.0	406	596.80	6.00%
2003-09-30	0	0.250	0.250	0.255	0.250	0.250	302,200	75,506	0.2499	570.4	570.4	581.8	570.4	570.4	132	570.05	0.00%
2003-09-29	0	0.250	0.250	0.255	0.250	0.250	860,000	215,000	0.2500	570.4	570.4	581.8	570.4	570.4	377	570.38	0.00%
2003-09-26	0	0.250	0.245	0.260	0.250	0.260	250,000	63,000	0.2520	570.4	559.0	593.2	570.4	593.2	110	574.94	0.00%
2003-09-25	0	0.250	0.245	0.260	0.250	0.260	2,445,000	617,725	0.2526	570.4	559.0	593.2	570.4	593.2	1,072	576.42	-1.96%
2003-09-24	0	0.255	0.247	0.255	0.246	0.255	550,000	137,650	0.2503	581.8	563.5	581.8	561.3	581.8	241	571.00	4.08%
2003-09-23	0	0.245	0.240	0.245	0.245	0.245	283,000	69,290	0.2448	559.0	547.6	559.0	559.0	559.0	124	558.61	0.00%
2003-09-22	0	0.245	0.245	0.260	0.240	0.250	570,000	139,695	0.2451	559.0	559.0	593.2	547.6	570.4	250	559.15	-2.00%
2003-09-19	0	0.250	0.255	0.270	0.250	0.250	125,000	31,250	0.2500	570.4	581.8	616.0	570.4	570.4	55	570.38	-1.96%
2003-09-18	0	0.255	0.260	0.275	0.250	0.250	490,000	122,500	0.2500	581.8	593.2	627.4	570.4	570.4	215	570.38	0.00%
2003-09-17	0	0.255	0.250	0.275	0.250	0.260	720,000	186,300	0.2588	581.8	570.4	627.4	570.4	593.2	316	590.34	-1.92%
2003-09-16	0	0.260	0.260	0.270	0.260	0.270	280,000	73,350	0.2620	593.2	593.2	616.0	593.2	616.0	123	597.68	-1.89%
2003-09-15	0	0.265	0.265	0.275	0.265	0.265	110,000	29,150	0.2650	604.6	604.6	627.4	604.6	604.6	48	604.60	-1.85%
2003-09-11	0	0.270	0.250	0.275	0.270	0.270	93,400	25,082	0.2685	616.0	570.4	627.4	616.0	616.0	41	612.69	0.00%
2003-09-10	0	0.270	0.255	0.270	-	-	0	0	-	616.0	581.8	616.0	-	-	0	-	0.00%
2003-09-09	0	0.270	0.265	0.270	0.270	0.275	1,194,800	324,928	0.2720	616.0	604.6	616.0	616.0	627.4	524	620.46	-5.26%
2003-09-08	0	0.285	0.270	0.285	0.270	0.290	877,000	243,325	0.2775	650.2	616.0	650.2	616.0	661.6	384	633.01	3.64%
2003-09-05	0	0.275	0.275	0.285	0.275	0.275	200,000	55,000	0.2750	627.4	627.4	650.2	627.4	627.4	88	627.42	-3.51%
2003-09-04	0	0.285	0.275	0.285	0.280	0.285	800,900	226,984	0.2834	650.2	627.4	650.2	638.8	650.2	351	646.61	3.64%
2003-09-03	0	0.275	0.275	0.280	0.275	0.280	755,000	207,350	0.2746	627.4	627.4	638.8	627.4	638.8	331	626.59	-1.79%
2003-09-02	0	0.280	0.275	0.285	0.280	0.290	630,000	178,800	0.2838	638.8	627.4	650.2	638.8	661.6	276	647.52	-1.75%
2003-09-01	0	0.285	0.280	0.285	0.265	0.285	2,850,712	787,060	0.2761	650.2	638.8	650.2	604.6	650.2	1,249	629.91	14.00%
2003-08-29	0	0.250	0.240	0.255	0.236	0.260	305,000	76,405	0.2505	570.4	547.6	581.8	538.4	593.2	134	571.54	9.65%
2003-08-28	0	0.228	0.228	0.236	0.228	0.235	31,400	7,288	0.2321	520.2	520.2	538.4	520.2	536.2	14	529.54	-0.87%
2003-08-27	0	0.230	0.230	0.238	0.226	0.230	155,000	35,210	0.2272	524.7	524.7	543.0	515.6	524.7	68	518.27	0.88%
2003-08-26	0	0.228	0.228	0.235	0.220	0.228	61,000	13,770	0.2257	520.2	520.2	536.2	501.9	520.2	27	515.02	1.33%
2003-08-25	0	0.225	0.225	-	0.220	0.220	5,000	1,100	0.2200	513.3	513.3	-	501.9	501.9	2	501.93	-2.17%
2003-08-22	0	0.230	0.230	0.238	0.230	0.230	150,000	34,500	0.2300	524.7	524.7	543.0	524.7	524.7	66	524.75	-4.17%
2003-08-21	0	0.240	0.233	0.248	0.240	0.245	258,225	62,192	0.2408	547.6	531.6	565.8	547.6	559.0	113	549.49	0.00%
2003-08-20	0	0.240	0.230	0.240	0.225	0.246	1,826,425	432,156	0.2366	547.6	524.7	547.6	513.3	561.3	801	539.84	-4.00%
2003-08-19	0	0.250	0.240	0.250	0.242	0.250	120,000	29,600	0.2467	570.4	547.6	570.4	552.1	570.4	53	562.77	6.84%
2003-08-18	0	0.234	0.234	0.240	0.230	0.234	520,000	121,240	0.2332	533.9	533.9	547.6	524.7	533.9	228	531.94	4.00%
2003-08-15	0	0.225	0.225	0.232	0.224	0.226	610,000	137,060	0.2247	513.3	513.3	529.3	511.1	515.6	267	512.63	-2.60%
2003-08-14	0	0.231	0.229	0.233	0.228	0.231	1,067,800	244,828	0.2293	527.0	522.5	531.6	520.2	527.0	468	523.11	2.21%
2003-08-13	0	0.226	0.226	0.235	0.222	0.233	1,696,687	386,067	0.2275	515.6	515.6	536.2	506.5	531.6	744	519.14	2.26%
2003-08-12	0	0.221	0.221	0.226	0.196	0.228	2,479,600	533,756	0.2153	504.2	504.2	515.6	447.2	520.2	1,087	491.12	13.33%
2003-08-11	0	0.195	0.193	0.205	0.194	0.205	493,000	97,240	0.1972	444.9	440.3	467.7	442.6	467.7	216	450.01	-0.51%
2003-08-08	0	0.196	0.194	0.201	0.190	0.205	1,300,200	255,498	0.1965	447.2	442.6	458.6	433.5	467.7	570	448.33	-6.67%
2003-08-07	0	0.210	0.209	0.212	0.210	0.222	2,102,850	457,159	0.2174	479.1	476.8	483.7	479.1	506.5	922	496.00	-4.55%
2003-08-06	0	0.220	0.212	0.240	0.220	0.260	4,810,000	1,139,315	0.2369	501.9	483.7	547.6	501.9	593.2	2,108	540.41	-16.98%
2003-08-05	0	0.265	0.265	0.285	0.265	0.285	602,000	165,450	0.2748	604.6	604.6	650.2	604.6	650.2	264	627.04	-1.85%
2003-08-04	0	0.270	0.260	0.285	0.270	0.290	3,016,800	829,444	0.2749	616.0	593.2	650.2	616.0	661.6	1,322	627.28	-11.48%
2003-08-01	0	0.305	0.300	0.320	-	-	2,000	500	0.2500	695.9	684.5	730.1	-	-	1	570.38	0.00%
2003-07-31	0	0.305	0.305	0.320	-	-	0	0	-	695.9	695.9	730.1	-	-	0	-	0.00%
2003-07-30	0	0.305	0.305	0.320	0.305	0.320	229,600	72,459	0.3156	695.9	695.9	730.1	695.9	730.1	101	720.02	-4.69%
2003-07-29	0	0.320	0.320	0.325	0.305	0.320	789,600	251,073	0.3180	730.1	730.1	741.5	695.9	730.1	346	725.46	0.00%
2003-07-28	0	0.320	0.300	0.320	0.320	0.325	680,000	218,600	0.3215	730.1	684.5	730.1	730.1	741.5	298	733.44	8.47%
2003-07-25	0	0.295	0.295	0.330	-	-	0	0	-	673.0	673.0	752.9	-	-	0	-	5.36%
2003-07-24	0	0.280	0.280	-	0.280	0.280	6,000	1,660	0.2767	638.8	638.8	-	638.8	638.8	3	631.22	3.70%
2003-07-23	0	0.270	0.270	0.320	0.270	0.270	6,000	1,620	0.2700	616.0	616.0	730.1	616.0	616.0	3	616.01	-12.90%
2003-07-22	0	0.310	0.310	0.320	0.280	0.320	51,200	15,318	0.2992	707.3	707.3	730.1	638.8	730.1	22	682.58	3.33%
2003-07-21	0	0.300	0.300	0.330	0.300	0.300	49,657	14,896	0.3000	684.5	684.5	752.9	684.5	684.5	22	684.40	-9.09%
2003-07-18	0	0.330	0.330	0.340	0.300	0.300	17,000	5,100	0.3000	752.9	752.9	775.7	684.5	684.5	7	684.45	-2.94%
2003-07-17	0	0.340	0.340	0.350	0.300	0.300	18,000	5,400	0.3000	775.7	775.7	798.5	684.5	684.5	8	684.45	3.03%
2003-07-16	0	0.330	0.330	0.350	0.275	0.350	67,400	21,171	0.3141	752.9	752.9	798.5	627.4	798.5	30	716.65	26.92%
2003-07-15	0	0.260	0.260	0.340	0.260	0.260	3,000	780	0.2600	593.2	593.2	775.7	593.2	593.2	1	593.19	-13.33%
2003-07-14	0	0.300	0.300	0.330	0.300	0.300	300,000	90,000	0.3000	684.5	684.5	752.9	684.5	684.5	131	684.45	-9.09%
2003-07-11	0	0.330	0.330	-	0.310	0.330	613,400	202,410	0.3300	752.9	752.9	-	707.3	752.9	269	752.86	6.45%
2003-07-10	0	0.320	0.320	-	0.320	0.320	9,000	2,880	0.3200	707.3	707.3	-	707.3	707.3	4	707.27	-0.00%
2003-07-09	0	0.032	0.032	0.034	0.031	0.032	1,834,000	63,258	0.0345	707.3	707.3	751.5	685.2	707.3	83	762.34	3.23%
2003-07-08	0	0.031	0.031	0.036	0.031	0.031	500,000	15,500	0.0310	685.2	685.2	795.7	685.2	685.2	23	685.17	0.00%
2003-07-07	0	0.031	0.030	0.031	0.031	0.034	940,000	30,976	0.0330	685.2	663.1	685.2	685.2	751.5	43	728.34	-8.82%
2003-07-04	0	0.034	0.034	0.035	0.034	0.037	1,944,000	66,576	0.0342	751.5	751.5	773.6	751.5	817.8	88	756.93	-2.86%
2003-07-03	0	0.035	0.033	0.035	0.032	0.035	11,056,000	386,500	0.0350	773.6	729.4	773.6	707.3	773.6	500	772.66	-5.41%
2003-07-02	0	0.037	0.034	0.037	0.031	0.037	12,400,000	450,800	0.0364	817.8	751.5	817.8	685.2	817.8	561	803.52	5.71%
2003-06-30	0	0.035	0.034	0.037	0.035	0.039	8,796,002	330,760	0.0376	773.6	751.5	817.8	773.6	862.0	398	831.12	-10.26%
2003-06-27	0	0.039	0.039	0.042	0.038	0.040	13,314,000	519,396	0.0390	862.0	862.0	928.3	839.9	884.1	602	862.23	0.00%
2003-06-26	0	0.039	0.039	0.043	0.039	0.041	11,888,000	471,822	0.0397	862.0	862.0	950.4	862.0	906.2	538	877.21	2.63%
2003-06-25	0	0.038	0.041	0.042	0.037	0.042	14,808,000	575,996	0.0389	839.9	906.2	928.3	817.8	928.3	670	859.72	0.00%
2003-06-24	0	0.038	0.042	0.043	0.037	0.045	8,450,000	334,950	0.0396	839.9	928.3	950.4	817.8	994.6	382	876.11	-13.64%
2003-06-23	0	0.044	0.043	0.044	0.041	0.050	14,136,000	660,032	0.0467	972.5	950.4	972.5	906.2	1,105	640	1,032.0	7.32%
2003-06-20	0	0.041	0.040	0.041	0.035	0.042	12,964,000	495,430	0.0382	906.2	884.1	906.2	773.6	928.3	587	844.65	7.89%
2003-06-19	0	0.038	0.037	0.038	0.034	0.038	14,458,000	503,528	0.0348	839.9	817.8	839.9	751.5	839.9	654	769.75	15.15%
2003-06-18	0	0.033	0.032	0.033	0.031	0.033	8,966,000	285,346	0.0318	729.4	707.3	729.4	685.2	729.4	406	703.41	6.45%
2003-06-17	0	0.031	0.031	0.032	0.031	0.032	11,652,000	362,992	0.0312	685.2	685.2	707.3	685.2	707.3	527	688.54	0.00%
2003-06-16	0	0.031	0.031	0.032	0.031	0.032	11,200,000	348,800	0.0311	685.2	685.2	707.3	685.2	707.3	507	688.32	0.00%
2003-06-13	0	0.031	0.030	0.031	0.031	0.033	7,600,000	243,906	0.0321	685.2	663.1	685.2	685.2	729.4	344	709.32	-3.13%
2003-06-12	0	0.032	0.030	0.032	0.030	0.032	8,680,000	269,470	0.0310	707.3	663.1	707.3	663.1	707.3	393	686.16	3.23%
2003-06-11	0	0.031	0.030	0.031	0.030	0.032	7,120,000	221,100	0.0311	685.2	663.1	685.2	663.1	707.3	322	686.35	-3.13%
2003-06-10	0	0.032	0.031	0.032	0.030	0.035	6,816,000	221,240	0.0325	707.3	685.2	707.3	663.1	773.6	308	717.41	-3.03%
2003-06-09	0	0.033	0.032	0.033	0.031	0.034	5,440,000	182,390	0.0335	729.4	707.3	729.4	685.2	751.5	246	741.03	-8.33%
2003-06-06	0	0.036	0.035	0.036	0.031	0.039	3,692,000	139,262	0.0377	795.7	773.6	795.7	685.2	862.0	167	833.69	2.86%
2003-06-05	0	0.035	0.035	0.036	0.034	0.036	6,616,000	232,440	0.0351	773.6	773.6	795.7	751.5	795.7	299	776.52	-5.41%
2003-06-03	0	0.037	0.035	0.037	0.028	0.040	8,874,000	335,830	0.0378	817.8	773.6	817.8	618.9	884.1	401	836.44	-13.95%
2003-06-02	0	0.043	-	0.043	0.043	0.046	5,100,000	226,400	0.0444	950.4	-	950.4	950.4	1,017	231	981.16	-8.51%
2003-05-30	0	0.047	0.044	0.048	0.042	0.049	5,834,518	277,346	0.0475	1,039	972.5	1,061	928.3	1,083	264	1,050.6	-2.08%
2003-05-29	0	0.048	0.045	0.048	0.043	0.051	4,772,000	239,154	0.0501	1,061	994.6	1,061	950.4	1,127	216	1,107.7	-25.00%
2003-05-28	1	0.064	-	-	-	-	0	0	-	1,415	-	-	-	-	0	-	0.00%
2003-05-27	1	0.064	-	-	-	-	0	0	-	1,415	-	-	-	-	0	-	0.00%
2003-05-26	1	0.064	0.056	0.064	0.059	0.069	3,020,000	184,360	0.0610	1,415	1,238	1,415	1,304	1,525	137	1,349.3	18.52%
2003-05-23	0	0.054	0.054	0.056	0.054	0.057	8,906,000	493,924	0.0555	1,194	1,194	1,238	1,194	1,260	403	1,225.8	-8.47%
2003-05-22	0	0.059	0.054	0.059	0.053	0.059	5,600,000	322,800	0.0576	1,304	1,194	1,304	1,171	1,304	253	1,274.0	1.72%
2003-05-21	0	0.058	0.054	0.058	0.056	0.061	40,000	2,390	0.0598	1,282	1,194	1,282	1,238	1,348	2	1,320.6	5.45%
2003-05-20	0	0.055	0.055	0.058	0.055	0.065	6,506,000	377,530	0.0580	1,216	1,216	1,282	1,216	1,437	294	1,282.5	-8.33%
2003-05-19	0	0.060	0.055	0.060	0.057	0.060	3,000,000	174,500	0.0582	1,326	1,216	1,326	1,260	1,326	136	1,285.6	5.26%
2003-05-16	0	0.057	0.057	0.060	0.056	0.062	12,030,000	696,930	0.0579	1,260	1,260	1,326	1,238	1,370	544	1,280.4	1.79%
2003-05-15	0	0.056	0.055	0.056	0.056	0.059	6,710,000	391,260	0.0583	1,238	1,216	1,238	1,238	1,304	304	1,288.8	-6.67%
2003-05-14	0	0.060	0.055	0.060	0.060	0.060	4,000,000	240,000	0.0600	1,326	1,216	1,326	1,326	1,326	181	1,326.1	1.69%
2003-05-13	0	0.059	0.055	0.060	0.051	0.059	3,250,000	188,250	0.0579	1,304	1,216	1,326	1,127	1,304	147	1,280.2	-3.28%
2003-05-12	0	0.061	0.051	0.061	0.059	0.061	6,200,000	366,160	0.0591	1,348	1,127	1,348	1,304	1,348	281	1,305.3	1.67%
2003-05-09	0	0.060	0.060	0.061	0.060	0.061	6,858,000	411,780	0.0600	1,326	1,326	1,348	1,326	1,348	310	1,327.1	-4.76%
2003-05-07	0	0.063	0.052	0.064	0.063	0.063	500,000	31,500	0.0630	1,392	1,149	1,415	1,392	1,392	23	1,392.4	3.28%
2003-05-06	0	0.061	0.057	0.061	0.057	0.063	3,300,000	197,468	0.0598	1,348	1,260	1,348	1,260	1,392	149	1,322.6	1.67%
2003-05-05	0	0.060	0.054	0.061	0.051	0.063	6,060,000	373,060	0.0616	1,326	1,194	1,348	1,127	1,392	274	1,360.6	3.45%
2003-05-02	0	0.058	0.052	0.067	0.051	0.059	3,422,000	191,146	0.0559	1,282	1,149	1,481	1,127	1,304	155	1,234.6	-1.69%
2003-04-30	0	0.059	0.048	0.059	-	-	0	0	-	1,304	1,061	1,304	-	-	0	-	0.00%
2003-04-29	0	0.059	0.040	0.059	-	-	0	0	-	1,304	884.1	1,304	-	-	0	-	-1.67%
2003-04-28	0	0.060	0.050	0.060	0.060	0.060	4,100,000	246,000	0.0600	1,326	1,105	1,326	1,326	1,326	186	1,326.1	0.00%
2003-04-25	0	0.060	0.041	0.061	-	-	0	0	-	1,326	906.2	1,348	-	-	0	-	0.00%
2003-04-24	0	0.060	0.040	0.060	-	-	0	0	-	1,326	884.1	1,326	-	-	0	-	-6.25%
2003-04-23	0	0.064	0.045	0.064	-	-	0	0	-	1,415	994.6	1,415	-	-	0	-	-3.03%
2003-04-22	0	0.066	0.040	0.066	0.062	0.066	780,000	50,000	0.0641	1,459	884.1	1,459	1,370	1,459	35	1,416.8	3.12%
2003-04-17	0	0.064	0.051	0.065	0.040	0.064	1,010,000	64,400	0.0638	1,415	1,127	1,437	884.1	1,415	46	1,409.3	-3.03%
2003-04-16	0	0.066	0.050	0.066	-	-	0	0	-	1,459	1,105	1,459	-	-	0	-	0.00%
2003-04-15	0	0.066	0.056	0.066	0.066	0.066	4,000,000	264,000	0.0660	1,459	1,238	1,459	1,459	1,459	181	1,458.7	0.00%
2003-04-14	0	0.066	0.050	0.067	-	-	0	0	-	1,459	1,105	1,481	-	-	0	-	0.00%
2003-04-11	0	0.066	0.051	0.067	-	-	0	0	-	1,459	1,127	1,481	-	-	0	-	0.00%
2003-04-10	0	0.066	0.055	0.067	-	-	0	0	-	1,459	1,216	1,481	-	-	0	-	0.00%
2003-04-09	0	0.066	0.059	0.067	0.059	0.066	1,050,000	68,950	0.0657	1,459	1,304	1,481	1,304	1,459	48	1,451.4	-1.49%
2003-04-08	0	0.067	0.058	0.067	0.067	0.067	1,010,000	67,670	0.0670	1,481	1,282	1,481	1,481	1,481	46	1,480.8	0.00%
2003-04-07	0	0.067	0.055	0.067	0.061	0.067	3,140,000	209,540	0.0667	1,481	1,216	1,481	1,348	1,481	142	1,474.9	0.00%
2003-04-04	0	0.067	0.062	0.067	0.067	0.067	1,000,000	67,000	0.0670	1,481	1,370	1,481	1,481	1,481	45	1,480.8	-1.47%
2003-04-03	0	0.068	0.060	0.068	0.068	0.068	1,440,000	97,920	0.0680	1,503	1,326	1,503	1,503	1,503	65	1,502.9	9.68%
2003-04-02	0	0.062	0.062	0.070	0.062	0.069	2,010,000	137,620	0.0685	1,370	1,370	1,547	1,370	1,525	91	1,513.3	-12.68%
2003-04-01	0	0.071	0.066	0.072	0.065	0.071	5,400,000	356,400	0.0660	1,569	1,459	1,591	1,437	1,569	244	1,458.7	-7.79%
2003-03-31	0	0.077	0.063	0.078	-	-	0	0	-	1,702	1,392	1,724	-	-	0	-	0.00%
2003-03-28	0	0.077	0.067	0.078	0.068	0.077	870,000	60,930	0.0700	1,702	1,481	1,724	1,503	1,702	39	1,547.9	0.00%
2003-03-27	0	0.077	0.066	0.077	0.074	0.077	600,000	45,210	0.0754	1,702	1,459	1,702	1,636	1,702	27	1,665.4	4.05%
2003-03-26	0	0.074	-	0.074	0.074	0.074	300,000	22,200	0.0740	1,636	-	1,636	1,636	1,636	14	1,635.6	7.25%
2003-03-25	0	0.069	0.060	0.070	-	-	0	0	-	1,525	1,326	1,547	-	-	0	-	0.00%
2003-03-24	0	0.069	0.060	0.070	0.060	0.069	220,000	15,000	0.0682	1,525	1,326	1,547	1,326	1,525	10	1,507.0	-1.43%
2003-03-21	0	0.070	0.060	0.070	-	-	0	0	-	1,547	1,326	1,547	-	-	0	-	0.00%
2003-03-20	0	0.070	0.062	0.076	-	-	0	0	-	1,547	1,370	1,680	-	-	0	-	0.00%
2003-03-19	0	0.070	0.056	0.075	-	-	0	0	-	1,547	1,238	1,658	-	-	0	-	0.00%
2003-03-18	0	0.070	0.060	0.074	-	-	0	0	-	1,547	1,326	1,636	-	-	0	-	0.00%
2003-03-17	0	0.070	0.070	0.075	0.070	0.070	20,000	1,400	0.0700	1,547	1,547	1,658	1,547	1,547	1	1,547.2	-4.11%
2003-03-14	0	0.073	0.066	0.075	-	-	0	0	-	1,613	1,459	1,658	-	-	0	-	0.00%
2003-03-13	0	0.073	0.069	0.073	-	-	0	0	-	1,613	1,525	1,613	-	-	0	-	0.00%
2003-03-12	0	0.073	0.070	0.073	0.069	0.073	1,050,000	74,930	0.0714	1,613	1,547	1,613	1,525	1,613	48	1,577.3	2.82%
2003-03-11	0	0.071	0.069	0.072	0.069	0.071	450,000	31,850	0.0708	1,569	1,525	1,591	1,525	1,569	20	1,564.3	1.43%
2003-03-10	0	0.070	0.070	0.077	0.065	0.074	722,000	52,658	0.0729	1,547	1,547	1,702	1,437	1,636	33	1,612.0	-11.39%
2003-03-07	0	0.079	0.068	0.080	0.068	0.079	2,150,000	167,200	0.0778	1,746	1,503	1,768	1,503	1,746	97	1,718.8	-1.25%
2003-03-06	0	0.080	0.071	0.080	-	-	0	0	-	1,768	1,569	1,768	-	-	0	-	0.00%
2003-03-05	0	0.080	0.075	0.080	0.074	0.081	3,900,000	297,806	0.0764	1,768	1,658	1,768	1,636	1,790	176	1,687.7	-4.76%
2003-03-04	0	0.084	0.081	0.084	0.084	0.085	1,500,000	126,500	0.0843	1,857	1,790	1,857	1,857	1,879	68	1,863.9	-1.18%
2003-03-03	0	0.085	0.082	0.086	0.083	0.089	5,600,000	479,500	0.0856	1,879	1,812	1,901	1,834	1,967	253	1,892.5	-3.41%
2003-02-28	0	0.088	0.084	0.088	0.084	0.090	10,748,000	916,754	0.0853	1,945	1,857	1,945	1,857	1,989	486	1,885.2	-1.12%
2003-02-27	0	0.089	0.087	0.089	0.086	0.090	5,620,000	498,930	0.0888	1,967	1,923	1,967	1,901	1,989	254	1,962.2	-3.26%
2003-02-26	0	0.092	0.087	0.095	0.085	0.092	7,440,000	660,374	0.0888	2,033	1,923	2,100	1,879	2,033	337	1,961.8	13.58%
2003-02-25	0	0.081	0.071	0.081	0.070	0.081	2,200,000	171,680	0.0780	1,790	1,569	1,790	1,547	1,790	100	1,724.8	3.85%
2003-02-24	0	0.078	0.071	0.078	0.071	0.078	2,000,000	152,656	0.0763	1,724	1,569	1,724	1,569	1,724	90	1,687.0	1.30%
2003-02-21	0	0.077	0.077	0.078	0.066	0.082	1,400,000	109,100	0.0779	1,702	1,702	1,724	1,459	1,812	63	1,722.4	0.00%
2003-02-20	0	0.077	0.045	0.077	0.065	0.077	500,000	36,100	0.0722	1,702	994.6	1,702	1,437	1,702	23	1,595.8	-1.28%
2003-02-19	0	0.078	0.045	0.080	-	-	0	0	-	1,724	994.6	1,768	-	-	0	-	0.00%
2003-02-18	0	0.078	-	0.078	0.078	0.079	760,000	59,780	0.0787	1,724	-	1,724	1,724	1,746	34	1,738.5	6.85%
2003-02-17	0	0.073	-	0.074	0.073	0.073	200,000	14,600	0.0730	1,613	-	1,636	1,613	1,613	9	1,613.5	4.29%
2003-02-14	0	0.070	-	0.070	0.070	0.070	400,000	28,000	0.0700	1,547	-	1,547	1,547	1,547	18	1,547.2	2.94%
2003-02-13	0	0.068	-	0.068	0.068	0.068	500,000	34,000	0.0680	1,503	-	1,503	1,503	1,503	23	1,502.9	4.62%
2003-02-12	0	0.065	0.060	0.069	0.065	0.076	1,040,000	72,840	0.0700	1,437	1,326	1,525	1,437	1,680	47	1,548.0	-13.33%
2003-02-11	0	0.075	0.075	0.076	0.071	0.075	1,650,000	119,950	0.0727	1,658	1,658	1,680	1,569	1,658	75	1,606.8	0.00%
2003-02-10	0	0.075	-	0.076	-	-	0	0	-	1,658	-	1,680	-	-	0	-	0.00%
2003-02-07	0	0.075	0.075	0.076	0.070	0.075	598,000	43,960	0.0735	1,658	1,658	1,680	1,547	1,658	27	1,624.8	-1.32%
2003-02-06	0	0.076	0.075	0.076	0.073	0.082	1,790,000	135,160	0.0755	1,680	1,658	1,680	1,613	1,812	81	1,668.9	-7.32%
2003-02-05	0	0.082	0.074	0.082	0.076	0.084	2,500,000	204,600	0.0818	1,812	1,636	1,812	1,680	1,857	113	1,808.8	-5.75%
2003-02-04	0	0.087	0.080	0.088	0.082	0.087	2,074,000	173,950	0.0839	1,923	1,768	1,945	1,812	1,923	94	1,853.7	2.35%
2003-01-30	0	0.085	0.080	0.089	0.082	0.091	6,480,000	561,720	0.0867	1,879	1,768	1,967	1,812	2,011	293	1,915.9	0.00%
2003-01-29	0	0.085	0.080	0.086	0.080	0.085	610,000	50,620	0.0830	1,879	1,768	1,901	1,768	1,879	28	1,834.1	3.66%
2003-01-28	0	0.082	0.082	0.085	0.082	0.090	2,830,000	241,220	0.0852	1,812	1,812	1,879	1,812	1,989	128	1,883.9	2.50%
2003-01-27	0	0.080	0.078	0.080	0.080	0.080	200,000	16,000	0.0800	1,768	1,724	1,768	1,768	1,768	9	1,768.2	-3.61%
2003-01-24	0	0.083	0.077	0.083	0.080	0.085	1,550,000	128,850	0.0831	1,834	1,702	1,834	1,768	1,879	70	1,837.3	1.22%
2003-01-23	0	0.082	0.075	0.083	0.077	0.083	1,220,000	99,040	0.0812	1,812	1,658	1,834	1,702	1,834	55	1,794.3	-3.53%
2003-01-22	0	0.085	0.075	0.085	0.080	0.088	1,030,000	84,900	0.0824	1,879	1,658	1,879	1,768	1,945	47	1,821.8	-5.56%
2003-01-21	0	0.090	0.080	0.091	0.082	0.091	5,070,000	445,050	0.0878	1,989	1,768	2,011	1,812	2,011	229	1,940.2	-1.10%
2003-01-20	1	0.091	-	-	-	-	0	0	-	2,011	-	-	-	-	0	-	0.00%
2003-01-17	0	0.091	0.091	0.092	0.087	0.093	2,830,000	255,300	0.0902	2,011	2,011	2,033	1,923	2,056	128	1,993.9	2.25%
2003-01-16	0	0.089	0.089	0.090	0.089	0.093	4,450,000	410,500	0.0922	1,967	1,967	1,989	1,967	2,056	201	2,038.9	-1.11%
2003-01-15	0	0.090	0.090	0.092	0.090	0.095	290,000	26,700	0.0921	1,989	1,989	2,033	1,989	2,100	13	2,034.9	-5.26%
2003-01-14	0	0.095	0.090	0.095	0.095	0.100	1,100,000	107,600	0.0978	2,100	1,989	2,100	2,100	2,210	50	2,162.0	-13.64%
2003-01-13	0	0.110	0.092	0.110	-	-	0	0	-	2,431	2,033	2,431	-	-	0	-	-0.90%
2003-01-10	0	0.111	0.111	0.112	0.100	0.111	460,000	49,560	0.1077	2,453	2,453	2,475	2,210	2,453	21	2,381.3	0.91%
2003-01-09	0	0.110	0.100	0.110	-	-	0	0	-	2,431	2,210	2,431	-	-	0	-	-3.51%
2003-01-08	0	0.114	-	0.114	-	-	0	0	-	2,520	-	2,520	-	-	0	-	-0.87%
2003-01-07	0	0.115	-	0.115	0.116	0.116	300,000	34,800	0.1160	2,542	-	2,542	2,564	2,564	14	2,563.9	-0.86%
2003-01-06	0	0.116	-	0.117	-	-	0	0	-	2,564	-	2,586	-	-	0	-	0.00%
2003-01-03	0	0.116	-	0.117	0.116	0.116	800,000	92,800	0.1160	2,564	-	2,586	2,564	2,564	36	2,563.9	-0.85%
2003-01-02	0	0.117	0.117	0.118	-	-	0	0	-	2,586	2,586	2,608	-	-	0	-	1.74%
2002-12-31	0	0.115	-	0.117	0.115	0.116	900,000	104,300	0.1159	2,542	-	2,586	2,542	2,564	41	2,561.4	-1.71%
2002-12-30	0	0.117	-	0.119	-	-	0	0	-	2,586	-	2,630	-	-	0	-	0.00%
2002-12-27	0	0.117	-	0.118	-	-	0	0	-	2,586	-	2,608	-	-	0	-	0.00%
2002-12-24	0	0.117	0.107	0.119	-	-	0	0	-	2,586	2,365	2,630	-	-	0	-	0.00%
2002-12-23	0	0.117	0.107	0.118	0.117	0.117	800,000	93,600	0.1170	2,586	2,365	2,608	2,586	2,586	36	2,586.0	-1.68%
2002-12-20	0	0.119	-	0.119	0.119	0.119	1,300,000	154,700	0.1190	2,630	-	2,630	2,630	2,630	59	2,630.2	1.71%
2002-12-19	0	0.117	-	0.119	0.115	0.117	1,230,000	142,950	0.1162	2,586	-	2,630	2,542	2,586	56	2,568.7	1.74%
2002-12-18	0	0.115	-	0.115	-	-	0	0	-	2,542	-	2,542	-	-	0	-	0.00%
2002-12-17	0	0.115	-	0.117	0.100	0.115	160,000	17,650	0.1103	2,542	-	2,586	2,210	2,542	7	2,438.1	4.55%
2002-12-16	0	0.110	0.100	0.116	0.100	0.110	960,000	104,800	0.1092	2,431	2,210	2,564	2,210	2,431	43	2,412.8	-4.35%
2002-12-13	0	0.115	-	0.115	0.115	0.115	40,000	4,600	0.1150	2,542	-	2,542	2,542	2,542	2	2,541.7	-0.86%
2002-12-12	0	0.116	-	0.118	-	-	0	0	-	2,564	-	2,608	-	-	0	-	0.00%
2002-12-11	0	0.116	0.100	0.116	0.116	0.116	430,000	49,880	0.1160	2,564	2,210	2,564	2,564	2,564	19	2,563.9	-3.33%
2002-12-10	0	0.120	0.116	0.120	0.120	0.128	700,000	85,800	0.1226	2,652	2,564	2,652	2,652	2,829	32	2,709.1	0.00%
2002-12-09	0	0.120	0.117	0.120	0.100	0.120	360,000	42,700	0.1186	2,652	2,586	2,652	2,210	2,652	16	2,621.6	6.19%
2002-12-06	0	0.113	0.106	0.113	-	-	0	0	-	2,498	2,343	2,498	-	-	0	-	-0.88%
2002-12-05	0	0.114	0.105	0.115	0.113	0.115	750,000	85,550	0.1141	2,520	2,321	2,542	2,498	2,542	34	2,521.1	0.88%
2002-12-04	0	0.113	0.100	0.113	0.100	0.114	1,850,000	204,110	0.1103	2,498	2,210	2,498	2,210	2,520	84	2,438.5	-1.74%
2002-12-03	0	0.115	0.110	0.115	-	-	0	0	-	2,542	2,431	2,542	-	-	0	-	-2.54%
2002-12-02	0	0.118	0.110	0.118	0.114	0.118	2,680,000	312,120	0.1165	2,608	2,431	2,608	2,520	2,608	121	2,574.1	0.00%
2002-11-29	0	0.118	0.110	0.119	0.115	0.121	8,172,000	974,700	0.1193	2,608	2,431	2,630	2,542	2,674	370	2,636.2	-7.09%
2002-11-28	0	0.127	0.118	0.127	0.112	0.129	2,950,000	363,800	0.1233	2,807	2,608	2,807	2,475	2,851	133	2,725.7	-0.78%
2002-11-27	1	0.128	-	-	-	-	0	0	-	2,829	-	-	-	-	0	-	0.00%
2002-11-26	0	0.128	-	0.128	-	-	0	0	-	2,829	-	2,829	-	-	0	-	-1.54%
2002-11-25	0	0.130	0.114	0.130	-	-	0	0	-	2,873	2,520	2,873	-	-	0	-	0.00%
2002-11-22	0	0.130	0.112	0.130	0.112	0.130	1,278,092	157,951	0.1236	2,873	2,475	2,873	2,475	2,873	58	2,731.5	0.00%
2002-11-21	0	0.130	-	0.133	0.125	0.130	400,000	51,500	0.1288	2,873	-	2,940	2,763	2,873	18	2,845.7	-4.41%
2002-11-20	0	0.136	-	0.136	0.138	0.138	76,000	10,488	0.1380	3,006	-	3,006	3,050	3,050	3	3,050.1	-2.16%
2002-11-19	0	0.139	-	0.140	-	-	450,000	62,550	0.1390	3,072	-	3,094	-	-	20	3,072.2	0.00%
2002-11-18	0	0.139	-	0.139	-	-	0	0	-	3,072	-	3,072	-	-	0	-	-0.71%
2002-11-15	0	0.140	-	0.140	-	-	0	0	-	3,094	-	3,094	-	-	0	-	0.00%
2002-11-14	0	0.140	-	0.140	-	-	0	0	-	3,094	-	3,094	-	-	0	-	-2.78%
2002-11-13	0	0.144	-	0.144	-	-	0	0	-	3,183	-	3,183	-	-	0	-	-0.69%
2002-11-12	0	0.145	-	0.145	-	-	0	0	-	3,205	-	3,205	-	-	0	-	-0.68%
2002-11-11	0	0.146	-	0.146	0.149	0.149	1,816,000	270,584	0.1490	3,227	-	3,227	3,293	3,293	82	3,293.2	-2.01%
2002-11-08	0	0.149	-	0.150	0.130	0.149	480,000	70,000	0.1458	3,293	-	3,315	2,873	3,293	22	3,223.2	-0.67%
2002-11-07	0	0.150	-	0.150	-	-	0	0	-	3,315	-	3,315	-	-	0	-	-3.23%
2002-11-06	0	0.155	-	0.155	0.150	0.155	250,000	38,500	0.1540	3,426	-	3,426	3,315	3,426	11	3,403.7	1.97%
2002-11-05	0	0.152	-	0.153	0.145	0.164	1,540,000	240,960	0.1565	3,360	-	3,382	3,205	3,625	70	3,458.3	-8.98%
2002-11-04	0	0.167	-	0.167	0.168	0.170	1,000,000	169,000	0.1690	3,691	-	3,691	3,713	3,757	45	3,735.3	-1.76%
2002-11-01	0	0.170	-	0.170	0.168	0.178	3,350,000	576,050	0.1720	3,757	-	3,757	3,713	3,934	152	3,800.6	-5.56%
2002-10-31	0	0.180	0.170	0.180	0.170	0.180	1,060,000	186,330	0.1758	3,978	3,757	3,978	3,757	3,978	48	3,885.2	1.12%
2002-10-30	0	0.178	0.173	0.179	0.175	0.178	800,000	141,700	0.1771	3,934	3,824	3,956	3,868	3,934	36	3,914.8	-2.20%
2002-10-29	0	0.182	0.175	0.183	0.179	0.182	600,000	108,000	0.1800	4,023	3,868	4,045	3,956	4,023	27	3,978.4	-2.67%
2002-10-28	0	0.187	0.171	0.187	0.178	0.187	620,000	112,480	0.1814	4,133	3,779	4,133	3,934	4,133	28	4,009.8	1.08%
2002-10-25	0	0.185	-	0.186	0.185	0.185	300,000	55,500	0.1850	4,089	-	4,111	4,089	4,089	14	4,088.9	0.54%
2002-10-24	0	0.184	0.180	0.185	0.182	0.185	1,500,000	274,400	0.1829	4,067	3,978	4,089	4,023	4,089	68	4,043.2	-1.60%
2002-10-23	0	0.187	0.180	0.187	0.182	0.187	1,000,000	184,350	0.1844	4,133	3,978	4,133	4,023	4,133	45	4,074.5	-0.53%
2002-10-22	0	0.188	0.183	0.188	0.183	0.190	1,940,000	360,500	0.1858	4,155	4,045	4,155	4,045	4,199	88	4,107.1	1.08%
2002-10-21	0	0.186	0.186	0.189	0.184	0.190	2,038,000	382,192	0.1875	4,111	4,111	4,177	4,067	4,199	92	4,144.9	-2.11%
2002-10-18	0	0.190	0.187	0.190	0.188	0.194	17,200,000	3,292,888	0.1914	4,199	4,133	4,199	4,155	4,288	778	4,231.4	0.53%
2002-10-17	0	0.189	0.182	0.189	0.180	0.189	3,120,000	581,170	0.1863	4,177	4,023	4,177	3,978	4,177	141	4,117.0	1.61%
2002-10-16	0	0.186	0.183	0.187	0.182	0.189	14,586,000	2,719,632	0.1865	4,111	4,045	4,133	4,023	4,177	660	4,121.1	1.09%
2002-10-15	0	0.184	0.175	0.184	0.180	0.187	17,900,000	3,329,500	0.1860	4,067	3,868	4,067	3,978	4,133	810	4,111.1	2.79%
2002-10-11	0	0.179	0.165	0.183	0.170	0.179	3,050,000	535,200	0.1755	3,956	3,647	4,045	3,757	3,956	138	3,878.4	-0.56%
2002-10-10	0	0.180	0.176	0.184	0.176	0.199	2,790,000	515,160	0.1846	3,978	3,890	4,067	3,890	4,398	126	4,081.1	-7.22%
2002-10-09	0	0.194	0.194	0.195	0.194	0.205	1,434,000	281,196	0.1961	4,288	4,288	4,310	4,288	4,531	65	4,334.1	-1.52%
2002-10-08	0	0.197	0.195	0.200	0.197	0.218	10,220,000	2,073,630	0.2029	4,354	4,310	4,420	4,354	4,818	462	4,484.5	-5.74%
2002-10-07	0	0.209	-	0.209	0.209	0.218	12,230,000	2,569,440	0.2101	4,619	-	4,619	4,619	4,818	553	4,643.5	-2.79%
2002-10-04	0	0.215	0.209	0.216	0.195	0.230	7,190,000	1,489,810	0.2072	4,752	4,619	4,774	4,310	5,083	325	4,579.7	-9.66%
2002-10-03	0	0.238	-	0.239	0.230	0.238	800,000	188,550	0.2357	5,260	-	5,282	5,083	5,260	36	5,209.2	-4.80%
2002-10-02	0	0.250	0.240	0.250	0.242	0.260	2,910,000	731,660	0.2514	5,526	5,305	5,526	5,349	5,747	132	5,557.1	-1.96%
2002-09-30	0	0.255	0.250	0.255	0.248	0.255	958,000	240,700	0.2513	5,636	5,526	5,636	5,481	5,636	43	5,553.2	-12.07%
2002-09-27	0	0.290	0.285	0.290	0.270	0.290	702,000	199,580	0.2843	6,410	6,299	6,410	5,968	6,410	32	6,283.7	-1.69%
2002-09-26	0	0.295	0.275	0.295	0.280	0.295	640,000	186,200	0.2909	6,520	6,078	6,520	6,189	6,520	29	6,430.3	0.00%
2002-09-25	0	0.295	0.280	0.295	0.275	0.295	680,000	193,650	0.2848	6,520	6,189	6,520	6,078	6,520	31	6,294.2	-1.67%
2002-09-24	0	0.300	0.275	0.300	0.275	0.300	150,000	42,500	0.2833	6,631	6,078	6,631	6,078	6,631	7	6,262.3	-4.76%
2002-09-23	0	0.315	0.300	0.315	0.270	0.315	1,340,000	389,800	0.2909	6,962	6,631	6,962	5,968	6,962	61	6,429.4	-1.56%
2002-09-20	0	0.320	0.310	0.320	0.310	0.340	3,040,000	967,800	0.3184	7,073	6,852	7,073	6,852	7,515	138	7,036.3	-5.88%
2002-09-19	0	0.340	0.330	0.340	0.330	0.365	4,898,000	1,693,390	0.3457	7,515	7,294	7,515	7,294	8,067	222	7,641.4	-6.85%
2002-09-18	0	0.365	0.360	0.365	0.330	0.375	10,300,000	3,701,400	0.3594	8,067	7,957	8,067	7,294	8,288	466	7,942.6	1.39%
2002-09-17	0	0.360	0.360	0.365	0.350	0.360	2,370,000	831,750	0.3509	7,957	7,957	8,067	7,736	7,957	107	7,756.7	-2.70%
2002-09-16	0	0.370	0.370	0.375	0.350	0.370	4,240,000	1,514,050	0.3571	8,178	8,178	8,288	7,736	8,178	192	7,892.4	0.00%
2002-09-13	0	0.370	0.370	0.380	0.370	0.385	2,728,000	1,024,050	0.3754	8,178	8,178	8,399	8,178	8,509	123	8,296.8	-5.13%
2002-09-12	0	0.390	0.380	0.390	0.380	0.395	3,600,000	1,399,500	0.3888	8,620	8,399	8,620	8,399	8,730	163	8,592.2	5.41%
2002-09-11	0	0.370	0.370	0.390	0.370	0.375	176,000	65,870	0.3743	8,178	8,178	8,620	8,178	8,288	8	8,272.0	-5.13%
2002-09-10	0	0.390	0.380	0.395	0.350	0.390	1,300,000	490,750	0.3775	8,620	8,399	8,730	7,736	8,620	59	8,343.6	4.00%
2002-09-09	0	0.375	0.360	0.375	0.350	0.405	4,300,000	1,606,550	0.3736	8,288	7,957	8,288	7,736	8,951	195	8,257.7	-1.32%
2002-09-06	0	0.380	0.380	0.390	0.375	0.385	1,230,000	467,900	0.3804	8,399	8,399	8,620	8,288	8,509	56	8,407.8	-5.00%
2002-09-05	0	0.400	0.400	0.405	0.400	0.400	460,000	184,000	0.4000	8,841	8,841	8,951	8,841	8,841	21	8,840.9	0.00%
2002-09-04	0	0.400	0.390	0.400	0.395	0.400	500,000	199,250	0.3985	8,841	8,620	8,841	8,730	8,841	23	8,807.7	0.00%
2002-09-03	0	0.400	0.390	0.400	0.390	0.400	130,000	51,000	0.3923	8,841	8,620	8,841	8,620	8,841	6	8,670.9	0.00%
2002-09-02	0	0.400	0.390	0.400	0.385	0.405	930,000	371,200	0.3991	8,841	8,620	8,841	8,509	8,951	42	8,821.9	-5.88%
2002-08-30	0	0.425	0.410	0.425	0.400	0.435	2,078,000	875,380	0.4213	9,393	9,062	9,393	8,841	9,614	94	9,310.8	1.19%
2002-08-29	0	0.420	0.400	0.420	0.400	0.420	760,000	308,950	0.4065	9,283	8,841	9,283	8,841	9,283	34	8,984.8	2.44%
2002-08-28	0	0.410	0.405	0.420	0.405	0.430	17,550,000	7,232,450	0.4121	9,062	8,951	9,283	8,951	9,504	794	9,108.4	-2.38%
2002-08-27	0	0.420	0.400	0.430	0.350	0.420	8,102,000	3,122,760	0.3854	9,283	8,841	9,504	7,736	9,283	367	8,518.9	9.09%
2002-08-26	0	0.385	0.375	0.385	0.375	0.375	100,000	37,500	0.3750	8,509	8,288	8,509	8,288	8,288	5	8,288.3	-1.28%
2002-08-23	0	0.390	0.375	0.395	0.375	0.395	14,892,000	5,680,000	0.3814	8,620	8,288	8,730	8,288	8,730	674	8,430.1	2.63%
2002-08-22	0	0.380	0.375	0.380	0.380	0.390	10,740,000	4,081,600	0.3800	8,399	8,288	8,399	8,399	8,620	486	8,399.6	-2.56%
2002-08-21	0	0.390	0.380	0.390	0.375	0.390	11,960,000	4,545,210	0.3800	8,620	8,399	8,620	8,288	8,620	541	8,399.6	1.30%
2002-08-20	0	0.385	0.380	0.385	0.370	0.385	1,188,000	451,440	0.3800	8,509	8,399	8,509	8,178	8,509	54	8,398.8	-1.28%
2002-08-19	0	0.390	0.365	0.390	0.380	0.390	2,160,000	829,950	0.3842	8,620	8,067	8,620	8,399	8,620	98	8,492.5	6.85%
2002-08-16	0	0.365	0.365	0.380	0.365	0.385	1,074,000	409,260	0.3811	8,067	8,067	8,399	8,067	8,509	49	8,422.3	-5.19%
2002-08-15	0	0.385	0.370	0.385	0.370	0.385	1,020,000	389,100	0.3815	8,509	8,178	8,509	8,178	8,509	46	8,431.3	-1.28%
2002-08-14	0	0.390	0.385	0.390	0.390	0.390	50,000	19,500	0.3900	8,620	8,509	8,620	8,620	8,620	2	8,619.8	-1.27%
2002-08-13	0	0.395	0.385	0.395	0.385	0.395	2,800,000	1,098,300	0.3923	8,730	8,509	8,730	8,509	8,730	127	8,669.6	-2.47%
2002-08-12	0	0.405	0.395	0.410	0.405	0.415	5,350,000	2,196,150	0.4105	8,951	8,730	9,062	8,951	9,172	242	9,072.8	-1.22%
2002-08-09	0	0.410	0.395	0.410	0.395	0.410	1,726,000	698,200	0.4045	9,062	8,730	9,062	8,730	9,062	78	8,940.7	0.00%
2002-08-08	0	0.410	0.390	0.410	0.390	0.410	2,128,000	851,910	0.4003	9,062	8,620	9,062	8,620	9,062	96	8,848.2	0.00%
2002-08-07	0	0.410	0.400	0.415	0.400	0.410	60,000	24,500	0.4083	9,062	8,841	9,172	8,841	9,062	3	9,025.1	-2.38%
2002-08-06	0	0.420	0.415	0.420	0.400	0.420	2,170,000	897,350	0.4135	9,283	9,172	9,283	8,841	9,283	98	9,139.8	0.00%
2002-08-05	0	0.420	0.405	0.420	0.400	0.425	2,070,000	878,420	0.4244	9,283	8,951	9,283	8,841	9,393	94	9,379.2	-1.18%
2002-08-02	0	0.425	0.425	0.430	0.425	0.430	1,364,000	581,200	0.4261	9,393	9,393	9,504	9,393	9,504	62	9,417.7	-2.30%
2002-08-01	0	0.435	0.420	0.435	0.415	0.440	150,000	63,550	0.4237	9,614	9,283	9,614	9,172	9,725	7	9,364.0	-3.33%
2002-07-31	0	0.450	0.435	0.450	0.400	0.450	4,678,000	2,074,070	0.4434	9,946	9,614	9,946	8,841	9,946	212	9,799.4	3.45%
2002-07-30	0	0.435	0.420	0.440	0.420	0.440	5,406,000	2,347,240	0.4342	9,614	9,283	9,725	9,283	9,725	245	9,596.6	1.16%
2002-07-29	0	0.430	0.430	0.445	0.405	0.430	720,000	300,970	0.4180	9,504	9,504	9,835	8,951	9,504	33	9,239.0	-3.37%
2002-07-26	0	0.445	0.405	0.440	0.370	0.475	9,764,000	4,155,830	0.4256	9,835	8,951	9,725	8,178	10,499	442	9,407.3	-7.29%
2002-07-25	0	0.480	0.460	0.480	0.455	0.480	4,716,000	2,186,680	0.4637	10,609	10,167	10,609	10,056	10,609	213	10,248	2.13%
2002-07-24	0	0.470	0.460	0.480	0.440	0.480	3,050,000	1,422,530	0.4664	10,388	10,167	10,609	9,725	10,609	138	10,309	-2.08%
2002-07-23	0	0.480	0.460	0.480	0.465	0.480	1,500,000	707,150	0.4714	10,609	10,167	10,609	10,278	10,609	68	10,420	-1.03%
2002-07-22	0	0.485	0.470	0.485	0.455	0.485	2,850,000	1,313,700	0.4609	10,720	10,388	10,720	10,056	10,720	129	10,188	-2.02%
2002-07-19	0	0.495	0.490	0.495	0.460	0.495	480,000	229,100	0.4773	10,941	10,830	10,941	10,167	10,941	22	10,549	4.21%
2002-07-18	0	0.475	0.475	0.490	0.475	0.500	400,000	193,400	0.4835	10,499	10,499	10,830	10,499	11,051	18	10,686	-6.86%
2002-07-17	0	0.510	0.470	0.510	0.480	0.510	1,280,000	634,170	0.4954	11,272	10,388	11,272	10,609	11,272	58	10,950	5.15%
2002-07-16	0	0.485	0.480	0.490	0.460	0.490	642,000	310,270	0.4833	10,720	10,609	10,830	10,167	10,830	29	10,682	1.04%
2002-07-15	0	0.480	0.480	0.485	0.475	0.480	138,000	66,090	0.4789	10,609	10,609	10,720	10,499	10,609	6	10,585	-2.04%
2002-07-12	0	0.490	0.480	0.490	-	-	0	0	-	10,830	10,609	10,830	-	-	0	-	0.00%
2002-07-11	0	0.490	0.485	0.490	0.475	0.495	1,470,000	715,810	0.4869	10,830	10,720	10,830	10,499	10,941	67	10,763	1.03%
2002-07-10	0	0.485	0.470	0.485	0.475	0.485	1,450,000	701,250	0.4836	10,720	10,388	10,720	10,499	10,720	66	10,689	-1.02%
2002-07-09	0	0.490	0.480	0.490	0.470	0.490	980,000	470,400	0.4800	10,830	10,609	10,830	10,388	10,830	44	10,609	0.00%
2002-07-08	0	0.490	0.470	0.490	0.490	0.495	550,000	270,000	0.4909	10,830	10,388	10,830	10,830	10,941	25	10,850	-3.92%
2002-07-05	0	0.510	0.495	0.510	0.500	0.510	4,222,000	2,111,420	0.5001	11,272	10,941	11,272	11,051	11,272	191	11,053	2.00%
2002-07-04	0	0.500	0.485	0.500	0.485	0.500	588,000	288,080	0.4899	11,051	10,720	11,051	10,720	11,051	27	10,829	1.01%
2002-07-03	0	0.495	0.495	0.500	0.490	0.500	5,280,000	2,613,900	0.4951	10,941	10,941	11,051	10,830	11,051	239	10,942	0.00%
2002-07-02	0	0.495	0.475	0.495	-	-	0	0	-	10,941	10,499	10,941	-	-	0	-	-1.00%
2002-06-28	0	0.500	0.495	0.500	0.500	0.500	1,340,000	670,000	0.5000	11,051	10,941	11,051	11,051	11,051	61	11,051	-1.96%
2002-06-27	0	0.510	0.500	0.520	0.510	0.510	130,287	66,435	0.5099	11,272	11,051	11,493	11,272	11,272	6	11,270	-1.92%
2002-06-26	0	0.520	0.500	0.520	0.510	0.530	2,344,000	1,219,180	0.5201	11,493	11,051	11,493	11,272	11,714	106	11,496	-1.89%
2002-06-25	0	0.530	0.510	0.530	0.495	0.530	5,400,000	2,789,100	0.5165	11,714	11,272	11,714	10,941	11,714	244	11,416	7.07%
2002-06-24	0	0.495	0.495	0.500	0.485	0.495	6,200,000	3,065,750	0.4945	10,941	10,941	11,051	10,720	10,941	281	10,929	1.02%
2002-06-21	0	0.490	0.470	0.500	0.490	0.500	80,000	39,410	0.4926	10,830	10,388	11,051	10,830	11,051	4	10,888	2.08%
2002-06-20	0	0.480	0.475	0.490	0.480	0.500	2,400,000	1,173,000	0.4888	10,609	10,499	10,830	10,609	11,051	109	10,802	-5.88%
2002-06-19	0	0.510	0.495	0.510	0.500	0.510	470,000	235,200	0.5004	11,272	10,941	11,272	11,051	11,272	21	11,060	-3.77%
2002-06-18	0	0.530	0.520	0.530	0.480	0.530	11,274,000	5,674,190	0.5033	11,714	11,493	11,714	10,609	11,714	510	11,124	6.00%
2002-06-17	0	0.500	0.495	0.500	0.500	0.500	5,670,000	2,835,000	0.5000	11,051	10,941	11,051	11,051	11,051	257	11,051	0.00%
2002-06-14	0	0.500	0.500	0.510	0.500	0.510	10,250,000	5,227,100	0.5100	11,051	11,051	11,272	11,051	11,272	464	11,271	-1.96%
2002-06-13	0	0.510	0.500	0.510	0.500	0.510	484,000	244,400	0.5050	11,272	11,051	11,272	11,051	11,272	22	11,161	-1.92%
2002-06-12	0	0.520	0.510	0.520	0.510	0.530	370,000	192,900	0.5214	11,493	11,272	11,493	11,272	11,714	17	11,523	0.00%
2002-06-11	0	0.520	0.510	0.520	0.520	0.530	12,100,000	6,310,400	0.5215	11,493	11,272	11,493	11,493	11,714	547	11,527	0.00%
2002-06-10	0	0.520	0.510	0.520	0.520	0.520	8,526,000	4,433,520	0.5200	11,493	11,272	11,493	11,493	11,493	386	11,493	0.00%
2002-06-07	0	0.520	0.510	0.520	0.510	0.520	1,212,000	626,800	0.5172	11,493	11,272	11,493	11,272	11,493	55	11,430	1.96%
2002-06-06	0	0.510	0.510	0.520	0.510	0.520	1,280,000	652,820	0.5100	11,272	11,272	11,493	11,272	11,493	58	11,272	-1.92%
2002-06-05	0	0.520	0.510	0.520	0.510	0.520	520,000	267,100	0.5137	11,493	11,272	11,493	11,272	11,493	24	11,353	0.00%
2002-06-04	0	0.520	0.520	0.530	0.510	0.530	1,406,000	728,660	0.5183	11,493	11,493	11,714	11,272	11,714	64	11,454	-1.89%
2002-06-03	0	0.530	0.530	0.540	0.520	0.530	922,000	482,640	0.5235	11,714	11,714	11,935	11,493	11,714	42	11,570	0.00%
2002-05-31	0	0.530	0.520	0.530	0.520	0.540	526,000	278,400	0.5293	11,714	11,493	11,714	11,493	11,935	24	11,698	-1.85%
2002-05-30	0	0.540	0.530	0.550	0.540	0.550	1,470,000	799,300	0.5437	11,935	11,714	12,156	11,935	12,156	67	12,018	-1.82%
2002-05-29	0	0.550	0.540	0.550	0.540	0.560	2,634,000	1,447,020	0.5494	12,156	11,935	12,156	11,935	12,377	119	12,142	0.00%
2002-05-28	0	0.550	0.540	0.550	0.540	0.560	2,190,000	1,189,800	0.5433	12,156	11,935	12,156	11,935	12,377	99	12,008	-1.79%
2002-05-27	0	0.560	0.550	0.560	0.520	0.570	5,496,000	3,022,000	0.5499	12,377	12,156	12,377	11,493	12,598	249	12,153	7.69%
2002-05-24	0	0.520	0.520	0.530	0.510	0.530	2,540,000	1,312,860	0.5169	11,493	11,493	11,714	11,272	11,714	115	11,424	0.00%
2002-05-23	0	0.520	0.510	0.520	0.510	0.520	550,000	283,720	0.5159	11,493	11,272	11,493	11,272	11,493	25	11,402	1.96%
2002-05-22	0	0.510	0.510	0.520	0.510	0.520	786,000	403,420	0.5133	11,272	11,272	11,493	11,272	11,493	36	11,344	-1.92%
2002-05-21	0	0.520	0.520	0.530	0.520	0.530	420,000	219,400	0.5224	11,493	11,493	11,714	11,493	11,714	19	11,546	-3.70%
2002-05-17	0	0.540	0.530	0.540	0.520	0.540	1,672,000	893,380	0.5343	11,935	11,714	11,935	11,493	11,935	76	11,810	1.89%
2002-05-16	0	0.530	0.530	0.550	0.530	0.560	1,130,000	619,500	0.5482	11,714	11,714	12,156	11,714	12,377	51	12,117	-7.02%
2002-05-15	0	0.570	0.560	0.580	0.530	0.570	15,596,000	8,610,940	0.5521	12,598	12,377	12,819	11,714	12,598	706	12,203	7.55%
2002-05-14	0	0.530	0.520	0.530	0.520	0.530	730,000	382,100	0.5234	11,714	11,493	11,714	11,493	11,714	33	11,569	0.00%
2002-05-13	0	0.530	0.520	0.540	0.520	0.540	960,000	505,200	0.5263	11,714	11,493	11,935	11,493	11,935	43	11,631	-1.85%
2002-05-10	0	0.540	0.520	0.540	0.520	0.540	570,000	302,200	0.5302	11,935	11,493	11,935	11,493	11,935	26	11,718	0.00%
2002-05-09	0	0.540	0.540	0.550	0.540	0.550	730,000	395,700	0.5421	11,935	11,935	12,156	11,935	12,156	33	11,981	-1.82%
2002-05-08	0	0.550	0.540	0.550	0.530	0.550	1,766,000	952,640	0.5394	12,156	11,935	12,156	11,714	12,156	80	11,923	0.00%
2002-05-07	0	0.550	0.540	0.550	0.520	0.550	2,850,000	1,545,900	0.5424	12,156	11,935	12,156	11,493	12,156	129	11,989	1.85%
2002-05-06	0	0.540	0.530	0.540	0.530	0.540	1,450,000	771,500	0.5321	11,935	11,714	11,935	11,714	11,935	66	11,760	-1.82%
2002-05-03	0	0.550	0.540	0.550	0.540	0.560	350,000	192,000	0.5486	12,156	11,935	12,156	11,935	12,377	16	12,125	0.00%
2002-05-02	0	0.550	0.550	0.560	0.550	0.550	272,000	149,600	0.5500	12,156	12,156	12,377	12,156	12,156	12	12,156	-1.79%
2002-04-30	0	0.560	0.550	0.570	0.520	0.560	6,204,800	3,375,700	0.5440	12,377	12,156	12,598	11,493	12,377	281	12,025	3.70%
2002-04-29	0	0.540	0.520	0.530	0.520	0.540	710,000	377,300	0.5314	11,935	11,493	11,714	11,493	11,935	32	11,745	1.89%
2002-04-26	0	0.530	0.520	0.530	0.510	0.530	1,130,000	592,100	0.5240	11,714	11,493	11,714	11,272	11,714	51	11,581	1.92%
2002-04-25	0	0.520	0.520	0.530	0.520	0.530	2,200,000	1,160,000	0.5273	11,493	11,493	11,714	11,493	11,714	100	11,654	-1.89%
2002-04-24	0	0.530	0.530	0.540	0.500	0.540	4,280,000	2,233,800	0.5219	11,714	11,714	11,935	11,051	11,935	194	11,535	-1.85%
2002-04-23	0	0.540	0.530	0.540	0.500	0.540	2,360,000	1,233,600	0.5227	11,935	11,714	11,935	11,051	11,935	107	11,553	0.00%
2002-04-22	0	0.540	0.520	0.540	0.530	0.560	2,120,000	1,150,600	0.5427	11,935	11,493	11,935	11,714	12,377	96	11,996	-3.57%
2002-04-19	0	0.560	0.540	0.560	0.550	0.560	1,250,000	696,500	0.5572	12,377	11,935	12,377	12,156	12,377	57	12,315	-1.75%
2002-04-18	0	0.570	0.560	0.580	0.560	0.570	736,000	415,160	0.5641	12,598	12,377	12,819	12,377	12,598	33	12,467	0.00%
2002-04-17	0	0.570	0.560	0.570	0.560	0.570	2,050,000	1,162,100	0.5669	12,598	12,377	12,598	12,377	12,598	93	12,529	0.00%
2002-04-16	0	0.570	0.560	0.570	0.520	0.570	3,704,000	2,012,440	0.5433	12,598	12,377	12,598	11,493	12,598	168	12,008	1.79%
2002-04-15	0	0.560	0.550	0.570	0.550	0.570	1,750,000	990,000	0.5657	12,377	12,156	12,598	12,156	12,598	79	12,504	-1.75%
2002-04-12	0	0.570	0.570	0.580	0.570	0.580	920,000	531,900	0.5782	12,598	12,598	12,819	12,598	12,819	42	12,778	-3.39%
2002-04-11	0	0.590	0.570	0.590	0.570	0.590	1,650,000	959,060	0.5812	13,040	12,598	13,040	12,598	13,040	75	12,847	0.00%
2002-04-10	0	0.590	0.570	0.590	0.570	0.590	2,782,000	1,600,240	0.5752	13,040	12,598	13,040	12,598	13,040	126	12,713	-1.67%
2002-04-09	0	0.600	0.590	0.600	0.590	0.610	12,498,000	7,690,600	0.6153	13,261	13,040	13,261	13,040	13,482	565	13,600	-1.64%
2002-04-08	0	0.610	0.610	0.630	0.610	0.630	1,250,000	776,180	0.6209	13,482	13,482	13,924	13,482	13,924	57	13,724	-3.17%
2002-04-04	0	0.630	0.630	0.640	0.630	0.650	4,876,000	3,110,660	0.6380	13,924	13,924	14,145	13,924	14,366	221	14,100	-1.56%
2002-04-03	0	0.640	0.630	0.640	0.620	0.650	8,206,000	5,208,020	0.6347	14,145	13,924	14,145	13,703	14,366	371	14,027	8.47%
2002-04-02	0	0.590	0.590	0.600	0.590	0.600	4,352,000	2,588,480	0.5948	13,040	13,040	13,261	13,040	13,261	197	13,146	3.51%
2002-03-28	0	0.570	0.570	0.580	0.570	0.580	7,374,000	4,204,180	0.5701	12,598	12,598	12,819	12,598	12,819	334	12,601	0.00%
2002-03-27	0	0.570	0.560	0.580	0.550	0.570	650,000	367,900	0.5660	12,598	12,377	12,819	12,156	12,598	29	12,510	1.79%
2002-03-26	0	0.560	0.560	0.570	0.550	0.570	820,000	458,200	0.5588	12,377	12,377	12,598	12,156	12,598	37	12,350	-1.75%
2002-03-25	0	0.570	0.560	0.580	0.560	0.580	6,750,000	3,843,620	0.5694	12,598	12,377	12,819	12,377	12,819	305	12,586	1.79%
2002-03-22	0	0.560	0.550	0.560	0.550	0.570	2,138,000	1,197,700	0.5602	12,377	12,156	12,377	12,156	12,598	97	12,382	0.00%
2002-03-21	0	0.560	0.550	0.560	0.550	0.560	15,150,000	8,337,800	0.5503	12,377	12,156	12,377	12,156	12,377	685	12,164	0.00%
2002-03-20	0	0.560	0.550	0.560	0.550	0.560	1,450,000	808,500	0.5576	12,377	12,156	12,377	12,156	12,377	66	12,324	0.00%
2002-03-19	0	0.560	0.550	0.560	0.550	0.560	2,700,000	1,486,500	0.5506	12,377	12,156	12,377	12,156	12,377	122	12,168	1.82%
2002-03-18	0	0.550	0.540	0.560	0.530	0.560	5,560,000	3,057,400	0.5499	12,156	11,935	12,377	11,714	12,377	252	12,154	-1.79%
2002-03-15	0	0.560	0.550	0.560	0.540	0.560	2,650,000	1,450,260	0.5473	12,377	12,156	12,377	11,935	12,377	120	12,096	1.82%
2002-03-14	0	0.550	0.540	0.550	0.540	0.550	5,316,000	2,921,940	0.5497	12,156	11,935	12,156	11,935	12,156	241	12,148	0.00%
2002-03-13	0	0.550	0.540	0.550	0.540	0.560	4,900,000	2,697,000	0.5504	12,156	11,935	12,156	11,935	12,377	222	12,165	-1.79%
2002-03-12	0	0.560	0.540	0.560	0.540	0.560	600,000	328,700	0.5478	12,377	11,935	12,377	11,935	12,377	27	12,108	0.00%
2002-03-11	0	0.560	0.550	0.570	0.560	0.560	650,000	364,000	0.5600	12,377	12,156	12,598	12,377	12,377	29	12,377	0.00%
2002-03-08	0	0.560	0.550	0.560	0.550	0.560	1,084,000	598,040	0.5517	12,377	12,156	12,377	12,156	12,377	49	12,194	0.00%
2002-03-07	0	0.560	0.540	0.560	0.540	0.560	420,000	232,580	0.5538	12,377	11,935	12,377	11,935	12,377	19	12,239	1.82%
2002-03-06	0	0.550	0.550	0.560	0.550	0.550	90,000	49,500	0.5500	12,156	12,156	12,377	12,156	12,156	4	12,156	-1.79%
2002-03-05	0	0.560	0.550	0.560	0.550	0.560	1,062,000	588,940	0.5546	12,377	12,156	12,377	12,156	12,377	48	12,257	0.00%
2002-03-04	0	0.560	0.560	0.570	0.550	0.560	200,000	111,500	0.5575	12,377	12,377	12,598	12,156	12,377	9	12,322	0.00%
2002-03-01	0	0.560	0.550	0.570	0.550	0.560	450,000	250,700	0.5571	12,377	12,156	12,598	12,156	12,377	20	12,313	0.00%
2002-02-28	0	0.560	0.550	0.560	0.550	0.570	1,942,000	1,094,800	0.5637	12,377	12,156	12,377	12,156	12,598	88	12,460	0.00%
2002-02-27	0	0.560	0.550	0.560	0.560	0.570	718,000	404,480	0.5633	12,377	12,156	12,377	12,377	12,598	32	12,451	-3.45%
2002-02-26	0	0.580	0.580	0.590	0.550	0.600	2,280,000	1,311,400	0.5752	12,819	12,819	13,040	12,156	13,261	103	12,713	1.75%
2002-02-25	0	0.570	0.550	0.570	0.560	0.570	1,460,000	830,200	0.5686	12,598	12,156	12,598	12,377	12,598	66	12,568	-1.72%
2002-02-22	0	0.580	0.580	0.590	0.580	0.590	8,750,000	5,078,100	0.5804	12,819	12,819	13,040	12,819	13,040	396	12,827	-3.33%
2002-02-21	0	0.600	0.570	0.590	0.580	0.600	820,000	478,900	0.5840	13,261	12,598	13,040	12,819	13,261	37	12,908	1.69%
2002-02-20	0	0.590	0.590	0.600	0.570	0.600	1,000,000	587,000	0.5870	13,040	13,040	13,261	12,598	13,261	45	12,974	-1.67%
2002-02-19	0	0.600	0.580	0.600	0.550	0.610	4,220,000	2,411,360	0.5714	13,261	12,819	13,261	12,156	13,482	191	12,629	7.14%
2002-02-18	0	0.560	0.560	0.570	0.560	0.580	2,150,000	1,214,800	0.5650	12,377	12,377	12,598	12,377	12,819	97	12,488	-5.08%
2002-02-15	0	0.590	0.570	0.600	0.580	0.590	300,000	176,000	0.5867	13,040	12,598	13,261	12,819	13,040	14	12,967	1.72%
2002-02-11	0	0.580	0.550	0.580	0.550	0.580	590,000	335,200	0.5681	12,819	12,156	12,819	12,156	12,819	27	12,557	1.75%
2002-02-08	0	0.570	0.550	0.570	0.550	0.600	2,330,000	1,320,180	0.5666	12,598	12,156	12,598	12,156	13,261	105	12,523	-3.39%
2002-02-07	0	0.590	0.590	0.600	0.570	0.600	2,940,000	1,722,700	0.5860	13,040	13,040	13,261	12,598	13,261	133	12,951	-3.28%
2002-02-06	0	0.610	0.590	0.610	0.600	0.610	3,070,000	1,842,200	0.6001	13,482	13,040	13,482	13,261	13,482	139	13,263	0.00%
2002-02-05	0	0.610	0.590	0.610	0.590	0.610	2,118,000	1,265,560	0.5975	13,482	13,040	13,482	13,040	13,482	96	13,207	0.00%
2002-02-04	0	0.610	0.600	0.610	0.610	0.620	1,508,000	932,160	0.6181	13,482	13,261	13,482	13,482	13,703	68	13,662	0.00%
2002-02-01	0	0.610	0.610	0.620	0.600	0.610	1,210,000	730,880	0.6040	13,482	13,482	13,703	13,261	13,482	55	13,350	-1.61%
2002-01-31	0	0.620	0.610	0.620	0.610	0.620	3,840,000	2,380,300	0.6199	13,703	13,482	13,703	13,482	13,703	174	13,700	-1.59%
2002-01-30	0	0.630	0.630	0.640	0.620	0.630	1,030,000	642,600	0.6239	13,924	13,924	14,145	13,703	13,924	47	13,789	-1.56%
2002-01-29	0	0.640	0.630	0.640	0.610	0.640	4,692,000	2,881,180	0.6141	14,145	13,924	14,145	13,482	14,145	212	13,572	3.23%
2002-01-28	0	0.620	0.600	0.620	0.600	0.650	1,730,000	1,060,200	0.6128	13,703	13,261	13,703	13,261	14,366	78	13,545	-1.59%
2002-01-25	0	0.630	0.630	0.640	0.620	0.640	4,800,000	3,043,300	0.6340	13,924	13,924	14,145	13,703	14,145	217	14,013	-1.56%
2002-01-24	0	0.640	0.620	0.640	0.640	0.640	2,200,000	1,408,000	0.6400	14,145	13,703	14,145	14,145	14,145	100	14,145	0.00%
2002-01-23	0	0.640	0.630	0.640	0.620	0.640	12,240,000	7,738,800	0.6323	14,145	13,924	14,145	13,703	14,145	554	13,974	0.00%
2002-01-22	0	0.640	0.620	0.640	0.620	0.640	5,350,000	3,378,900	0.6316	14,145	13,703	14,145	13,703	14,145	242	13,959	0.00%
2002-01-21	0	0.640	0.640	0.650	0.640	0.660	11,420,000	7,357,200	0.6442	14,145	14,145	14,366	14,145	14,587	517	14,239	-3.03%
2002-01-18	0	0.660	0.650	0.660	0.650	0.680	12,690,000	8,423,100	0.6638	14,587	14,366	14,587	14,366	15,029	574	14,671	-1.49%
2002-01-17	0	0.670	0.660	0.670	0.650	0.670	2,610,000	1,719,300	0.6587	14,808	14,587	14,808	14,366	14,808	118	14,559	1.52%
2002-01-16	0	0.660	0.660	0.670	0.630	0.660	4,970,000	3,212,080	0.6463	14,587	14,587	14,808	13,924	14,587	225	14,284	1.54%
2002-01-15	0	0.650	0.640	0.660	0.610	0.650	7,382,000	4,615,180	0.6252	14,366	14,145	14,587	13,482	14,366	334	13,818	3.17%
2002-01-14	0	0.630	0.620	0.630	0.630	0.630	5,260,000	3,313,800	0.6300	13,924	13,703	13,924	13,924	13,924	238	13,924	-1.56%
2002-01-11	0	0.640	0.630	0.640	0.630	0.640	5,638,000	3,600,520	0.6386	14,145	13,924	14,145	13,924	14,145	255	14,115	0.00%
2002-01-10	0	0.640	0.630	0.640	0.630	0.640	6,158,000	3,924,840	0.6374	14,145	13,924	14,145	13,924	14,145	279	14,087	0.00%
2002-01-09	0	0.640	0.630	0.640	0.630	0.650	4,830,000	3,097,600	0.6413	14,145	13,924	14,145	13,924	14,366	219	14,175	0.00%
2002-01-08	0	0.640	0.630	0.640	0.630	0.640	3,120,000	1,996,500	0.6399	14,145	13,924	14,145	13,924	14,145	141	14,143	0.00%
2002-01-07	0	0.640	0.630	0.640	0.640	0.650	3,400,000	2,178,200	0.6406	14,145	13,924	14,145	14,145	14,366	154	14,160	-1.54%
2002-01-04	0	0.650	0.650	0.660	0.650	0.680	3,420,000	2,266,800	0.6628	14,366	14,366	14,587	14,366	15,029	155	14,649	-4.41%
2002-01-03	0	0.680	0.670	0.680	0.680	0.680	2,580,000	1,754,400	0.6800	15,029	14,808	15,029	15,029	15,029	117	15,029	0.00%
2002-01-02	0	0.680	0.680	0.690	0.680	0.690	1,710,000	1,168,800	0.6835	15,029	15,029	15,250	15,029	15,250	77	15,107	-2.86%
2001-12-31	0	0.700	0.690	0.700	0.620	0.700	5,510,000	3,673,360	0.6667	15,472	15,250	15,472	13,703	15,472	249	14,735	4.48%
2001-12-28	0	0.670	0.660	0.670	0.650	0.670	2,540,000	1,669,500	0.6573	14,808	14,587	14,808	14,366	14,808	115	14,527	-1.47%
2001-12-27	0	0.680	0.670	0.680	0.630	0.680	2,070,000	1,348,100	0.6513	15,029	14,808	15,029	13,924	15,029	94	14,394	1.49%
2001-12-24	0	0.670	0.660	0.670	0.620	0.670	6,540,000	4,130,900	0.6316	14,808	14,587	14,808	13,703	14,808	296	13,961	9.84%
2001-12-21	0	0.610	0.600	0.610	0.600	0.630	5,492,000	3,363,400	0.6124	13,482	13,261	13,482	13,261	13,924	248	13,536	-4.69%
2001-12-20	0	0.640	0.630	0.640	0.630	0.660	8,270,000	5,351,200	0.6471	14,145	13,924	14,145	13,924	14,587	374	14,301	-4.48%
2001-12-19	0	0.670	0.660	0.680	0.670	0.680	3,314,000	2,229,080	0.6726	14,808	14,587	15,029	14,808	15,029	150	14,866	-2.90%
2001-12-18	0	0.690	0.670	0.690	0.680	0.690	3,772,000	2,585,380	0.6854	15,250	14,808	15,250	15,029	15,250	171	15,149	-2.82%
2001-12-17	0	0.710	0.690	0.710	0.680	0.720	9,882,000	6,991,220	0.7075	15,693	15,250	15,693	15,029	15,914	447	15,637	2.90%
2001-12-14	0	0.690	0.680	0.690	0.680	0.690	3,360,000	2,306,100	0.6863	15,250	15,029	15,250	15,029	15,250	152	15,170	-1.43%
2001-12-13	0	0.700	0.690	0.700	0.680	0.700	3,960,000	2,738,400	0.6915	15,472	15,250	15,472	15,029	15,472	179	15,284	0.00%
2001-12-12	0	0.700	0.690	0.700	0.690	0.700	4,228,000	2,942,820	0.6960	15,472	15,250	15,472	15,250	15,472	191	15,384	0.00%
2001-12-11	0	0.700	0.690	0.700	0.690	0.700	5,732,000	3,992,660	0.6966	15,472	15,250	15,472	15,250	15,472	259	15,395	1.45%
2001-12-10	0	0.690	0.680	0.690	0.680	0.700	5,292,000	3,676,820	0.6948	15,250	15,029	15,250	15,029	15,472	239	15,356	-1.43%
2001-12-07	0	0.700	0.690	0.700	0.680	0.700	4,628,000	3,182,120	0.6876	15,472	15,250	15,472	15,029	15,472	209	15,197	1.45%
2001-12-06	0	0.690	0.690	0.700	0.650	0.700	8,014,000	5,439,920	0.6788	15,250	15,250	15,472	14,366	15,472	363	15,003	4.55%
2001-12-05	0	0.660	0.650	0.670	0.650	0.690	7,991,476	5,366,620	0.6715	14,587	14,366	14,808	14,366	15,250	362	14,843	-2.94%
2001-12-04	0	0.680	0.670	0.680	0.670	0.710	6,638,000	4,582,540	0.6903	15,029	14,808	15,029	14,808	15,693	300	15,258	-4.23%
2001-12-03	0	0.710	0.700	0.710	0.700	0.720	6,146,000	4,352,620	0.7082	15,693	15,472	15,693	15,472	15,914	278	15,653	0.00%
2001-11-30	0	0.710	0.700	0.720	0.700	0.740	22,714,000	16,437,400	0.7237	15,693	15,472	15,914	15,472	16,356	1,028	15,995	-2.74%
2001-11-29	0	0.730	0.720	0.730	0.630	0.740	29,926,000	21,295,040	0.7116	16,135	15,914	16,135	13,924	16,356	1,354	15,728	10.61%
2001-11-28	0	0.660	0.650	0.660	0.580	0.660	23,188,000	14,346,360	0.6187	14,587	14,366	14,587	12,819	14,587	1,049	13,675	0.00%
2001-11-27	0	0.660	0.660	0.670	0.630	0.670	19,358,000	12,669,440	0.6545	14,587	14,587	14,808	13,924	14,808	876	14,465	3.13%
2001-11-26	0	0.640	0.630	0.640	0.460	0.650	38,330,000	20,936,340	0.5462	14,145	13,924	14,145	10,167	14,366	1,734	12,072	20.75%
2001-11-23	0	0.530	0.520	0.530	0.530	0.540	3,820,000	2,037,700	0.5334	11,714	11,493	11,714	11,714	11,935	173	11,790	0.00%
2001-11-22	0	0.530	0.520	0.530	0.520	0.530	2,634,000	1,390,520	0.5279	11,714	11,493	11,714	11,493	11,714	119	11,668	1.92%
2001-11-21	0	0.520	0.510	0.520	0.520	0.530	3,024,000	1,576,600	0.5214	11,493	11,272	11,493	11,493	11,714	137	11,523	1.96%
2001-11-20	0	0.510	0.510	0.520	0.510	0.530	1,336,000	692,660	0.5185	11,272	11,272	11,493	11,272	11,714	60	11,459	-3.77%
2001-11-19	0	0.530	0.520	0.530	0.520	0.540	4,536,000	2,400,100	0.5291	11,714	11,493	11,714	11,493	11,935	205	11,695	0.00%
2001-11-16	0	0.530	0.530	0.540	0.530	0.540	1,486,000	792,400	0.5332	11,714	11,714	11,935	11,714	11,935	67	11,786	-5.36%
2001-11-15	0	0.560	0.540	0.560	0.540	0.570	5,350,000	2,969,720	0.5551	12,377	11,935	12,377	11,935	12,598	242	12,269	0.00%
2001-11-14	0	0.560	0.540	0.560	0.510	0.560	5,712,000	3,057,920	0.5354	12,377	11,935	12,377	11,272	12,377	258	11,832	12.00%
2001-11-13	0	0.500	0.495	0.500	0.460	0.500	2,842,000	1,360,860	0.4788	11,051	10,941	11,051	10,167	11,051	129	10,583	8.70%
2001-11-12	0	0.460	0.450	0.470	0.455	0.470	2,464,000	1,133,350	0.4600	10,167	9,946	10,388	10,056	10,388	111	10,166	2.22%
2001-11-09	0	0.450	0.430	0.455	0.430	0.455	1,698,000	742,060	0.4370	9,946	9,504	10,056	9,504	10,056	77	9,659.1	-1.10%
2001-11-08	0	0.455	0.455	0.460	0.440	0.455	1,520,000	688,800	0.4532	10,056	10,056	10,167	9,725	10,056	69	10,016	0.00%
2001-11-07	0	0.455	0.435	0.455	0.440	0.455	760,000	342,080	0.4501	10,056	9,614	10,056	9,725	10,056	34	9,948.3	-1.09%
2001-11-06	0	0.460	0.445	0.460	0.435	0.460	968,000	434,860	0.4492	10,167	9,835	10,167	9,614	10,167	44	9,929.1	1.10%
2001-11-05	0	0.455	0.450	0.455	0.450	0.455	1,876,000	852,580	0.4545	10,056	9,946	10,056	9,946	10,056	85	10,045	0.00%
2001-11-02	0	0.455	0.445	0.455	0.435	0.455	2,590,000	1,165,850	0.4501	10,056	9,835	10,056	9,614	10,056	117	9,949.0	0.00%
2001-11-01	0	0.455	0.445	0.455	0.450	0.460	6,488,000	2,951,590	0.4549	10,056	9,835	10,056	9,946	10,167	294	10,055	0.00%
2001-10-31	0	0.455	0.450	0.460	0.415	0.460	7,840,000	3,450,240	0.4401	10,056	9,946	10,167	9,172	10,167	355	9,726.8	5.81%
2001-10-30	0	0.430	0.420	0.435	0.420	0.430	2,730,000	1,164,600	0.4266	9,504	9,283	9,614	9,283	9,504	124	9,428.6	0.00%
2001-10-29	0	0.430	0.415	0.430	0.405	0.430	1,414,000	585,630	0.4142	9,504	9,172	9,504	8,951	9,504	64	9,154.0	2.38%
2001-10-26	0	0.420	0.415	0.420	0.415	0.420	1,946,000	807,820	0.4151	9,283	9,172	9,283	9,172	9,283	88	9,175.0	0.00%
2001-10-24	0	0.420	0.405	0.420	0.410	0.420	1,868,000	782,130	0.4187	9,283	8,951	9,283	9,062	9,283	85	9,254.2	0.00%
2001-10-23	0	0.420	0.410	0.420	0.410	0.420	1,720,000	714,500	0.4154	9,283	9,062	9,283	9,062	9,283	78	9,181.4	5.00%
2001-10-22	0	0.400	0.400	0.415	0.400	0.410	1,622,000	659,800	0.4068	8,841	8,841	9,172	8,841	9,062	73	8,990.8	-4.76%
2001-10-19	0	0.420	0.410	0.420	0.415	0.425	3,700,000	1,549,250	0.4187	9,283	9,062	9,283	9,172	9,393	167	9,254.5	0.00%
2001-10-18	0	0.420	0.410	0.420	0.405	0.420	2,458,000	1,003,410	0.4082	9,283	9,062	9,283	8,951	9,283	111	9,022.6	0.00%
2001-10-17	0	0.420	0.410	0.420	0.410	0.420	6,360,000	2,662,200	0.4186	9,283	9,062	9,283	9,062	9,283	288	9,251.6	0.00%
2001-10-16	0	0.420	0.415	0.420	0.400	0.420	4,596,000	1,914,740	0.4166	9,283	9,172	9,283	8,841	9,283	208	9,208.0	5.00%
2001-10-15	0	0.400	0.395	0.400	0.400	0.405	580,000	233,150	0.4020	8,841	8,730	8,841	8,841	8,951	26	8,884.7	-1.23%
2001-10-12	0	0.405	0.400	0.405	0.400	0.415	3,920,000	1,604,730	0.4094	8,951	8,841	8,951	8,841	9,172	177	9,048.0	-3.57%
2001-10-11	0	0.420	0.415	0.425	0.415	0.425	3,830,000	1,612,800	0.4211	9,283	9,172	9,393	9,172	9,393	173	9,307.1	-1.18%
2001-10-10	0	0.425	0.415	0.425	0.395	0.450	8,568,000	3,574,900	0.4172	9,393	9,172	9,393	8,730	9,946	388	9,221.9	6.25%
2001-10-09	0	0.400	0.400	0.405	0.400	0.405	2,768,000	1,109,430	0.4008	8,841	8,841	8,951	8,841	8,951	125	8,858.7	-1.23%
2001-10-08	0	0.405	0.395	0.405	0.390	0.405	7,038,000	2,821,950	0.4010	8,951	8,730	8,951	8,620	8,951	318	8,862.1	0.00%
2001-10-05	0	0.405	0.405	0.410	0.405	0.425	3,430,000	1,435,650	0.4186	8,951	8,951	9,062	8,951	9,393	155	9,251.0	-4.71%
2001-10-04	0	0.425	0.425	0.430	0.405	0.430	320,000	134,300	0.4197	9,393	9,393	9,504	8,951	9,504	14	9,276.0	1.19%
2001-10-03	0	0.420	0.405	0.420	0.400	0.435	1,150,000	481,750	0.4189	9,283	8,951	9,283	8,841	9,614	52	9,258.9	-3.45%
2001-09-28	0	0.435	0.430	0.440	0.420	0.450	11,984,000	5,225,130	0.4360	9,614	9,504	9,725	9,283	9,946	542	9,636.7	0.00%
2001-09-27	0	0.435	0.435	0.440	0.420	0.440	8,892,000	3,793,090	0.4266	9,614	9,614	9,725	9,283	9,725	402	9,428.2	2.35%
2001-09-26	0	0.425	0.420	0.425	0.415	0.435	7,670,000	3,291,100	0.4291	9,393	9,283	9,393	9,172	9,614	347	9,483.8	-4.49%
2001-09-25	0	0.445	0.440	0.445	0.435	0.475	12,488,000	5,675,580	0.4545	9,835	9,725	9,835	9,614	10,499	565	10,045	1.14%
2001-09-24	0	0.440	0.440	0.445	0.415	0.445	48,492,000	20,336,100	0.4194	9,725	9,725	9,835	9,172	9,835	2,194	9,269.0	4.76%
2001-09-21	0	0.420	0.410	0.420	0.405	0.430	1,422,000	588,790	0.4141	9,283	9,062	9,283	8,951	9,504	64	9,151.6	-2.33%
2001-09-20	0	0.430	0.420	0.435	0.420	0.440	3,470,000	1,496,400	0.4312	9,504	9,283	9,614	9,283	9,725	157	9,531.3	1.18%
2001-09-19	0	0.425	0.425	0.430	0.415	0.430	532,000	223,830	0.4207	9,393	9,393	9,504	9,172	9,504	24	9,299.1	-4.49%
2001-09-18	0	0.445	0.405	0.445	0.360	0.445	6,904,000	2,895,970	0.4195	9,835	8,951	9,835	7,957	9,835	312	9,271.0	1.14%
2001-09-17	0	0.440	0.435	0.440	0.400	0.450	4,196,000	1,808,900	0.4311	9,725	9,614	9,725	8,841	9,946	190	9,528.3	-3.30%
2001-09-14	0	0.455	0.450	0.455	0.440	0.455	6,084,000	2,728,030	0.4484	10,056	9,946	10,056	9,725	10,056	275	9,910.5	2.25%
2001-09-13	0	0.445	0.450	0.460	0.390	0.450	12,514,000	5,273,130	0.4214	9,835	9,946	10,167	8,620	9,946	566	9,313.4	11.25%
2001-09-12	0	0.400	0.400	0.415	0.380	0.460	8,892,000	3,513,440	0.3951	8,841	8,841	9,172	8,399	10,167	402	8,733.1	-17.53%
2001-09-11	0	0.485	0.485	0.490	0.470	0.490	9,872,000	4,765,130	0.4827	10,720	10,720	10,830	10,388	10,830	447	10,669	0.00%
2001-09-10	0	0.485	0.480	0.490	0.480	0.495	15,160,000	7,434,750	0.4904	10,720	10,609	10,830	10,609	10,941	686	10,839	0.00%
2001-09-07	0	0.485	0.480	0.485	0.460	0.485	6,174,000	2,991,280	0.4845	10,720	10,609	10,720	10,167	10,720	279	10,708	-2.02%
2001-09-06	0	0.495	0.485	0.495	0.480	0.495	2,902,000	1,427,570	0.4919	10,941	10,720	10,941	10,609	10,941	131	10,873	-1.00%
2001-09-05	0	0.500	0.495	0.500	0.485	0.520	2,890,000	1,455,200	0.5035	11,051	10,941	11,051	10,720	11,493	131	11,129	1.01%
2001-09-04	0	0.495	0.495	0.500	0.485	0.500	414,000	206,390	0.4985	10,941	10,941	11,051	10,720	11,051	19	11,019	-1.00%
2001-09-03	0	0.500	0.500	0.510	0.490	0.500	620,000	307,000	0.4952	11,051	11,051	11,272	10,830	11,051	28	10,944	-1.96%
2001-08-31	0	0.510	0.490	0.520	0.490	0.520	3,560,000	1,821,800	0.5117	11,272	10,830	11,493	10,830	11,493	161	11,311	3.03%
2001-08-30	0	0.495	0.495	0.500	0.495	0.530	4,830,000	2,461,450	0.5096	10,941	10,941	11,051	10,941	11,714	219	11,264	-1.00%
2001-08-29	0	0.500	0.490	0.510	0.490	0.500	1,700,000	848,000	0.4988	11,051	10,830	11,272	10,830	11,051	77	11,025	2.04%
2001-08-28	0	0.490	0.470	0.495	0.490	0.495	200,000	98,500	0.4925	10,830	10,388	10,941	10,830	10,941	9	10,885	-2.00%
2001-08-27	0	0.500	0.495	0.500	0.495	0.500	1,250,000	624,410	0.4995	11,051	10,941	11,051	10,941	11,051	57	11,041	-1.96%
2001-08-24	0	0.510	0.500	0.510	0.495	0.510	3,760,000	1,880,800	0.5002	11,272	11,051	11,272	10,941	11,272	170	11,056	0.00%
2001-08-23	0	0.510	0.500	0.530	0.510	0.530	3,600,000	1,898,600	0.5274	11,272	11,051	11,714	11,272	11,714	163	11,656	0.00%
2001-08-22	0	0.510	0.510	0.520	0.500	0.540	3,630,000	1,940,500	0.5346	11,272	11,272	11,493	11,051	11,935	164	11,815	0.00%
2001-08-21	0	0.510	0.495	0.510	0.485	0.510	1,876,000	941,400	0.5018	11,272	10,941	11,272	10,720	11,272	85	11,091	2.00%
2001-08-20	0	0.500	0.495	0.510	0.495	0.500	1,710,000	852,720	0.4987	11,051	10,941	11,272	10,941	11,051	77	11,022	-1.96%
2001-08-17	0	0.510	0.510	0.530	0.510	0.520	240,000	124,000	0.5167	11,272	11,272	11,714	11,272	11,493	11	11,419	-3.77%
2001-08-16	0	0.530	0.520	0.530	0.530	0.530	246,000	130,380	0.5300	11,714	11,493	11,714	11,714	11,714	11	11,714	-1.85%
2001-08-15	0	0.540	0.530	0.540	0.530	0.540	30,000	16,100	0.5367	11,935	11,714	11,935	11,714	11,935	1	11,861	0.00%
2001-08-14	0	0.540	0.530	0.540	0.530	0.540	342,000	184,560	0.5396	11,935	11,714	11,935	11,714	11,935	15	11,927	0.00%
2001-08-13	0	0.540	0.530	0.540	0.540	0.540	250,000	135,000	0.5400	11,935	11,714	11,935	11,935	11,935	11	11,935	0.00%
2001-08-10	0	0.540	0.540	0.550	0.540	0.540	4,580,000	2,473,200	0.5400	11,935	11,935	12,156	11,935	11,935	207	11,935	-1.82%
2001-08-09	0	0.550	0.540	0.550	0.530	0.550	2,390,000	1,288,200	0.5390	12,156	11,935	12,156	11,714	12,156	108	11,913	-1.79%
2001-08-08	0	0.560	0.550	0.560	0.540	0.560	5,844,000	3,212,740	0.5498	12,377	12,156	12,377	11,935	12,377	264	12,151	0.00%
2001-08-07	0	0.560	0.550	0.560	0.550	0.590	6,290,000	3,657,000	0.5814	12,377	12,156	12,377	12,156	13,040	285	12,850	3.70%
2001-08-06	0	0.540	0.540	0.550	0.510	0.540	7,482,000	3,968,560	0.5304	11,935	11,935	12,156	11,272	11,935	339	11,723	-1.82%
2001-08-03	0	0.550	0.550	0.570	0.550	0.570	480,000	268,000	0.5583	12,156	12,156	12,598	12,156	12,598	22	12,340	-3.51%
2001-08-02	0	0.570	0.570	0.580	0.570	0.600	10,940,000	6,460,600	0.5905	12,598	12,598	12,819	12,598	13,261	495	13,052	0.00%
2001-08-01	0	0.570	0.560	0.570	0.570	0.570	2,250,000	1,282,500	0.5700	12,598	12,377	12,598	12,598	12,598	102	12,598	-1.72%
2001-07-31	0	0.580	0.570	0.580	0.570	0.580	1,270,000	724,000	0.5701	12,819	12,598	12,819	12,598	12,819	57	12,600	1.75%
2001-07-30	0	0.570	0.550	0.570	0.540	0.570	2,040,000	1,145,320	0.5614	12,598	12,156	12,598	11,935	12,598	92	12,409	-1.72%
2001-07-27	0	0.580	0.560	0.580	0.530	0.580	1,340,000	743,040	0.5545	12,819	12,377	12,819	11,714	12,819	61	12,256	3.57%
2001-07-26	0	0.560	0.550	0.570	0.560	0.590	6,000,000	3,491,700	0.5820	12,377	12,156	12,598	12,377	13,040	271	12,862	-5.08%
2001-07-24	0	0.590	0.580	0.590	0.540	0.590	13,054,000	7,653,080	0.5863	13,040	12,819	13,040	11,935	13,040	591	12,958	1.72%
2001-07-23	0	0.580	0.570	0.580	0.540	0.590	14,700,000	8,502,160	0.5784	12,819	12,598	12,819	11,935	13,040	665	12,783	7.41%
2001-07-20	0	0.540	0.530	0.540	0.520	0.540	772,000	407,460	0.5278	11,935	11,714	11,935	11,493	11,935	35	11,665	3.85%
2001-07-19	0	0.520	0.500	0.520	0.470	0.530	594,000	301,760	0.5080	11,493	11,051	11,493	10,388	11,714	27	11,228	-1.89%
2001-07-18	0	0.530	0.520	0.530	0.530	0.550	576,000	306,640	0.5324	11,714	11,493	11,714	11,714	12,156	26	11,766	-1.85%
2001-07-17	0	0.540	0.530	0.550	0.530	0.540	566,000	300,680	0.5312	11,935	11,714	12,156	11,714	11,935	26	11,741	0.00%
2001-07-16	0	0.540	0.520	0.540	0.500	0.540	736,000	386,660	0.5254	11,935	11,493	11,935	11,051	11,935	33	11,611	0.00%
2001-07-13	0	0.540	0.540	0.550	0.540	0.550	822,000	449,380	0.5467	11,935	11,935	12,156	11,935	12,156	37	12,083	0.00%
2001-07-12	0	0.540	0.540	0.550	0.540	0.550	994,000	545,000	0.5483	11,935	11,935	12,156	11,935	12,156	45	12,118	-3.57%
2001-07-11	0	0.560	0.550	0.580	0.540	0.570	1,400,000	774,940	0.5535	12,377	12,156	12,819	11,935	12,598	63	12,234	1.82%
2001-07-10	0	0.550	0.540	0.560	0.550	0.560	1,004,000	555,800	0.5536	12,156	11,935	12,377	12,156	12,377	45	12,235	-1.79%
2001-07-09	0	0.560	0.550	0.570	0.550	0.590	1,384,303	782,555	0.5653	12,377	12,156	12,598	12,156	13,040	63	12,494	-3.45%
2001-07-05	0	0.580	0.560	0.580	0.560	0.580	2,792,000	1,578,540	0.5654	12,819	12,377	12,819	12,377	12,819	126	12,496	-1.69%
2001-07-04	0	0.590	0.580	0.590	0.570	0.590	1,982,000	1,138,780	0.5746	13,040	12,819	13,040	12,598	13,040	90	12,699	0.00%
2001-07-03	0	0.590	0.570	0.590	0.570	0.610	7,102,000	4,154,300	0.5849	13,040	12,598	13,040	12,598	13,482	321	12,929	-1.67%
2001-06-29	0	0.600	0.590	0.600	0.590	0.610	5,072,000	3,035,220	0.5984	13,261	13,040	13,261	13,040	13,482	229	13,227	0.00%
2001-06-28	0	0.600	0.590	0.610	0.590	0.620	5,156,000	3,113,440	0.6038	13,261	13,040	13,482	13,040	13,703	233	13,346	-3.23%
2001-06-27	0	0.620	0.620	0.630	0.600	0.630	11,274,000	6,841,600	0.6068	13,703	13,703	13,924	13,261	13,924	510	13,413	1.64%
2001-06-26	0	0.610	0.600	0.610	0.580	0.620	10,768,000	6,466,880	0.6006	13,482	13,261	13,482	12,819	13,703	487	13,274	5.17%
2001-06-22	0	0.580	0.580	0.600	0.550	0.620	7,124,000	4,241,000	0.5953	12,819	12,819	13,261	12,156	13,703	322	13,158	5.45%
2001-06-21	0	0.550	0.540	0.550	0.550	0.570	3,790,000	2,095,400	0.5529	12,156	11,935	12,156	12,156	12,598	171	12,220	-3.51%
2001-06-20	0	0.570	0.560	0.570	0.560	0.580	7,900,000	4,543,300	0.5751	12,598	12,377	12,598	12,377	12,819	357	12,711	0.00%
2001-06-19	0	0.570	0.560	0.570	0.570	0.600	7,934,000	4,528,160	0.5707	12,598	12,377	12,598	12,598	13,261	359	12,614	-3.39%
2001-06-18	0	0.590	0.570	0.590	0.570	0.650	2,742,000	1,625,460	0.5928	13,040	12,598	13,040	12,598	14,366	124	13,102	0.00%
2001-06-15	0	0.590	0.590	0.600	0.560	0.600	6,930,000	4,060,620	0.5859	13,040	13,040	13,261	12,377	13,261	314	12,951	-1.67%
2001-06-14	0	0.600	0.590	0.600	0.580	0.640	10,700,000	6,633,340	0.6199	13,261	13,040	13,261	12,819	14,145	484	13,702	-6.25%
2001-06-13	0	0.640	0.640	0.650	0.630	0.650	2,160,000	1,388,800	0.6430	14,145	14,145	14,366	13,924	14,366	98	14,211	-1.54%
2001-06-12	0	0.650	0.650	0.660	0.640	0.660	8,902,000	5,776,800	0.6489	14,366	14,366	14,587	14,145	14,587	403	14,343	-1.52%
2001-06-11	0	0.660	0.650	0.660	0.630	0.670	3,418,000	2,236,440	0.6543	14,587	14,366	14,587	13,924	14,808	155	14,462	1.54%
2001-06-08	0	0.650	0.640	0.650	0.630	0.670	7,164,000	4,701,720	0.6563	14,366	14,145	14,366	13,924	14,808	324	14,506	0.00%
2001-06-07	0	0.650	0.640	0.650	0.640	0.690	7,030,000	4,606,600	0.6553	14,366	14,145	14,366	14,145	15,250	318	14,483	-5.80%
2001-06-06	0	0.690	0.670	0.700	0.630	0.690	8,338,000	5,574,300	0.6685	15,250	14,808	15,472	13,924	15,250	377	14,776	2.99%
2001-06-05	0	0.670	0.670	0.680	0.610	0.690	13,390,000	8,929,860	0.6669	14,808	14,808	15,029	13,482	15,250	606	14,740	8.06%
2001-06-04	0	0.620	0.600	0.620	0.590	0.620	4,160,000	2,505,200	0.6022	13,703	13,261	13,703	13,040	13,703	188	13,310	3.33%
2001-06-01	0	0.600	0.600	0.610	0.590	0.610	3,070,000	1,854,200	0.6040	13,261	13,261	13,482	13,040	13,482	139	13,349	-1.64%
2001-05-31	0	0.610	0.600	0.610	0.590	0.620	5,728,000	3,437,900	0.6002	13,482	13,261	13,482	13,040	13,703	259	13,266	-1.61%
2001-05-30	0	0.620	0.610	0.620	0.610	0.630	3,256,000	2,005,420	0.6159	13,703	13,482	13,703	13,482	13,924	147	13,613	-3.12%
2001-05-29	0	0.640	0.620	0.640	0.620	0.680	9,388,000	6,008,840	0.6401	14,145	13,703	14,145	13,703	15,029	425	14,147	-3.03%
2001-05-28	0	0.660	0.650	0.660	0.650	0.670	7,686,000	5,051,300	0.6572	14,587	14,366	14,587	14,366	14,808	348	14,526	4.76%
2001-05-25	0	0.630	0.630	0.640	0.620	0.660	15,438,000	9,854,220	0.6383	13,924	13,924	14,145	13,703	14,587	698	14,108	5.00%
2001-05-24	0	0.600	0.600	0.610	0.580	0.610	11,946,000	7,064,700	0.5914	13,261	13,261	13,482	12,819	13,482	540	13,071	0.00%
2001-05-23	0	0.600	0.590	0.600	0.590	0.610	8,944,000	5,379,900	0.6015	13,261	13,040	13,261	13,040	13,482	405	13,295	0.00%
2001-05-22	0	0.600	0.590	0.600	0.580	0.600	16,890,000	10,060,600	0.5957	13,261	13,040	13,261	12,819	13,261	764	13,165	3.45%
2001-05-21	0	0.580	0.570	0.580	0.570	0.600	12,126,000	7,029,780	0.5797	12,819	12,598	12,819	12,598	13,261	549	12,813	-3.33%
2001-05-18	0	0.600	0.590	0.600	0.590	0.620	16,166,000	9,705,640	0.6004	13,261	13,040	13,261	13,040	13,703	731	13,270	5.26%
2001-05-17	0	0.570	0.570	0.580	0.570	0.570	4,218,000	2,404,260	0.5700	12,598	12,598	12,819	12,598	12,598	191	12,598	-1.72%
2001-05-16	0	0.580	0.570	0.580	0.570	0.580	6,330,000	3,654,600	0.5773	12,819	12,598	12,819	12,598	12,819	286	12,761	1.75%
2001-05-15	0	0.570	0.560	0.570	0.560	0.570	1,870,000	1,052,900	0.5630	12,598	12,377	12,598	12,377	12,598	85	12,445	0.00%
2001-05-14	0	0.570	0.550	0.590	0.550	0.600	11,022,000	6,229,440	0.5652	12,598	12,156	13,040	12,156	13,261	499	12,492	-1.72%
2001-05-11	0	0.580	0.560	0.580	0.570	0.590	9,418,000	5,419,740	0.5755	12,819	12,377	12,819	12,598	13,040	426	12,719	-1.69%
2001-05-10	0	0.590	0.580	0.590	0.570	0.590	8,622,000	5,063,880	0.5873	13,040	12,819	13,040	12,598	13,040	390	12,981	0.00%
2001-05-09	0	0.590	0.580	0.590	0.580	0.600	9,254,000	5,463,060	0.5903	13,040	12,819	13,040	12,819	13,261	419	13,048	-1.67%
2001-05-08	0	0.600	0.590	0.600	0.570	0.610	14,426,000	8,627,220	0.5980	13,261	13,040	13,261	12,598	13,482	653	13,218	5.26%
2001-05-07	0	0.570	0.560	0.570	0.560	0.580	5,080,000	2,907,600	0.5724	12,598	12,377	12,598	12,377	12,819	230	12,650	-1.72%
2001-05-04	0	0.580	0.580	0.590	0.580	0.600	8,248,000	4,871,600	0.5906	12,819	12,819	13,040	12,819	13,261	373	13,054	-3.33%
2001-05-03	0	0.600	0.590	0.600	0.590	0.600	8,990,000	5,377,700	0.5982	13,261	13,040	13,261	13,040	13,261	407	13,221	1.69%
2001-05-02	0	0.590	0.590	0.600	0.570	0.620	16,208,000	9,723,760	0.5999	13,040	13,040	13,261	12,598	13,703	733	13,260	1.72%
2001-04-27	0	0.580	0.580	0.590	0.540	0.610	22,666,000	13,476,980	0.5946	12,819	12,819	13,040	11,935	13,482	1,026	13,142	5.45%
2001-04-26	0	0.550	0.540	0.550	0.500	0.570	15,996,000	8,679,100	0.5426	12,156	11,935	12,156	11,051	12,598	724	11,992	13.40%
2001-04-25	1	0.485	-	-	-	-	0	0	-	10,720	-	-	-	-	0	-	0.00%
2001-04-24	0	0.485	0.485	0.490	0.485	0.500	6,480,000	3,172,300	0.4896	10,720	10,720	10,830	10,720	11,051	293	10,820	-1.02%
2001-04-23	0	0.490	0.490	0.495	0.490	0.530	4,876,000	2,491,620	0.5110	10,830	10,830	10,941	10,830	11,714	221	11,294	-7.55%
2001-04-20	0	0.530	0.520	0.530	0.520	0.530	3,916,000	2,056,620	0.5252	11,714	11,493	11,714	11,493	11,714	177	11,608	1.92%
2001-04-19	0	0.520	0.520	0.530	0.520	0.540	6,990,000	3,696,120	0.5288	11,493	11,493	11,714	11,493	11,935	316	11,687	0.00%
2001-04-18	0	0.520	0.520	0.530	0.510	0.530	6,480,000	3,362,900	0.5190	11,493	11,493	11,714	11,272	11,714	293	11,470	0.00%
2001-04-17	0	0.520	0.510	0.520	0.520	0.540	1,226,000	642,320	0.5239	11,493	11,272	11,493	11,493	11,935	55	11,580	-3.70%
2001-04-12	0	0.540	0.530	0.540	0.495	0.550	27,134,000	14,316,180	0.5276	11,935	11,714	11,935	10,941	12,156	1,228	11,661	10.20%
2001-04-11	0	0.490	0.485	0.490	0.485	0.495	10,890,000	5,334,600	0.4899	10,830	10,720	10,830	10,720	10,941	493	10,827	-1.01%
2001-04-10	0	0.495	0.485	0.495	0.485	0.495	12,640,000	6,202,000	0.4907	10,941	10,720	10,941	10,720	10,941	572	10,845	1.02%
2001-04-09	0	0.490	0.485	0.490	0.470	0.500	21,434,000	10,473,420	0.4886	10,830	10,720	10,830	10,388	11,051	970	10,800	3.16%
2001-04-06	0	0.475	0.470	0.480	0.470	0.490	13,600,000	6,488,400	0.4771	10,499	10,388	10,609	10,388	10,830	615	10,545	-1.04%
2001-04-04	0	0.480	0.450	0.485	0.450	0.510	4,760,000	2,295,700	0.4823	10,609	9,946	10,720	9,946	11,272	215	10,660	-9.43%
2001-04-03	0	0.530	0.520	0.530	0.520	0.530	11,778,000	6,177,140	0.5245	11,714	11,493	11,714	11,493	11,714	533	11,592	0.00%
2001-04-02	0	0.530	0.520	0.530	0.495	0.530	8,878,000	4,547,510	0.5122	11,714	11,493	11,714	10,941	11,714	402	11,321	1.92%
2001-03-30	0	0.520	0.510	0.520	0.490	0.530	12,662,000	6,432,880	0.5080	11,493	11,272	11,493	10,830	11,714	573	11,229	7.22%
2001-03-29	0	0.485	0.490	0.495	0.465	0.495	5,908,000	2,815,570	0.4766	10,720	10,830	10,941	10,278	10,941	267	10,533	2.11%
2001-03-28	0	0.475	0.465	0.475	0.465	0.485	3,390,000	1,594,750	0.4704	10,499	10,278	10,499	10,278	10,720	153	10,397	1.06%
2001-03-27	0	0.470	0.465	0.475	0.450	0.470	1,380,000	639,550	0.4634	10,388	10,278	10,499	9,946	10,388	62	10,243	2.17%
2001-03-26	0	0.460	0.455	0.460	0.455	0.465	822,000	376,210	0.4577	10,167	10,056	10,167	10,056	10,278	37	10,116	1.10%
2001-03-23	0	0.455	0.455	0.460	0.445	0.470	1,758,000	801,690	0.4560	10,056	10,056	10,167	9,835	10,388	80	10,079	2.25%
2001-03-22	0	0.445	0.440	0.445	0.445	0.450	882,000	394,950	0.4478	9,835	9,725	9,835	9,835	9,946	40	9,897.1	-4.30%
2001-03-21	0	0.465	0.465	0.470	0.435	0.465	2,338,000	1,071,430	0.4583	10,278	10,278	10,388	9,614	10,278	106	10,129	0.00%
2001-03-20	0	0.465	0.465	0.475	0.435	0.465	586,000	269,360	0.4597	10,278	10,278	10,499	9,614	10,278	27	10,159	5.68%
2001-03-19	0	0.440	0.440	0.455	0.440	0.440	50,000	22,000	0.4400	9,725	9,725	10,056	9,725	9,725	2	9,725.0	-5.38%
2001-03-16	0	0.465	0.460	0.465	0.440	0.470	882,000	408,580	0.4632	10,278	10,167	10,278	9,725	10,388	40	10,239	2.20%
2001-03-15	0	0.455	0.440	0.455	0.430	0.455	80,000	35,650	0.4456	10,056	9,725	10,056	9,504	10,056	4	9,849.3	0.00%
2001-03-14	0	0.455	0.445	0.460	0.445	0.465	930,000	426,350	0.4584	10,056	9,835	10,167	9,835	10,278	42	10,133	-4.21%
2001-03-13	0	0.475	0.465	0.480	0.435	0.475	212,000	96,700	0.4561	10,499	10,278	10,609	9,614	10,499	10	10,082	2.15%
2001-03-12	0	0.465	0.460	0.475	0.465	0.480	370,000	174,100	0.4705	10,278	10,167	10,499	10,278	10,609	17	10,400	-7.00%
2001-03-09	0	0.500	0.500	0.510	0.450	0.500	2,142,000	1,034,750	0.4831	11,051	11,051	11,272	9,946	11,051	97	10,677	7.53%
2001-03-08	0	0.465	0.455	0.470	0.455	0.465	3,878,000	1,783,830	0.4600	10,278	10,056	10,388	10,056	10,278	175	10,167	0.00%
2001-03-07	0	0.465	0.465	0.475	0.465	0.470	130,000	60,700	0.4669	10,278	10,278	10,499	10,278	10,388	6	10,320	-1.06%
2001-03-06	0	0.470	0.460	0.470	0.470	0.475	100,000	47,250	0.4725	10,388	10,167	10,388	10,388	10,499	5	10,443	-2.08%
2001-03-05	0	0.480	0.475	0.480	0.430	0.480	1,356,000	623,290	0.4597	10,609	10,499	10,609	9,504	10,609	61	10,159	2.13%
2001-03-02	0	0.470	0.465	0.470	0.455	0.470	320,000	150,100	0.4691	10,388	10,278	10,388	10,056	10,388	14	10,367	1.08%
2001-03-01	0	0.465	0.460	0.475	0.455	0.475	1,550,000	714,250	0.4608	10,278	10,167	10,499	10,056	10,499	70	10,185	-2.11%
2001-02-28	0	0.475	0.475	0.480	0.470	0.480	1,602,000	760,600	0.4748	10,499	10,499	10,609	10,388	10,609	72	10,494	-2.06%
2001-02-27	0	0.485	0.475	0.490	0.475	0.485	964,000	463,620	0.4809	10,720	10,499	10,830	10,499	10,720	44	10,630	1.04%
2001-02-26	0	0.480	0.480	0.485	0.475	0.480	684,000	328,160	0.4798	10,609	10,609	10,720	10,499	10,609	31	10,604	1.05%
2001-02-23	0	0.475	0.470	0.475	0.475	0.480	510,000	242,800	0.4761	10,499	10,388	10,499	10,499	10,609	23	10,522	1.06%
2001-02-22	0	0.470	0.470	0.480	0.465	0.475	710,000	335,050	0.4719	10,388	10,388	10,609	10,278	10,499	32	10,430	-1.05%
2001-02-21	0	0.475	0.475	0.480	0.470	0.475	370,000	174,750	0.4723	10,499	10,499	10,609	10,388	10,499	17	10,439	0.00%
2001-02-20	0	0.475	0.470	0.475	0.475	0.490	850,000	410,000	0.4824	10,499	10,388	10,499	10,499	10,830	38	10,661	-2.06%
2001-02-19	0	0.485	0.485	0.490	0.485	0.490	304,000	147,940	0.4866	10,720	10,720	10,830	10,720	10,830	14	10,756	0.00%
2001-02-16	0	0.485	0.475	0.490	0.470	0.485	1,880,000	899,750	0.4786	10,720	10,499	10,830	10,388	10,720	85	10,578	0.00%
2001-02-15	0	0.485	0.485	0.495	0.485	0.490	2,080,000	1,018,200	0.4895	10,720	10,720	10,941	10,720	10,830	94	10,819	-3.00%
2001-02-14	0	0.500	0.495	0.500	0.490	0.510	3,580,000	1,786,450	0.4990	11,051	10,941	11,051	10,830	11,272	162	11,029	0.00%
2001-02-13	0	0.500	0.495	0.510	0.495	0.510	880,000	441,950	0.5022	11,051	10,941	11,272	10,941	11,272	40	11,100	0.00%
2001-02-12	0	0.500	0.495	0.500	0.485	0.500	3,200,000	1,597,000	0.4991	11,051	10,941	11,051	10,720	11,051	145	11,030	1.01%
2001-02-09	0	0.495	0.490	0.500	0.495	0.510	2,610,000	1,297,700	0.4972	10,941	10,830	11,051	10,941	11,272	118	10,989	1.02%
2001-02-08	0	0.490	0.485	0.495	0.480	0.490	248,000	120,430	0.4856	10,830	10,720	10,941	10,609	10,830	11	10,733	-1.01%
2001-02-07	0	0.495	0.490	0.495	0.490	0.520	1,190,000	598,900	0.5033	10,941	10,830	10,941	10,830	11,493	54	11,124	1.02%
2001-02-06	0	0.490	0.490	0.500	0.475	0.520	980,000	489,470	0.4995	10,830	10,830	11,051	10,499	11,493	44	11,039	3.16%
2001-02-05	0	0.475	0.475	0.490	0.475	0.500	190,000	93,100	0.4900	10,499	10,499	10,830	10,499	11,051	9	10,830	-1.04%
2001-02-02	0	0.480	0.475	0.490	0.455	0.490	2,974,000	1,403,030	0.4718	10,609	10,499	10,830	10,056	10,830	135	10,427	6.67%
2001-02-01	0	0.450	0.445	0.460	0.450	0.455	250,000	113,000	0.4520	9,946	9,835	10,167	9,946	10,056	11	9,990.2	-1.10%
2001-01-31	0	0.455	0.455	0.460	0.445	0.460	550,000	249,100	0.4529	10,056	10,056	10,167	9,835	10,167	25	10,010	0.00%
2001-01-30	0	0.455	0.450	0.460	0.455	0.455	200,000	91,000	0.4550	10,056	9,946	10,167	10,056	10,056	9	10,056	-1.09%
2001-01-29	0	0.460	0.455	0.460	0.445	0.460	590,000	266,250	0.4513	10,167	10,056	10,167	9,835	10,167	27	9,974.1	3.37%
2001-01-23	0	0.445	0.440	0.460	0.440	0.450	700,000	311,000	0.4443	9,835	9,725	10,167	9,725	9,946	32	9,819.7	0.00%
2001-01-22	0	0.445	0.440	0.450	0.445	0.450	1,300,000	579,000	0.4454	9,835	9,725	9,946	9,835	9,946	59	9,844.0	-2.20%
2001-01-19	0	0.455	0.430	0.460	0.430	0.475	3,430,000	1,535,650	0.4477	10,056	9,504	10,167	9,504	10,499	155	9,895.4	-2.15%
2001-01-18	0	0.465	0.465	0.470	0.455	0.470	344,000	158,060	0.4595	10,278	10,278	10,388	10,056	10,388	16	10,155	0.00%
2001-01-17	0	0.465	0.465	0.470	0.465	0.475	512,000	239,830	0.4684	10,278	10,278	10,388	10,278	10,499	23	10,353	-3.12%
2001-01-16	0	0.480	0.470	0.485	0.450	0.480	3,876,843	1,824,531	0.4706	10,609	10,388	10,720	9,946	10,609	175	10,402	4.35%
2001-01-15	0	0.460	0.460	0.465	0.455	0.490	2,820,000	1,325,350	0.4700	10,167	10,167	10,278	10,056	10,830	128	10,388	-5.15%
2001-01-12	0	0.485	0.480	0.490	0.475	0.495	4,220,000	2,075,450	0.4918	10,720	10,609	10,830	10,499	10,941	191	10,870	-2.02%
2001-01-11	0	0.495	0.490	0.495	0.485	0.540	5,080,000	2,637,850	0.5193	10,941	10,830	10,941	10,720	11,935	230	11,477	-8.33%
2001-01-10	0	0.540	0.530	0.540	0.500	0.540	2,226,000	1,144,760	0.5143	11,935	11,714	11,935	11,051	11,935	101	11,366	8.00%
2001-01-09	0	0.500	0.495	0.500	0.465	0.520	4,908,000	2,421,450	0.4934	11,051	10,941	11,051	10,278	11,493	222	10,905	6.38%
2001-01-08	0	0.470	0.460	0.480	0.440	0.475	1,648,000	763,570	0.4633	10,388	10,167	10,609	9,725	10,499	75	10,241	5.62%
2001-01-05	0	0.445	0.440	0.450	0.430	0.445	1,328,000	581,810	0.4381	9,835	9,725	9,946	9,504	9,835	60	9,683.2	0.00%
2001-01-04	0	0.445	0.445	0.450	0.430	0.445	1,644,000	725,770	0.4415	9,835	9,835	9,946	9,504	9,835	74	9,757.4	5.95%
2001-01-03	0	0.420	0.420	0.430	0.410	0.430	1,630,000	688,110	0.4222	9,283	9,283	9,504	9,062	9,504	74	9,330.5	0.00%
2001-01-02	0	0.420	0.420	0.430	0.400	0.430	746,000	310,370	0.4160	9,283	9,283	9,504	8,841	9,504	34	9,195.5	3.70%
2000-12-29	0	0.405	0.405	0.410	0.405	0.415	1,957,000	804,960	0.4113	8,951	8,951	9,062	8,951	9,172	89	9,091.1	-1.22%
2000-12-28	0	0.410	0.405	0.415	0.400	0.420	3,390,000	1,391,750	0.4105	9,062	8,951	9,172	8,841	9,283	153	9,074.0	-2.38%
2000-12-27	0	0.420	0.420	0.425	0.380	0.420	1,516,000	604,030	0.3984	9,283	9,283	9,393	8,399	9,283	69	8,806.3	0.00%
2000-12-22	0	0.420	0.415	0.420	0.405	0.445	7,340,000	3,076,000	0.4191	9,283	9,172	9,283	8,951	9,835	332	9,262.4	2.44%
2000-12-21	0	0.410	0.400	0.410	0.400	0.410	4,224,000	1,710,000	0.4048	9,062	8,841	9,062	8,841	9,062	191	8,947.6	-1.20%
2000-12-20	0	0.415	0.405	0.420	0.390	0.415	8,124,000	3,312,860	0.4078	9,172	8,951	9,283	8,620	9,172	368	9,013.0	-1.19%
2000-12-19	0	0.420	0.410	0.420	0.410	0.430	2,410,000	1,017,800	0.4223	9,283	9,062	9,283	9,062	9,504	109	9,334.3	-3.45%
2000-12-18	0	0.435	0.435	0.440	0.430	0.435	2,200,000	950,550	0.4321	9,614	9,614	9,725	9,504	9,614	100	9,549.6	0.00%
2000-12-15	0	0.435	0.435	0.450	0.400	0.435	2,932,000	1,222,170	0.4168	9,614	9,614	9,946	8,841	9,614	133	9,213.0	0.00%
2000-12-14	0	0.435	0.435	0.440	0.435	0.440	840,000	368,900	0.4392	9,614	9,614	9,725	9,614	9,725	38	9,706.5	-2.25%
2000-12-13	0	0.445	0.440	0.450	0.440	0.450	1,740,000	781,350	0.4491	9,835	9,725	9,946	9,725	9,946	79	9,925.0	-1.11%
2000-12-12	0	0.450	0.450	0.460	0.450	0.460	418,000	189,470	0.4533	9,946	9,946	10,167	9,946	10,167	19	10,018	-5.26%
2000-12-11	0	0.475	0.455	0.475	0.455	0.475	1,140,000	529,200	0.4642	10,499	10,056	10,499	10,056	10,499	52	10,260	1.06%
2000-12-08	0	0.470	0.465	0.470	0.460	0.480	3,978,000	1,855,260	0.4664	10,388	10,278	10,388	10,167	10,609	180	10,308	2.17%
2000-12-07	0	0.460	0.450	0.470	0.450	0.475	2,610,000	1,189,000	0.4556	10,167	9,946	10,388	9,946	10,499	118	10,069	-4.17%
2000-12-06	0	0.480	0.460	0.485	0.440	0.485	2,234,000	1,035,990	0.4637	10,609	10,167	10,720	9,725	10,720	101	10,250	7.87%
2000-12-05	0	0.445	0.435	0.455	0.405	0.450	750,000	327,250	0.4363	9,835	9,614	10,056	8,951	9,946	34	9,643.9	0.00%
2000-12-04	0	0.445	0.435	0.455	0.445	0.465	1,210,000	556,450	0.4599	9,835	9,614	10,056	9,835	10,278	55	10,164	4.71%
2000-12-01	0	0.425	0.415	0.430	0.410	0.425	4,614,000	1,898,140	0.4114	9,393	9,172	9,504	9,062	9,393	209	9,092.5	3.66%
2000-11-30	0	0.410	0.405	0.410	0.410	0.430	600,000	250,500	0.4175	9,062	8,951	9,062	9,062	9,504	27	9,227.7	-3.53%
2000-11-29	0	0.425	0.425	0.445	0.420	0.440	630,000	270,250	0.4290	9,393	9,393	9,835	9,283	9,725	29	9,481.1	-5.56%
2000-11-28	0	0.450	0.440	0.460	0.450	0.465	960,000	440,200	0.4585	9,946	9,725	10,167	9,946	10,278	43	10,135	-2.17%
2000-11-27	0	0.460	0.460	0.465	0.455	0.470	540,000	247,900	0.4591	10,167	10,167	10,278	10,056	10,388	24	10,147	1.10%
2000-11-24	0	0.455	0.450	0.460	0.420	0.455	3,760,000	1,665,600	0.4430	10,056	9,946	10,167	9,283	10,056	170	9,790.8	3.41%
2000-11-23	0	0.440	0.440	0.455	0.440	0.475	2,100,000	944,450	0.4497	9,725	9,725	10,056	9,725	10,499	95	9,940.2	-3.30%
2000-11-22	0	0.455	0.450	0.480	0.440	0.480	1,602,000	731,160	0.4564	10,056	9,946	10,609	9,725	10,609	72	10,088	2.25%
2000-11-21	0	0.445	0.445	0.455	0.430	0.450	1,090,000	483,000	0.4431	9,835	9,835	10,056	9,504	9,946	49	9,793.9	-1.11%
2000-11-20	0	0.450	0.450	0.460	0.445	0.460	826,000	372,360	0.4508	9,946	9,946	10,167	9,835	10,167	37	9,963.6	-2.17%
2000-11-17	0	0.460	0.460	0.470	0.460	0.475	490,000	231,700	0.4729	10,167	10,167	10,388	10,167	10,499	22	10,451	-3.16%
2000-11-16	0	0.475	0.470	0.480	0.470	0.490	2,850,000	1,362,800	0.4782	10,499	10,388	10,609	10,388	10,830	129	10,569	-3.06%
2000-11-15	0	0.490	0.490	0.495	0.485	0.495	2,434,000	1,189,240	0.4886	10,830	10,830	10,941	10,720	10,941	110	10,799	1.03%
2000-11-14	0	0.485	0.485	0.490	0.475	0.500	1,968,000	958,020	0.4868	10,720	10,720	10,830	10,499	11,051	89	10,759	5.43%
2000-11-13	0	0.460	0.460	0.470	0.450	0.480	2,750,000	1,274,200	0.4633	10,167	10,167	10,388	9,946	10,609	124	10,241	-8.00%
2000-11-10	0	0.500	0.500	0.510	0.490	0.500	280,000	137,750	0.4920	11,051	11,051	11,272	10,830	11,051	13	10,873	1.01%
2000-11-09	0	0.495	0.495	0.500	0.490	0.520	4,530,000	2,281,650	0.5037	10,941	10,941	11,051	10,830	11,493	205	11,132	-4.81%
2000-11-08	0	0.520	0.510	0.520	0.520	0.580	3,266,000	1,805,500	0.5528	11,493	11,272	11,493	11,493	12,819	148	12,218	-7.14%
2000-11-07	0	0.560	0.560	0.570	0.550	0.600	2,464,000	1,390,600	0.5644	12,377	12,377	12,598	12,156	13,261	111	12,474	-6.67%
2000-11-06	0	0.600	0.570	0.600	0.580	0.620	5,210,000	3,128,200	0.6004	13,261	12,598	13,261	12,819	13,703	236	13,271	0.00%
2000-11-03	0	0.600	0.590	0.600	0.540	0.600	5,914,000	3,440,500	0.5818	13,261	13,040	13,261	11,935	13,261	268	12,858	13.21%
2000-11-02	0	0.530	0.530	0.540	0.520	0.560	2,886,000	1,557,780	0.5398	11,714	11,714	11,935	11,493	12,377	131	11,930	-1.85%
2000-11-01	0	0.540	0.530	0.550	0.530	0.560	4,746,000	2,578,480	0.5433	11,935	11,714	12,156	11,714	12,377	215	12,008	1.89%
2000-10-31	0	0.530	0.510	0.540	0.495	0.570	7,978,000	4,234,980	0.5308	11,714	11,272	11,935	10,941	12,598	361	11,733	3.92%
2000-10-30	0	0.510	0.510	0.520	0.435	0.530	10,242,000	5,101,880	0.4981	11,272	11,272	11,493	9,614	11,714	463	11,010	20.00%
2000-10-27	0	0.425	0.420	0.430	0.390	0.425	2,512,000	1,019,530	0.4059	9,393	9,283	9,504	8,620	9,393	114	8,970.5	4.94%
2000-10-26	0	0.405	0.400	0.405	0.360	0.450	2,020,000	801,790	0.3969	8,951	8,841	8,951	7,957	9,946	91	8,772.9	9.46%
2000-10-25	0	0.370	0.365	0.370	0.340	0.380	4,036,000	1,456,480	0.3609	8,178	8,067	8,178	7,515	8,399	183	7,976.1	-5.13%
2000-10-24	0	0.390	0.370	0.390	0.360	0.410	1,954,000	744,290	0.3809	8,620	8,178	8,620	7,957	9,062	88	8,418.8	-8.24%
2000-10-23	0	0.425	0.425	0.435	0.425	0.450	950,000	417,050	0.4390	9,393	9,393	9,614	9,393	9,946	43	9,702.9	-3.41%
2000-10-20	0	0.440	0.440	0.445	0.420	0.460	4,370,000	1,924,450	0.4404	9,725	9,725	9,835	9,283	10,167	198	9,733.3	4.76%
2000-10-19	0	0.420	0.415	0.425	0.375	0.440	5,600,000	2,286,040	0.4082	9,283	9,172	9,393	8,288	9,725	253	9,022.6	-10.64%
2000-10-18	0	0.470	0.430	0.470	0.430	0.530	6,040,000	2,838,550	0.4700	10,388	9,504	10,388	9,504	11,714	273	10,387	-11.32%
2000-10-17	0	0.530	0.520	0.530	0.500	0.550	2,420,000	1,280,100	0.5290	11,714	11,493	11,714	11,051	12,156	109	11,691	-5.36%
2000-10-16	0	0.560	0.550	0.560	0.560	0.590	962,000	554,580	0.5765	12,377	12,156	12,377	12,377	13,040	44	12,742	0.00%
2000-10-13	0	0.560	0.550	0.560	0.540	0.560	1,118,000	616,500	0.5514	12,377	12,156	12,377	11,935	12,377	51	12,188	-6.67%
2000-10-12	0	0.600	0.590	0.600	0.550	0.600	2,290,000	1,348,100	0.5887	13,261	13,040	13,261	12,156	13,261	104	13,011	0.00%
2000-10-11	0	0.600	0.570	0.600	0.560	0.650	2,476,000	1,474,260	0.5954	13,261	12,598	13,261	12,377	14,366	112	13,160	3.45%
2000-10-10	0	0.580	0.580	0.600	0.580	0.610	600,000	357,900	0.5965	12,819	12,819	13,261	12,819	13,482	27	13,184	-4.92%
2000-10-09	0	0.610	0.610	0.620	0.610	0.610	330,000	202,000	0.6121	13,482	13,482	13,703	13,482	13,482	15	13,529	-3.17%
2000-10-05	0	0.630	0.630	0.650	0.620	0.660	622,000	393,440	0.6325	13,924	13,924	14,366	13,703	14,587	28	13,981	-4.55%
2000-10-04	0	0.660	0.660	0.670	0.660	0.680	1,222,000	819,500	0.6706	14,587	14,587	14,808	14,587	15,029	55	14,822	0.00%
2000-10-03	0	0.660	0.650	0.670	0.650	0.770	2,260,000	1,529,260	0.6767	14,587	14,366	14,808	14,366	17,019	102	14,956	4.76%
2000-09-29	0	0.630	0.630	0.640	0.620	0.640	1,200,000	751,200	0.6260	13,924	13,924	14,145	13,703	14,145	54	13,836	1.61%
2000-09-28	0	0.620	0.620	0.630	0.620	0.640	292,000	181,940	0.6231	13,703	13,703	13,924	13,703	14,145	13	13,771	0.00%
2000-09-27	0	0.620	0.620	0.630	0.600	0.630	1,596,000	985,660	0.6176	13,703	13,703	13,924	13,261	13,924	72	13,650	-1.59%
2000-09-26	0	0.630	0.630	0.640	0.620	0.640	1,200,000	749,720	0.6248	13,924	13,924	14,145	13,703	14,145	54	13,809	3.28%
2000-09-25	0	0.610	0.610	0.640	0.610	0.660	1,186,000	748,580	0.6312	13,482	13,482	14,145	13,482	14,587	54	13,950	0.00%
2000-09-22	0	0.610	0.600	0.630	0.610	0.640	1,848,000	1,157,360	0.6263	13,482	13,261	13,924	13,482	14,145	84	13,842	-7.58%
2000-09-21	0	0.660	0.620	0.650	0.620	0.660	848,000	537,000	0.6333	14,587	13,703	14,366	13,703	14,587	38	13,996	-1.49%
2000-09-20	0	0.670	0.660	0.670	0.670	0.690	1,380,000	935,700	0.6780	14,808	14,587	14,808	14,808	15,250	62	14,986	-5.63%
2000-09-19	0	0.710	0.680	0.700	0.570	0.730	13,648,000	9,180,400	0.6727	15,693	15,029	15,472	12,598	16,135	617	14,867	16.39%
2000-09-18	0	0.610	0.590	0.620	0.570	0.630	3,020,000	1,833,300	0.6071	13,482	13,040	13,703	12,598	13,924	137	13,417	-10.29%
2000-09-15	0	0.680	0.670	0.680	0.660	0.690	2,810,000	1,906,660	0.6785	15,029	14,808	15,029	14,587	15,250	127	14,997	1.49%
2000-09-14	0	0.670	0.670	0.690	0.670	0.710	2,296,000	1,600,860	0.6972	14,808	14,808	15,250	14,808	15,693	104	15,410	-4.29%
2000-09-12	0	0.700	0.700	0.710	0.680	0.710	2,888,000	2,027,000	0.7019	15,472	15,472	15,693	15,029	15,693	131	15,513	-2.78%
2000-09-11	0	0.720	0.710	0.720	0.710	0.740	1,998,000	1,438,860	0.7202	15,914	15,693	15,914	15,693	16,356	90	15,917	-4.00%
2000-09-08	0	0.750	0.740	0.750	0.730	0.750	590,000	436,600	0.7400	16,577	16,356	16,577	16,135	16,577	27	16,356	2.74%
2000-09-07	0	0.730	0.720	0.730	0.720	0.740	1,352,704	988,879	0.7310	16,135	15,914	16,135	15,914	16,356	61	16,158	-1.35%
2000-09-06	0	0.740	0.730	0.740	0.740	0.750	1,428,000	1,060,020	0.7423	16,356	16,135	16,356	16,356	16,577	65	16,407	0.00%
2000-09-05	0	0.740	0.740	0.750	0.740	0.760	2,430,000	1,808,800	0.7444	16,356	16,356	16,577	16,356	16,798	110	16,452	0.00%
2000-09-04	0	0.740	0.740	0.750	0.740	0.770	2,160,000	1,638,180	0.7584	16,356	16,356	16,577	16,356	17,019	98	16,763	-2.63%
2000-09-01	0	0.760	0.750	0.760	0.750	0.780	1,572,000	1,197,520	0.7618	16,798	16,577	16,798	16,577	17,240	71	16,837	-1.30%
2000-08-31	0	0.770	0.760	0.770	0.750	0.770	1,410,000	1,077,600	0.7643	17,019	16,798	17,019	16,577	17,019	64	16,892	1.32%
2000-08-30	0	0.760	0.760	0.770	0.740	0.770	2,448,000	1,840,080	0.7517	16,798	16,798	17,019	16,356	17,019	111	16,613	-2.56%
2000-08-29	0	0.780	0.760	0.780	0.760	0.780	2,100,000	1,611,900	0.7676	17,240	16,798	17,240	16,798	17,240	95	16,965	1.30%
2000-08-28	0	0.770	0.760	0.770	0.760	0.780	3,436,000	2,658,280	0.7737	17,019	16,798	17,019	16,798	17,240	155	17,099	-1.28%
2000-08-25	0	0.780	0.780	0.790	0.770	0.790	2,638,000	2,058,240	0.7802	17,240	17,240	17,461	17,019	17,461	119	17,245	0.00%
2000-08-24	0	0.780	0.780	0.790	0.770	0.820	5,534,000	4,410,140	0.7969	17,240	17,240	17,461	17,019	18,124	250	17,614	-3.70%
2000-08-23	0	0.810	0.790	0.810	0.780	0.890	10,940,000	9,104,660	0.8322	17,903	17,461	17,903	17,240	19,671	495	18,394	2.53%
2000-08-22	0	0.790	0.790	0.800	0.790	0.800	3,932,000	3,139,180	0.7984	17,461	17,461	17,682	17,461	17,682	178	17,646	0.00%
2000-08-21	0	0.790	0.780	0.800	0.780	0.810	3,998,000	3,190,360	0.7980	17,461	17,240	17,682	17,240	17,903	181	17,637	-2.47%
2000-08-18	0	0.810	0.800	0.820	0.800	0.820	3,790,000	3,066,120	0.8090	17,903	17,682	18,124	17,682	18,124	171	17,881	1.25%
2000-08-17	0	0.800	0.800	0.810	0.780	0.800	3,998,000	3,167,260	0.7922	17,682	17,682	17,903	17,240	17,682	181	17,510	1.27%
2000-08-16	0	0.790	0.790	0.800	0.760	0.800	4,880,000	3,820,300	0.7828	17,461	17,461	17,682	16,798	17,682	221	17,303	5.33%
2000-08-15	0	0.750	0.750	0.770	0.740	0.770	2,580,000	1,946,540	0.7545	16,577	16,577	17,019	16,356	17,019	117	16,675	-2.60%
2000-08-14	0	0.770	0.750	0.770	0.750	0.770	3,606,000	2,752,860	0.7634	17,019	16,577	17,019	16,577	17,019	163	16,873	4.05%
2000-08-11	0	0.740	0.740	0.750	0.740	0.760	660,000	495,700	0.7511	16,356	16,356	16,577	16,356	16,798	30	16,600	-1.33%
2000-08-10	0	0.750	0.750	0.770	0.740	0.770	1,550,000	1,172,900	0.7567	16,577	16,577	17,019	16,356	17,019	70	16,725	2.74%
2000-08-09	0	0.730	0.730	0.750	0.720	0.760	2,190,000	1,624,380	0.7417	16,135	16,135	16,577	15,914	16,798	99	16,394	-3.95%
2000-08-08	0	0.760	0.750	0.760	0.750	0.790	1,932,000	1,494,120	0.7734	16,798	16,577	16,798	16,577	17,461	87	17,093	-2.56%
2000-08-07	0	0.780	0.780	0.790	0.770	0.810	8,106,000	6,367,300	0.7855	17,240	17,240	17,461	17,019	17,903	367	17,361	1.30%
2000-08-04	0	0.770	0.760	0.770	0.730	0.770	4,910,000	3,709,560	0.7555	17,019	16,798	17,019	16,135	17,019	222	16,698	4.05%
2000-08-03	0	0.740	0.730	0.750	0.710	0.740	3,022,000	2,188,260	0.7241	16,356	16,135	16,577	15,693	16,356	137	16,004	1.37%
2000-08-02	0	0.730	0.720	0.730	0.720	0.750	2,696,000	1,970,660	0.7310	16,135	15,914	16,135	15,914	16,577	122	16,156	-2.67%
2000-08-01	0	0.750	0.740	0.750	0.720	0.760	4,244,000	3,136,160	0.7390	16,577	16,356	16,577	15,914	16,798	192	16,333	1.35%
2000-07-31	0	0.740	0.740	0.750	0.730	0.750	1,616,000	1,196,620	0.7405	16,356	16,356	16,577	16,135	16,577	73	16,366	0.00%
2000-07-28	0	0.740	0.740	0.750	0.700	0.770	6,198,000	4,575,360	0.7382	16,356	16,356	16,577	15,472	17,019	280	16,316	-3.90%
2000-07-27	0	0.770	0.760	0.770	0.760	0.780	4,004,000	3,096,500	0.7734	17,019	16,798	17,019	16,798	17,240	181	17,093	-1.28%
2000-07-26	0	0.780	0.780	0.790	0.770	0.800	4,270,000	3,341,740	0.7826	17,240	17,240	17,461	17,019	17,682	193	17,297	-2.50%
2000-07-25	0	0.800	0.790	0.800	0.790	0.840	4,930,000	3,972,180	0.8057	17,682	17,461	17,682	17,461	18,566	223	17,808	-3.61%
2000-07-24	0	0.830	0.820	0.830	0.780	0.850	7,044,000	5,750,140	0.8163	18,345	18,124	18,345	17,240	18,787	319	18,042	6.41%
2000-07-21	0	0.780	0.780	0.790	0.770	0.800	6,476,000	5,068,820	0.7827	17,240	17,240	17,461	17,019	17,682	293	17,300	1.30%
2000-07-20	0	0.770	0.770	0.780	0.750	0.780	4,178,000	3,222,900	0.7714	17,019	17,019	17,240	16,577	17,240	189	17,050	1.32%
2000-07-19	0	0.760	0.750	0.760	0.750	0.790	3,564,000	2,745,200	0.7703	16,798	16,577	16,798	16,577	17,461	161	17,024	-2.56%
2000-07-18	0	0.780	0.780	0.790	0.780	0.800	3,720,000	2,933,200	0.7885	17,240	17,240	17,461	17,240	17,682	168	17,427	-1.27%
2000-07-17	0	0.790	0.790	0.800	0.790	0.820	2,162,000	1,728,900	0.7997	17,461	17,461	17,682	17,461	18,124	98	17,675	-1.25%
2000-07-14	0	0.800	0.790	0.800	0.780	0.810	3,812,000	3,025,060	0.7936	17,682	17,461	17,682	17,240	17,903	172	17,539	1.27%
2000-07-13	0	0.790	0.790	0.800	0.790	0.820	4,708,000	3,795,960	0.8063	17,461	17,461	17,682	17,461	18,124	213	17,821	-2.47%
2000-07-12	0	0.810	0.800	0.810	0.770	0.820	10,690,000	8,505,360	0.7956	17,903	17,682	17,903	17,019	18,124	484	17,585	5.19%
2000-07-11	0	0.770	0.770	0.780	0.770	0.790	1,993,494	1,563,036	0.7841	17,019	17,019	17,240	17,019	17,461	90	17,330	-1.28%
2000-07-10	0	0.780	0.770	0.780	0.770	0.810	3,838,000	3,026,220	0.7885	17,240	17,019	17,240	17,019	17,903	174	17,427	-2.50%
2000-07-07	0	0.800	0.790	0.800	0.770	0.800	5,762,000	4,536,540	0.7873	17,682	17,461	17,682	17,019	17,682	261	17,401	3.90%
2000-07-06	0	0.770	0.760	0.770	0.760	0.820	6,210,000	4,821,800	0.7765	17,019	16,798	17,019	16,798	18,124	281	17,161	-2.53%
2000-07-05	0	0.790	0.790	0.800	0.780	0.830	7,530,000	6,027,340	0.8004	17,461	17,461	17,682	17,240	18,345	341	17,692	-4.82%
2000-07-04	0	0.830	0.820	0.830	0.800	0.830	7,274,000	5,916,680	0.8134	18,345	18,124	18,345	17,682	18,345	329	17,978	3.75%
2000-07-03	0	0.800	0.800	0.810	0.800	0.840	7,180,000	5,894,920	0.8210	17,682	17,682	17,903	17,682	18,566	325	18,146	0.00%
2000-06-30	0	0.800	0.800	0.810	0.760	0.840	12,830,000	10,328,480	0.8050	17,682	17,682	17,903	16,798	18,566	580	17,793	1.27%
2000-06-29	0	0.790	0.780	0.790	0.770	0.820	8,664,000	6,858,420	0.7916	17,461	17,240	17,461	17,019	18,124	392	17,496	0.00%
2000-06-28	0	0.790	0.780	0.790	0.780	0.820	9,606,000	7,642,480	0.7956	17,461	17,240	17,461	17,240	18,124	435	17,584	-2.47%
2000-06-27	0	0.810	0.810	0.820	0.790	0.840	10,884,000	8,792,320	0.8078	17,903	17,903	18,124	17,461	18,566	492	17,855	-1.22%
2000-06-26	0	0.820	0.810	0.820	0.790	0.870	14,140,000	11,758,920	0.8316	18,124	17,903	18,124	17,461	19,229	640	18,380	-4.65%
2000-06-23	0	0.860	0.860	0.870	0.840	0.920	27,106,000	23,638,620	0.8721	19,008	19,008	19,229	18,566	20,334	1,226	19,275	-1.15%
2000-06-22	0	0.870	0.870	0.880	0.870	0.920	24,386,000	21,645,680	0.8876	19,229	19,229	19,450	19,229	20,334	1,103	19,618	-5.43%
2000-06-21	0	0.920	0.910	0.920	0.900	0.950	29,376,000	27,045,440	0.9207	20,334	20,113	20,334	19,892	20,997	1,329	20,349	-3.16%
2000-06-20	0	0.950	0.950	0.960	0.940	1.060	44,502,000	44,123,080	0.9915	20,997	20,997	21,218	20,776	23,428	2,013	21,914	-8.65%
2000-06-19	0	1.040	1.040	1.050	1.010	1.110	77,166,000	82,058,680	1.0634	22,986	22,986	23,207	22,323	24,533	3,491	23,504	7.22%
2000-06-16	1	0.970	-	-	-	-	0	0	-	21,439	-	-	-	-	0	-	0.00%
2000-06-15	0	0.970	0.970	0.980	0.970	1.030	29,326,000	29,435,040	1.0037	21,439	21,439	21,660	21,439	22,765	1,327	22,184	-4.90%
2000-06-14	0	1.020	1.010	1.020	0.990	1.020	17,950,000	18,044,200	1.0052	22,544	22,323	22,544	21,881	22,544	812	22,218	3.03%
2000-06-13	0	0.990	0.980	0.990	0.980	1.020	28,864,000	28,903,120	1.0014	21,881	21,660	21,881	21,660	22,544	1,306	22,132	1.02%
2000-06-12	0	0.980	0.980	0.990	0.970	1.040	31,244,000	31,010,000	0.9925	21,660	21,660	21,881	21,439	22,986	1,414	21,937	-3.92%
2000-06-09	0	1.020	1.020	1.030	0.970	1.080	95,492,000	99,867,820	1.0458	22,544	22,544	22,765	21,439	23,870	4,320	23,115	6.25%
2000-06-08	0	0.960	0.950	0.960	0.940	0.970	16,420,000	15,798,900	0.9622	21,218	20,997	21,218	20,776	21,439	743	21,266	-1.03%
2000-06-07	0	0.970	0.960	0.970	0.950	0.970	12,614,000	12,107,920	0.9599	21,439	21,218	21,439	20,997	21,439	571	21,215	0.00%
2000-06-05	0	0.970	0.960	0.970	0.940	0.990	24,416,000	23,548,020	0.9645	21,439	21,218	21,439	20,776	21,881	1,105	21,316	4.30%
2000-06-02	0	0.930	0.930	0.940	0.910	0.960	25,712,000	24,032,960	0.9347	20,555	20,555	20,776	20,113	21,218	1,163	20,659	3.33%
2000-06-01	0	0.900	0.890	0.900	0.860	0.910	11,644,000	10,342,520	0.8882	19,892	19,671	19,892	19,008	20,113	527	19,632	3.45%
2000-05-31	0	0.870	0.860	0.870	0.870	0.900	7,810,000	6,875,700	0.8804	19,229	19,008	19,229	19,229	19,892	353	19,458	1.16%
2000-05-30	0	0.860	0.860	0.870	0.840	0.870	6,284,000	5,402,860	0.8598	19,008	19,008	19,229	18,566	19,229	284	19,003	-2.27%
2000-05-29	0	0.880	0.860	0.870	0.860	0.890	7,052,000	6,165,480	0.8743	19,450	19,008	19,229	19,008	19,671	319	19,324	-1.12%
2000-05-26	0	0.890	0.880	0.890	0.850	0.910	10,528,000	9,267,100	0.8802	19,671	19,450	19,671	18,787	20,113	476	19,455	-2.20%
2000-05-25	0	0.910	0.900	0.910	0.900	0.970	18,484,000	17,322,600	0.9372	20,113	19,892	20,113	19,892	21,439	836	20,713	-3.19%
2000-05-24	0	0.940	0.940	0.950	0.940	0.990	20,376,000	19,469,800	0.9555	20,776	20,776	20,997	20,776	21,881	922	21,119	-4.08%
2000-05-23	0	0.980	0.970	0.980	0.950	1.000	20,772,000	20,272,080	0.9759	21,660	21,439	21,660	20,997	22,102	940	21,570	3.16%
2000-05-22	0	0.950	0.950	0.960	0.930	0.970	7,168,000	6,816,120	0.9509	20,997	20,997	21,218	20,555	21,439	324	21,017	1.06%
2000-05-19	0	0.940	0.940	0.950	0.940	0.980	11,026,000	10,540,900	0.9560	20,776	20,776	20,997	20,776	21,660	499	21,130	-2.08%
2000-05-18	0	0.960	0.960	0.970	0.950	1.010	17,850,000	17,302,920	0.9694	21,218	21,218	21,439	20,997	22,323	808	21,425	1.05%
2000-05-17	0	0.950	0.950	0.960	0.940	0.990	19,644,000	18,939,140	0.9641	20,997	20,997	21,218	20,776	21,881	889	21,309	-1.04%
2000-05-16	0	0.960	0.960	0.970	0.940	1.040	45,896,000	45,019,520	0.9809	21,218	21,218	21,439	20,776	22,986	2,077	21,680	-7.69%
2000-05-15	0	1.040	1.030	1.040	0.950	1.060	72,662,000	73,497,380	1.0115	22,986	22,765	22,986	20,997	23,428	3,288	22,356	8.33%
2000-05-12	0	0.960	0.960	0.970	0.920	0.970	34,922,000	33,034,140	0.9459	21,218	21,218	21,439	20,334	21,439	1,580	20,907	2.13%
2000-05-10	0	0.940	0.930	0.940	0.890	0.960	17,750,000	16,475,120	0.9282	20,776	20,555	20,776	19,671	21,218	803	20,515	4.44%
2000-05-09	0	0.900	0.900	0.920	0.890	0.910	4,558,000	4,108,040	0.9013	19,892	19,892	20,334	19,671	20,113	206	19,920	-1.10%
2000-05-08	0	0.910	0.910	0.920	0.890	0.950	8,602,000	7,838,800	0.9113	20,113	20,113	20,334	19,671	20,997	389	20,141	-2.15%
2000-05-05	0	0.930	0.930	0.940	0.910	0.950	10,932,000	10,186,440	0.9318	20,555	20,555	20,776	20,113	20,997	495	20,595	2.20%
2000-05-04	0	0.910	0.910	0.920	0.880	0.940	7,558,000	6,901,280	0.9131	20,113	20,113	20,334	19,450	20,776	342	20,182	3.41%
2000-05-03	0	0.880	0.870	0.880	0.850	0.900	9,464,000	8,308,000	0.8779	19,450	19,229	19,450	18,787	19,892	428	19,402	-3.30%
2000-05-02	0	0.910	0.900	0.910	0.880	0.990	23,642,000	22,110,980	0.9352	20,113	19,892	20,113	19,450	21,881	1,070	20,671	-5.21%
2000-04-28	0	0.960	0.960	0.970	0.920	0.970	26,088,000	24,717,240	0.9475	21,218	21,218	21,439	20,334	21,439	1,180	20,941	5.49%
2000-04-27	0	0.910	0.910	0.920	0.820	0.930	20,106,000	17,947,740	0.8927	20,113	20,113	20,334	18,124	20,555	910	19,730	9.64%
2000-04-26	0	0.830	0.820	0.840	0.820	0.890	4,134,000	3,521,600	0.8519	18,345	18,124	18,566	18,124	19,671	187	18,828	-3.49%
2000-04-25	0	0.860	0.850	0.860	0.820	0.870	9,506,000	8,084,220	0.8504	19,008	18,787	19,008	18,124	19,229	430	18,796	7.50%
2000-04-20	0	0.800	0.800	0.810	0.750	0.800	5,784,000	4,428,460	0.7656	17,682	17,682	17,903	16,577	17,682	262	16,922	3.90%
2000-04-19	0	0.770	0.770	0.780	0.770	0.840	5,994,000	4,824,020	0.8048	17,019	17,019	17,240	17,019	18,566	271	17,788	-4.94%
2000-04-18	0	0.810	0.810	0.820	0.790	0.850	20,094,000	16,357,900	0.8141	17,903	17,903	18,124	17,461	18,787	909	17,993	5.19%
2000-04-17	0	0.770	0.760	0.770	0.730	0.870	19,716,000	15,651,960	0.7939	17,019	16,798	17,019	16,135	19,229	892	17,546	-16.30%
2000-04-14	0	0.920	0.920	0.930	0.910	0.940	11,762,000	10,866,040	0.9238	20,334	20,334	20,555	20,113	20,776	532	20,419	-1.08%
2000-04-13	0	0.930	0.920	0.930	0.900	0.970	25,654,000	24,066,760	0.9381	20,555	20,334	20,555	19,892	21,439	1,161	20,735	2.20%
2000-04-12	0	0.910	0.910	0.920	0.870	0.910	6,078,000	5,405,800	0.8894	20,113	20,113	20,334	19,229	20,113	275	19,658	3.41%
2000-04-11	0	0.880	0.880	0.890	0.870	0.900	7,634,000	6,768,220	0.8866	19,450	19,450	19,671	19,229	19,892	345	19,596	-3.30%
2000-04-10	0	0.910	0.910	0.920	0.900	0.960	17,158,000	15,743,860	0.9176	20,113	20,113	20,334	19,892	21,218	776	20,281	2.25%
2000-04-07	0	0.890	0.880	0.890	0.850	0.910	8,378,000	7,380,740	0.8810	19,671	19,450	19,671	18,787	20,113	379	19,471	1.14%
2000-04-06	0	0.880	0.860	0.880	0.850	0.910	11,118,000	9,823,860	0.8836	19,450	19,008	19,450	18,787	20,113	503	19,529	-1.12%
2000-04-05	0	0.890	0.890	0.900	0.870	0.950	14,110,000	12,634,040	0.8954	19,671	19,671	19,892	19,229	20,997	638	19,790	-5.32%
2000-04-03	0	0.940	0.940	0.950	0.930	1.140	60,384,000	63,576,240	1.0529	20,776	20,776	20,997	20,555	25,196	2,732	23,271	-9.62%
2000-03-31	0	1.040	1.030	1.040	0.890	1.050	55,698,000	55,121,260	0.9896	22,986	22,765	22,986	19,671	23,207	2,520	21,873	14.29%
2000-03-30	0	0.910	0.900	0.910	0.890	0.940	11,534,000	10,500,120	0.9104	20,113	19,892	20,113	19,671	20,776	522	20,121	-2.15%
2000-03-29	0	0.930	0.930	0.940	0.880	0.950	18,082,000	16,562,280	0.9160	20,555	20,555	20,776	19,450	20,997	818	20,245	5.68%
2000-03-28	0	0.880	0.870	0.880	0.870	0.910	11,668,000	10,379,060	0.8895	19,450	19,229	19,450	19,229	20,113	528	19,661	-1.12%
2000-03-27	0	0.890	0.880	0.890	0.880	0.960	18,648,000	17,184,260	0.9215	19,671	19,450	19,671	19,450	21,218	844	20,367	-4.30%
2000-03-24	0	0.930	0.920	0.930	0.840	0.930	38,484,000	34,735,020	0.9026	20,555	20,334	20,555	18,566	20,555	1,741	19,949	12.05%
2000-03-23	0	0.830	0.830	0.840	0.820	0.860	6,198,000	5,177,440	0.8353	18,345	18,345	18,566	18,124	19,008	280	18,463	0.00%
2000-03-22	0	0.830	0.820	0.840	0.820	0.910	7,678,000	6,465,980	0.8421	18,345	18,124	18,566	18,124	20,113	347	18,613	0.00%
2000-03-21	0	0.830	0.820	0.840	0.820	0.900	7,396,000	6,375,980	0.8621	18,345	18,124	18,566	18,124	19,892	335	19,054	-6.74%
2000-03-20	0	0.890	0.890	0.900	0.870	0.960	9,444,000	8,601,140	0.9108	19,671	19,671	19,892	19,229	21,218	427	20,130	-1.11%
2000-03-17	0	0.900	0.890	0.910	0.810	0.960	20,112,000	18,099,880	0.9000	19,892	19,671	20,113	17,903	21,218	910	19,891	8.43%
2000-03-16	0	0.830	0.830	0.840	0.810	0.950	20,448,000	18,103,780	0.8854	18,345	18,345	18,566	17,903	20,997	925	19,568	1.22%
2000-03-15	0	0.820	0.820	0.840	0.770	0.840	8,974,000	7,280,160	0.8113	18,124	18,124	18,566	17,019	18,566	406	17,930	2.50%
2000-03-14	0	0.800	0.800	0.810	0.790	0.830	6,054,000	4,882,600	0.8065	17,682	17,682	17,903	17,461	18,345	274	17,826	-4.76%
2000-03-13	0	0.840	0.830	0.840	0.820	0.900	6,321,617	5,412,394	0.8562	18,566	18,345	18,566	18,124	19,892	286	18,923	-4.55%
2000-03-10	0	0.880	0.880	0.890	0.850	0.930	15,584,000	13,812,100	0.8863	19,450	19,450	19,671	18,787	20,555	705	19,589	4.76%
2000-03-09	0	0.840	0.830	0.840	0.840	1.000	13,270,000	12,237,540	0.9222	18,566	18,345	18,566	18,566	22,102	600	20,383	-11.58%
2000-03-08	0	0.950	0.950	0.960	0.770	0.990	45,220,000	41,875,780	0.9260	20,997	20,997	21,218	17,019	21,881	2,046	20,468	20.25%
2000-03-07	0	0.790	0.790	0.800	0.780	0.810	5,600,000	4,442,920	0.7934	17,461	17,461	17,682	17,240	17,903	253	17,535	0.00%
2000-03-06	0	0.790	0.790	0.800	0.770	0.850	7,252,000	5,822,960	0.8029	17,461	17,461	17,682	17,019	18,787	328	17,747	-2.47%
2000-03-03	0	0.810	0.810	0.820	0.760	0.850	17,072,000	13,952,480	0.8173	17,903	17,903	18,124	16,798	18,787	772	18,063	3.85%
2000-03-02	0	0.780	0.780	0.790	0.770	0.840	4,578,000	3,582,560	0.7826	17,240	17,240	17,461	17,019	18,566	207	17,296	-3.70%
2000-03-01	0	0.810	0.800	0.810	0.780	0.870	9,134,000	7,437,580	0.8143	17,903	17,682	17,903	17,240	19,229	413	17,997	1.25%
2000-02-29	0	0.800	0.790	0.800	0.770	0.820	8,518,000	6,809,760	0.7995	17,682	17,461	17,682	17,019	18,124	385	17,670	5.26%
2000-02-28	0	0.760	0.750	0.760	0.730	0.930	13,068,500	10,204,285	0.7808	16,798	16,577	16,798	16,135	20,555	591	17,258	-14.61%
2000-02-25	0	0.890	0.880	0.890	0.860	0.980	12,130,000	10,989,260	0.9060	19,671	19,450	19,671	19,008	21,660	549	20,024	-7.29%
2000-02-24	0	0.960	0.960	0.970	0.950	1.040	10,774,000	10,547,300	0.9790	21,218	21,218	21,439	20,997	22,986	487	21,637	1.05%
2000-02-23	0	0.950	0.940	0.950	0.950	1.000	8,630,000	8,388,780	0.9720	20,997	20,776	20,997	20,997	22,102	390	21,484	-1.04%
2000-02-22	0	0.960	0.950	0.960	0.880	1.060	17,124,000	16,700,420	0.9753	21,218	20,997	21,218	19,450	23,428	775	21,555	-6.80%
2000-02-21	0	1.030	1.030	1.040	1.020	1.140	22,276,000	23,737,420	1.0656	22,765	22,765	22,986	22,544	25,196	1,008	23,552	-3.74%
2000-02-18	0	1.070	1.070	1.090	1.060	1.180	62,702,000	70,483,080	1.1241	23,649	23,649	24,091	23,428	26,081	2,837	24,845	1.90%
2000-02-17	0	1.050	1.040	1.050	0.910	1.070	32,944,000	32,528,300	0.9874	23,207	22,986	23,207	20,113	23,649	1,491	21,823	15.38%
2000-02-16	0	0.910	0.900	0.910	0.880	0.950	12,118,000	11,044,180	0.9114	20,113	19,892	20,113	19,450	20,997	548	20,144	2.25%
2000-02-15	0	0.890	0.870	0.900	0.860	0.940	15,082,000	13,571,040	0.8998	19,671	19,229	19,892	19,008	20,776	682	19,888	-1.11%
2000-02-14	0	0.900	0.900	0.910	0.880	1.000	15,848,000	14,811,660	0.9346	19,892	19,892	20,113	19,450	22,102	717	20,657	-8.16%
2000-02-11	0	0.980	0.980	0.990	0.980	1.060	11,870,000	11,866,120	0.9997	21,660	21,660	21,881	21,660	23,428	537	22,095	0.00%
2000-02-10	0	0.980	0.990	1.000	0.970	1.080	12,500,000	12,719,880	1.0176	21,660	21,881	22,102	21,439	23,870	566	22,491	-3.92%
2000-02-09	0	1.020	1.010	1.020	0.980	1.120	20,554,000	21,650,420	1.0533	22,544	22,323	22,544	21,660	24,754	930	23,281	-3.77%
2000-02-08	0	1.060	1.060	1.070	0.970	1.090	16,358,000	16,703,140	1.0211	23,428	23,428	23,649	21,439	24,091	740	22,569	8.16%
2000-02-03	0	0.980	0.980	0.990	0.980	1.040	17,727,000	17,854,390	1.0072	21,660	21,660	21,881	21,660	22,986	802	22,261	-3.92%
2000-02-02	0	1.020	1.010	1.030	1.010	1.090	17,626,000	18,451,220	1.0468	22,544	22,323	22,765	22,323	24,091	797	23,137	-1.92%
2000-02-01	0	1.040	1.040	1.050	1.000	1.300	50,900,000	57,007,540	1.1200	22,986	22,986	23,207	22,102	28,733	2,303	24,754	-11.86%
2000-01-31	1	1.180	-	-	-	-	0	0	-	26,081	-	-	-	-	0	-	0.00%
2000-01-28	0	1.180	1.180	1.190	1.170	1.280	43,928,000	54,483,400	1.2403	26,081	26,081	26,302	25,860	28,291	1,987	27,413	-4.84%
2000-01-27	0	1.240	1.240	1.250	1.200	1.340	86,119,000	108,267,770	1.2572	27,407	27,407	27,628	26,523	29,617	3,896	27,787	-3.12%
2000-01-26	0	1.280	1.270	1.280	1.160	1.300	106,482,000	130,100,340	1.2218	28,291	28,070	28,291	25,639	28,733	4,818	27,005	11.30%
2000-01-25	0	1.150	1.140	1.150	0.970	1.180	90,884,000	101,169,460	1.1132	25,417	25,196	25,417	21,439	26,081	4,112	24,603	13.86%
2000-01-24	0	1.010	1.010	1.020	0.960	1.040	48,808,000	48,767,660	0.9992	22,323	22,323	22,544	21,218	22,986	2,208	22,084	6.32%
2000-01-21	0	0.950	0.950	0.960	0.880	0.990	22,694,000	21,596,640	0.9516	20,997	20,997	21,218	19,450	21,881	1,027	21,033	5.56%
2000-01-20	0	0.900	0.900	0.910	0.900	1.000	24,916,000	23,518,860	0.9439	19,892	19,892	20,113	19,892	22,102	1,127	20,863	-7.22%
2000-01-19	0	0.970	0.970	0.980	0.870	1.000	23,104,000	21,687,380	0.9387	21,439	21,439	21,660	19,229	22,102	1,045	20,747	10.23%
2000-01-18	0	0.880	0.870	0.880	0.830	0.910	17,262,000	15,314,120	0.8872	19,450	19,229	19,450	18,345	20,113	781	19,608	1.15%
2000-01-17	0	0.870	0.860	0.870	0.860	0.990	24,150,000	21,835,240	0.9042	19,229	19,008	19,229	19,008	21,881	1,093	19,984	-9.37%
2000-01-14	0	0.960	0.950	0.970	0.950	1.050	13,636,000	13,727,200	1.0067	21,218	20,997	21,439	20,997	23,207	617	22,250	-4.95%
2000-01-13	0	1.010	1.000	1.010	0.950	1.050	12,979,000	12,978,840	1.0000	22,323	22,102	22,323	20,997	23,207	587	22,102	4.12%
2000-01-12	0	0.970	0.960	0.970	0.950	1.050	18,228,000	18,223,760	0.9998	21,439	21,218	21,439	20,997	23,207	825	22,097	-5.83%
2000-01-11	0	1.030	1.030	1.060	1.030	1.200	29,718,000	32,451,120	1.0920	22,765	22,765	23,428	22,765	26,523	1,345	24,135	-7.21%
2000-01-10	0	1.110	1.110	1.120	1.050	1.170	59,370,000	66,154,360	1.1143	24,533	24,533	24,754	23,207	25,860	2,686	24,628	13.27%
2000-01-07	0	0.980	0.970	0.980	0.880	1.040	32,806,000	31,813,680	0.9698	21,660	21,439	21,660	19,450	22,986	1,484	21,434	12.64%
2000-01-06	0	0.870	0.870	0.880	0.800	1.040	38,700,000	35,082,340	0.9065	19,229	19,229	19,450	17,682	22,986	1,751	20,036	-9.37%
2000-01-05	0	0.960	0.960	0.970	0.940	1.100	55,068,000	55,177,220	1.0020	21,218	21,218	21,439	20,776	24,312	2,492	22,146	-17.24%
2000-01-04	0	1.160	1.150	1.160	1.140	1.310	69,270,000	85,200,000	1.2300	25,639	25,417	25,639	25,196	28,954	3,134	27,185	-10.08%
2000-01-03	0	1.290	1.300	1.310	0.920	1.300	150,068,000	171,223,540	1.1410	28,512	28,733	28,954	20,334	28,733	6,790	25,218	41.76%
1999-12-30	1	0.910	-	-	-	-	0	0	-	20,113	-	-	-	-	0	-	0.00%
1999-12-29	1	0.910	-	-	-	-	0	0	-	20,113	-	-	-	-	0	-	0.00%
1999-12-28	1	0.910	-	-	-	-	0	0	-	20,113	-	-	-	-	0	-	0.00%
1999-12-24	0	0.910	0.910	0.920	0.900	0.950	33,608,000	30,883,380	0.9189	20,113	20,113	20,334	19,892	20,997	1,521	20,310	0.00%
1999-12-23	0	0.910	0.900	0.910	0.870	0.950	30,686,000	27,911,500	0.9096	20,113	19,892	20,113	19,229	20,997	1,388	20,104	3.41%
1999-12-22	0	0.880	0.870	0.880	0.840	0.900	20,930,000	18,229,260	0.8710	19,450	19,229	19,450	18,566	19,892	947	19,250	-1.12%
1999-12-21	0	0.890	0.870	0.880	0.860	0.930	43,518,000	39,149,320	0.8996	19,671	19,229	19,450	19,008	20,555	1,969	19,883	3.49%
1999-12-20	0	0.860	0.860	0.870	0.850	0.890	13,388,000	11,548,460	0.8626	19,008	19,008	19,229	18,787	19,671	606	19,065	0.00%
1999-12-17	0	0.860	0.850	0.860	0.830	0.870	16,330,000	13,891,060	0.8506	19,008	18,787	19,008	18,345	19,229	739	18,801	3.61%
1999-12-16	0	0.830	0.820	0.830	0.820	0.900	27,216,000	23,181,320	0.8518	18,345	18,124	18,345	18,124	19,892	1,231	18,826	-3.49%
1999-12-15	0	0.860	0.850	0.860	0.840	0.940	81,012,000	72,678,040	0.8971	19,008	18,787	19,008	18,566	20,776	3,665	19,828	-5.49%
1999-12-14	0	0.910	0.900	0.910	0.800	0.920	47,098,000	40,453,660	0.8589	20,113	19,892	20,113	17,682	20,334	2,131	18,984	12.35%
1999-12-13	0	0.810	0.800	0.810	0.780	0.840	19,496,000	15,759,380	0.8083	17,903	17,682	17,903	17,240	18,566	882	17,866	3.85%
1999-12-10	0	0.780	0.770	0.780	0.770	0.810	15,140,000	12,000,060	0.7926	17,240	17,019	17,240	17,019	17,903	685	17,518	-2.50%
1999-12-09	0	0.800	0.790	0.800	0.790	0.840	29,666,000	24,102,500	0.8125	17,682	17,461	17,682	17,461	18,566	1,342	17,957	1.27%
1999-12-08	0	0.790	0.780	0.790	0.770	0.810	9,410,000	7,455,680	0.7923	17,461	17,240	17,461	17,019	17,903	426	17,512	2.60%
1999-12-07	0	0.770	0.770	0.780	0.750	0.830	14,938,000	11,905,860	0.7970	17,019	17,019	17,240	16,577	18,345	676	17,616	-1.28%
1999-12-06	0	0.780	0.760	0.780	0.770	0.820	8,936,000	7,006,900	0.7841	17,240	16,798	17,240	17,019	18,124	404	17,331	-1.27%
1999-12-03	0	0.790	0.780	0.790	0.780	0.860	17,272,000	14,213,220	0.8229	17,461	17,240	17,461	17,240	19,008	781	18,188	-4.82%
1999-12-02	0	0.830	0.820	0.830	0.760	0.850	27,852,000	22,701,460	0.8151	18,345	18,124	18,345	16,798	18,787	1,260	18,015	9.21%
1999-12-01	0	0.760	0.760	0.770	0.750	0.790	12,790,000	9,859,040	0.7708	16,798	16,798	17,019	16,577	17,461	579	17,037	1.33%
1999-11-30	0	0.750	0.740	0.750	0.720	0.790	14,616,000	11,069,840	0.7574	16,577	16,356	16,577	15,914	17,461	661	16,740	4.17%
1999-11-29	0	0.720	0.720	0.730	0.720	0.780	13,908,000	10,284,500	0.7395	15,914	15,914	16,135	15,914	17,240	629	16,344	-7.69%
1999-11-26	0	0.780	0.770	0.780	0.770	0.790	7,422,000	5,807,200	0.7824	17,240	17,019	17,240	17,019	17,461	336	17,293	-1.27%
1999-11-25	0	0.790	0.790	0.800	0.770	0.830	15,216,000	12,099,540	0.7952	17,461	17,461	17,682	17,019	18,345	688	17,575	-3.66%
1999-11-24	0	0.820	0.800	0.820	0.800	0.880	25,506,985	21,311,998	0.8355	18,124	17,682	18,124	17,682	19,450	1,154	18,467	-3.53%
1999-11-23	0	0.850	0.830	0.850	0.820	0.900	17,694,000	15,139,320	0.8556	18,787	18,345	18,787	18,124	19,892	801	18,911	-6.59%
1999-11-22	0	0.910	0.900	0.910	0.830	0.940	26,530,000	23,681,100	0.8926	20,113	19,892	20,113	18,345	20,776	1,200	19,729	3.41%
1999-11-19	0	0.880	0.870	0.880	0.870	1.000	49,402,000	45,917,480	0.9295	19,450	19,229	19,450	19,229	22,102	2,235	20,543	-9.28%
1999-11-18	0	0.970	0.960	0.980	0.930	1.040	90,526,000	89,742,400	0.9913	21,439	21,218	21,660	20,555	22,986	4,096	21,911	2.11%
1999-11-17	0	0.950	0.950	0.960	0.770	0.970	56,412,000	51,454,760	0.9121	20,997	20,997	21,218	17,019	21,439	2,552	20,160	21.79%
1999-11-16	0	0.780	0.760	0.780	0.720	0.800	28,494,000	21,562,860	0.7568	17,240	16,798	17,240	15,914	17,682	1,289	16,726	-4.88%
1999-11-15	0	0.820	0.790	0.800	0.800	0.880	11,894,000	9,972,900	0.8385	18,124	17,461	17,682	17,682	19,450	538	18,532	-5.75%
1999-11-12	0	0.870	0.850	0.860	0.850	0.890	7,184,000	6,241,480	0.8688	19,229	18,787	19,008	18,787	19,671	325	19,202	-2.25%
1999-11-11	0	0.890	0.880	0.890	0.880	0.920	9,538,000	8,522,060	0.8935	19,671	19,450	19,671	19,450	20,334	432	19,748	0.00%
1999-11-10	0	0.890	0.880	0.890	0.880	0.950	7,074,000	6,344,520	0.8969	19,671	19,450	19,671	19,450	20,997	320	19,823	-2.20%
1999-11-09	0	0.910	0.900	0.910	0.900	0.930	7,398,000	6,712,340	0.9073	20,113	19,892	20,113	19,892	20,555	335	20,054	0.00%
1999-11-08	0	0.910	0.900	0.910	0.890	0.980	20,486,000	19,225,140	0.9385	20,113	19,892	20,113	19,671	21,660	927	20,742	-2.15%
1999-11-05	0	0.930	0.920	0.930	0.870	0.940	34,962,000	31,777,820	0.9089	20,555	20,334	20,555	19,229	20,776	1,582	20,089	8.14%
1999-11-04	0	0.860	0.850	0.860	0.840	0.960	17,540,000	16,070,660	0.9162	19,008	18,787	19,008	18,566	21,218	794	20,251	-7.53%
1999-11-03	0	0.930	0.930	0.940	0.900	1.010	50,564,000	49,000,080	0.9691	20,555	20,555	20,776	19,892	22,323	2,288	21,419	0.00%
1999-11-02	0	0.930	0.920	0.930	0.870	1.130	106,974,000	101,227,920	0.9463	20,555	20,334	20,555	19,229	24,975	4,840	20,915	-19.83%
1999-11-01	0	1.160	1.150	1.170	1.140	1.350	19,004,000	24,062,400	1.2662	25,639	25,417	25,860	25,196	29,838	860	27,985	-11.45%
1999-10-29	0	1.310	1.300	1.310	1.250	1.380	31,722,200	41,564,252	1.3103	28,954	28,733	28,954	27,628	30,501	1,435	28,960	-2.24%
1999-10-28	0	1.340	1.330	1.350	1.330	1.480	26,492,000	36,390,960	1.3737	29,617	29,396	29,838	29,396	32,711	1,199	30,361	-6.94%
1999-10-27	0	1.440	1.440	1.450	1.440	1.530	14,952,000	21,914,180	1.4656	31,827	31,827	32,048	31,827	33,816	676	32,394	-4.00%
1999-10-26	0	1.500	1.480	1.500	1.480	1.580	22,698,000	34,975,680	1.5409	33,153	32,711	33,153	32,711	34,921	1,027	34,058	-0.66%
1999-10-25	1	1.510	-	-	-	-	0	0	-	33,374	-	-	-	-	0	-	0.00%
1999-10-22	0	1.510	1.500	1.510	1.490	1.550	12,788,000	19,480,280	1.5233	33,374	33,153	33,374	32,932	34,258	579	33,669	1.34%
1999-10-21	0	1.490	1.480	1.490	1.470	1.570	21,908,000	33,140,120	1.5127	32,932	32,711	32,932	32,490	34,700	991	33,434	0.68%
1999-10-20	0	1.480	1.480	1.490	1.440	1.540	24,500,000	36,546,880	1.4917	32,711	32,711	32,932	31,827	34,037	1,108	32,970	2.07%
1999-10-19	0	1.450	1.450	1.460	1.400	1.610	93,808,000	143,027,460	1.5247	32,048	32,048	32,269	30,943	35,584	4,244	33,699	-11.59%
1999-10-15	1	1.640	-	-	-	-	0	0	-	36,248	-	-	-	-	0	-	0.00%
1999-10-14	1	1.640	1.630	1.650	1.640	1.640	100,000	164,000	1.6400	36,248	36,027	36,469	36,248	36,248	5	36,248	-0.61%
1999-10-13	0	1.650	1.640	1.650	1.630	1.810	62,466,000	108,778,660	1.7414	36,469	36,248	36,469	36,027	40,005	2,826	38,489	-5.71%
1999-10-12	0	1.750	1.740	1.750	1.590	1.800	70,866,000	120,372,320	1.6986	38,679	38,458	38,679	35,142	39,784	3,206	37,543	11.46%
1999-10-11	0	1.570	1.570	1.580	1.570	1.650	14,324,000	23,083,020	1.6115	34,700	34,700	34,921	34,700	36,469	648	35,617	-1.87%
1999-10-08	0	1.600	1.600	1.610	1.530	1.620	12,298,000	19,437,820	1.5806	35,363	35,363	35,584	33,816	35,806	556	34,934	3.90%
1999-10-07	0	1.540	1.530	1.540	1.540	1.580	7,224,000	11,327,040	1.5680	34,037	33,816	34,037	34,037	34,921	327	34,656	-0.65%
1999-10-06	0	1.550	1.550	1.560	1.540	1.590	8,708,000	13,622,240	1.5643	34,258	34,258	34,479	34,037	35,142	394	34,575	0.00%
1999-10-05	0	1.550	1.540	1.560	1.450	1.640	18,674,000	29,396,140	1.5742	34,258	34,037	34,479	32,048	36,248	845	34,793	-3.73%
1999-10-04	0	1.610	1.600	1.610	1.550	1.660	20,424,000	32,753,340	1.6037	35,584	35,363	35,584	34,258	36,690	924	35,445	2.55%
1999-09-30	0	1.570	1.560	1.570	1.480	1.590	18,863,900	29,137,212	1.5446	34,700	34,479	34,700	32,711	35,142	853	34,139	7.53%
1999-09-29	0	1.460	1.460	1.470	1.420	1.480	8,997,000	13,021,260	1.4473	32,269	32,269	32,490	31,385	32,711	407	31,988	3.55%
1999-09-28	0	1.410	1.390	1.400	1.400	1.480	8,682,000	12,501,500	1.4399	31,164	30,722	30,943	30,943	32,711	393	31,826	1.44%
1999-09-27	0	1.390	1.380	1.390	1.360	1.540	13,152,000	19,107,380	1.4528	30,722	30,501	30,722	30,059	34,037	595	32,110	-7.33%
1999-09-24	0	1.500	1.490	1.510	1.500	1.600	14,500,000	22,425,580	1.5466	33,153	32,932	33,374	33,153	35,363	656	34,183	-5.66%
1999-09-23	0	1.590	1.580	1.590	1.560	1.630	17,261,104	27,514,849	1.5940	35,142	34,921	35,142	34,479	36,027	781	35,232	0.63%
1999-09-22	0	1.580	1.570	1.580	1.550	1.690	29,910,575	48,795,652	1.6314	34,921	34,700	34,921	34,258	37,353	1,353	36,057	-1.25%
1999-09-21	0	1.600	1.600	1.610	1.480	1.640	22,010,000	33,702,120	1.5312	35,363	35,363	35,584	32,711	36,248	996	33,843	5.96%
1999-09-20	0	1.510	1.500	1.520	1.440	1.570	52,440,000	78,849,300	1.5036	33,374	33,153	33,595	31,827	34,700	2,373	33,233	7.86%
1999-09-17	0	1.400	1.400	1.410	1.270	1.440	34,440,000	46,754,660	1.3576	30,943	30,943	31,164	28,070	31,827	1,558	30,005	9.38%
1999-09-15	0	1.280	1.270	1.280	1.220	1.290	12,814,000	16,166,120	1.2616	28,291	28,070	28,291	26,965	28,512	580	27,884	0.79%
1999-09-14	0	1.270	1.260	1.270	1.180	1.290	12,944,000	16,253,420	1.2557	28,070	27,849	28,070	26,081	28,512	586	27,753	6.72%
1999-09-13	0	1.190	1.190	1.200	1.180	1.240	9,638,000	11,511,420	1.1944	26,302	26,302	26,523	26,081	27,407	436	26,398	-1.65%
1999-09-10	0	1.210	1.190	1.210	1.140	1.260	17,580,000	21,085,280	1.1994	26,744	26,302	26,744	25,196	27,849	795	26,509	-2.42%
1999-09-09	0	1.240	1.230	1.250	1.220	1.280	14,612,000	18,355,680	1.2562	27,407	27,186	27,628	26,965	28,291	661	27,765	-3.12%
1999-09-08	0	1.280	1.270	1.290	1.250	1.320	40,330,000	52,131,120	1.2926	28,291	28,070	28,512	27,628	29,175	1,825	28,570	4.07%
1999-09-07	1	1.230	-	-	-	-	0	0	-	27,186	-	-	-	-	0	-	0.00%
1999-09-06	0	1.230	1.220	1.230	1.150	1.280	65,526,000	80,316,980	1.2257	27,186	26,965	27,186	25,417	28,291	2,965	27,091	6.03%
1999-09-03	1	1.160	-	-	-	-	0	0	-	25,639	-	-	-	-	0	-	0.00%
1999-09-02	1	1.160	-	-	-	-	0	0	-	25,639	-	-	-	-	0	-	0.00%
1999-09-01	1	1.160	-	-	-	-	0	0	-	25,639	-	-	-	-	0	-	0.00%
1999-08-31	0	1.160	1.160	1.170	1.040	1.170	56,139,377	62,539,135	1.1140	25,639	25,639	25,860	22,986	25,860	2,540	24,622	10.48%
1999-08-30	0	1.050	1.050	1.060	0.970	1.050	35,156,426	35,340,282	1.0052	23,207	23,207	23,428	21,439	23,207	1,591	22,218	9.37%
1999-08-27	0	0.960	0.960	0.970	0.940	0.980	29,079,076	28,106,141	0.9665	21,218	21,218	21,439	20,776	21,660	1,316	21,363	2.13%
1999-08-26	0	0.940	0.930	0.940	0.890	0.940	12,782,000	11,806,140	0.9237	20,776	20,555	20,776	19,671	20,776	578	20,415	3.30%
1999-08-25	0	0.910	0.900	0.910	0.900	0.930	18,160,000	16,618,600	0.9151	20,113	19,892	20,113	19,892	20,555	822	20,226	-2.15%
1999-08-24	0	0.930	0.930	0.940	0.920	0.960	29,806,000	27,944,660	0.9376	20,555	20,555	20,776	20,334	21,218	1,349	20,722	0.00%
1999-08-23	0	0.930	0.930	0.940	0.890	0.940	17,303,000	15,722,240	0.9086	20,555	20,555	20,776	19,671	20,776	783	20,083	5.68%
1999-08-20	0	0.880	0.880	0.890	0.860	0.930	35,736,000	32,207,120	0.9013	19,450	19,450	19,671	19,008	20,555	1,617	19,920	-4.35%
1999-08-19	0	0.920	0.910	0.920	0.860	0.940	55,470,993	50,520,946	0.9108	20,334	20,113	20,334	19,008	20,776	2,510	20,130	6.98%
1999-08-18	0	0.860	0.860	0.870	0.810	0.870	48,386,000	40,574,820	0.8386	19,008	19,008	19,229	17,903	19,229	2,189	18,534	7.50%
1999-08-17	0	0.800	0.790	0.800	0.740	0.800	32,176,000	25,016,140	0.7775	17,682	17,461	17,682	16,356	17,682	1,456	17,184	6.67%
1999-08-16	0	0.750	0.740	0.750	0.730	0.780	20,729,151	15,794,126	0.7619	16,577	16,356	16,577	16,135	17,240	938	16,840	1.35%
1999-08-13	0	0.740	0.730	0.740	0.660	0.740	33,735,000	23,744,290	0.7038	16,356	16,135	16,356	14,587	16,356	1,526	15,557	10.45%
1999-08-12	0	0.670	0.660	0.670	0.650	0.680	9,594,000	6,363,880	0.6633	14,808	14,587	14,808	14,366	15,029	434	14,661	4.69%
1999-08-11	0	0.640	0.630	0.640	0.630	0.690	15,944,000	10,543,660	0.6613	14,145	13,924	14,145	13,924	15,250	721	14,616	-3.03%
1999-08-10	0	0.660	0.650	0.660	0.620	0.750	25,540,000	17,733,220	0.6943	14,587	14,366	14,587	13,703	16,577	1,156	15,346	-10.81%
1999-08-09	0	0.740	0.740	0.750	0.730	0.770	28,586,000	21,535,320	0.7534	16,356	16,356	16,577	16,135	17,019	1,293	16,651	1.37%
1999-08-06	0	0.730	0.730	0.740	0.670	0.740	27,406,000	19,368,400	0.7067	16,135	16,135	16,356	14,808	16,356	1,240	15,620	5.80%
1999-08-05	0	0.690	0.680	0.690	0.670	0.710	32,320,000	22,354,840	0.6917	15,250	15,029	15,250	14,808	15,693	1,462	15,287	2.99%
1999-08-04	0	0.670	0.670	0.680	0.610	0.680	38,230,000	25,048,740	0.6552	14,808	14,808	15,029	13,482	15,029	1,730	14,482	11.67%
1999-08-03	0	0.600	0.590	0.600	0.580	0.620	10,504,000	6,267,760	0.5967	13,261	13,040	13,261	12,819	13,703	475	13,188	-1.64%
1999-08-02	0	0.610	0.610	0.620	0.600	0.640	14,162,000	8,869,060	0.6263	13,482	13,482	13,703	13,261	14,145	641	13,842	-3.17%
1999-07-30	0	0.630	0.620	0.630	0.590	0.650	16,236,000	10,283,240	0.6334	13,924	13,703	13,924	13,040	14,366	735	13,999	0.00%
1999-07-29	0	0.630	0.620	0.630	0.580	0.650	20,694,000	12,869,580	0.6219	13,924	13,703	13,924	12,819	14,366	936	13,745	6.78%
1999-07-28	0	0.590	0.580	0.590	0.570	0.610	14,034,000	8,349,560	0.5950	13,040	12,819	13,040	12,598	13,482	635	13,150	3.51%
1999-07-27	0	0.570	0.560	0.580	0.520	0.580	19,122,000	10,670,900	0.5580	12,598	12,377	12,819	11,493	12,819	865	12,334	3.64%
1999-07-26	0	0.550	0.540	0.550	0.530	0.610	9,152,000	5,217,600	0.5701	12,156	11,935	12,156	11,714	13,482	414	12,601	-8.33%
1999-07-23	0	0.600	0.590	0.600	0.570	0.620	17,054,000	10,045,480	0.5890	13,261	13,040	13,261	12,598	13,703	772	13,019	-3.23%
1999-07-22	0	0.620	0.610	0.620	0.580	0.670	34,380,000	21,447,060	0.6238	13,703	13,482	13,703	12,819	14,808	1,556	13,788	-3.12%
1999-07-21	0	0.640	0.640	0.650	0.600	0.680	65,242,000	42,322,420	0.6487	14,145	14,145	14,366	13,261	15,029	2,952	14,338	3.23%
1999-07-20	0	0.620	0.620	0.630	0.350	0.840	91,216,000	54,945,630	0.6024	13,703	13,703	13,924	7,736	18,566	4,127	13,314	-23.46%
1999-07-19	0	0.810	0.800	0.810	0.800	0.860	20,816,000	17,312,700	0.8317	17,903	17,682	17,903	17,682	19,008	942	18,382	-3.57%
1999-07-16	0	0.840	0.830	0.840	0.830	0.880	37,038,000	31,398,960	0.8477	18,566	18,345	18,566	18,345	19,450	1,676	18,737	-2.33%
1999-07-15	0	0.860	0.860	0.870	0.820	0.890	79,194,000	68,289,460	0.8623	19,008	19,008	19,229	18,124	19,671	3,583	19,059	4.88%
1999-07-14	0	0.820	0.810	0.820	0.760	0.840	76,356,575	61,858,291	0.8101	18,124	17,903	18,124	16,798	18,566	3,455	17,905	6.49%
1999-07-13	0	0.770	0.760	0.770	0.760	0.800	40,458,140	31,405,918	0.7763	17,019	16,798	17,019	16,798	17,682	1,831	17,157	-2.53%
1999-07-12	0	0.790	0.790	0.800	0.790	0.840	30,224,000	24,739,540	0.8185	17,461	17,461	17,682	17,461	18,566	1,367	18,091	-3.66%
1999-07-09	0	0.820	0.810	0.820	0.790	0.850	73,083,478	60,343,294	0.8257	18,124	17,903	18,124	17,461	18,787	3,307	18,249	2.50%
1999-07-08	0	0.800	0.800	0.810	0.700	0.800	90,524,575	67,071,214	0.7409	17,682	17,682	17,903	15,472	17,682	4,096	16,376	15.94%
1999-07-07	0	0.690	0.690	0.700	0.680	0.720	26,120,000	18,190,340	0.6964	15,250	15,250	15,472	15,029	15,914	1,182	15,392	0.00%
1999-07-06	0	0.690	0.680	0.700	0.680	0.720	51,118,000	35,456,980	0.6936	15,250	15,029	15,472	15,029	15,914	2,313	15,331	2.99%
1999-07-05	0	0.670	0.660	0.670	0.650	0.690	14,670,000	9,858,900	0.6720	14,808	14,587	14,808	14,366	15,250	664	14,854	0.00%
1999-07-02	0	0.670	0.670	0.680	0.660	0.710	18,820,000	12,877,580	0.6842	14,808	14,808	15,029	14,587	15,693	852	15,123	0.00%
1999-06-30	0	0.670	0.660	0.680	0.660	0.750	42,352,404	29,996,303	0.7083	14,808	14,587	15,029	14,587	16,577	1,916	15,654	-4.29%
1999-06-29	0	0.700	0.690	0.700	0.570	0.720	59,582,000	39,224,900	0.6583	15,472	15,250	15,472	12,598	15,914	2,696	14,551	6.06%
1999-06-28	1	0.660	-	-	-	-	0	0	-	14,587	-	-	-	-	0	-	0.00%
1999-06-25	1	0.660	-	-	-	-	0	0	-	14,587	-	-	-	-	0	-	0.00%
1999-06-24	0	0.660	0.650	0.660	0.640	0.720	59,998,000	41,540,300	0.6924	14,587	14,366	14,587	14,145	15,914	2,715	15,303	-1.49%
1999-06-23	0	0.670	0.670	0.680	0.600	0.680	87,467,500	57,152,455	0.6534	14,808	14,808	15,029	13,261	15,029	3,957	14,442	11.67%
1999-06-22	0	0.600	0.600	0.610	0.510	0.610	80,494,000	44,848,760	0.5572	13,261	13,261	13,482	11,272	13,482	3,642	12,315	17.65%
1999-06-21	0	0.510	0.500	0.510	0.495	0.510	11,884,000	5,955,210	0.5011	11,272	11,051	11,272	10,941	11,272	538	11,076	0.00%
1999-06-17	0	0.510	0.500	0.510	0.475	0.520	66,714,000	33,397,140	0.5006	11,272	11,051	11,272	10,499	11,493	3,018	11,064	6.25%
1999-06-16	0	0.480	0.475	0.480	0.460	0.480	22,422,000	10,528,840	0.4696	10,609	10,499	10,609	10,167	10,609	1,014	10,379	2.13%
1999-06-15	0	0.470	0.465	0.470	0.445	0.470	34,834,000	16,057,410	0.4610	10,388	10,278	10,388	9,835	10,388	1,576	10,188	1.08%
1999-06-14	0	0.465	0.460	0.465	0.440	0.495	133,914,000	58,456,810	0.4365	10,278	10,167	10,278	9,725	10,941	6,059	9,648.1	2.20%
1999-06-11	1	0.455	-	-	-	-	0	0	-	10,056	-	-	-	-	0	-	0.00%
1999-06-10	0	0.455	0.450	0.455	0.450	0.480	66,902,000	31,340,180	0.4684	10,056	9,946	10,056	9,946	10,609	3,027	10,354	0.00%
1999-06-09	0	0.455	0.450	0.455	0.420	0.455	28,202,000	12,571,590	0.4458	10,056	9,946	10,056	9,283	10,056	1,276	9,852.5	0.00%
1999-06-08	0	0.455	0.445	0.450	0.430	0.470	47,162,000	21,410,300	0.4540	10,056	9,835	9,946	9,504	10,388	2,134	10,034	7.06%
1999-06-07	0	0.425	0.420	0.425	0.420	0.445	10,838,000	4,638,730	0.4280	9,393	9,283	9,393	9,283	9,835	490	9,459.9	-2.30%
1999-06-04	0	0.435	0.425	0.430	0.425	0.450	19,808,000	8,632,230	0.4358	9,614	9,393	9,504	9,393	9,946	896	9,632.0	0.00%
1999-06-03	0	0.435	0.435	0.440	0.420	0.460	76,747,439	33,681,067	0.4389	9,614	9,614	9,725	9,283	10,167	3,472	9,699.7	0.00%
1999-06-02	0	0.435	0.430	0.435	0.370	0.440	86,100,000	35,388,830	0.4110	9,614	9,504	9,614	8,178	9,725	3,896	9,084.4	17.57%
1999-06-01	0	0.370	0.365	0.370	0.365	0.385	38,888,000	14,632,160	0.3763	8,178	8,067	8,178	8,067	8,509	1,759	8,316.3	0.00%
1999-05-31	0	0.370	0.365	0.370	0.320	0.370	22,196,000	7,708,410	0.3473	8,178	8,067	8,178	7,073	8,178	1,004	7,675.8	10.45%
1999-05-28	0	0.335	0.335	0.340	0.295	0.340	20,350,000	6,430,900	0.3160	7,404	7,404	7,515	6,520	7,515	921	6,984.6	0.00%
1999-05-27	0	0.335	0.330	0.335	0.330	0.360	10,040,000	3,423,900	0.3410	7,404	7,294	7,404	7,294	7,957	454	7,537.4	-6.94%
1999-05-26	0	0.360	0.350	0.360	0.355	0.365	7,418,000	2,683,270	0.3617	7,957	7,736	7,957	7,846	8,067	336	7,994.9	-2.70%
1999-05-25	0	0.370	0.365	0.370	0.360	0.370	11,480,000	4,195,800	0.3655	8,178	8,067	8,178	7,957	8,178	519	8,078.1	0.00%
1999-05-24	0	0.370	0.365	0.370	0.360	0.370	14,058,000	5,154,520	0.3667	8,178	8,067	8,178	7,957	8,178	636	8,104.0	4.23%
1999-05-21	0	0.355	0.350	0.355	0.350	0.390	26,914,000	9,943,750	0.3695	7,846	7,736	7,846	7,736	8,620	1,218	8,166.0	-7.79%
1999-05-20	0	0.385	0.380	0.390	0.345	0.395	41,042,000	15,479,270	0.3772	8,509	8,399	8,620	7,625	8,730	1,857	8,336.0	10.00%
1999-05-19	0	0.350	0.345	0.350	0.345	0.360	12,588,000	4,437,640	0.3525	7,736	7,625	7,736	7,625	7,957	570	7,791.7	-4.11%
1999-05-18	0	0.365	0.360	0.365	0.335	0.370	17,082,000	5,999,610	0.3512	8,067	7,957	8,067	7,404	8,178	773	7,762.8	10.61%
1999-05-17	0	0.330	0.330	0.335	0.330	0.355	13,530,000	4,635,500	0.3426	7,294	7,294	7,404	7,294	7,846	612	7,572.4	-8.33%
1999-05-14	0	0.360	0.350	0.355	0.340	0.375	26,930,000	9,699,550	0.3602	7,957	7,736	7,846	7,515	8,288	1,218	7,960.7	2.86%
1999-05-13	0	0.350	0.345	0.350	0.345	0.375	26,552,000	9,579,680	0.3608	7,736	7,625	7,736	7,625	8,288	1,201	7,974.2	-6.67%
1999-05-12	0	0.375	0.370	0.375	0.275	0.380	64,750,000	22,003,170	0.3398	8,288	8,178	8,288	6,078	8,399	2,930	7,510.7	29.31%
1999-05-11	0	0.290	0.285	0.290	0.270	0.290	4,412,000	1,246,270	0.2825	6,410	6,299	6,410	5,968	6,410	200	6,243.3	5.45%
1999-05-10	0	0.275	0.275	0.280	0.265	0.305	15,810,000	4,485,240	0.2837	6,078	6,078	6,189	5,857	6,741	715	6,270.3	-9.84%
1999-05-07	0	0.305	0.300	0.305	0.285	0.330	28,476,000	8,783,090	0.3084	6,741	6,631	6,741	6,299	7,294	1,288	6,817.2	5.17%
1999-05-06	0	0.290	0.290	0.295	0.280	0.330	24,320,000	7,298,950	0.3001	6,410	6,410	6,520	6,189	7,294	1,100	6,633.3	-9.38%
1999-05-05	0	0.320	0.310	0.320	0.280	0.340	47,372,251	15,122,282	0.3192	7,073	6,852	7,073	6,189	7,515	2,143	7,055.5	12.28%
1999-05-04	0	0.285	0.290	0.295	0.260	0.300	24,376,000	6,885,850	0.2825	6,299	6,410	6,520	5,747	6,631	1,103	6,243.5	5.56%
1999-05-03	0	0.270	0.265	0.270	0.240	0.270	14,348,000	3,615,350	0.2520	5,968	5,857	5,968	5,305	5,968	649	5,569.2	17.39%
1999-04-30	0	0.230	0.230	0.234	0.225	0.244	5,298,000	1,237,658	0.2336	5,083	5,083	5,172	4,973	5,393	240	5,163.3	3.60%
1999-04-29	0	0.222	0.210	0.222	0.205	0.222	3,490,000	733,550	0.2102	4,907	4,641	4,907	4,531	4,907	158	4,645.6	5.71%
1999-04-28	0	0.210	0.210	0.216	0.204	0.214	6,890,000	1,446,030	0.2099	4,641	4,641	4,774	4,509	4,730	312	4,638.7	4.48%
1999-04-27	0	0.201	0.201	0.205	0.200	0.210	4,360,000	888,740	0.2038	4,443	4,443	4,531	4,420	4,641	197	4,505.3	-4.29%
1999-04-26	0	0.210	0.209	0.213	0.202	0.230	10,840,140	2,266,893	0.2091	4,641	4,619	4,708	4,465	5,083	490	4,622.0	-10.64%
1999-04-23	0	0.235	0.222	0.243	0.220	0.250	5,072,000	1,210,296	0.2386	5,194	4,907	5,371	4,862	5,526	229	5,274.1	-4.08%
1999-04-22	0	0.245	0.237	0.245	0.225	0.260	13,110,000	3,142,228	0.2397	5,415	5,238	5,415	4,973	5,747	593	5,297.5	14.49%
1999-04-21	0	0.214	0.212	0.218	0.169	0.223	17,710,000	3,594,060	0.2029	4,730	4,686	4,818	3,735	4,929	801	4,485.4	26.63%
1999-04-20	0	0.169	0.166	0.172	0.154	0.175	19,874,000	3,238,828	0.1630	3,735	3,669	3,802	3,404	3,868	899	3,601.9	7.64%
1999-04-19	0	0.157	-	0.157	0.150	0.178	142,828,000	18,163,730	0.1272	3,470	-	3,470	3,315	3,934	6,462	2,810.8	6.80%
1999-04-16	0	0.147	0.144	0.156	0.140	0.161	2,111,439	331,667	0.1571	3,249	3,183	3,448	3,094	3,558	96	3,471.8	-2.65%
1999-04-15	0	0.151	0.136	0.152	0.133	0.151	1,066,000	151,424	0.1420	3,337	3,006	3,360	2,940	3,337	48	3,139.6	17.05%
1999-04-14	0	0.129	0.128	0.130	0.129	0.129	70,000	9,030	0.1290	2,851	2,829	2,873	2,851	2,851	3	2,851.2	2.38%
1999-04-13	0	0.126	0.126	0.129	0.125	0.126	420,000	52,790	0.1257	2,785	2,785	2,851	2,763	2,785	19	2,778.0	0.80%
1999-04-12	0	0.125	0.125	0.127	0.121	0.125	410,000	50,550	0.1233	2,763	2,763	2,807	2,674	2,763	19	2,725.0	5.93%
1999-04-09	0	0.118	0.117	0.122	-	-	0	0	-	2,608	2,586	2,696	-	-	0	-	0.00%
1999-04-08	0	0.118	0.114	0.119	0.114	0.121	1,960,000	230,290	0.1175	2,608	2,520	2,630	2,520	2,674	89	2,596.9	-2.48%
1999-04-07	0	0.121	0.118	0.121	0.120	0.121	900,000	108,700	0.1208	2,674	2,608	2,674	2,652	2,674	41	2,669.5	0.00%
1999-04-01	0	0.121	0.121	0.126	0.121	0.122	250,000	30,300	0.1212	2,674	2,674	2,785	2,674	2,696	11	2,678.8	0.00%
1999-03-31	0	0.121	0.121	0.125	0.120	0.121	292,000	35,232	0.1207	2,674	2,674	2,763	2,652	2,674	13	2,666.8	6.14%
1999-03-30	0	0.114	0.114	0.118	0.114	0.120	508,000	59,088	0.1163	2,520	2,520	2,608	2,520	2,652	23	2,570.8	-5.00%
1999-03-29	0	0.120	0.120	0.126	0.118	0.132	1,530,000	185,996	0.1216	2,652	2,652	2,785	2,608	2,917	69	2,686.9	-6.98%
1999-03-26	0	0.129	0.129	0.130	0.120	0.129	850,000	105,550	0.1242	2,851	2,851	2,873	2,652	2,851	38	2,744.6	-2.27%
1999-03-25	0	0.132	0.128	0.133	0.126	0.132	456,000	59,376	0.1302	2,917	2,829	2,940	2,785	2,917	21	2,877.9	1.54%
1999-03-24	0	0.130	0.130	-	-	-	0	0	-	2,873	2,873	-	-	-	0	-	6.56%
1999-03-23	0	0.122	0.122	0.132	0.118	0.128	784,000	96,400	0.1230	2,696	2,696	2,917	2,608	2,829	35	2,717.7	-4.69%
1999-03-22	0	0.128	0.118	0.129	0.118	0.133	560,000	70,580	0.1260	2,829	2,608	2,851	2,608	2,940	25	2,785.7	2.40%
1999-03-19	0	0.125	0.121	0.125	0.121	0.129	350,000	43,450	0.1241	2,763	2,674	2,763	2,674	2,851	16	2,743.8	-3.10%
1999-03-18	0	0.129	0.128	0.134	0.128	0.134	170,000	22,490	0.1323	2,851	2,829	2,962	2,829	2,962	8	2,924.0	-0.77%
1999-03-17	0	0.130	-	0.130	0.125	0.130	542,000	68,830	0.1270	2,873	-	2,873	2,763	2,873	25	2,806.8	2.36%
1999-03-16	0	0.127	0.126	0.127	0.110	0.128	1,308,000	156,804	0.1199	2,807	2,785	2,807	2,431	2,829	59	2,649.6	15.45%
1999-03-15	0	0.110	0.109	0.110	0.100	0.112	2,600,000	280,370	0.1078	2,431	2,409	2,431	2,210	2,475	118	2,383.4	5.77%
1999-03-12	0	0.104	0.104	0.114	0.095	0.111	740,000	76,920	0.1039	2,299	2,299	2,520	2,100	2,453	33	2,297.4	15.56%
1999-03-11	0	0.090	-	-	-	-	0	0	-	1,989	-	-	-	-	0	-	0.00%
1999-03-10	0	0.090	-	0.090	-	-	0	0	-	1,989	-	1,989	-	-	0	-	0.00%
1999-03-09	0	0.090	-	-	-	-	0	0	-	1,989	-	-	-	-	0	-	0.00%
1999-03-08	0	0.090	-	0.090	-	-	0	0	-	1,989	-	1,989	-	-	0	-	0.00%
1999-03-05	0	0.090	-	0.094	-	-	0	0	-	1,989	-	2,078	-	-	0	-	0.00%
1999-03-04	0	0.090	-	-	-	-	0	0	-	1,989	-	-	-	-	0	-	0.00%
1999-03-03	0	0.090	-	0.094	-	-	0	0	-	1,989	-	2,078	-	-	0	-	0.00%
1999-03-02	0	0.090	-	0.090	-	-	0	0	-	1,989	-	1,989	-	-	0	-	0.00%
1999-03-01	0	0.090	-	0.090	-	-	0	0	-	1,989	-	1,989	-	-	0	-	0.00%
1999-02-26	0	0.090	-	0.090	-	-	0	0	-	1,989	-	1,989	-	-	0	-	0.00%
1999-02-25	0	0.090	-	0.090	-	-	0	0	-	1,989	-	1,989	-	-	0	-	0.00%
1999-02-24	0	0.090	-	0.090	-	-	0	0	-	1,989	-	1,989	-	-	0	-	0.00%
1999-02-23	0	0.090	-	0.090	-	-	0	0	-	1,989	-	1,989	-	-	0	-	-2.17%
1999-02-22	0	0.092	-	-	-	-	0	0	-	2,033	-	-	-	-	0	-	0.00%
1999-02-19	0	0.092	-	0.096	-	-	0	0	-	2,033	-	2,122	-	-	0	-	0.00%
1999-02-15	0	0.092	-	0.096	-	-	0	0	-	2,033	-	2,122	-	-	0	-	0.00%
1999-02-12	0	0.092	-	0.092	0.093	0.093	2,000	186	0.0930	2,033	-	2,033	2,056	2,056	0	2,055.5	0.00%
1999-02-11	0	0.092	-	0.092	-	-	0	0	-	2,033	-	2,033	-	-	0	-	0.00%
1999-02-10	0	0.092	-	0.092	-	-	0	0	-	2,033	-	2,033	-	-	0	-	0.00%
1999-02-09	0	0.092	-	0.093	-	-	150,000	13,800	0.0920	2,033	-	2,056	-	-	7	2,033.4	0.00%
1999-02-08	0	0.092	-	0.093	-	-	0	0	-	2,033	-	2,056	-	-	0	-	0.00%
1999-02-05	0	0.092	-	-	-	-	0	0	-	2,033	-	-	-	-	0	-	0.00%
1999-02-04	0	0.092	-	-	-	-	0	0	-	2,033	-	-	-	-	0	-	0.00%
1999-02-03	0	0.092	-	-	-	-	0	0	-	2,033	-	-	-	-	0	-	0.00%
1999-02-02	0	0.092	-	0.096	-	-	0	0	-	2,033	-	2,122	-	-	0	-	0.00%
1999-02-01	0	0.092	-	-	-	-	306,088,256	22,956,619	0.0750	2,033	-	-	-	-	13,849	1,657.7	0.00%
1999-01-29	0	0.092	-	-	-	-	0	0	-	2,033	-	-	-	-	0	-	0.00%
1999-01-28	0	0.092	-	-	-	-	0	0	-	2,033	-	-	-	-	0	-	0.00%
1999-01-27	0	0.092	0.092	0.100	0.092	0.100	1,600,000	153,820	0.0961	2,033	2,033	2,210	2,033	2,210	72	2,124.8	-8.00%
1999-01-26	0	0.100	0.093	0.104	0.075	0.100	2,286,000	187,230	0.0819	2,210	2,056	2,299	1,658	2,210	103	1,810.2	42.86%
1999-01-25	1	0.070	-	-	-	-	0	0	-	1,547	-	-	-	-	0	-	0.00%
1999-01-22	0	0.070	0.066	-	-	-	0	0	-	1,547	1,459	-	-	-	0	-	0.00%
1999-01-21	0	0.070	0.066	0.070	0.070	0.070	30,000	2,100	0.0700	1,547	1,459	1,547	1,547	1,547	1	1,547.2	-12.50%
1999-01-20	0	0.080	0.070	0.080	0.070	0.080	250,000	19,500	0.0780	1,768	1,547	1,768	1,547	1,768	11	1,724.0	14.29%
1999-01-19	0	0.070	0.070	0.074	0.070	0.070	506,000	35,420	0.0700	1,547	1,547	1,636	1,547	1,547	23	1,547.2	-5.41%
1999-01-18	0	0.074	-	0.074	0.074	0.074	100,000	7,400	0.0740	1,636	-	1,636	1,636	1,636	5	1,635.6	-2.63%
1999-01-15	0	0.076	-	-	0.072	0.076	180,000	13,280	0.0738	1,680	-	-	1,591	1,680	8	1,630.6	11.76%
1999-01-14	0	0.068	-	-	-	-	0	0	-	1,503	-	-	-	-	0	-	0.00%
1999-01-13	0	0.068	-	-	-	-	0	0	-	1,503	-	-	-	-	0	-	0.00%
1999-01-12	0	0.068	0.068	-	0.068	0.068	30,000	2,040	0.0680	1,503	1,503	-	1,503	1,503	1	1,502.9	0.00%
1999-01-11	0	0.068	0.068	-	0.068	0.068	10,000	680	0.0680	1,503	1,503	-	1,503	1,503	0	1,502.9	0.00%
1999-01-08	0	0.068	0.068	-	-	-	0	0	-	1,503	1,503	-	-	-	0	-	0.00%
1999-01-07	0	0.068	0.068	0.076	-	-	0	0	-	1,503	1,503	1,680	-	-	0	-	0.00%
1999-01-06	0	0.068	0.064	-	-	-	0	0	-	1,503	1,415	-	-	-	0	-	0.00%
1999-01-05	0	0.068	0.062	-	-	-	0	0	-	1,503	1,370	-	-	-	0	-	0.00%
1999-01-04	0	0.068	0.062	0.068	0.068	0.068	200,000	13,600	0.0680	1,503	1,370	1,503	1,503	1,503	9	1,502.9	0.00%
1998-12-31	0	0.068	0.065	-	-	-	0	0	-	1,503	1,437	-	-	-	0	-	0.00%
1998-12-30	0	0.068	0.068	-	0.061	0.065	220,000	14,220	0.0646	1,503	1,503	-	1,348	1,437	10	1,428.6	13.33%
1998-12-29	0	0.060	0.060	-	0.060	0.060	300,000	18,000	0.0600	1,326	1,326	-	1,326	1,326	14	1,326.1	1.69%
1998-12-28	0	0.059	-	-	0.059	0.059	100,000	5,900	0.0590	1,304	-	-	1,304	1,304	5	1,304.0	-6.35%
1998-12-24	0	0.063	-	0.063	0.070	0.070	100,000	7,000	0.0700	1,392	-	1,392	1,547	1,547	5	1,547.2	-10.00%
1998-12-23	0	0.070	0.070	-	0.070	0.070	1,600,000	112,000	0.0700	1,547	1,547	-	1,547	1,547	72	1,547.2	0.00%
1998-12-22	0	0.070	0.070	-	-	-	156	11	0.0705	1,547	1,547	-	-	-	0	1,558.5	0.00%
1998-12-21	0	0.070	-	0.070	0.072	0.075	250,000	18,440	0.0738	1,547	-	1,547	1,591	1,658	11	1,630.3	-6.67%
1998-12-18	0	0.075	0.071	-	-	-	0	0	-	1,658	1,569	-	-	-	0	-	0.00%
1998-12-17	0	0.075	0.070	0.075	0.073	0.075	300,000	22,492	0.0750	1,658	1,547	1,658	1,613	1,658	14	1,657.1	2.74%
1998-12-16	0	0.073	0.071	0.073	0.072	0.076	240,000	17,820	0.0743	1,613	1,569	1,613	1,591	1,680	11	1,641.1	-8.75%
1998-12-15	0	0.080	-	-	-	-	0	0	-	1,768	-	-	-	-	0	-	0.00%
1998-12-14	0	0.080	-	-	-	-	0	0	-	1,768	-	-	-	-	0	-	0.00%
1998-12-11	0	0.080	0.073	0.082	0.077	0.080	80,000	6,370	0.0796	1,768	1,613	1,812	1,702	1,768	4	1,759.9	3.90%
1998-12-10	0	0.077	0.077	0.078	0.077	0.078	150,000	11,600	0.0773	1,702	1,702	1,724	1,702	1,724	7	1,709.2	-9.41%
1998-12-09	0	0.085	0.085	-	0.076	0.085	320,000	25,300	0.0791	1,879	1,879	-	1,680	1,879	14	1,747.5	1.19%
1998-12-08	0	0.084	-	0.083	0.082	0.090	720,000	61,480	0.0854	1,857	-	1,834	1,812	1,989	33	1,887.3	-10.64%
1998-12-07	0	0.094	0.094	0.095	0.080	0.086	300,000	24,700	0.0823	2,078	2,078	2,100	1,768	1,901	14	1,819.7	-1.05%
1998-12-04	0	0.095	0.087	0.095	0.095	0.095	14,000	1,330	0.0950	2,100	1,923	2,100	2,100	2,100	1	2,099.7	4.40%
1998-12-03	0	0.091	0.087	-	-	-	0	0	-	2,011	1,923	-	-	-	0	-	0.00%
1998-12-02	0	0.091	0.091	-	0.089	0.089	20,000	1,780	0.0890	2,011	2,011	-	1,967	1,967	1	1,967.1	1.11%
1998-12-01	0	0.090	0.085	0.100	0.085	0.090	150,000	13,250	0.0883	1,989	1,879	2,210	1,879	1,989	7	1,952.4	1.12%
1998-11-30	0	0.089	0.089	0.099	0.087	0.095	1,244,000	117,690	0.0946	1,967	1,967	2,188	1,923	2,100	56	2,091.0	-7.29%
1998-11-27	0	0.096	0.095	0.105	0.093	0.105	880,000	87,240	0.0991	2,122	2,100	2,321	2,056	2,321	40	2,191.1	-7.69%
1998-11-26	0	0.104	0.104	0.115	0.104	0.107	796,000	83,054	0.1043	2,299	2,299	2,542	2,299	2,365	36	2,306.1	4.00%
1998-11-25	0	0.100	0.100	0.104	0.100	0.120	1,370,000	152,650	0.1114	2,210	2,210	2,299	2,210	2,652	62	2,462.7	-11.50%
1998-11-24	0	0.113	0.113	0.120	0.113	0.116	400,000	45,900	0.1148	2,498	2,498	2,652	2,498	2,564	18	2,536.2	1.80%
1998-11-23	0	0.111	0.112	0.118	0.107	0.128	3,906,000	475,320	0.1217	2,453	2,475	2,608	2,365	2,829	177	2,689.6	-1.77%
1998-11-20	0	0.113	0.113	0.123	0.110	0.125	3,268,000	384,916	0.1178	2,498	2,498	2,719	2,431	2,763	148	2,603.3	7.62%
1998-11-19	0	0.105	0.115	0.117	0.104	0.113	336,000	35,968	0.1070	2,321	2,542	2,586	2,299	2,498	15	2,366.0	0.00%
1998-11-18	0	0.105	0.100	0.107	0.105	0.105	140,000	14,700	0.1050	2,321	2,210	2,365	2,321	2,321	6	2,320.7	0.96%
1998-11-17	0	0.104	0.098	0.107	-	-	0	0	-	2,299	2,166	2,365	-	-	0	-	0.00%
1998-11-16	0	0.104	0.099	0.108	0.098	0.105	820,000	82,510	0.1006	2,299	2,188	2,387	2,166	2,321	37	2,224.0	5.05%
1998-11-13	0	0.099	0.099	-	-	-	0	0	-	2,188	2,188	-	-	-	0	-	2.06%
1998-11-12	0	0.097	0.096	-	-	-	0	0	-	2,144	2,122	-	-	-	0	-	0.00%
1998-11-11	0	0.097	0.097	-	0.097	0.097	200,000	19,400	0.0970	2,144	2,144	-	2,144	2,144	9	2,143.9	-1.02%
1998-11-10	0	0.098	0.096	-	-	-	0	0	-	2,166	2,122	-	-	-	0	-	0.00%
1998-11-09	0	0.098	0.094	-	0.098	0.098	460,000	45,080	0.0980	2,166	2,078	-	2,166	2,166	21	2,166.0	0.00%
1998-11-06	0	0.098	0.098	0.105	0.098	0.099	800,000	78,900	0.0986	2,166	2,166	2,321	2,166	2,188	36	2,179.8	-3.92%
1998-11-05	0	0.102	0.102	-	0.095	0.108	2,312,000	237,094	0.1025	2,254	2,254	-	2,100	2,387	105	2,266.6	7.37%
1998-11-04	0	0.095	0.095	0.096	0.092	0.114	2,020,000	210,890	0.1044	2,100	2,100	2,122	2,033	2,520	91	2,307.5	-1.04%
1998-11-03	0	0.096	0.088	0.100	0.085	0.096	90,000	8,200	0.0911	2,122	1,945	2,210	1,879	2,122	4	2,013.8	9.09%
1998-11-02	0	0.088	0.085	0.091	0.088	0.088	40,000	3,520	0.0880	1,945	1,879	2,011	1,945	1,945	2	1,945.0	1.15%
1998-10-30	0	0.087	-	-	-	-	0	0	-	1,923	-	-	-	-	0	-	0.00%
1998-10-29	0	0.087	-	0.087	0.091	0.091	100,000	9,100	0.0910	1,923	-	1,923	2,011	2,011	5	2,011.3	-8.42%
1998-10-27	0	0.095	-	0.098	-	-	0	0	-	2,100	-	2,166	-	-	0	-	0.00%
1998-10-26	0	0.095	0.095	-	0.090	0.090	350,000	31,500	0.0900	2,100	2,100	-	1,989	1,989	16	1,989.2	0.00%
1998-10-23	0	0.095	0.095	-	0.091	0.091	200,000	18,200	0.0910	2,100	2,100	-	2,011	2,011	9	2,011.3	0.00%
1998-10-22	0	0.095	-	0.098	0.095	0.100	360,000	35,300	0.0981	2,100	-	2,166	2,100	2,210	16	2,167.2	-6.86%
1998-10-21	0	0.102	-	-	0.102	0.102	6,050,000	617,100	0.1020	2,254	-	-	2,254	2,254	274	2,254.4	0.99%
1998-10-20	0	0.101	0.101	0.102	0.094	0.102	1,500,000	148,800	0.0992	2,232	2,232	2,254	2,078	2,254	68	2,192.5	1.00%
1998-10-19	0	0.100	-	-	-	-	0	0	-	2,210	-	-	-	-	0	-	0.00%
1998-10-16	0	0.100	-	-	-	-	0	0	-	2,210	-	-	-	-	0	-	0.00%
1998-10-15	0	0.100	-	-	-	-	0	0	-	2,210	-	-	-	-	0	-	0.00%
1998-10-14	0	0.100	-	-	-	-	0	0	-	2,210	-	-	-	-	0	-	0.00%
1998-10-13	0	0.100	-	-	-	-	0	0	-	2,210	-	-	-	-	0	-	0.00%
1998-10-12	0	0.100	-	0.100	-	-	0	0	-	2,210	-	2,210	-	-	0	-	0.00%
1998-10-09	0	0.100	-	-	-	-	0	0	-	2,210	-	-	-	-	0	-	0.00%
1998-10-08	0	0.100	-	0.100	-	-	0	0	-	2,210	-	2,210	-	-	0	-	-1.96%
1998-10-07	0	0.102	-	0.102	-	-	0	0	-	2,254	-	2,254	-	-	0	-	0.00%
1998-10-05	0	0.102	-	-	-	-	0	0	-	2,254	-	-	-	-	0	-	0.00%
1998-09-30	0	0.102	0.096	0.103	0.096	0.103	5,240,000	535,240	0.1021	2,254	2,122	2,277	2,122	2,277	237	2,257.6	-4.67%
1998-09-29	0	0.107	-	0.109	0.107	0.110	6,290,000	685,300	0.1090	2,365	-	2,409	2,365	2,431	285	2,408.0	-10.83%
1998-09-28	0	0.120	-	0.120	-	-	0	0	-	2,652	-	2,652	-	-	0	-	0.00%
1998-09-25	0	0.120	-	-	-	-	0	0	-	2,652	-	-	-	-	0	-	0.00%
1998-09-24	0	0.120	-	0.120	-	-	0	0	-	2,652	-	2,652	-	-	0	-	-3.23%
1998-09-23	0	0.124	-	0.124	-	-	0	0	-	2,741	-	2,741	-	-	0	-	-1.59%
1998-09-22	0	0.126	0.126	0.127	-	-	0	0	-	2,785	2,785	2,807	-	-	0	-	2.44%
1998-09-21	0	0.123	-	0.123	-	-	0	0	-	2,719	-	2,719	-	-	0	-	0.00%
1998-09-18	0	0.123	-	0.123	0.124	0.124	200,000	24,800	0.1240	2,719	-	2,719	2,741	2,741	9	2,740.7	-0.81%
1998-09-17	0	0.124	-	0.124	-	-	0	0	-	2,741	-	2,741	-	-	0	-	0.00%
1998-09-16	0	0.124	-	-	-	-	0	0	-	2,741	-	-	-	-	0	-	0.00%
1998-09-15	0	0.124	-	-	-	-	0	0	-	2,741	-	-	-	-	0	-	0.00%
1998-09-14	0	0.124	0.124	0.128	0.090	0.124	380,000	40,780	0.1073	2,741	2,741	2,829	1,989	2,741	17	2,371.9	14.81%
1998-09-11	0	0.108	-	0.108	-	-	0	0	-	2,387	-	2,387	-	-	0	-	0.00%
1998-09-10	0	0.108	0.108	0.109	0.105	0.110	310,000	33,770	0.1089	2,387	2,387	2,409	2,321	2,431	14	2,407.7	-3.57%
1998-09-09	0	0.112	0.112	-	0.112	0.116	220,000	25,440	0.1156	2,475	2,475	-	2,475	2,564	10	2,555.8	0.00%
1998-09-08	0	0.112	-	0.112	0.112	0.126	240,000	29,640	0.1235	2,475	-	2,475	2,475	2,785	11	2,729.6	-8.94%
1998-09-07	0	0.123	0.121	0.123	0.121	0.123	358,000	43,518	0.1216	2,719	2,674	2,719	2,674	2,719	16	2,686.7	-1.60%
1998-09-04	0	0.125	-	0.125	-	-	0	0	-	2,763	-	2,763	-	-	0	-	0.00%
1998-09-03	0	0.125	-	0.125	-	-	0	0	-	2,763	-	2,763	-	-	0	-	0.00%
1998-09-02	0	0.125	-	0.125	-	-	0	0	-	2,763	-	2,763	-	-	0	-	0.00%
1998-09-01	0	0.125	-	0.125	-	-	0	0	-	2,763	-	2,763	-	-	0	-	-0.79%
1998-08-31	0	0.126	-	0.126	-	-	0	0	-	2,785	-	2,785	-	-	0	-	0.00%
1998-08-28	0	0.126	-	0.126	-	-	0	0	-	2,785	-	2,785	-	-	0	-	0.00%
1998-08-27	0	0.126	-	0.126	-	-	0	0	-	2,785	-	2,785	-	-	0	-	0.00%
1998-08-26	0	0.126	-	0.126	-	-	0	0	-	2,785	-	2,785	-	-	0	-	0.00%
1998-08-25	0	0.126	-	0.126	-	-	0	0	-	2,785	-	2,785	-	-	0	-	0.00%
1998-08-24	0	0.126	-	0.126	-	-	0	0	-	2,785	-	2,785	-	-	0	-	-0.79%
1998-08-21	0	0.127	0.127	0.128	0.121	0.125	200,000	24,600	0.1230	2,807	2,807	2,829	2,674	2,763	9	2,718.6	-1.55%
1998-08-20	0	0.129	-	0.129	0.130	0.130	44,000	5,720	0.1300	2,851	-	2,851	2,873	2,873	2	2,873.3	0.78%
1998-08-19	0	0.128	0.124	0.132	0.128	0.132	100,000	13,000	0.1300	2,829	2,741	2,917	2,829	2,917	5	2,873.3	-7.91%
1998-08-18	0	0.139	-	0.139	-	-	0	0	-	3,072	-	3,072	-	-	0	-	-0.71%
1998-08-14	0	0.140	-	-	-	-	0	0	-	3,094	-	-	-	-	0	-	0.00%
1998-08-13	0	0.140	0.138	0.142	0.140	0.140	50,000	7,000	0.1400	3,094	3,050	3,139	3,094	3,094	2	3,094.3	-2.10%
1998-08-12	0	0.143	0.138	0.143	0.129	0.143	270,000	36,010	0.1334	3,161	3,050	3,161	2,851	3,161	12	2,947.8	2.14%
1998-08-11	0	0.140	0.132	0.145	0.130	0.140	140,000	18,840	0.1346	3,094	2,917	3,205	2,873	3,094	6	2,974.3	-5.41%
1998-08-10	0	0.148	0.138	0.156	0.137	0.152	1,162,000	161,360	0.1389	3,271	3,050	3,448	3,028	3,360	53	3,069.2	7.25%
1998-08-07	0	0.138	-	0.138	-	-	0	0	-	3,050	-	3,050	-	-	0	-	-1.43%
1998-08-06	0	0.140	-	0.140	-	-	0	0	-	3,094	-	3,094	-	-	0	-	0.00%
1998-08-05	0	0.140	0.135	0.140	0.140	0.140	22,000	3,080	0.1400	3,094	2,984	3,094	3,094	3,094	1	3,094.3	5.26%
1998-08-04	0	0.133	0.128	-	0.128	0.133	660,000	85,720	0.1299	2,940	2,829	-	2,829	2,940	30	2,870.6	0.76%
1998-08-03	0	0.132	0.130	0.138	0.127	0.134	1,040,000	135,620	0.1304	2,917	2,873	3,050	2,807	2,962	47	2,882.2	0.00%
1998-07-31	0	0.132	0.125	0.136	0.091	0.132	3,420,000	368,990	0.1079	2,917	2,763	3,006	2,011	2,917	155	2,384.6	10.00%
1998-07-30	0	0.120	-	0.120	-	-	0	0	-	2,652	-	2,652	-	-	0	-	-4.00%
1998-07-29	0	0.125	-	0.125	0.130	0.137	130,000	17,250	0.1327	2,763	-	2,763	2,873	3,028	6	2,932.8	-26.04%
1998-07-28	0	0.169	-	0.169	0.168	0.169	650,000	109,550	0.1685	3,735	-	3,735	3,713	3,735	29	3,725.1	-0.59%
1998-07-27	0	0.170	0.170	-	0.166	0.166	100,000	16,600	0.1660	3,757	3,757	-	3,669	3,669	5	3,669.0	0.00%
1998-07-24	0	0.170	0.170	0.178	0.162	0.170	640,000	107,560	0.1681	3,757	3,757	3,934	3,581	3,757	29	3,714.5	-4.49%
1998-07-23	0	0.178	-	0.178	0.178	0.180	1,248,000	224,624	0.1800	3,934	-	3,934	3,934	3,978	56	3,978.1	-2.73%
1998-07-22	0	0.183	0.174	0.183	0.180	0.185	1,520,000	279,100	0.1836	4,045	3,846	4,045	3,978	4,089	69	4,058.4	0.00%
1998-07-21	0	0.183	0.168	0.183	0.172	0.186	1,370,000	246,960	0.1803	4,045	3,713	4,045	3,802	4,111	62	3,984.2	-3.17%
1998-07-20	0	0.189	-	0.189	0.189	0.189	350,000	66,150	0.1890	4,177	-	4,177	4,177	4,177	16	4,177.3	0.00%
1998-07-17	0	0.189	0.189	0.190	0.183	0.191	990,000	184,330	0.1862	4,177	4,177	4,199	4,045	4,222	45	4,115.2	-4.55%
1998-07-16	0	0.198	0.197	0.198	0.195	0.215	2,034,000	402,740	0.1980	4,376	4,354	4,376	4,310	4,752	92	4,376.3	-3.41%
1998-07-15	0	0.205	0.200	0.206	0.205	0.215	3,436,000	720,956	0.2098	4,531	4,420	4,553	4,531	4,752	155	4,637.6	-4.65%
1998-07-14	0	0.215	0.215	0.230	0.215	0.231	444,000	99,000	0.2230	4,752	4,752	5,083	4,752	5,106	20	4,928.2	-10.04%
1998-07-13	0	0.239	-	0.245	0.239	0.280	934,000	233,774	0.2503	5,282	-	5,415	5,282	6,189	42	5,532.0	-16.14%
1998-07-10	0	0.285	0.260	0.290	0.275	0.285	1,060,000	306,600	0.2892	6,299	5,747	6,410	6,078	6,299	48	6,392.9	3.64%
1998-07-09	0	0.275	0.260	0.295	0.275	0.275	60,000	16,500	0.2750	6,078	5,747	6,520	6,078	6,078	3	6,078.1	1.85%
1998-07-08	0	0.270	0.260	0.275	-	-	0	0	-	5,968	5,747	6,078	-	-	0	-	0.00%
1998-07-07	0	0.270	0.260	0.270	0.260	0.270	350,000	91,700	0.2620	5,968	5,747	5,968	5,747	5,968	16	5,790.8	3.85%
1998-07-06	0	0.260	0.260	0.270	0.260	0.265	670,000	176,000	0.2627	5,747	5,747	5,968	5,747	5,857	30	5,805.9	-5.45%
1998-07-03	0	0.275	0.275	0.295	0.265	0.300	280,000	76,250	0.2723	6,078	6,078	6,520	5,857	6,631	13	6,018.9	-6.78%
1998-07-02	0	0.295	0.290	0.295	0.270	0.300	850,000	243,400	0.2864	6,520	6,410	6,520	5,968	6,631	38	6,329.0	1.72%
1998-06-30	0	0.290	0.290	0.300	0.290	0.305	410,000	120,600	0.2941	6,410	6,410	6,631	6,410	6,741	19	6,501.3	-3.33%
1998-06-29	0	0.300	0.290	0.305	0.290	0.310	518,000	153,420	0.2962	6,631	6,410	6,741	6,410	6,852	23	6,546.2	-1.64%
1998-06-26	0	0.305	0.290	0.305	0.300	0.315	550,000	169,650	0.3085	6,741	6,410	6,741	6,631	6,962	25	6,817.5	-3.17%
1998-06-25	0	0.315	0.310	0.325	0.310	0.315	1,334,000	417,960	0.3133	6,962	6,852	7,183	6,852	6,962	60	6,924.9	6.78%
1998-06-24	0	0.295	0.310	0.320	0.280	0.310	560,000	161,320	0.2881	6,520	6,852	7,073	6,189	6,852	25	6,367.0	0.00%
1998-06-23	0	0.295	0.290	0.300	0.290	0.315	1,090,000	322,800	0.2961	6,520	6,410	6,631	6,410	6,962	49	6,545.5	-1.67%
1998-06-22	0	0.300	0.290	0.310	0.300	0.345	2,830,000	933,500	0.3299	6,631	6,410	6,852	6,631	7,625	128	7,290.6	-13.04%
1998-06-19	0	0.345	0.340	0.355	0.315	0.355	2,410,000	831,000	0.3448	7,625	7,515	7,846	6,962	7,846	109	7,621.1	0.00%
1998-06-18	0	0.345	0.345	0.350	0.330	0.365	4,424,000	1,547,140	0.3497	7,625	7,625	7,736	7,294	8,067	200	7,729.5	2.99%
1998-06-17	0	0.335	0.320	0.335	0.320	0.335	1,682,000	543,190	0.3229	7,404	7,073	7,404	7,073	7,404	76	7,137.7	9.84%
1998-06-16	0	0.305	0.300	0.305	0.280	0.310	1,130,000	330,750	0.2927	6,741	6,631	6,741	6,189	6,852	51	6,469.3	-4.69%
1998-06-15	0	0.320	0.315	0.320	0.305	0.330	1,472,000	466,760	0.3171	7,073	6,962	7,073	6,741	7,294	67	7,008.4	-4.48%
1998-06-12	0	0.335	0.320	0.340	0.320	0.340	640,000	212,700	0.3323	7,404	7,073	7,515	7,073	7,515	29	7,345.5	-1.47%
1998-06-11	0	0.340	0.335	0.345	0.300	0.340	750,000	245,300	0.3271	7,515	7,404	7,625	6,631	7,515	34	7,228.9	-4.23%
1998-06-10	0	0.355	0.355	0.360	0.295	0.355	2,602,000	829,990	0.3190	7,846	7,846	7,957	6,520	7,846	118	7,050.2	1.43%
1998-06-09	0	0.350	0.350	0.355	0.325	0.380	1,570,000	552,950	0.3522	7,736	7,736	7,846	7,183	8,399	71	7,784.3	-10.26%
1998-06-08	0	0.390	0.385	0.390	0.390	0.395	800,000	314,400	0.3930	8,620	8,509	8,620	8,620	8,730	36	8,686.2	-2.50%
1998-06-05	0	0.400	0.400	0.410	0.400	0.410	1,240,575	503,031	0.4055	8,841	8,841	9,062	8,841	9,062	56	8,962.0	-1.23%
1998-06-04	0	0.405	0.400	0.410	0.400	0.425	1,020,000	413,900	0.4058	8,951	8,841	9,062	8,841	9,393	46	8,968.7	-4.71%
1998-06-03	0	0.425	0.415	0.425	0.380	0.425	65,737,000	24,275,685	0.3693	9,393	9,172	9,393	8,399	9,393	2,974	8,162.0	4.94%
1998-06-02	0	0.405	0.400	0.405	0.390	0.410	2,846,000	1,145,580	0.4025	8,951	8,841	8,951	8,620	9,062	129	8,896.6	-1.22%
1998-06-01	0	0.410	0.400	0.420	0.400	0.450	1,618,000	669,550	0.4138	9,062	8,841	9,283	8,841	9,946	73	9,146.2	-4.65%
1998-05-29	0	0.430	0.405	0.445	0.400	0.430	1,256,000	526,280	0.4190	9,504	8,951	9,835	8,841	9,504	57	9,261.1	7.50%
1998-05-28	0	0.400	0.385	0.400	0.390	0.415	2,404,000	959,660	0.3992	8,841	8,509	8,841	8,620	9,172	109	8,823.0	3.90%
1998-05-27	0	0.385	0.395	0.400	0.380	0.400	2,400,000	929,860	0.3874	8,509	8,730	8,841	8,399	8,841	109	8,563.3	-8.33%
1998-05-26	0	0.420	0.420	0.445	0.400	0.425	1,024,000	422,260	0.4124	9,283	9,283	9,835	8,841	9,393	46	9,114.1	-2.33%
1998-05-25	0	0.430	0.425	0.435	0.430	0.465	910,000	401,900	0.4416	9,504	9,393	9,614	9,504	10,278	41	9,761.4	-9.47%
1998-05-22	0	0.475	0.470	0.480	0.470	0.530	5,750,000	2,888,650	0.5024	10,499	10,388	10,609	10,388	11,714	260	11,104	-6.86%
1998-05-21	0	0.510	0.500	0.520	0.425	0.540	10,996,000	5,608,080	0.5100	11,272	11,051	11,493	9,393	11,935	498	11,272	13.33%
1998-05-20	0	0.450	0.435	0.455	0.410	0.455	380,000	162,600	0.4279	9,946	9,614	10,056	9,062	10,056	17	9,457.4	15.38%
1998-05-19	0	0.390	0.390	0.410	0.380	0.410	500,000	194,650	0.3893	8,620	8,620	9,062	8,399	9,062	23	8,604.4	-2.50%
1998-05-18	0	0.400	0.400	0.415	0.400	0.415	90,000	36,750	0.4083	8,841	8,841	9,172	8,841	9,172	4	9,025.1	0.00%
1998-05-15	0	0.400	0.390	0.415	0.400	0.415	570,000	230,150	0.4038	8,841	8,620	9,172	8,841	9,172	26	8,924.2	-6.98%
1998-05-14	0	0.430	0.410	0.435	0.400	0.435	1,238,852	528,745	0.4268	9,504	9,062	9,614	8,841	9,614	56	9,433.3	7.50%
1998-05-13	0	0.400	0.385	0.420	0.400	0.445	606,000	259,620	0.4284	8,841	8,509	9,283	8,841	9,835	27	9,468.9	-10.11%
1998-05-12	0	0.445	0.410	0.450	0.440	0.465	204,000	90,660	0.4444	9,835	9,062	9,946	9,725	10,278	9	9,822.5	-3.26%
1998-05-11	0	0.460	0.450	0.460	0.450	0.465	538,000	245,220	0.4558	10,167	9,946	10,167	9,946	10,278	24	10,074	0.00%
1998-05-08	0	0.460	0.445	0.475	0.435	0.460	960,000	434,100	0.4522	10,167	9,835	10,499	9,614	10,167	43	9,994.3	5.75%
1998-05-07	0	0.435	0.435	0.440	0.410	0.440	1,760,000	741,900	0.4215	9,614	9,614	9,725	9,062	9,725	80	9,316.8	1.16%
1998-05-06	0	0.430	0.420	-	0.415	0.430	326,000	137,840	0.4228	9,504	9,283	-	9,172	9,504	15	9,345.3	3.61%
1998-05-05	0	0.415	0.410	0.415	0.410	0.450	1,000,000	432,300	0.4323	9,172	9,062	9,172	9,062	9,946	45	9,554.8	-9.78%
1998-05-04	0	0.460	0.450	0.465	0.450	0.460	320,000	145,000	0.4531	10,167	9,946	10,278	9,946	10,167	14	10,015	-3.16%
1998-05-01	0	0.475	0.470	0.475	0.465	0.480	462,000	216,160	0.4679	10,499	10,388	10,499	10,278	10,609	21	10,341	4.40%
1998-04-30	0	0.455	-	0.460	0.455	0.460	74,000	33,690	0.4553	10,056	-	10,167	10,056	10,167	3	10,062	1.11%
1998-04-29	0	0.450	0.450	0.460	0.450	0.470	1,040,000	477,840	0.4595	9,946	9,946	10,167	9,946	10,388	47	10,155	-6.25%
1998-04-28	0	0.480	0.480	0.500	0.450	0.480	658,000	299,150	0.4546	10,609	10,609	11,051	9,946	10,609	30	10,048	4.35%
1998-04-27	0	0.460	0.455	0.470	0.455	0.475	3,914,000	1,824,970	0.4663	10,167	10,056	10,388	10,056	10,499	177	10,306	-7.07%
1998-04-24	0	0.495	0.495	0.500	0.480	0.500	1,280,000	635,700	0.4966	10,941	10,941	11,051	10,609	11,051	58	10,977	2.06%
1998-04-23	0	0.485	0.485	0.495	0.480	0.500	2,710,000	1,312,830	0.4844	10,720	10,720	10,941	10,609	11,051	123	10,707	-3.00%
1998-04-22	0	0.500	0.500	0.510	0.490	0.520	3,460,000	1,738,920	0.5026	11,051	11,051	11,272	10,830	11,493	157	11,108	-3.85%
1998-04-21	0	0.520	0.520	0.540	0.520	0.550	2,656,000	1,430,720	0.5387	11,493	11,493	11,935	11,493	12,156	120	11,906	-1.89%
1998-04-20	0	0.530	-	0.550	0.530	0.560	2,240,000	1,232,300	0.5501	11,714	-	12,156	11,714	12,377	101	12,159	-3.64%
1998-04-17	0	0.550	0.550	0.560	0.530	0.550	1,416,000	763,640	0.5393	12,156	12,156	12,377	11,714	12,156	64	11,920	-1.79%
1998-04-16	0	0.560	0.550	0.560	0.540	0.600	6,674,000	3,795,560	0.5687	12,377	12,156	12,377	11,935	13,261	302	12,570	1.82%
1998-04-15	0	0.550	0.550	0.560	0.540	0.550	1,396,000	764,500	0.5476	12,156	12,156	12,377	11,935	12,156	63	12,104	-1.79%
1998-04-14	0	0.560	0.560	0.570	0.530	0.570	770,000	434,800	0.5647	12,377	12,377	12,598	11,714	12,598	35	12,481	-5.08%
1998-04-09	0	0.590	0.580	0.590	0.560	0.610	4,558,667	2,650,134	0.5813	13,040	12,819	13,040	12,377	13,482	206	12,849	1.72%
1998-04-08	0	0.580	0.580	0.610	0.570	0.630	3,634,000	2,175,460	0.5986	12,819	12,819	13,482	12,598	13,924	164	13,231	-1.69%
1998-04-07	0	0.590	0.590	0.600	0.590	0.610	330,000	198,360	0.6011	13,040	13,040	13,261	13,040	13,482	15	13,285	-1.67%
1998-04-03	0	0.600	0.600	0.610	0.580	0.620	2,174,000	1,302,800	0.5993	13,261	13,261	13,482	12,819	13,703	98	13,245	0.00%
1998-04-02	0	0.600	0.600	0.610	0.570	0.640	5,354,000	3,235,180	0.6043	13,261	13,261	13,482	12,598	14,145	242	13,355	-6.25%
1998-04-01	0	0.640	0.620	0.630	0.630	0.680	2,936,000	1,911,160	0.6509	14,145	13,703	13,924	13,924	15,029	133	14,387	-4.48%
1998-03-31	0	0.670	0.660	0.670	0.600	0.690	8,765,785	5,891,207	0.6721	14,808	14,587	14,808	13,261	15,250	397	14,854	0.00%
1998-03-30	0	0.670	0.660	0.670	0.650	0.750	10,704,000	7,459,800	0.6969	14,808	14,587	14,808	14,366	16,577	484	15,403	-8.22%
1998-03-27	0	0.730	0.730	0.740	0.730	0.780	9,138,000	6,802,640	0.7444	16,135	16,135	16,356	16,135	17,240	413	16,454	-3.95%
1998-03-26	0	0.760	0.760	0.770	0.760	0.810	6,462,000	5,066,920	0.7841	16,798	16,798	17,019	16,798	17,903	292	17,331	-3.80%
1998-03-25	0	0.790	0.780	0.790	0.760	0.900	37,592,000	31,695,380	0.8431	17,461	17,240	17,461	16,798	19,892	1,701	18,635	-5.95%
1998-03-24	0	0.840	0.830	0.840	0.750	0.860	36,254,000	29,212,780	0.8058	18,566	18,345	18,566	16,577	19,008	1,640	17,810	12.00%
1998-03-23	0	0.750	0.750	0.760	0.750	0.800	4,670,000	3,628,880	0.7771	16,577	16,577	16,798	16,577	17,682	211	17,175	-1.32%
1998-03-20	0	0.760	0.750	0.760	0.760	0.800	4,356,000	3,351,560	0.7694	16,798	16,577	16,798	16,798	17,682	197	17,006	-2.56%
1998-03-19	0	0.780	0.770	0.790	0.730	0.800	9,466,426	7,330,642	0.7744	17,240	17,019	17,461	16,135	17,682	428	17,116	4.00%
1998-03-18	0	0.750	0.750	0.770	0.750	0.810	15,530,000	12,164,620	0.7833	16,577	16,577	17,019	16,577	17,903	703	17,313	-3.85%
1998-03-17	0	0.780	0.760	0.790	0.670	0.820	22,782,000	16,937,920	0.7435	17,240	16,798	17,461	14,808	18,124	1,031	16,432	9.86%
1998-03-16	0	0.710	0.710	0.720	0.680	0.800	5,866,000	4,275,840	0.7289	15,693	15,693	15,914	15,029	17,682	265	16,111	-11.25%
1998-03-13	0	0.800	0.790	0.810	0.780	0.850	2,562,921	2,060,785	0.8041	17,682	17,461	17,903	17,240	18,787	116	17,772	0.00%
1998-03-12	0	0.800	0.800	0.810	0.760	0.900	6,466,000	5,470,480	0.8460	17,682	17,682	17,903	16,798	19,892	293	18,699	-9.09%
1998-03-11	0	0.880	0.880	0.890	0.860	0.970	6,038,000	5,519,960	0.9142	19,450	19,450	19,671	19,008	21,439	273	20,206	-6.38%
1998-03-10	0	0.940	0.930	0.960	0.930	1.040	14,290,000	14,188,500	0.9929	20,776	20,555	21,218	20,555	22,986	647	21,945	-3.09%
1998-03-09	0	0.970	0.960	0.970	0.780	0.970	7,224,001	6,413,081	0.8877	21,439	21,218	21,439	17,240	21,439	327	19,621	18.29%
1998-03-06	0	0.820	0.820	0.830	0.760	0.830	5,472,000	4,381,980	0.8008	18,124	18,124	18,345	16,798	18,345	248	17,699	7.89%
1998-03-05	0	0.760	0.760	0.770	0.760	0.830	7,592,000	5,987,340	0.7886	16,798	16,798	17,019	16,798	18,345	343	17,431	-8.43%
1998-03-04	0	0.830	0.810	0.830	0.730	0.840	15,380,000	12,100,960	0.7868	18,345	17,903	18,345	16,135	18,566	696	17,390	13.70%
1998-03-03	0	0.730	0.730	0.740	0.590	0.750	15,604,000	10,895,340	0.6982	16,135	16,135	16,356	13,040	16,577	706	15,433	25.86%
1998-03-02	0	0.580	0.560	0.590	0.580	0.630	3,096,000	1,885,840	0.6091	12,819	12,377	13,040	12,819	13,924	140	13,463	-4.92%
1998-02-27	0	0.610	0.600	0.610	0.580	0.610	3,412,000	2,037,700	0.5972	13,482	13,261	13,482	12,819	13,482	154	13,200	7.02%
1998-02-26	0	0.570	0.570	0.580	0.570	0.630	5,906,555	3,558,183	0.6024	12,598	12,598	12,819	12,598	13,924	267	13,315	0.00%
1998-02-25	0	0.570	0.560	0.580	0.530	0.580	3,005,333	1,709,507	0.5688	12,598	12,377	12,819	11,714	12,819	136	12,572	0.00%
1998-02-24	0	0.570	0.570	0.580	0.530	0.600	6,020,000	3,416,980	0.5676	12,598	12,598	12,819	11,714	13,261	272	12,545	1.79%
1998-02-23	0	0.560	0.560	0.570	0.435	0.590	8,263,997	4,205,719	0.5089	12,377	12,377	12,598	9,614	13,040	374	11,248	31.76%
1998-02-20	0	0.425	0.415	0.425	0.415	0.430	790,000	334,650	0.4236	9,393	9,172	9,393	9,172	9,504	36	9,362.6	-3.41%
1998-02-19	0	0.440	0.430	0.435	0.435	0.460	1,216,000	546,700	0.4496	9,725	9,504	9,614	9,614	10,167	55	9,936.9	-4.35%
1998-02-18	0	0.460	0.450	0.465	0.440	0.470	1,102,000	503,970	0.4573	10,167	9,946	10,278	9,725	10,388	50	10,108	2.22%
1998-02-17	0	0.450	0.450	0.460	0.440	0.470	1,352,000	615,150	0.4550	9,946	9,946	10,167	9,725	10,388	61	10,056	2.27%
1998-02-16	0	0.440	0.440	0.450	0.410	0.440	832,000	363,290	0.4366	9,725	9,725	9,946	9,062	9,725	38	9,650.8	0.00%
1998-02-13	0	0.440	0.435	0.450	0.420	0.520	3,848,000	1,746,690	0.4539	9,725	9,614	9,946	9,283	11,493	174	10,033	-15.38%
1998-02-12	0	0.520	0.500	0.530	0.500	0.540	1,136,000	595,800	0.5245	11,493	11,051	11,714	11,051	11,935	51	11,592	-1.89%
1998-02-11	0	0.530	0.530	0.550	0.530	0.590	5,842,000	3,277,340	0.5610	11,714	11,714	12,156	11,714	13,040	264	12,399	-3.64%
1998-02-10	0	0.550	0.550	0.560	0.500	0.580	5,530,575	2,992,865	0.5411	12,156	12,156	12,377	11,051	12,819	250	11,961	-9.84%
1998-02-09	0	0.610	0.600	0.610	0.495	0.620	21,528,000	12,042,990	0.5594	13,482	13,261	13,482	10,941	13,703	974	12,364	28.42%
1998-02-06	0	0.475	0.475	0.480	0.465	0.500	9,124,000	4,428,020	0.4853	10,499	10,499	10,609	10,278	11,051	413	10,727	-3.06%
1998-02-05	0	0.490	0.475	0.500	0.355	0.490	18,786,000	8,092,630	0.4308	10,830	10,499	11,051	7,846	10,830	850	9,521.2	44.12%
1998-02-04	0	0.340	0.320	0.345	0.305	0.345	2,964,000	974,450	0.3288	7,515	7,073	7,625	6,741	7,625	134	7,266.3	9.68%
1998-02-03	0	0.310	0.310	0.320	0.305	0.315	1,811,000	562,170	0.3104	6,852	6,852	7,073	6,741	6,962	82	6,860.9	0.00%
1998-02-02	0	0.310	0.310	0.320	0.310	0.330	2,200,000	706,500	0.3211	6,852	6,852	7,073	6,852	7,294	100	7,097.8	0.00%
1998-01-27	0	0.310	0.310	0.320	0.310	0.330	3,426,000	1,095,100	0.3196	6,852	6,852	7,073	6,852	7,294	155	7,064.8	-6.06%
1998-01-26	0	0.330	0.325	0.335	0.270	0.340	6,966,000	2,242,440	0.3219	7,294	7,183	7,404	5,968	7,515	315	7,115.0	32.00%
1998-01-23	1	0.250	-	-	-	-	0	0	-	5,526	-	-	-	-	0	-	0.00%
1998-01-22	1	0.250	-	-	-	-	0	0	-	5,526	-	-	-	-	0	-	0.00%
1998-01-21	1	0.250	0.245	0.260	0.180	0.260	14,706,000	3,316,672	0.2255	5,526	5,415	5,747	3,978	5,747	665	4,984.7	23.76%
1998-01-20	1	0.202	-	-	-	-	0	0	-	4,465	-	-	-	-	0	-	0.00%
1998-01-19	1	0.202	-	-	-	-	0	0	-	4,465	-	-	-	-	0	-	0.00%
1998-01-16	1	0.202	-	-	-	-	0	0	-	4,465	-	-	-	-	0	-	0.00%
1998-01-15	1	0.202	-	-	-	-	0	0	-	4,465	-	-	-	-	0	-	0.00%
1998-01-14	1	0.202	-	-	-	-	0	0	-	4,465	-	-	-	-	0	-	0.00%
1998-01-13	1	0.202	-	-	-	-	0	0	-	4,465	-	-	-	-	0	-	0.00%
1998-01-12	0	0.202	0.200	0.206	0.202	0.640	13,733,000	3,214,470	0.2341	4,465	4,420	4,553	4,465	14,145	621	5,173.4	-70.29%
1998-01-09	0	0.680	0.680	0.710	0.680	0.750	1,290,000	902,900	0.6999	15,029	15,029	15,693	15,029	16,577	58	15,470	-17.07%
1998-01-08	0	0.820	0.710	0.820	0.750	0.870	134,000	108,280	0.8081	18,124	15,693	18,124	16,577	19,229	6	17,860	-5.75%
1998-01-07	0	0.870	-	0.870	-	-	240,000	206,600	0.8608	19,229	-	19,229	-	-	11	19,026	-3.33%
1998-01-06	0	0.900	-	0.900	0.890	0.900	210,000	187,000	0.8905	19,892	-	19,892	19,671	19,892	10	19,681	0.00%
1998-01-05	0	0.900	0.830	0.900	0.860	0.910	236,000	207,420	0.8789	19,892	18,345	19,892	19,008	20,113	11	19,426	0.00%
1998-01-02	0	0.900	0.870	0.900	0.900	0.930	610,000	560,900	0.9195	19,892	19,229	19,892	19,892	20,555	28	20,323	-3.23%
1997-12-31	0	0.930	0.890	0.930	0.910	0.930	110,000	100,800	0.9164	20,555	19,671	20,555	20,113	20,555	5	20,254	1.09%
1997-12-30	0	0.920	0.880	0.910	0.900	0.920	150,000	135,660	0.9044	20,334	19,450	20,113	19,892	20,334	7	19,989	2.22%
1997-12-29	0	0.900	0.800	0.940	0.900	0.940	100,000	91,400	0.9140	19,892	17,682	20,776	19,892	20,776	5	20,201	-4.26%
1997-12-24	0	0.940	-	0.940	0.900	0.950	60,000	55,800	0.9300	20,776	-	20,776	19,892	20,997	3	20,555	0.00%
1997-12-23	0	0.940	0.850	0.950	0.900	0.940	120,000	110,900	0.9242	20,776	18,787	20,997	19,892	20,776	5	20,426	0.00%
1997-12-22	0	0.940	-	0.940	0.940	0.940	20,000	18,800	0.9400	20,776	-	20,776	20,776	20,776	1	20,776	2.17%
1997-12-19	0	0.920	-	0.920	-	-	0	0	-	20,334	-	20,334	-	-	0	-	0.00%
1997-12-18	0	0.920	0.880	0.920	0.870	0.940	200,000	182,400	0.9120	20,334	19,450	20,334	19,229	20,776	9	20,157	-2.13%
1997-12-17	0	0.940	0.930	0.940	0.920	0.940	318,000	298,260	0.9379	20,776	20,555	20,776	20,334	20,776	14	20,730	-1.05%
1997-12-16	0	0.950	0.830	0.950	0.930	0.950	126,000	117,720	0.9343	20,997	18,345	20,997	20,555	20,997	6	20,650	-1.04%
1997-12-15	0	0.960	-	0.960	0.930	0.960	142,000	132,720	0.9346	21,218	-	21,218	20,555	21,218	6	20,658	2.13%
1997-12-12	0	0.940	0.920	0.940	0.930	0.950	370,000	344,900	0.9322	20,776	20,334	20,776	20,555	20,997	17	20,603	-2.08%
1997-12-11	0	0.960	-	0.970	0.940	0.960	112,000	106,360	0.9496	21,218	-	21,439	20,776	21,218	5	20,989	0.00%
1997-12-10	0	0.960	0.910	0.960	0.950	0.980	158,000	151,540	0.9591	21,218	20,113	21,218	20,997	21,660	7	21,198	0.00%
1997-12-09	0	0.960	0.930	0.960	0.950	0.970	304,000	289,880	0.9536	21,218	20,555	21,218	20,997	21,439	14	21,076	-2.04%
1997-12-08	0	0.980	0.920	0.980	0.970	0.980	124,000	120,820	0.9744	21,660	20,334	21,660	21,439	21,660	6	21,535	1.03%
1997-12-05	0	0.970	0.930	0.980	0.940	0.970	694,000	663,600	0.9562	21,439	20,555	21,660	20,776	21,439	31	21,134	-2.02%
1997-12-04	0	0.990	0.920	1.000	0.910	0.990	604,000	576,340	0.9542	21,881	20,334	22,102	20,113	21,881	27	21,090	4.21%
1997-12-03	0	0.950	0.910	0.950	0.910	0.970	156,000	148,760	0.9536	20,997	20,113	20,997	20,113	21,439	7	21,076	0.00%
1997-12-02	0	0.950	0.910	0.950	0.920	1.000	960,000	908,440	0.9463	20,997	20,113	20,997	20,334	22,102	43	20,915	0.00%
1997-12-01	0	0.950	0.950	0.960	0.890	0.950	632,000	577,040	0.9130	20,997	20,997	21,218	19,671	20,997	29	20,180	0.00%
1997-11-28	0	0.950	0.920	0.950	0.910	0.980	630,000	586,000	0.9302	20,997	20,334	20,997	20,113	21,660	29	20,559	2.15%
1997-11-27	0	0.930	0.910	0.970	0.900	0.940	302,000	281,300	0.9315	20,555	20,113	21,439	19,892	20,776	14	20,587	-5.10%
1997-11-26	0	0.980	0.910	0.980	0.950	0.990	50,000	48,540	0.9708	21,660	20,113	21,660	20,997	21,881	2	21,457	-1.01%
1997-11-25	0	0.990	0.950	0.990	0.980	0.990	50,000	49,380	0.9876	21,881	20,997	21,881	21,660	21,881	2	21,828	0.00%
1997-11-24	0	0.990	0.950	0.990	0.950	1.000	102,000	99,800	0.9784	21,881	20,997	21,881	20,997	22,102	5	21,625	-1.00%
1997-11-21	0	1.000	0.960	1.000	0.960	1.000	23,156,604	23,154,493	0.9999	22,102	21,218	22,102	21,218	22,102	1,048	22,100	0.00%
1997-11-20	0	1.000	0.970	1.000	0.960	1.000	404,000	397,260	0.9833	22,102	21,439	22,102	21,218	22,102	18	21,733	3.09%
1997-11-19	0	0.970	-	0.970	-	-	0	0	-	21,439	-	21,439	-	-	0	-	-3.00%
1997-11-18	0	1.000	-	1.000	0.990	1.000	50,000	49,540	0.9908	22,102	-	22,102	21,881	22,102	2	21,899	0.00%
1997-11-17	0	1.000	0.940	1.000	0.940	1.000	110,000	106,320	0.9665	22,102	20,776	22,102	20,776	22,102	5	21,363	3.09%
1997-11-14	0	0.970	0.920	0.970	0.930	0.970	196,000	185,440	0.9461	21,439	20,334	21,439	20,555	21,439	9	20,911	0.00%
1997-11-13	0	0.970	0.930	0.970	0.930	0.970	104,000	99,080	0.9527	21,439	20,555	21,439	20,555	21,439	5	21,057	0.00%
1997-11-12	0	0.970	0.910	0.930	0.930	0.970	318,879	299,767	0.9401	21,439	20,113	20,555	20,555	21,439	14	20,777	0.00%
1997-11-11	0	0.970	0.940	0.990	0.920	0.990	334,000	313,060	0.9373	21,439	20,776	21,881	20,334	21,881	15	20,716	-4.90%
1997-11-10	0	1.020	0.950	1.020	0.950	1.020	210,000	204,760	0.9750	22,544	20,997	22,544	20,997	22,544	10	21,551	-0.97%
1997-11-07	0	1.030	1.020	1.030	0.950	1.030	3,452,000	3,311,540	0.9593	22,765	22,544	22,765	20,997	22,765	156	21,203	-1.90%
1997-11-06	0	1.050	1.020	1.050	1.030	1.120	1,206,000	1,283,400	1.0642	23,207	22,544	23,207	22,765	24,754	55	23,521	-5.41%
1997-11-05	0	1.110	1.080	1.120	1.030	1.110	1,656,000	1,748,040	1.0556	24,533	23,870	24,754	22,765	24,533	75	23,331	2.78%
1997-11-04	0	1.080	1.080	1.150	0.940	1.170	11,348,000	11,077,660	0.9762	23,870	23,870	25,417	20,776	25,860	513	21,576	-3.57%
1997-11-03	0	1.120	1.110	1.120	1.120	1.150	660,000	749,900	1.1362	24,754	24,533	24,754	24,754	25,417	30	25,113	0.00%
1997-10-31	0	1.120	1.120	1.150	1.110	1.180	6,610,000	7,602,000	1.1501	24,754	24,754	25,417	24,533	26,081	299	25,419	-3.45%
1997-10-30	0	1.160	1.080	1.160	1.080	1.200	6,894,000	7,950,300	1.1532	25,639	23,870	25,639	23,870	26,523	312	25,489	-2.52%
1997-10-29	0	1.190	1.180	1.190	1.180	1.240	3,006,000	3,584,980	1.1926	26,302	26,081	26,302	26,081	27,407	136	26,359	-0.83%
1997-10-28	0	1.200	1.200	-	1.120	1.200	978,000	1,118,160	1.1433	26,523	26,523	-	24,754	26,523	44	25,270	-3.23%
1997-10-27	0	1.240	1.240	1.250	1.140	1.240	10,104,000	11,507,360	1.1389	27,407	27,407	27,628	25,196	27,407	457	25,172	-0.80%
1997-10-24	0	1.250	1.250	1.260	1.160	1.250	1,834,000	2,201,820	1.2006	27,628	27,628	27,849	25,639	27,628	83	26,535	5.93%
1997-10-23	0	1.180	1.180	-	1.090	1.180	746,000	828,960	1.1112	26,081	26,081	-	24,091	26,081	34	24,560	0.00%
1997-10-22	0	1.180	-	1.180	1.180	1.250	1,910,000	2,274,500	1.1908	26,081	-	26,081	26,081	27,628	86	26,320	-5.60%
1997-10-21	0	1.250	-	1.250	1.200	1.340	734,000	920,440	1.2540	27,628	-	27,628	26,523	29,617	33	27,716	-6.72%
1997-10-20	0	1.340	-	1.340	1.370	1.380	36,000	49,380	1.3717	29,617	-	29,617	30,280	30,501	2	30,317	-2.90%
1997-10-17	0	1.380	1.320	1.380	1.360	1.400	80,000	109,560	1.3695	30,501	29,175	30,501	30,059	30,943	4	30,269	-1.43%
1997-10-16	0	1.400	1.400	-	1.300	1.400	882,000	1,176,100	1.3334	30,943	30,943	-	28,733	30,943	40	29,472	0.00%
1997-10-15	0	1.400	1.400	1.460	1.250	1.530	806,000	1,111,540	1.3791	30,943	30,943	32,269	27,628	33,816	36	30,481	-9.68%
1997-10-14	0	1.550	1.550	1.590	1.550	1.600	972,000	1,535,500	1.5797	34,258	34,258	35,142	34,258	35,363	44	34,916	-3.73%
1997-10-13	0	1.610	1.590	1.620	1.550	1.620	420,000	671,800	1.5995	35,584	35,142	35,806	34,258	35,806	19	35,353	0.00%
1997-10-09	0	1.610	-	1.610	1.600	1.750	311,194	518,258	1.6654	35,584	-	35,584	35,363	38,679	14	36,809	-8.00%
1997-10-08	0	1.750	1.690	1.750	1.680	1.800	380,000	659,400	1.7353	38,679	37,353	38,679	37,132	39,784	17	38,353	-1.69%
1997-10-07	0	1.780	1.760	1.780	1.790	1.840	140,000	255,200	1.8229	39,342	38,900	39,342	39,563	40,668	6	40,289	-2.73%
1997-10-06	0	1.830	1.810	1.870	1.830	2.000	800,000	1,535,100	1.9189	40,447	40,005	41,331	40,447	44,204	36	42,411	-8.50%
1997-10-03	0	2.000	1.960	2.000	1.960	2.000	134,000	265,720	1.9830	44,204	43,320	44,204	43,320	44,204	6	43,828	0.00%
1997-09-30	0	2.000	1.930	2.000	1.940	2.100	550,000	1,099,520	1.9991	44,204	42,657	44,204	42,878	46,415	25	44,185	-1.23%
1997-09-29	0	2.025	1.950	2.025	1.950	2.025	1,382,000	2,744,970	1.9862	44,757	43,099	44,757	43,099	44,757	63	43,900	5.47%
1997-09-26	0	1.920	1.910	-	1.840	1.920	730,000	1,368,540	1.8747	42,436	42,215	-	40,668	42,436	33	41,435	2.13%
1997-09-25	0	1.880	1.850	1.880	1.720	1.880	882,000	1,567,300	1.7770	41,552	40,889	41,552	38,016	41,552	40	39,275	1.08%
1997-09-24	0	1.860	1.750	1.860	1.780	1.900	256,400	475,320	1.8538	41,110	38,679	41,110	39,342	41,994	12	40,973	0.00%
1997-09-23	0	1.860	1.890	1.900	1.820	1.900	372,000	686,920	1.8466	41,110	41,773	41,994	40,226	41,994	17	40,813	0.00%
1997-09-22	0	1.860	1.800	1.860	1.860	2.075	810,000	1,559,250	1.9250	41,110	39,784	41,110	41,110	45,862	37	42,547	-15.45%
1997-09-19	0	2.200	2.175	2.200	2.150	2.275	570,000	1,244,250	2.1829	48,625	48,072	48,625	47,520	50,282	26	48,247	-2.22%
1997-09-18	0	2.250	2.250	2.275	2.175	2.300	680,000	1,500,250	2.2063	49,730	49,730	50,282	48,072	50,835	31	48,763	-2.17%
1997-09-16	0	2.300	2.300	2.350	2.275	2.350	306,000	704,900	2.3036	50,835	50,835	51,940	50,282	51,940	14	50,914	-4.17%
1997-09-15	0	2.400	2.400	2.425	2.350	2.400	1,577,176	3,747,060	2.3758	53,045	53,045	53,598	51,940	53,045	71	52,510	0.00%
1997-09-12	0	2.400	2.375	2.400	2.300	2.425	2,173,176	5,179,710	2.3835	53,045	52,493	53,045	50,835	53,598	98	52,680	6.90%
1997-09-11	0	2.300	2.275	2.300	2.100	2.300	810,000	1,808,000	2.2321	49,619	49,080	49,619	45,305	49,619	38	48,154	-1.08%
1997-09-10	0	2.325	2.300	2.350	2.300	2.450	882,000	2,091,950	2.3718	50,159	49,619	50,698	49,619	52,855	41	51,169	-3.13%
1997-09-09	0	2.400	2.375	2.400	2.300	2.425	1,290,000	3,039,100	2.3559	51,777	51,237	51,777	49,619	52,316	60	50,825	3.23%
1997-09-08	0	2.325	2.275	2.350	2.275	2.350	1,504,000	3,468,450	2.3062	50,159	49,080	50,698	49,080	50,698	70	49,752	-3.13%
1997-09-05	0	2.400	2.350	2.400	2.250	2.400	3,072,000	7,136,650	2.3231	51,777	50,698	51,777	48,541	51,777	142	50,118	3.23%
1997-09-04	0	2.325	2.325	2.450	2.200	2.500	2,508,000	5,748,850	2.2922	50,159	50,159	52,855	47,462	53,934	116	49,451	-7.00%
1997-09-03	0	2.500	2.475	2.500	2.450	2.575	2,934,000	7,348,950	2.5048	53,934	53,395	53,934	52,855	55,552	136	54,037	2.04%
1997-09-02	0	2.450	2.400	2.450	2.000	2.625	4,588,000	10,545,600	2.2985	52,855	51,777	52,855	43,147	56,631	213	49,587	-5.77%
1997-09-01	0	2.600	2.500	2.600	2.500	2.975	6,868,000	19,574,850	2.8502	56,091	53,934	56,091	53,934	64,182	318	61,488	-6.31%
1997-08-29	0	2.775	2.700	2.775	2.450	2.800	8,978,000	24,058,250	2.6797	59,867	58,249	59,867	52,855	60,406	416	57,811	11.00%
1997-08-28	0	2.500	2.475	2.500	2.475	2.700	5,096,000	13,098,950	2.5704	53,934	53,395	53,934	53,395	58,249	236	55,454	0.00%
1997-08-27	0	2.500	2.500	2.525	2.500	2.650	8,568,614	22,100,504	2.5792	53,934	53,934	54,473	53,934	57,170	397	55,644	-1.96%
1997-08-26	0	2.550	2.475	2.550	2.400	2.700	7,042,704	17,817,190	2.5299	55,013	53,395	55,013	51,777	58,249	326	54,579	-1.92%
1997-08-25	0	2.600	2.550	2.600	2.525	2.725	16,686,000	43,765,200	2.6229	56,091	55,013	56,091	54,473	58,788	773	56,585	2.97%
1997-08-22	0	2.525	2.525	2.550	2.100	2.600	27,359,523	66,083,353	2.4154	54,473	54,473	55,013	45,305	56,091	1,268	52,108	20.24%
1997-08-21	0	2.100	2.100	2.125	2.050	2.250	6,444,000	14,008,600	2.1739	45,305	45,305	45,844	44,226	48,541	299	46,899	2.44%
1997-08-20	0	2.050	2.025	2.050	1.900	2.100	3,510,000	7,079,140	2.0168	44,226	43,687	44,226	40,990	45,305	163	43,511	7.89%
1997-08-19	0	1.900	1.910	1.940	1.900	2.000	6,258,000	12,214,860	1.9519	40,990	41,206	41,853	40,990	43,147	290	42,109	-6.17%
1997-08-15	0	2.025	2.000	2.025	1.990	2.125	11,331,754	23,425,530	2.0672	43,687	43,147	43,687	42,932	45,844	525	44,598	-1.22%
1997-08-14	0	2.050	2.025	2.075	1.950	2.200	10,064,000	20,723,830	2.0592	44,226	43,687	44,765	42,069	47,462	466	44,425	-2.38%
1997-08-13	0	2.100	2.075	2.100	1.880	2.250	19,283,145	40,745,376	2.1130	45,305	44,765	45,305	40,558	48,541	894	45,585	13.51%
1997-08-12	0	1.850	1.850	1.860	1.680	1.900	16,159,440	28,979,592	1.7934	39,911	39,911	40,127	36,244	40,990	749	38,689	10.12%
1997-08-11	0	1.680	1.680	1.700	1.620	1.720	6,419,580	10,809,862	1.6839	36,244	36,244	36,675	34,949	37,107	298	36,328	3.07%
1997-08-08	0	1.630	1.620	1.630	1.580	1.760	7,134,000	11,854,700	1.6617	35,165	34,949	35,165	34,086	37,970	331	35,849	0.00%
1997-08-07	0	1.630	1.590	1.620	1.460	1.760	20,500,000	33,695,840	1.6437	35,165	34,302	34,949	31,498	37,970	950	35,461	11.64%
1997-08-06	0	1.460	1.460	1.470	1.280	1.500	12,860,631	18,404,047	1.4310	31,498	31,498	31,713	27,614	32,360	596	30,873	14.06%
1997-08-05	0	1.280	1.270	1.280	1.220	1.320	3,002,000	3,755,440	1.2510	27,614	27,399	27,614	26,320	28,477	139	26,988	0.79%
1997-08-04	0	1.270	1.260	1.270	1.260	1.280	1,268,000	1,606,380	1.2669	27,399	27,183	27,399	27,183	27,614	59	27,331	-0.78%
1997-08-01	0	1.280	1.280	1.290	1.250	1.320	1,994,000	2,569,480	1.2886	27,614	27,614	27,830	26,967	28,477	92	27,800	-0.78%
1997-07-31	0	1.290	1.290	1.300	1.290	1.350	2,746,000	3,620,400	1.3184	27,830	27,830	28,046	27,830	29,124	127	28,443	-4.44%
1997-07-30	0	1.350	1.330	1.340	1.250	1.400	10,932,000	13,964,440	1.2774	29,124	28,693	28,909	26,967	30,203	507	27,558	-0.74%
1997-07-29	0	1.360	1.330	1.350	1.330	1.520	12,156,000	17,435,640	1.4343	29,340	28,693	29,124	28,693	32,792	563	30,944	-4.90%
1997-07-28	0	1.430	1.410	1.430	1.250	1.440	15,497,789	21,328,461	1.3762	30,850	30,419	30,850	26,967	31,066	718	29,690	14.40%
1997-07-25	0	1.250	1.240	1.250	1.220	1.260	3,016,000	3,737,220	1.2391	26,967	26,751	26,967	26,320	27,183	140	26,733	0.00%
1997-07-24	0	1.250	1.250	1.270	1.220	1.330	7,080,000	8,932,180	1.2616	26,967	26,967	27,399	26,320	28,693	328	27,217	2.46%
1997-07-23	0	1.220	1.190	1.250	1.150	1.250	8,024,550	9,592,807	1.1954	26,320	25,673	26,967	24,810	26,967	372	25,790	7.96%
1997-07-22	0	1.130	1.120	1.140	1.110	1.170	2,226,210	2,503,391	1.1245	24,378	24,162	24,594	23,947	25,241	103	24,260	3.67%
1997-07-21	0	1.090	1.090	1.100	1.070	1.100	320,000	349,600	1.0925	23,515	23,515	23,731	23,084	23,731	15	23,569	1.87%
1997-07-18	0	1.070	1.070	1.080	1.070	1.080	210,000	226,200	1.0771	23,084	23,084	23,300	23,084	23,300	10	23,238	-0.93%
1997-07-17	0	1.080	1.070	1.080	1.080	1.110	636,000	694,580	1.0921	23,300	23,084	23,300	23,300	23,947	29	23,561	0.00%
1997-07-16	0	1.080	1.080	1.090	1.080	1.100	840,000	915,400	1.0898	23,300	23,300	23,515	23,300	23,731	39	23,510	-1.82%
1997-07-15	0	1.100	1.090	1.110	1.090	1.100	120,000	131,800	1.0983	23,731	23,515	23,947	23,515	23,731	6	23,695	1.85%
1997-07-14	0	1.080	1.070	1.100	1.070	1.080	460,000	495,500	1.0772	23,300	23,084	23,731	23,084	23,300	21	23,239	0.93%
1997-07-11	0	1.070	1.070	1.080	1.060	1.070	896,000	956,720	1.0678	23,084	23,084	23,300	22,868	23,084	42	23,036	-0.93%
1997-07-10	0	1.080	1.070	1.080	1.060	1.080	242,000	257,520	1.0641	23,300	23,084	23,300	22,868	23,300	11	22,957	0.00%
1997-07-09	0	1.080	1.070	1.080	1.070	1.090	340,000	368,000	1.0824	23,300	23,084	23,300	23,084	23,515	16	23,350	0.00%
1997-07-08	0	1.080	1.080	1.090	1.070	1.080	460,000	495,200	1.0765	23,300	23,300	23,515	23,084	23,300	21	23,224	-2.70%
1997-07-07	0	1.110	1.090	1.110	1.090	1.130	676,000	751,560	1.1118	23,947	23,515	23,947	23,515	24,378	31	23,985	0.00%
1997-07-04	0	1.110	1.110	1.150	1.100	1.110	300,000	332,000	1.1067	23,947	23,947	24,810	23,731	23,947	14	23,875	-0.89%
1997-07-03	0	1.120	1.100	1.120	1.130	1.160	500,000	574,800	1.1496	24,162	23,731	24,162	24,378	25,025	23	24,801	-2.61%
1997-06-27	0	1.150	1.120	1.150	1.110	1.150	656,000	736,120	1.1221	24,810	24,162	24,810	23,947	24,810	30	24,209	0.00%
1997-06-26	0	1.150	1.130	1.140	1.140	1.200	4,000,282	4,689,103	1.1722	24,810	24,378	24,594	24,594	25,888	185	25,288	1.77%
1997-06-25	0	1.130	1.110	1.210	1.050	1.200	4,602,000	5,322,320	1.1565	24,378	23,947	26,104	22,652	25,888	213	24,950	7.62%
1997-06-24	0	1.050	1.000	1.080	0.990	1.050	191,070	195,584	1.0236	22,652	21,574	23,300	21,358	22,652	9	22,083	6.06%
1997-06-23	0	0.990	0.950	1.000	0.930	1.000	916,000	877,900	0.9584	21,358	20,495	21,574	20,063	21,574	42	20,676	0.00%
1997-06-20	0	0.990	0.980	1.000	0.990	1.010	970,000	967,900	0.9978	21,358	21,142	21,574	21,358	21,789	45	21,527	-1.98%
1997-06-19	0	1.010	1.010	1.020	1.010	1.020	366,000	373,020	1.0192	21,789	21,789	22,005	21,789	22,005	17	21,987	-0.98%
1997-06-18	0	1.020	1.020	1.040	1.020	1.020	52,000	53,040	1.0200	22,005	22,005	22,437	22,005	22,005	2	22,005	-1.92%
1997-06-17	0	1.040	1.010	1.050	1.010	1.040	80,000	82,300	1.0288	22,437	21,789	22,652	21,789	22,437	4	22,194	1.96%
1997-06-16	0	1.020	1.020	1.050	1.020	1.030	200,000	204,500	1.0225	22,005	22,005	22,652	22,005	22,221	9	22,059	-3.77%
1997-06-13	0	1.060	1.060	-	1.030	1.060	174,000	182,000	1.0460	22,868	22,868	-	22,221	22,868	8	22,566	4.95%
1997-06-12	0	1.010	1.010	1.030	0.990	1.040	1,558,000	1,592,580	1.0222	21,789	21,789	22,221	21,358	22,437	72	22,052	-3.81%
1997-06-11	0	1.050	1.040	1.060	1.050	1.080	1,545,228	1,623,409	1.0506	22,652	22,437	22,868	22,652	23,300	72	22,665	-2.78%
1997-06-10	0	1.080	1.050	1.080	1.050	1.120	1,610,000	1,744,080	1.0833	23,300	22,652	23,300	22,652	24,162	75	23,370	2.86%
1997-06-06	0	1.050	1.010	1.070	1.050	1.090	810,000	869,600	1.0736	22,652	21,789	23,084	22,652	23,515	38	23,161	-4.55%
1997-06-05	0	1.100	1.090	1.110	1.100	1.100	230,000	253,000	1.1000	23,731	23,515	23,947	23,731	23,731	11	23,731	-0.90%
1997-06-04	0	1.110	1.100	1.110	1.090	1.110	190,000	208,800	1.0989	23,947	23,731	23,947	23,515	23,947	9	23,708	0.91%
1997-06-03	0	1.100	1.100	1.130	1.100	1.120	444,000	492,140	1.1084	23,731	23,731	24,378	23,731	24,162	21	23,913	-3.51%
1997-06-02	0	1.140	1.110	1.140	1.110	1.140	384,000	435,700	1.1346	24,594	23,947	24,594	23,947	24,594	18	24,478	0.00%
1997-05-30	0	1.140	1.110	1.140	1.120	1.140	270,000	305,700	1.1322	24,594	23,947	24,594	24,162	24,594	13	24,426	0.00%
1997-05-29	0	1.140	1.130	1.150	1.140	1.150	430,000	491,500	1.1430	24,594	24,378	24,810	24,594	24,810	20	24,659	-0.87%
1997-05-28	0	1.150	1.140	1.150	1.110	1.150	852,000	956,640	1.1228	24,810	24,594	24,810	23,947	24,810	39	24,223	0.88%
1997-05-27	0	1.140	1.100	1.140	1.100	1.140	720,877	803,938	1.1152	24,594	23,731	24,594	23,731	24,594	33	24,059	0.00%
1997-05-26	0	1.140	1.130	1.140	1.140	1.140	100,000	114,000	1.1400	24,594	24,378	24,594	24,594	24,594	5	24,594	-3.39%
1997-05-23	0	1.180	1.170	1.180	1.130	1.180	470,346	545,184	1.1591	25,457	25,241	25,457	24,378	25,457	22	25,006	4.42%
1997-05-22	0	1.130	1.130	1.170	1.090	1.130	286,263	315,211	1.1011	24,378	24,378	25,241	23,515	24,378	13	23,755	0.89%
1997-05-21	0	1.120	1.120	1.130	1.110	1.130	470,000	524,700	1.1164	24,162	24,162	24,378	23,947	24,378	22	24,084	-0.88%
1997-05-20	0	1.130	1.130	1.150	1.110	1.120	60,000	66,800	1.1133	24,378	24,378	24,810	23,947	24,162	3	24,019	1.80%
1997-05-19	0	1.110	1.110	1.160	1.110	1.180	574,000	662,340	1.1539	23,947	23,947	25,025	23,947	25,457	27	24,894	-5.13%
1997-05-16	0	1.170	1.120	-	1.100	1.170	1,000,000	1,123,500	1.1235	25,241	24,162	-	23,731	25,241	46	24,238	3.54%
1997-05-15	0	1.130	1.120	1.130	1.130	1.170	500,000	569,600	1.1392	24,378	24,162	24,378	24,378	25,241	23	24,577	-1.74%
1997-05-14	0	1.150	1.150	1.170	1.150	1.190	490,000	572,260	1.1679	24,810	24,810	25,241	24,810	25,673	23	25,195	-1.71%
1997-05-13	0	1.170	1.160	1.180	1.170	1.220	1,298,000	1,545,460	1.1906	25,241	25,025	25,457	25,241	26,320	60	25,687	0.86%
1997-05-12	0	1.160	1.160	1.190	1.120	1.220	3,374,000	3,942,580	1.1685	25,025	25,025	25,673	24,162	26,320	156	25,209	3.57%
1997-05-09	0	1.120	1.110	1.120	1.110	1.120	750,000	835,800	1.1144	24,162	23,947	24,162	23,947	24,162	35	24,042	0.00%
1997-05-08	0	1.120	1.110	1.120	1.120	1.120	300,000	336,000	1.1200	24,162	23,947	24,162	24,162	24,162	14	24,162	-1.75%
1997-05-07	0	1.140	1.120	1.140	1.130	1.150	350,000	397,880	1.1368	24,594	24,162	24,594	24,378	24,810	16	24,525	-0.87%
1997-05-06	0	1.150	1.130	1.150	1.110	1.150	552,140	624,527	1.1311	24,810	24,378	24,810	23,947	24,810	26	24,402	2.68%
1997-05-05	0	1.120	1.120	1.130	1.110	1.130	450,000	500,900	1.1131	24,162	24,162	24,378	23,947	24,378	21	24,014	0.00%
1997-05-02	0	1.120	1.120	1.130	1.110	1.130	170,000	190,500	1.1206	24,162	24,162	24,378	23,947	24,378	8	24,175	-0.88%
1997-05-01	0	1.130	1.120	1.130	1.100	1.130	450,000	501,300	1.1140	24,378	24,162	24,378	23,731	24,378	21	24,033	0.00%
1997-04-30	0	1.130	1.120	1.130	1.090	1.130	150,000	166,900	1.1127	24,378	24,162	24,378	23,515	24,378	7	24,004	0.00%
1997-04-29	0	1.130	1.130	1.140	1.090	1.130	640,000	704,600	1.1009	24,378	24,378	24,594	23,515	24,378	30	23,751	0.89%
1997-04-28	0	1.120	1.110	1.130	1.090	1.130	730,000	804,800	1.1025	24,162	23,947	24,378	23,515	24,378	34	23,784	0.00%
1997-04-25	0	1.120	1.120	1.130	1.080	1.120	340,000	375,200	1.1035	24,162	24,162	24,378	23,300	24,162	16	23,807	0.00%
1997-04-24	0	1.120	1.110	1.120	1.120	1.130	220,000	247,400	1.1245	24,162	23,947	24,162	24,162	24,378	10	24,261	-0.88%
1997-04-23	0	1.130	1.130	1.140	1.130	1.130	272,000	307,360	1.1300	24,378	24,378	24,594	24,378	24,378	13	24,378	0.00%
1997-04-22	0	1.130	1.120	1.140	1.120	1.130	198,000	223,260	1.1276	24,378	24,162	24,594	24,162	24,378	9	24,326	-0.88%
1997-04-21	0	1.140	1.100	1.140	1.150	1.150	50,000	57,500	1.1500	24,594	23,731	24,594	24,810	24,810	2	24,810	0.00%
1997-04-18	0	1.140	1.130	1.140	1.100	1.140	410,000	457,600	1.1161	24,594	24,378	24,594	23,731	24,594	19	24,078	0.88%
1997-04-17	0	1.130	-	1.130	-	-	0	0	-	24,378	-	24,378	-	-	0	-	-0.88%
1997-04-16	0	1.140	1.130	1.140	1.110	1.140	441,847	496,539	1.1238	24,594	24,378	24,594	23,947	24,594	20	24,244	0.00%
1997-04-15	0	1.140	1.130	1.140	1.120	1.140	370,000	416,600	1.1259	24,594	24,378	24,594	24,162	24,594	17	24,291	0.88%
1997-04-14	0	1.130	1.130	1.150	1.110	1.130	308,000	343,840	1.1164	24,378	24,378	24,810	23,947	24,378	14	24,084	-0.88%
1997-04-11	0	1.140	1.130	1.140	1.120	1.140	170,000	191,500	1.1265	24,594	24,378	24,594	24,162	24,594	8	24,302	0.88%
1997-04-10	0	1.130	1.130	1.140	1.110	1.140	90,000	100,700	1.1189	24,378	24,378	24,594	23,947	24,594	4	24,139	-0.88%
1997-04-09	0	1.140	1.130	1.140	1.120	1.140	666,000	749,480	1.1253	24,594	24,378	24,594	24,162	24,594	31	24,278	0.00%
1997-04-08	0	1.140	1.140	1.150	1.140	1.180	1,520,000	1,751,500	1.1523	24,594	24,594	24,810	24,594	25,457	70	24,859	0.00%
1997-04-07	0	1.140	1.130	1.150	1.050	1.140	1,370,000	1,534,000	1.1197	24,594	24,378	24,810	22,652	24,594	64	24,156	6.54%
1997-04-04	0	1.070	1.080	1.090	1.050	1.080	50,000	53,000	1.0600	23,084	23,300	23,515	22,652	23,300	2	22,868	-0.93%
1997-04-03	0	1.080	1.060	1.080	1.030	1.080	312,000	330,640	1.0597	23,300	22,868	23,300	22,221	23,300	14	22,863	4.85%
1997-04-02	0	1.030	1.050	1.060	1.010	1.050	610,000	624,880	1.0244	22,221	22,652	22,868	21,789	22,652	28	22,100	4.04%
1997-04-01	0	0.990	-	1.030	0.990	1.080	112,000	114,060	1.0184	21,358	-	22,221	21,358	23,300	5	21,970	-5.71%
1997-03-27	0	1.050	1.030	1.060	1.050	1.050	40,000	42,000	1.0500	22,652	22,221	22,868	22,652	22,652	2	22,652	-0.94%
1997-03-26	0	1.060	1.050	1.070	1.060	1.060	60,000	63,600	1.0600	22,868	22,652	23,084	22,868	22,868	3	22,868	0.00%
1997-03-25	0	1.060	1.050	1.060	1.060	1.080	170,000	182,200	1.0718	22,868	22,652	22,868	22,868	23,300	8	23,122	0.00%
1997-03-24	0	1.060	1.060	1.080	1.060	1.080	240,000	255,400	1.0642	22,868	22,868	23,300	22,868	23,300	11	22,958	-1.85%
1997-03-21	0	1.080	1.070	1.090	1.060	1.080	150,000	160,100	1.0673	23,300	23,084	23,515	22,868	23,300	7	23,026	0.93%
1997-03-20	0	1.070	1.070	1.100	1.070	1.100	490,000	531,200	1.0841	23,084	23,084	23,731	23,084	23,731	23	23,388	-3.60%
1997-03-19	0	1.110	1.100	1.120	1.110	1.140	220,000	246,800	1.1218	23,947	23,731	24,162	23,947	24,594	10	24,202	-2.63%
1997-03-18	0	1.140	1.110	1.140	1.100	1.140	292,000	325,400	1.1144	24,594	23,947	24,594	23,731	24,594	14	24,041	2.70%
1997-03-17	0	1.110	1.100	1.110	1.080	1.110	210,000	229,700	1.0938	23,947	23,731	23,947	23,300	23,947	10	23,597	1.83%
1997-03-14	0	1.090	1.080	1.100	1.090	1.090	90,000	98,100	1.0900	23,515	23,300	23,731	23,515	23,515	4	23,515	-0.91%
1997-03-13	0	1.100	1.080	1.110	1.100	1.120	250,000	277,500	1.1100	23,731	23,300	23,947	23,731	24,162	12	23,947	-1.79%
1997-03-12	0	1.120	1.110	1.120	1.110	1.120	388,346	431,740	1.1117	24,162	23,947	24,162	23,947	24,162	18	23,984	0.90%
1997-03-11	0	1.110	1.100	1.110	1.110	1.130	556,000	621,580	1.1179	23,947	23,731	23,947	23,947	24,378	26	24,118	-1.77%
1997-03-10	0	1.130	1.130	1.150	1.130	1.160	420,000	475,660	1.1325	24,378	24,378	24,810	24,378	25,025	19	24,433	-0.88%
1997-03-07	0	1.140	1.130	1.140	1.130	1.140	298,000	339,240	1.1384	24,594	24,378	24,594	24,378	24,594	14	24,559	-0.87%
1997-03-06	0	1.150	1.150	1.160	1.130	1.150	268,000	305,820	1.1411	24,810	24,810	25,025	24,378	24,810	12	24,618	0.00%
1997-03-05	0	1.150	1.150	1.160	1.100	1.150	944,000	1,070,760	1.1343	24,810	24,810	25,025	23,731	24,810	44	24,471	0.88%
1997-03-04	0	1.140	1.130	1.150	1.100	1.140	492,000	555,080	1.1282	24,594	24,378	24,810	23,731	24,594	23	24,340	1.79%
1997-03-03	0	1.120	1.120	1.130	1.120	1.140	946,000	1,067,180	1.1281	24,162	24,162	24,378	24,162	24,594	44	24,337	-1.75%
1997-02-28	0	1.140	1.140	1.150	1.140	1.150	604,000	691,800	1.1454	24,594	24,594	24,810	24,594	24,810	28	24,710	-0.87%
1997-02-27	0	1.150	1.150	1.160	1.150	1.150	458,000	526,700	1.1500	24,810	24,810	25,025	24,810	24,810	21	24,810	-1.71%
1997-02-26	0	1.170	1.160	1.180	1.170	1.200	364,000	429,500	1.1799	25,241	25,025	25,457	25,241	25,888	17	25,456	-2.50%
1997-02-25	0	1.200	1.180	1.200	1.160	1.200	452,000	528,400	1.1690	25,888	25,457	25,888	25,025	25,888	21	25,220	2.56%
1997-02-24	0	1.170	1.170	1.180	1.150	1.180	404,000	470,700	1.1651	25,241	25,241	25,457	24,810	25,457	19	25,135	0.00%
1997-02-21	0	1.170	1.170	1.180	1.160	1.180	360,000	422,700	1.1742	25,241	25,241	25,457	25,025	25,457	17	25,331	0.86%
1997-02-20	0	1.160	1.150	1.180	1.160	1.160	60,000	69,600	1.1600	25,025	24,810	25,457	25,025	25,025	3	25,025	0.87%
1997-02-19	0	1.150	1.150	1.170	1.150	1.160	470,000	541,500	1.1521	24,810	24,810	25,241	24,810	25,025	22	24,856	0.00%
1997-02-18	0	1.150	1.150	1.160	1.150	1.190	730,000	842,200	1.1537	24,810	24,810	25,025	24,810	25,673	34	24,889	-3.36%
1997-02-17	0	1.190	1.180	1.190	1.150	1.190	1,040,000	1,216,200	1.1694	25,673	25,457	25,673	24,810	25,673	48	25,229	0.00%
1997-02-14	0	1.190	1.190	1.200	1.150	1.190	324,000	375,580	1.1592	25,673	25,673	25,888	24,810	25,673	15	25,008	1.71%
1997-02-13	0	1.170	1.160	1.190	1.160	1.180	360,000	420,400	1.1678	25,241	25,025	25,673	25,025	25,457	17	25,193	0.00%
1997-02-12	0	1.170	1.160	1.180	1.170	1.180	80,000	94,200	1.1775	25,241	25,025	25,457	25,241	25,457	4	25,403	0.00%
1997-02-11	0	1.170	1.170	1.200	1.160	1.200	350,000	409,800	1.1709	25,241	25,241	25,888	25,025	25,888	16	25,260	-0.85%
1997-02-10	0	1.180	1.180	1.190	1.180	1.260	940,000	1,132,100	1.2044	25,457	25,457	25,673	25,457	27,183	44	25,982	0.00%
1997-02-05	0	1.180	1.170	1.180	1.100	1.180	282,000	329,400	1.1681	25,457	25,241	25,457	23,731	25,457	13	25,200	0.85%
1997-02-04	0	1.170	1.160	1.180	1.170	1.180	410,000	483,100	1.1783	25,241	25,025	25,457	25,241	25,457	19	25,420	-0.85%
1997-02-03	0	1.180	1.180	1.190	1.180	1.210	920,000	1,099,100	1.1947	25,457	25,457	25,673	25,457	26,104	43	25,773	-3.28%
1997-01-31	0	1.220	1.210	1.230	1.200	1.220	542,361	654,922	1.2075	26,320	26,104	26,536	25,888	26,320	25	26,051	-0.81%
1997-01-30	0	1.230	1.230	1.240	1.210	1.230	320,000	389,400	1.2169	26,536	26,536	26,751	26,104	26,536	15	26,252	0.00%
1997-01-29	0	1.230	1.220	1.230	1.200	1.230	1,420,000	1,717,500	1.2095	26,536	26,320	26,536	25,888	26,536	66	26,093	0.00%
1997-01-28	0	1.230	1.230	1.240	1.210	1.230	526,000	645,760	1.2277	26,536	26,536	26,751	26,104	26,536	24	26,486	0.82%
1997-01-27	0	1.220	1.220	1.240	1.220	1.250	50,000	61,600	1.2320	26,320	26,320	26,751	26,320	26,967	2	26,579	-2.40%
1997-01-24	0	1.250	1.210	1.250	1.210	1.250	3,212,000	3,922,160	1.2211	26,967	26,104	26,967	26,104	26,967	149	26,343	0.00%
1997-01-23	0	1.250	1.250	1.260	1.200	1.250	2,018,000	2,467,400	1.2227	26,967	26,967	27,183	25,888	26,967	94	26,378	0.00%
1997-01-22	0	1.250	1.250	1.260	1.230	1.320	6,103,903	7,810,879	1.2797	26,967	26,967	27,183	26,536	28,477	283	27,607	-3.10%
1997-01-21	0	1.290	1.280	1.290	1.260	1.390	7,428,000	9,697,320	1.3055	27,830	27,614	27,830	27,183	29,987	344	28,165	-6.52%
1997-01-20	0	1.380	1.380	1.390	1.240	1.390	16,550,578	21,449,631	1.2960	29,772	29,772	29,987	26,751	29,987	767	27,960	15.00%
1997-01-17	0	1.200	1.190	1.200	1.160	1.250	4,832,000	5,826,240	1.2058	25,888	25,673	25,888	25,025	26,967	224	26,013	5.26%
1997-01-16	0	1.140	1.140	1.150	1.130	1.150	1,198,000	1,369,000	1.1427	24,594	24,594	24,810	24,378	24,810	56	24,653	0.88%
1997-01-15	0	1.130	1.130	1.140	1.130	1.150	622,000	708,900	1.1397	24,378	24,378	24,594	24,378	24,810	29	24,588	-1.74%
1997-01-14	0	1.150	1.140	1.160	1.130	1.160	320,000	367,100	1.1472	24,810	24,594	25,025	24,378	25,025	15	24,749	1.77%
1997-01-13	0	1.130	1.130	1.140	1.120	1.130	990,000	1,114,500	1.1258	24,378	24,378	24,594	24,162	24,378	46	24,287	0.00%
1997-01-10	0	1.130	1.130	1.140	1.120	1.130	820,000	925,220	1.1283	24,378	24,378	24,594	24,162	24,378	38	24,342	0.00%
1997-01-09	0	1.130	1.130	1.140	1.130	1.140	466,000	528,380	1.1339	24,378	24,378	24,594	24,378	24,594	22	24,462	0.00%
1997-01-08	0	1.130	1.130	1.150	1.100	1.180	1,182,703	1,364,226	1.1535	24,378	24,378	24,810	23,731	25,457	55	24,885	0.89%
1997-01-07	0	1.120	1.130	1.140	1.090	1.130	2,106,000	2,343,880	1.1130	24,162	24,378	24,594	23,515	24,378	98	24,010	0.90%
1997-01-06	0	1.110	1.110	1.120	1.110	1.140	650,000	726,700	1.1180	23,947	23,947	24,162	23,947	24,594	30	24,119	-2.63%
1997-01-03	0	1.140	1.120	1.150	1.120	1.170	330,000	381,000	1.1545	24,594	24,162	24,810	24,162	25,241	15	24,908	0.00%
1997-01-02	0	1.140	1.110	1.140	1.100	1.140	442,000	493,000	1.1154	24,594	23,947	24,594	23,731	24,594	20	24,063	0.88%
1996-12-31	0	1.130	1.120	1.140	1.110	1.130	662,000	741,940	1.1208	24,378	24,162	24,594	23,947	24,378	31	24,179	0.89%
1996-12-30	0	1.120	1.120	1.130	1.120	1.140	220,000	249,600	1.1345	24,162	24,162	24,378	24,162	24,594	10	24,476	-2.61%
1996-12-27	0	1.150	1.150	1.160	1.130	1.150	290,000	332,100	1.1452	24,810	24,810	25,025	24,378	24,810	13	24,706	0.88%
1996-12-24	0	1.140	1.130	1.160	1.140	1.160	550,000	627,400	1.1407	24,594	24,378	25,025	24,594	25,025	25	24,610	0.00%
1996-12-23	0	1.140	1.120	1.170	1.140	1.190	1,038,000	1,224,040	1.1792	24,594	24,162	25,241	24,594	25,673	48	25,440	-4.20%
1996-12-20	0	1.190	1.180	1.190	1.180	1.220	1,424,000	1,707,420	1.1990	25,673	25,457	25,673	25,457	26,320	66	25,867	-2.46%
1996-12-19	0	1.220	1.220	1.260	1.150	1.240	7,316,000	8,548,820	1.1685	26,320	26,320	27,183	24,810	26,751	339	25,209	0.83%
1996-12-18	0	1.210	1.180	1.220	1.150	1.220	2,910,000	3,402,200	1.1691	26,104	25,457	26,320	24,810	26,320	135	25,223	2.54%
1996-12-17	0	1.180	1.140	1.190	1.100	1.180	1,206,000	1,384,020	1.1476	25,457	24,594	25,673	23,731	25,457	56	24,758	1.72%
1996-12-16	0	1.160	1.160	1.170	1.140	1.180	581,459	670,325	1.1528	25,025	25,025	25,241	24,594	25,457	27	24,871	0.87%
1996-12-13	0	1.150	1.150	1.160	1.130	1.150	308,000	352,420	1.1442	24,810	24,810	25,025	24,378	24,810	14	24,685	0.88%
1996-12-12	0	1.140	1.140	1.160	1.130	1.140	910,000	1,036,900	1.1395	24,594	24,594	25,025	24,378	24,594	42	24,582	-1.72%
1996-12-11	0	1.160	1.130	1.160	1.160	1.210	1,354,000	1,587,840	1.1727	25,025	24,378	25,025	25,025	26,104	63	25,299	-3.33%
1996-12-10	0	1.200	1.200	1.210	1.150	1.200	1,692,000	1,966,960	1.1625	25,888	25,888	26,104	24,810	25,888	78	25,079	4.35%
1996-12-09	0	1.150	1.140	1.160	1.140	1.180	864,964	992,816	1.1478	24,810	24,594	25,025	24,594	25,457	40	24,762	2.68%
1996-12-06	0	1.120	1.110	1.120	1.030	1.130	5,076,000	5,516,960	1.0869	24,162	23,947	24,162	22,221	24,378	235	23,448	0.90%
1996-12-05	0	1.110	1.110	1.130	1.110	1.140	3,608,000	4,055,880	1.1241	23,947	23,947	24,378	23,947	24,594	167	24,252	-1.77%
1996-12-04	0	1.130	1.130	1.140	1.100	1.190	2,224,000	2,564,820	1.1532	24,378	24,378	24,594	23,731	25,673	103	24,880	-5.04%
1996-12-03	0	1.190	1.160	1.200	1.140	1.190	2,162,000	2,512,220	1.1620	25,673	25,025	25,888	24,594	25,673	100	25,068	0.85%
1996-12-02	0	1.180	1.180	1.190	1.180	1.210	1,310,000	1,564,900	1.1946	25,457	25,457	25,673	25,457	26,104	61	25,771	-1.67%
1996-11-29	0	1.200	1.190	1.210	1.200	1.230	2,176,000	2,633,120	1.2101	25,888	25,673	26,104	25,888	26,536	101	26,106	-2.44%
1996-11-28	0	1.230	1.220	1.230	1.220	1.270	3,808,000	4,728,120	1.2416	26,536	26,320	26,536	26,320	27,399	177	26,786	0.00%
1996-11-27	0	1.230	1.230	1.240	1.210	1.270	10,928,000	13,179,320	1.2060	26,536	26,536	26,751	26,104	27,399	507	26,018	2.50%
1996-11-26	0	1.200	1.190	1.210	1.180	1.260	8,588,000	10,274,520	1.1964	25,888	25,673	26,104	25,457	27,183	398	25,810	1.69%
1996-11-25	0	1.180	1.170	1.180	1.150	1.200	2,374,000	2,804,540	1.1814	25,457	25,241	25,457	24,810	25,888	110	25,486	-1.67%
1996-11-22	0	1.200	1.190	1.210	1.190	1.240	802,000	966,080	1.2046	25,888	25,673	26,104	25,673	26,751	37	25,987	-3.23%
1996-11-21	0	1.240	1.230	1.240	1.230	1.260	2,812,000	3,491,280	1.2416	26,751	26,536	26,751	26,536	27,183	130	26,785	0.81%
1996-11-20	0	1.230	1.230	1.250	1.230	1.280	980,000	1,227,180	1.2522	26,536	26,536	26,967	26,536	27,614	45	27,015	0.82%
1996-11-19	0	1.220	1.220	1.260	1.220	1.260	800,000	1,002,200	1.2528	26,320	26,320	27,183	26,320	27,183	37	27,026	-5.43%
1996-11-18	0	1.290	1.260	1.300	1.260	1.300	1,410,000	1,806,340	1.2811	27,830	27,183	28,046	27,183	28,046	65	27,638	-2.27%
1996-11-15	0	1.320	1.290	1.320	1.290	1.380	5,862,000	7,814,020	1.3330	28,477	27,830	28,477	27,830	29,772	272	28,758	-2.22%
1996-11-14	0	1.350	1.340	1.350	1.340	1.380	3,090,000	4,197,700	1.3585	29,124	28,909	29,124	28,909	29,772	143	29,307	1.50%
1996-11-13	0	1.330	1.300	1.350	1.270	1.330	4,112,000	5,274,300	1.2827	28,693	28,046	29,124	27,399	28,693	191	27,672	3.10%
1996-11-12	0	1.290	1.290	1.300	1.290	1.330	4,470,000	5,819,780	1.3020	27,830	27,830	28,046	27,830	28,693	207	28,088	-0.77%
1996-11-11	0	1.300	-	1.300	1.300	1.350	2,830,000	3,747,700	1.3243	28,046	-	28,046	28,046	29,124	131	28,569	-5.80%
1996-11-08	0	1.380	1.370	1.400	1.330	1.450	4,798,000	6,619,540	1.3796	29,772	29,556	30,203	28,693	31,282	222	29,764	-4.83%
1996-11-07	0	1.450	1.450	1.460	1.450	1.530	6,973,385	10,308,916	1.4783	31,282	31,282	31,498	31,282	33,008	323	31,893	-5.23%
1996-11-06	0	1.530	1.530	1.540	1.480	1.560	13,896,000	21,305,220	1.5332	33,008	33,008	33,223	31,929	33,655	644	33,077	1.32%
1996-11-05	0	1.510	1.490	1.510	1.420	1.520	7,558,000	11,112,580	1.4703	32,576	32,145	32,576	30,635	32,792	350	31,720	4.14%
1996-11-04	0	1.450	1.450	1.460	1.440	1.520	8,618,000	12,677,040	1.4710	31,282	31,282	31,498	31,066	32,792	399	31,735	-3.97%
1996-11-01	0	1.510	1.510	1.520	1.480	1.540	7,256,000	10,946,320	1.5086	32,576	32,576	32,792	31,929	33,223	336	32,546	-1.31%
1996-10-31	0	1.530	1.520	1.530	1.520	1.560	22,116,240	34,038,650	1.5391	33,008	32,792	33,008	32,792	33,655	1,025	33,204	1.32%
1996-10-30	0	1.510	1.510	1.520	1.410	1.530	21,279,265	31,554,330	1.4829	32,576	32,576	32,792	30,419	33,008	986	31,991	9.42%
1996-10-29	0	1.380	1.380	1.390	1.370	1.420	2,934,000	4,111,100	1.4012	29,772	29,772	29,987	29,556	30,635	136	30,229	0.00%
1996-10-28	0	1.380	1.360	1.390	1.370	1.430	5,858,000	8,132,320	1.3882	29,772	29,340	29,987	29,556	30,850	272	29,949	-3.50%
1996-10-25	0	1.430	1.420	1.430	1.420	1.470	5,870,422	8,449,162	1.4393	30,850	30,635	30,850	30,635	31,713	272	31,050	-2.05%
1996-10-24	0	1.460	1.450	1.470	1.450	1.490	18,362,000	26,988,160	1.4698	31,498	31,282	31,713	31,282	32,145	851	31,709	2.10%
1996-10-23	0	1.430	1.430	1.440	1.380	1.440	21,006,507	29,192,699	1.3897	30,850	30,850	31,066	29,772	31,066	974	29,981	4.38%
1996-10-22	0	1.370	1.370	1.380	1.360	1.400	9,892,000	13,680,340	1.3830	29,556	29,556	29,772	29,340	30,203	459	29,836	1.48%
1996-10-18	0	1.350	1.340	1.360	1.320	1.370	10,176,000	13,662,160	1.3426	29,124	28,909	29,340	28,477	29,556	472	28,964	1.50%
1996-10-17	0	1.330	1.330	1.340	1.270	1.360	11,964,000	15,767,680	1.3179	28,693	28,693	28,909	27,399	29,340	555	28,432	5.56%
1996-10-16	0	1.260	1.250	1.270	1.190	1.260	13,596,771	16,439,807	1.2091	27,183	26,967	27,399	25,673	27,183	630	26,085	3.28%
1996-10-15	0	1.220	1.190	1.220	1.200	1.220	5,092,000	6,112,500	1.2004	26,320	25,673	26,320	25,888	26,320	236	25,897	1.67%
1996-10-14	0	1.200	1.190	1.210	1.180	1.210	442,000	527,940	1.1944	25,888	25,673	26,104	25,457	26,104	20	25,768	-0.83%
1996-10-11	0	1.210	1.200	1.220	1.210	1.220	80,000	97,100	1.2138	26,104	25,888	26,320	26,104	26,320	4	26,185	-1.63%
1996-10-10	0	1.230	1.220	1.240	1.230	1.230	390,000	479,700	1.2300	26,536	26,320	26,751	26,536	26,536	18	26,536	0.00%
1996-10-09	0	1.230	1.220	1.240	1.230	1.250	768,000	950,400	1.2375	26,536	26,320	26,751	26,536	26,967	36	26,697	-1.60%
1996-10-08	0	1.250	1.240	1.250	1.230	1.250	432,000	537,420	1.2440	26,967	26,751	26,967	26,536	26,967	20	26,838	0.00%
1996-10-07	0	1.250	1.240	1.250	1.230	1.260	1,160,000	1,449,400	1.2495	26,967	26,751	26,967	26,536	27,183	54	26,956	3.31%
1996-10-04	0	1.210	1.210	1.220	1.200	1.220	800,000	970,600	1.2133	26,104	26,104	26,320	25,888	26,320	37	26,174	-0.82%
1996-10-03	0	1.220	1.220	1.230	1.210	1.220	540,000	656,600	1.2159	26,320	26,320	26,536	26,104	26,320	25	26,232	0.83%
1996-10-02	0	1.210	1.210	1.220	1.210	1.210	250,000	302,500	1.2100	26,104	26,104	26,320	26,104	26,104	12	26,104	0.00%
1996-10-01	0	1.210	1.210	1.220	1.200	1.210	230,000	278,100	1.2091	26,104	26,104	26,320	25,888	26,104	11	26,085	0.83%
1996-09-30	0	1.200	1.200	1.210	1.190	1.220	60,000	72,900	1.2150	25,888	25,888	26,104	25,673	26,320	3	26,212	-1.64%
1996-09-27	0	1.220	1.210	1.220	1.180	1.220	920,000	1,109,500	1.2060	26,320	26,104	26,320	25,457	26,320	43	26,017	0.00%
1996-09-26	0	1.220	1.190	1.220	1.180	1.220	742,000	880,800	1.1871	26,320	25,673	26,320	25,457	26,320	34	25,609	0.00%
1996-09-25	0	1.220	1.210	1.220	1.220	1.220	140,001	170,801	1.2200	26,320	26,104	26,320	26,320	26,320	6	26,320	0.83%
1996-09-24	0	1.210	1.210	1.230	1.210	1.220	138,563	168,739	1.2178	26,104	26,104	26,536	26,104	26,320	6	26,272	-3.20%
1996-09-23	0	1.250	1.250	-	1.200	1.250	1,040,000	1,271,800	1.2229	26,967	26,967	-	25,888	26,967	48	26,382	1.63%
1996-09-20	0	1.230	1.210	1.230	1.200	1.230	1,220,000	1,465,800	1.2015	26,536	26,104	26,536	25,888	26,536	57	25,920	0.82%
1996-09-19	0	1.220	1.220	1.230	1.220	1.230	230,000	282,600	1.2287	26,320	26,320	26,536	26,320	26,536	11	26,507	-1.61%
1996-09-18	0	1.240	1.230	1.240	1.230	1.240	492,000	607,960	1.2357	26,751	26,536	26,751	26,536	26,751	23	26,658	0.81%
1996-09-17	0	1.230	1.220	1.240	1.220	1.230	950,000	1,166,200	1.2276	26,536	26,320	26,751	26,320	26,536	44	26,483	0.00%
1996-09-16	0	1.230	1.210	1.240	1.200	1.230	810,000	983,700	1.2144	26,536	26,104	26,751	25,888	26,536	38	26,200	2.50%
1996-09-13	0	1.250	1.240	1.260	1.210	1.260	1,820,000	2,229,100	1.2248	25,888	25,681	26,095	25,060	26,095	88	25,366	2.46%
1996-09-12	0	1.220	1.210	1.230	1.210	1.220	390,000	474,500	1.2167	25,267	25,060	25,474	25,060	25,267	19	25,198	0.83%
1996-09-11	0	1.210	1.210	1.220	1.210	1.220	200,000	242,500	1.2125	25,060	25,060	25,267	25,060	25,267	10	25,112	0.00%
1996-09-10	0	1.210	1.210	1.220	1.200	1.220	6,890,000	8,277,600	1.2014	25,060	25,060	25,267	24,853	25,267	333	24,882	0.00%
1996-09-09	0	1.210	1.200	1.210	1.210	1.210	38,000	45,980	1.2100	25,060	24,853	25,060	25,060	25,060	2	25,060	1.68%
1996-09-06	0	1.190	1.180	1.200	1.190	1.190	140,000	166,600	1.1900	24,646	24,439	24,853	24,646	24,646	7	24,646	0.00%
1996-09-05	0	1.190	1.190	1.220	1.190	1.200	314,000	376,660	1.1996	24,646	24,646	25,267	24,646	24,853	15	24,844	-2.46%
1996-09-04	0	1.220	1.220	1.230	1.220	1.240	290,000	354,000	1.2207	25,267	25,267	25,474	25,267	25,681	14	25,281	-0.81%
1996-09-03	0	1.230	1.220	1.240	1.220	1.240	710,000	876,600	1.2346	25,474	25,267	25,681	25,267	25,681	34	25,570	-1.60%
1996-09-02	0	1.250	1.240	1.250	1.230	1.250	496,000	616,400	1.2427	25,888	25,681	25,888	25,474	25,888	24	25,738	0.81%
1996-08-30	0	1.240	1.240	1.260	1.240	1.250	920,000	1,145,600	1.2452	25,681	25,681	26,095	25,681	25,888	44	25,789	-2.36%
1996-08-29	0	1.270	1.250	1.270	1.230	1.270	654,000	816,540	1.2485	26,303	25,888	26,303	25,474	26,303	32	25,858	1.60%
1996-08-28	0	1.250	1.230	1.250	1.210	1.250	360,000	442,800	1.2300	25,888	25,474	25,888	25,060	25,888	17	25,474	1.63%
1996-08-27	0	1.230	1.230	1.240	1.230	1.250	246,000	305,680	1.2426	25,474	25,474	25,681	25,474	25,888	12	25,735	-0.81%
1996-08-23	0	1.240	1.220	1.240	1.220	1.250	1,140,000	1,383,180	1.2133	25,681	25,267	25,681	25,267	25,888	55	25,129	-0.80%
1996-08-22	0	1.250	1.230	1.250	1.210	1.250	700,000	855,560	1.2222	25,888	25,474	25,888	25,060	25,888	34	25,313	3.31%
1996-08-21	0	1.210	1.200	1.230	1.160	1.220	1,340,000	1,586,000	1.1836	25,060	24,853	25,474	24,024	25,267	65	24,513	2.54%
1996-08-20	0	1.180	1.180	1.200	1.140	1.180	1,186,000	1,366,300	1.1520	24,439	24,439	24,853	23,610	24,439	57	23,859	3.51%
1996-08-19	0	1.140	1.120	1.140	0.940	1.160	226,000	258,780	1.1450	23,610	23,196	23,610	19,468	24,024	11	23,715	0.00%
1996-08-16	0	1.140	1.110	1.150	0.990	1.140	588,000	659,220	1.1211	23,610	22,989	23,817	20,504	23,610	28	23,219	0.00%
1996-08-15	0	1.140	1.130	1.140	1.110	1.180	258,000	290,600	1.1264	23,610	23,403	23,610	22,989	24,439	12	23,328	-0.87%
1996-08-14	0	1.150	1.130	1.150	1.030	1.150	428,000	481,420	1.1248	23,817	23,403	23,817	21,332	23,817	21	23,296	0.00%
1996-08-13	0	1.150	1.120	1.150	1.130	1.150	650,000	737,300	1.1343	23,817	23,196	23,817	23,403	23,817	31	23,492	0.00%
1996-08-12	0	1.150	1.140	1.150	1.130	1.180	164,000	188,760	1.1510	23,817	23,610	23,817	23,403	24,439	8	23,838	0.00%
1996-08-09	0	1.150	1.140	1.150	1.110	1.150	592,000	663,200	1.1203	23,817	23,610	23,817	22,989	23,817	29	23,202	0.00%
1996-08-08	0	1.150	1.150	1.160	1.130	1.200	684,000	788,320	1.1525	23,817	23,817	24,024	23,403	24,853	33	23,869	-2.54%
1996-08-07	0	1.180	1.170	1.180	1.160	1.200	682,000	800,020	1.1730	24,439	24,232	24,439	24,024	24,853	33	24,295	0.85%
1996-08-06	0	1.170	1.170	1.180	1.090	1.170	1,896,000	2,148,040	1.1329	24,232	24,232	24,439	22,575	24,232	92	23,464	6.36%
1996-08-05	0	1.100	1.090	1.110	1.080	1.180	2,628,000	2,922,880	1.1122	22,782	22,575	22,989	22,368	24,439	127	23,035	-7.56%
1996-08-02	0	1.190	1.190	1.200	1.190	1.250	1,830,000	2,224,000	1.2153	24,646	24,646	24,853	24,646	25,888	88	25,170	-4.03%
1996-08-01	0	1.240	1.230	1.240	1.210	1.280	5,304,000	6,596,500	1.2437	25,681	25,474	25,681	25,060	26,510	256	25,758	-4.62%
1996-07-31	0	1.300	1.300	1.320	1.290	1.300	1,200,000	1,553,760	1.2948	26,924	26,924	27,338	26,717	26,924	58	26,816	0.00%
1996-07-30	0	1.300	1.290	1.330	1.290	1.320	1,935,211	2,504,630	1.2942	26,924	26,717	27,545	26,717	27,338	93	26,805	-2.26%
1996-07-29	0	1.330	1.320	1.330	1.310	1.370	3,018,000	4,003,900	1.3267	27,545	27,338	27,545	27,131	28,374	146	27,476	-2.21%
1996-07-26	0	1.360	1.340	1.360	1.340	1.420	7,342,000	10,159,120	1.3837	28,167	27,752	28,167	27,752	29,409	355	28,657	-2.16%
1996-07-25	0	1.390	1.380	1.390	1.330	1.400	24,551,098	32,830,720	1.3372	28,788	28,581	28,788	27,545	28,995	1,185	27,695	4.51%
1996-07-24	0	1.330	1.320	1.330	1.310	1.340	763,605	1,011,458	1.3246	27,545	27,338	27,545	27,131	27,752	37	27,433	0.76%
1996-07-23	0	1.320	1.310	1.320	1.310	1.340	340,000	449,500	1.3221	27,338	27,131	27,338	27,131	27,752	16	27,381	-0.75%
1996-07-22	0	1.330	1.310	1.330	1.310	1.350	630,000	837,700	1.3297	27,545	27,131	27,545	27,131	27,959	30	27,539	0.00%
1996-07-19	0	1.330	-	1.330	1.330	1.330	28,000	37,240	1.3300	27,545	-	27,545	27,545	27,545	1	27,545	0.00%
1996-07-18	0	1.330	1.320	1.340	1.320	1.330	96,000	127,480	1.3279	27,545	27,338	27,752	27,338	27,545	5	27,502	0.00%
1996-07-17	0	1.330	1.330	1.340	1.330	1.350	150,000	201,000	1.3400	27,545	27,545	27,752	27,545	27,959	7	27,752	-1.48%
1996-07-16	0	1.350	1.340	1.350	1.330	1.350	126,000	168,380	1.3363	27,959	27,752	27,959	27,545	27,959	6	27,677	0.00%
1996-07-15	0	1.350	1.330	1.360	1.350	1.370	150,000	203,500	1.3567	27,959	27,545	28,167	27,959	28,374	7	28,098	-0.74%
1996-07-12	0	1.360	1.360	1.370	1.340	1.360	420,000	564,200	1.3433	28,167	28,167	28,374	27,752	28,167	20	27,821	0.00%
1996-07-11	0	1.360	1.350	1.360	-	-	0	0	-	28,167	27,959	28,167	-	-	0	-	-0.73%
1996-07-10	0	1.370	1.350	1.370	1.350	1.370	120,000	163,600	1.3633	28,374	27,959	28,374	27,959	28,374	6	28,236	0.00%
1996-07-09	0	1.370	1.350	1.370	1.330	1.370	327,604	442,273	1.3500	28,374	27,959	28,374	27,545	28,374	16	27,960	0.74%
1996-07-08	0	1.360	1.350	1.370	1.340	1.370	280,000	380,800	1.3600	28,167	27,959	28,374	27,752	28,374	14	28,167	-2.16%
1996-07-05	0	1.390	1.380	1.390	1.360	1.390	150,000	206,600	1.3773	28,788	28,581	28,788	28,167	28,788	7	28,526	2.21%
1996-07-04	0	1.360	1.370	1.380	1.350	1.380	720,000	983,520	1.3660	28,167	28,374	28,581	27,959	28,581	35	28,291	-0.73%
1996-07-03	0	1.370	1.360	1.380	1.360	1.370	90,000	122,600	1.3622	28,374	28,167	28,581	28,167	28,374	4	28,213	0.00%
1996-07-02	0	1.370	1.360	1.370	1.360	1.380	400,000	546,640	1.3666	28,374	28,167	28,374	28,167	28,581	19	28,303	-0.72%
1996-07-01	0	1.380	1.370	1.380	1.370	1.380	180,000	248,100	1.3783	28,581	28,374	28,581	28,374	28,581	9	28,546	0.00%
1996-06-28	0	1.380	1.370	1.380	1.370	1.380	430,000	589,300	1.3705	28,581	28,374	28,581	28,374	28,581	21	28,383	0.00%
1996-06-27	0	1.380	1.370	1.390	1.380	1.390	92,000	127,380	1.3846	28,581	28,374	28,788	28,581	28,788	4	28,675	-0.72%
1996-06-26	0	1.390	1.380	1.400	1.390	1.400	190,000	264,300	1.3911	28,788	28,581	28,995	28,788	28,995	9	28,810	-0.71%
1996-06-25	0	1.400	1.410	1.430	1.380	1.410	882,000	1,225,260	1.3892	28,995	29,202	29,616	28,581	29,202	43	28,771	0.72%
1996-06-24	0	1.390	1.380	1.390	1.380	1.390	120,000	166,600	1.3883	28,788	28,581	28,788	28,581	28,788	6	28,753	0.00%
1996-06-21	0	1.390	1.380	1.390	1.370	1.390	396,000	544,720	1.3756	28,788	28,581	28,788	28,374	28,788	19	28,489	0.00%
1996-06-19	0	1.390	1.380	1.390	1.390	1.390	76,000	105,640	1.3900	28,788	28,581	28,788	28,788	28,788	4	28,788	0.72%
1996-06-18	0	1.380	1.390	1.400	1.380	1.400	272,000	377,060	1.3863	28,581	28,788	28,995	28,581	28,995	13	28,710	0.00%
1996-06-14	0	1.380	1.380	1.400	1.380	1.400	486,000	676,020	1.3910	28,581	28,581	28,995	28,581	28,995	23	28,808	-0.72%
1996-06-13	0	1.390	1.380	1.390	1.380	1.400	340,000	473,300	1.3921	28,788	28,581	28,788	28,581	28,995	16	28,831	0.00%
1996-06-12	0	1.390	1.390	1.400	1.390	1.400	275,000	383,840	1.3958	28,788	28,788	28,995	28,788	28,995	13	28,908	0.72%
1996-06-11	0	1.380	1.390	1.400	1.380	1.420	680,000	949,500	1.3963	28,581	28,788	28,995	28,581	29,409	33	28,919	-2.82%
1996-06-10	0	1.420	1.410	1.420	1.380	1.440	910,000	1,275,400	1.4015	29,409	29,202	29,409	28,581	29,823	44	29,027	-0.70%
1996-06-07	0	1.430	1.420	1.430	1.410	1.450	820,140	1,165,210	1.4207	29,616	29,409	29,616	29,202	30,031	40	29,425	-0.69%
1996-06-06	0	1.440	1.420	1.440	1.390	1.440	2,636,704	3,763,044	1.4272	29,823	29,409	29,823	28,788	29,823	127	29,558	2.13%
1996-06-05	0	1.410	1.400	1.420	1.360	1.420	2,438,000	3,368,460	1.3816	29,202	28,995	29,409	28,167	29,409	118	28,615	2.92%
1996-06-04	0	1.370	1.360	1.370	1.350	1.370	400,000	543,700	1.3593	28,374	28,167	28,374	27,959	28,374	19	28,151	0.74%
1996-06-03	0	1.360	1.350	1.360	1.360	1.380	300,000	410,300	1.3677	28,167	27,959	28,167	28,167	28,581	14	28,325	-1.45%
1996-05-31	0	1.380	1.370	1.380	1.370	1.390	664,000	915,980	1.3795	28,581	28,374	28,581	28,374	28,788	32	28,570	0.73%
1996-05-30	0	1.370	1.350	1.370	1.360	1.370	360,000	489,900	1.3608	28,374	27,959	28,374	28,167	28,374	17	28,184	0.00%
1996-05-29	0	1.370	1.360	1.370	1.350	1.370	978,000	1,322,940	1.3527	28,374	28,167	28,374	27,959	28,374	47	28,015	0.00%
1996-05-28	0	1.370	1.360	1.380	1.360	1.370	500,000	682,000	1.3640	28,374	28,167	28,581	28,167	28,374	24	28,249	0.00%
1996-05-27	0	1.370	1.370	1.380	1.340	1.370	790,000	1,075,200	1.3610	28,374	28,374	28,581	27,752	28,374	38	28,188	0.00%
1996-05-24	0	1.370	1.360	1.370	1.360	1.370	290,000	395,100	1.3624	28,374	28,167	28,374	28,167	28,374	14	28,217	0.00%
1996-05-23	0	1.370	1.360	1.370	1.360	1.380	598,000	820,640	1.3723	28,374	28,167	28,374	28,167	28,581	29	28,421	0.00%
1996-05-22	0	1.370	1.360	1.370	1.370	1.390	900,000	1,237,600	1.3751	28,374	28,167	28,374	28,374	28,788	43	28,480	-1.44%
1996-05-21	0	1.390	1.370	1.390	1.370	1.400	1,220,000	1,680,600	1.3775	28,788	28,374	28,788	28,374	28,995	59	28,530	0.00%
1996-05-20	0	1.390	1.380	1.400	1.360	1.390	1,392,281	1,911,228	1.3727	28,788	28,581	28,995	28,167	28,788	67	28,430	2.21%
1996-05-17	0	1.360	1.350	1.360	1.350	1.370	520,000	709,300	1.3640	28,167	27,959	28,167	27,959	28,374	25	28,250	0.00%
1996-05-16	0	1.360	1.350	1.370	1.350	1.370	604,000	819,280	1.3564	28,167	27,959	28,374	27,959	28,374	29	28,092	-0.73%
1996-05-15	0	1.370	1.360	1.370	1.360	1.370	814,000	1,113,440	1.3679	28,374	28,167	28,374	28,167	28,374	39	28,329	0.74%
1996-05-14	0	1.360	1.360	1.370	1.360	1.370	820,000	1,120,200	1.3661	28,167	28,167	28,374	28,167	28,374	40	28,293	0.00%
1996-05-13	0	1.360	1.340	1.360	1.340	1.360	230,000	310,100	1.3483	28,167	27,752	28,167	27,752	28,167	11	27,923	0.74%
1996-05-10	0	1.350	1.350	1.360	1.350	1.370	860,000	1,173,960	1.3651	27,959	27,959	28,167	27,959	28,374	42	28,272	0.00%
1996-05-09	0	1.350	1.350	1.370	1.350	1.360	594,000	805,840	1.3566	27,959	27,959	28,374	27,959	28,167	29	28,097	-0.74%
1996-05-08	0	1.360	1.350	1.360	1.350	1.360	870,000	1,180,000	1.3563	28,167	27,959	28,167	27,959	28,167	42	28,090	0.00%
1996-05-07	0	1.360	1.340	1.360	1.350	1.380	1,182,000	1,604,620	1.3575	28,167	27,752	28,167	27,959	28,581	57	28,116	0.74%
1996-05-06	0	1.350	1.350	1.370	1.350	1.370	826,000	1,128,120	1.3658	27,959	27,959	28,374	27,959	28,374	40	28,286	-1.46%
1996-05-03	0	1.370	1.370	1.380	1.370	1.380	1,360,000	1,863,700	1.3704	28,374	28,374	28,581	28,374	28,581	66	28,381	-0.72%
1996-05-02	0	1.380	1.370	1.390	1.380	1.390	318,000	439,580	1.3823	28,581	28,374	28,788	28,581	28,788	15	28,629	0.00%
1996-05-01	0	1.380	1.380	1.390	1.370	1.410	524,000	725,260	1.3841	28,581	28,581	28,788	28,374	29,202	25	28,665	-2.13%
1996-04-30	0	1.410	1.390	1.440	1.360	1.410	1,096,000	1,512,660	1.3802	29,202	28,788	29,823	28,167	29,202	53	28,584	1.44%
1996-04-29	0	1.390	1.380	1.390	1.370	1.390	1,018,000	1,405,880	1.3810	28,788	28,581	28,788	28,374	28,788	49	28,602	0.00%
1996-04-26	0	1.390	1.370	1.390	1.360	1.390	3,980,000	5,456,000	1.3709	28,788	28,374	28,788	28,167	28,788	192	28,391	2.21%
1996-04-25	0	1.360	1.350	1.360	1.360	1.370	4,791,100	6,519,848	1.3608	28,167	27,959	28,167	28,167	28,374	231	28,184	-0.73%
1996-04-24	0	1.370	1.350	1.370	1.350	1.370	536,000	729,060	1.3602	28,374	27,959	28,374	27,959	28,374	26	28,170	0.74%
1996-04-23	0	1.360	1.350	1.370	1.350	1.370	611,000	831,700	1.3612	28,167	27,959	28,374	27,959	28,374	30	28,192	-0.73%
1996-04-22	0	1.370	1.350	1.370	1.360	1.380	2,742,000	3,711,440	1.3536	28,374	27,959	28,374	28,167	28,581	132	28,033	0.74%
1996-04-19	0	1.360	1.350	1.370	1.360	1.380	300,000	409,900	1.3663	28,167	27,959	28,374	28,167	28,581	14	28,298	-0.73%
1996-04-18	0	1.370	1.350	1.370	1.340	1.380	1,010,000	1,366,200	1.3527	28,374	27,959	28,374	27,752	28,581	49	28,015	-0.72%
1996-04-17	0	1.380	1.360	1.380	1.370	1.380	210,000	288,700	1.3748	28,581	28,167	28,581	28,374	28,581	10	28,472	0.00%
1996-04-16	0	1.380	1.360	1.380	1.370	1.390	540,000	741,200	1.3726	28,581	28,167	28,581	28,374	28,788	26	28,427	0.00%
1996-04-15	0	1.380	1.370	1.380	1.370	1.400	699,984	968,730	1.3839	28,581	28,374	28,581	28,374	28,995	34	28,662	-1.43%
1996-04-12	0	1.400	1.400	1.440	1.330	1.400	1,446,000	1,960,900	1.3561	28,995	28,995	29,823	27,545	28,995	70	28,085	2.94%
1996-04-11	0	1.360	1.350	1.370	1.330	1.360	558,000	747,300	1.3392	28,167	27,959	28,374	27,545	28,167	27	27,737	0.00%
1996-04-10	0	1.360	1.340	1.360	1.350	1.360	380,000	513,800	1.3521	28,167	27,752	28,167	27,959	28,167	18	28,003	0.00%
1996-04-09	0	1.360	1.360	1.370	1.310	1.360	670,000	895,300	1.3363	28,167	28,167	28,374	27,131	28,167	32	27,675	0.00%
1996-04-03	0	1.360	1.350	1.360	1.310	1.360	1,708,000	2,262,400	1.3246	28,167	27,959	28,167	27,131	28,167	82	27,433	2.26%
1996-04-02	0	1.330	1.310	1.330	1.280	1.340	1,588,000	2,094,240	1.3188	27,545	27,131	27,545	26,510	27,752	77	27,313	3.91%
1996-04-01	0	1.280	1.280	1.300	1.280	1.300	508,000	656,040	1.2914	26,510	26,510	26,924	26,510	26,924	25	26,746	-0.78%
1996-03-29	0	1.290	1.280	1.290	1.280	1.290	464,000	594,760	1.2818	26,717	26,510	26,717	26,510	26,717	22	26,547	0.78%
1996-03-28	0	1.280	1.280	1.290	1.280	1.300	688,000	885,700	1.2874	26,510	26,510	26,717	26,510	26,924	33	26,662	-0.78%
1996-03-27	0	1.290	1.280	1.290	1.280	1.300	242,000	312,480	1.2912	26,717	26,510	26,717	26,510	26,924	12	26,742	0.78%
1996-03-26	0	1.280	1.280	1.290	1.280	1.310	548,000	704,540	1.2857	26,510	26,510	26,717	26,510	27,131	26	26,627	-2.29%
1996-03-25	0	1.310	1.290	1.310	1.290	1.310	840,000	1,090,940	1.2987	27,131	26,717	27,131	26,717	27,131	41	26,898	1.55%
1996-03-22	0	1.290	1.270	1.290	1.280	1.300	620,000	795,600	1.2832	26,717	26,303	26,717	26,510	26,924	30	26,576	-0.77%
1996-03-21	0	1.300	1.290	1.300	1.270	1.300	390,000	504,700	1.2941	26,924	26,717	26,924	26,303	26,924	19	26,802	0.78%
1996-03-20	0	1.290	1.280	1.300	1.280	1.330	2,230,000	2,912,580	1.3061	26,717	26,510	26,924	26,510	27,545	108	27,050	-3.01%
1996-03-19	0	1.330	1.320	1.330	1.250	1.340	2,496,000	3,243,040	1.2993	27,545	27,338	27,545	25,888	27,752	121	26,909	5.56%
1996-03-18	0	1.260	1.250	1.260	1.230	1.270	762,000	956,620	1.2554	26,095	25,888	26,095	25,474	26,303	37	26,000	2.44%
1996-03-15	0	1.230	1.220	1.230	1.220	1.250	992,000	1,226,920	1.2368	25,474	25,267	25,474	25,267	25,888	48	25,615	0.82%
1996-03-14	0	1.220	1.210	1.220	1.190	1.230	1,164,000	1,401,140	1.2037	25,267	25,060	25,267	24,646	25,474	56	24,930	-0.81%
1996-03-13	0	1.230	1.210	1.230	1.210	1.260	2,090,000	2,552,100	1.2211	25,474	25,060	25,474	25,060	26,095	101	25,290	-2.38%
1996-03-12	0	1.260	1.250	1.260	1.230	1.270	1,334,000	1,666,040	1.2489	26,095	25,888	26,095	25,474	26,303	64	25,866	2.44%
1996-03-11	0	1.230	1.220	1.230	1.190	1.260	5,570,000	6,723,920	1.2072	25,474	25,267	25,474	24,646	26,095	269	25,001	-5.38%
1996-03-08	0	1.300	1.290	1.300	1.270	1.300	462,000	597,140	1.2925	26,924	26,717	26,924	26,303	26,924	22	26,769	1.56%
1996-03-07	0	1.280	1.280	1.290	1.240	1.300	2,808,000	3,548,240	1.2636	26,510	26,510	26,717	25,681	26,924	136	26,170	-0.78%
1996-03-06	0	1.290	1.290	1.300	1.290	1.310	1,288,000	1,674,200	1.2998	26,717	26,717	26,924	26,717	27,131	62	26,921	-1.53%
1996-03-05	0	1.310	1.310	1.320	1.300	1.350	2,218,000	2,918,880	1.3160	27,131	27,131	27,338	26,924	27,959	107	27,255	0.00%
1996-03-04	0	1.310	1.300	1.310	1.280	1.310	2,491,211	3,242,870	1.3017	27,131	26,924	27,131	26,510	27,131	120	26,960	2.34%
1996-03-01	0	1.280	1.280	1.290	1.270	1.290	1,320,000	1,684,400	1.2761	26,510	26,510	26,717	26,303	26,717	64	26,428	1.59%
1996-02-29	0	1.260	1.260	1.270	1.230	1.270	3,340,000	4,181,200	1.2519	26,095	26,095	26,303	25,474	26,303	161	25,927	0.00%
1996-02-28	0	1.260	1.260	1.270	1.250	1.290	2,906,000	3,703,500	1.2744	26,095	26,095	26,303	25,888	26,717	140	26,394	-1.56%
1996-02-27	0	1.280	1.270	1.290	1.220	1.300	3,972,000	5,055,440	1.2728	26,510	26,303	26,717	25,267	26,924	192	26,360	4.07%
1996-02-26	0	1.230	1.220	1.230	1.220	1.240	1,350,000	1,650,300	1.2224	25,474	25,267	25,474	25,267	25,681	65	25,318	-0.81%
1996-02-23	0	1.240	1.230	1.240	1.220	1.240	1,594,000	1,964,600	1.2325	25,681	25,474	25,681	25,267	25,681	77	25,526	1.64%
1996-02-22	0	1.220	1.220	1.230	1.200	1.240	1,756,000	2,135,020	1.2158	25,267	25,267	25,474	24,853	25,681	85	25,181	0.83%
1996-02-16	0	1.210	1.200	1.210	1.180	1.230	3,646,420	4,409,843	1.2094	25,060	24,853	25,060	24,439	25,474	176	25,047	1.68%
1996-02-15	0	1.190	1.180	1.190	1.180	1.210	1,256,000	1,505,060	1.1983	24,646	24,439	24,646	24,439	25,060	61	24,818	-2.46%
1996-02-14	0	1.220	1.210	1.220	1.180	1.220	3,334,000	3,988,340	1.1963	25,267	25,060	25,267	24,439	25,267	161	24,775	1.67%
1996-02-13	0	1.200	1.200	1.210	1.190	1.230	14,100,198	17,004,658	1.2060	24,853	24,853	25,060	24,646	25,474	681	24,977	0.84%
1996-02-12	0	1.190	1.180	1.190	1.140	1.200	13,694,366	16,045,210	1.1717	24,646	24,439	24,646	23,610	24,853	661	24,266	5.31%
1996-02-09	0	1.130	1.110	1.130	1.070	1.130	3,726,000	4,091,880	1.0982	23,403	22,989	23,403	22,160	23,403	180	22,744	5.61%
1996-02-08	0	1.070	1.070	1.090	1.060	1.100	1,668,000	1,792,960	1.0749	22,160	22,160	22,575	21,953	22,782	81	22,262	-2.73%
1996-02-07	0	1.100	1.090	1.110	1.050	1.110	4,032,000	4,422,220	1.0968	22,782	22,575	22,989	21,746	22,989	195	22,715	1.85%
1996-02-06	0	1.080	1.070	1.090	1.060	1.080	1,618,704	1,732,871	1.0705	22,368	22,160	22,575	21,953	22,368	78	22,171	-0.92%
1996-02-05	0	1.090	1.080	1.090	1.070	1.090	2,348,000	2,536,640	1.0803	22,575	22,368	22,575	22,160	22,575	113	22,375	0.00%
1996-02-02	0	1.090	1.090	1.100	1.070	1.090	2,577,521	2,790,271	1.0825	22,575	22,575	22,782	22,160	22,575	124	22,420	0.00%
1996-02-01	0	1.090	1.080	1.090	1.070	1.100	2,574,000	2,784,820	1.0819	22,575	22,368	22,575	22,160	22,782	124	22,407	-0.91%
1996-01-31	0	1.100	1.090	1.100	1.090	1.130	8,480,000	9,310,540	1.0979	22,782	22,575	22,782	22,575	23,403	409	22,739	0.00%
1996-01-30	0	1.100	1.090	1.100	1.010	1.100	5,964,000	6,185,500	1.0371	22,782	22,575	22,782	20,918	22,782	288	21,480	6.80%
1996-01-29	0	1.030	1.020	1.040	0.980	1.040	10,978,000	10,988,820	1.0010	21,332	21,125	21,539	20,296	21,539	530	20,731	3.00%
1996-01-26	0	1.000	0.980	1.000	0.980	1.000	2,892,000	2,858,900	0.9886	20,711	20,296	20,711	20,296	20,711	140	20,474	0.00%
1996-01-25	0	1.000	0.990	1.000	0.980	1.010	3,102,000	3,098,520	0.9989	20,711	20,504	20,711	20,296	20,918	150	20,687	1.01%
1996-01-24	0	0.990	0.980	0.990	0.990	1.030	2,882,000	2,902,400	1.0071	20,504	20,296	20,504	20,504	21,332	139	20,857	-1.98%
1996-01-23	0	1.010	1.000	1.010	1.000	1.040	2,920,000	2,961,500	1.0142	20,918	20,711	20,918	20,711	21,539	141	21,005	-2.88%
1996-01-22	0	1.040	1.030	1.040	1.010	1.050	6,079,577	6,317,525	1.0391	21,539	21,332	21,539	20,918	21,746	294	21,521	1.96%
1996-01-19	0	1.020	1.020	1.030	1.020	1.040	3,210,000	3,296,080	1.0268	21,125	21,125	21,332	21,125	21,539	155	21,266	-0.97%
1996-01-18	0	1.030	1.010	1.030	1.010	1.050	9,540,000	9,901,460	1.0379	21,332	20,918	21,332	20,918	21,746	461	21,495	-0.96%
1996-01-17	0	1.040	1.020	1.040	1.020	1.050	5,196,000	5,367,740	1.0331	21,539	21,125	21,539	21,125	21,746	251	21,395	-0.95%
1996-01-16	0	1.050	1.040	1.050	1.020	1.060	6,072,000	6,327,320	1.0420	21,746	21,539	21,746	21,125	21,953	293	21,582	1.94%
1996-01-15	0	1.030	1.020	1.030	0.970	1.030	9,324,000	9,381,960	1.0062	21,332	21,125	21,332	20,089	21,332	450	20,839	7.29%
1996-01-12	0	0.960	0.950	0.960	0.960	1.000	3,344,000	3,249,720	0.9718	19,882	19,675	19,882	19,882	20,711	161	20,127	-2.04%
1996-01-11	0	0.980	0.970	0.980	0.960	1.000	4,396,500	4,286,885	0.9751	20,296	20,089	20,296	19,882	20,711	212	20,194	-1.01%
1996-01-10	0	0.990	0.990	1.000	0.990	1.030	4,910,000	4,955,060	1.0092	20,504	20,504	20,711	20,504	21,332	237	20,901	-1.98%
1996-01-09	0	1.010	1.000	1.010	0.970	1.030	8,426,000	8,428,820	1.0003	20,918	20,711	20,918	20,089	21,332	407	20,718	2.02%
1996-01-08	0	0.990	0.970	0.990	0.970	1.000	4,566,000	4,483,060	0.9818	20,504	20,089	20,504	20,089	20,711	220	20,334	2.06%
1996-01-05	0	0.970	0.960	0.990	0.930	0.980	5,264,000	4,988,600	0.9477	20,089	19,882	20,504	19,261	20,296	254	19,627	3.19%
1996-01-04	0	0.940	0.930	0.950	0.930	0.950	7,090,000	6,652,520	0.9383	19,468	19,261	19,675	19,261	19,675	342	19,433	1.08%
1996-01-03	0	0.930	0.920	0.930	0.890	0.930	2,850,000	2,600,960	0.9126	19,261	19,054	19,261	18,433	19,261	138	18,901	3.33%
1996-01-02	0	0.900	0.890	0.900	0.900	0.920	2,196,000	1,992,460	0.9073	18,640	18,433	18,640	18,640	19,054	106	18,791	-1.10%
1995-12-29	0	0.910	0.900	0.910	0.890	0.910	6,788,000	6,102,420	0.8990	18,847	18,640	18,847	18,433	18,847	328	18,619	0.00%
1995-12-28	0	0.910	0.900	0.910	0.880	0.910	7,269,858	6,518,624	0.8967	18,847	18,640	18,847	18,225	18,847	351	18,571	0.00%
1995-12-27	0	0.910	0.900	0.910	0.890	0.910	1,046,000	946,840	0.9052	18,847	18,640	18,847	18,433	18,847	51	18,747	0.00%
1995-12-22	0	0.910	0.910	0.930	0.900	0.930	4,600,000	4,226,300	0.9188	18,847	18,847	19,261	18,640	19,261	222	19,028	-2.15%
1995-12-21	0	0.930	0.920	0.930	0.860	0.930	9,254,535	8,386,509	0.9062	19,261	19,054	19,261	17,811	19,261	447	18,768	3.33%
1995-12-20	0	0.900	0.890	0.900	0.890	0.920	8,674,000	7,795,500	0.8987	18,640	18,433	18,640	18,433	19,054	419	18,613	2.27%
1995-12-19	0	0.880	0.880	0.890	0.830	0.900	4,964,000	4,308,780	0.8680	18,225	18,225	18,433	17,190	18,640	240	17,977	2.33%
1995-12-18	0	0.860	0.850	0.870	0.860	0.880	1,310,000	1,139,400	0.8698	17,811	17,604	18,018	17,811	18,225	63	18,014	0.00%
1995-12-15	0	0.860	0.860	0.870	0.860	0.890	5,128,000	4,480,240	0.8737	17,811	17,811	18,018	17,811	18,433	248	18,095	0.00%
1995-12-14	0	0.860	0.860	0.870	0.860	0.920	7,538,000	6,692,020	0.8878	17,811	17,811	18,018	17,811	19,054	364	18,386	-5.49%
1995-12-13	0	0.910	0.910	0.920	0.870	0.920	20,279,521	18,108,282	0.8929	18,847	18,847	19,054	18,018	19,054	979	18,493	4.60%
1995-12-12	0	0.870	0.860	0.870	0.850	0.870	28,374,000	23,614,760	0.8323	18,018	17,811	18,018	17,604	18,018	1,370	17,237	3.57%
1995-12-11	0	0.840	0.830	0.850	0.820	0.860	8,326,000	6,782,040	0.8146	17,397	17,190	17,604	16,983	17,811	402	16,870	0.00%
1995-12-08	0	0.840	0.840	0.850	0.800	0.860	3,378,197	2,814,396	0.8331	17,397	17,397	17,604	16,569	17,811	163	17,254	0.00%
1995-12-07	0	0.840	0.820	0.840	0.810	0.880	7,029,521	5,824,937	0.8286	17,397	16,983	17,397	16,776	18,225	339	17,162	-3.45%
1995-12-06	0	0.870	0.850	0.870	0.830	0.880	1,792,225	1,534,238	0.8561	18,018	17,604	18,018	17,190	18,225	87	17,729	2.35%
1995-12-05	0	0.850	0.850	0.860	0.840	0.860	1,139,042	969,623	0.8513	17,604	17,604	17,811	17,397	17,811	55	17,630	-1.16%
1995-12-04	0	0.860	0.860	0.870	0.830	0.870	912,000	776,480	0.8514	17,811	17,811	18,018	17,190	18,018	44	17,633	2.38%
1995-12-01	0	0.840	0.830	0.850	0.840	0.870	3,694,084	3,129,222	0.8471	17,397	17,190	17,604	17,397	18,018	178	17,544	-3.45%
1995-11-30	0	0.870	0.860	0.870	0.860	0.880	3,250,563	2,840,202	0.8738	18,018	17,811	18,018	17,811	18,225	157	18,096	0.00%
1995-11-29	0	0.870	0.870	0.880	0.850	0.900	14,052,788	12,338,396	0.8780	18,018	18,018	18,225	17,604	18,640	679	18,184	2.35%
1995-11-28	0	0.850	0.840	0.850	0.810	0.850	5,156,000	4,316,960	0.8373	17,604	17,397	17,604	16,776	17,604	249	17,340	4.94%
1995-11-27	0	0.810	0.810	0.820	0.810	0.850	6,054,365	5,003,337	0.8264	16,776	16,776	16,983	16,776	17,604	292	17,115	-2.41%
1995-11-24	0	0.830	0.830	0.840	0.760	0.840	5,824,000	4,650,480	0.7985	17,190	17,190	17,397	15,740	17,397	281	16,538	7.79%
1995-11-23	0	0.770	0.760	0.770	0.740	0.800	3,002,000	2,300,120	0.7662	15,947	15,740	15,947	15,326	16,569	145	15,868	-1.28%
1995-11-22	0	0.780	0.760	0.770	0.760	0.790	2,398,000	1,840,100	0.7673	16,154	15,740	15,947	15,740	16,361	116	15,892	0.00%
1995-11-21	0	0.780	0.770	0.780	0.710	0.780	4,483,155	3,383,496	0.7547	16,154	15,947	16,154	14,705	16,154	216	15,631	8.33%
1995-11-20	0	0.720	0.700	0.720	0.690	0.750	700,986	493,971	0.7047	14,912	14,497	14,912	14,290	15,533	34	14,594	0.00%
1995-11-17	0	0.720	0.710	0.720	0.690	0.730	1,440,704	1,017,622	0.7063	14,912	14,705	14,912	14,290	15,119	70	14,629	0.00%
1995-11-16	0	0.720	0.710	0.720	0.630	0.720	6,150,000	4,300,760	0.6993	14,912	14,705	14,912	13,048	14,912	297	14,483	2.86%
1995-11-15	0	0.700	0.690	0.700	0.700	0.710	760,000	533,500	0.7020	14,497	14,290	14,497	14,497	14,705	37	14,538	-1.41%
1995-11-14	0	0.710	0.710	0.720	0.700	0.720	950,000	676,800	0.7124	14,705	14,705	14,912	14,497	14,912	46	14,755	-2.74%
1995-11-13	0	0.730	0.720	0.730	0.720	0.730	634,000	461,820	0.7284	15,119	14,912	15,119	14,912	15,119	31	15,086	0.00%
1995-11-10	0	0.730	0.730	0.740	0.720	0.730	352,000	256,660	0.7291	15,119	15,119	15,326	14,912	15,119	17	15,101	-1.35%
1995-11-09	0	0.740	0.740	0.750	0.740	0.750	534,000	399,400	0.7479	15,326	15,326	15,533	15,326	15,533	26	15,490	-1.33%
1995-11-08	0	0.750	0.730	0.750	0.730	0.760	276,000	206,740	0.7491	15,533	15,119	15,533	15,119	15,740	13	15,514	0.00%
1995-11-07	0	0.750	0.740	0.760	-	-	0	0	-	15,533	15,326	15,740	-	-	0	-	0.00%
1995-11-06	0	0.750	0.750	0.760	0.740	0.770	1,130,280	857,293	0.7585	15,533	15,533	15,740	15,326	15,947	55	15,709	-1.32%
1995-11-03	0	0.760	0.750	0.760	0.750	0.760	400,000	301,800	0.7545	15,740	15,533	15,740	15,533	15,740	19	15,626	1.33%
1995-11-02	0	0.750	0.720	0.750	0.740	0.750	400,000	296,200	0.7405	15,533	14,912	15,533	15,326	15,533	19	15,336	0.00%
1995-10-31	0	0.750	0.740	0.750	0.740	0.750	374,000	278,560	0.7448	15,533	15,326	15,533	15,326	15,533	18	15,426	0.00%
1995-10-30	0	0.750	0.740	0.750	0.730	0.750	1,000,788	743,344	0.7428	15,533	15,326	15,533	15,119	15,533	48	15,383	0.00%
1995-10-27	0	0.750	0.760	0.770	0.740	0.760	1,960,816	1,460,366	0.7448	15,533	15,740	15,947	15,326	15,740	95	15,425	-1.32%
1995-10-26	0	0.760	0.750	0.760	0.750	0.770	410,000	310,000	0.7561	15,740	15,533	15,740	15,533	15,947	20	15,659	-1.30%
1995-10-25	0	0.770	0.760	0.770	0.740	0.770	1,310,000	984,500	0.7515	15,947	15,740	15,947	15,326	15,947	63	15,565	1.32%
1995-10-24	0	0.760	0.760	0.770	0.750	0.760	244,000	184,940	0.7580	15,740	15,740	15,947	15,533	15,740	12	15,698	-1.30%
1995-10-23	0	0.770	0.760	0.770	0.750	0.770	642,000	487,920	0.7600	15,947	15,740	15,947	15,533	15,947	31	15,740	0.00%
1995-10-20	0	0.770	0.750	0.770	0.750	0.780	2,242,000	1,711,340	0.7633	15,947	15,533	15,947	15,533	16,154	108	15,809	2.67%
1995-10-19	0	0.750	0.740	0.770	0.740	0.780	4,110,000	3,112,840	0.7574	15,533	15,326	15,947	15,326	16,154	198	15,686	-3.85%
1995-10-18	0	0.780	0.770	0.780	0.770	0.800	1,508,000	1,180,040	0.7825	16,154	15,947	16,154	15,947	16,569	73	16,207	-1.27%
1995-10-17	0	0.790	0.790	0.800	0.780	0.800	2,624,000	2,073,820	0.7903	16,361	16,361	16,569	16,154	16,569	127	16,368	0.00%
1995-10-16	0	0.790	0.780	0.790	0.780	0.800	1,700,000	1,335,280	0.7855	16,361	16,154	16,361	16,154	16,569	82	16,267	0.00%
1995-10-13	0	0.790	0.770	0.810	0.780	0.800	3,730,000	2,957,500	0.7929	16,361	15,947	16,776	16,154	16,569	180	16,421	0.00%
1995-10-12	0	0.790	0.780	0.790	0.780	0.800	3,272,000	2,576,500	0.7874	16,361	16,154	16,361	16,154	16,569	158	16,308	2.60%
1995-10-11	0	0.770	0.770	0.780	0.770	0.810	3,276,000	2,592,020	0.7912	15,947	15,947	16,154	15,947	16,776	158	16,387	-4.94%
1995-10-10	0	0.810	0.800	0.810	0.800	0.840	1,450,000	1,184,500	0.8169	16,776	16,569	16,776	16,569	17,397	70	16,918	-3.57%
1995-10-09	0	0.840	0.830	0.840	0.830	0.880	6,514,000	5,559,300	0.8534	17,397	17,190	17,397	17,190	18,225	315	17,675	2.44%
1995-10-06	0	0.820	0.790	0.820	0.790	0.820	2,016,000	1,577,800	0.7826	16,983	16,361	16,983	16,361	16,983	97	16,209	1.23%
1995-10-05	0	0.810	0.800	0.810	0.800	0.810	432,000	348,320	0.8063	16,776	16,569	16,776	16,569	16,776	21	16,699	-1.22%
1995-10-04	0	0.820	0.810	0.820	0.800	0.820	1,342,000	1,087,420	0.8103	16,983	16,776	16,983	16,569	16,983	65	16,782	1.23%
1995-10-03	0	0.810	0.800	0.810	0.800	0.810	1,064,000	858,840	0.8072	16,776	16,569	16,776	16,569	16,776	51	16,717	0.00%
1995-10-02	0	0.810	0.810	0.820	0.790	0.810	810,000	654,800	0.8084	16,776	16,776	16,983	16,361	16,776	39	16,742	-1.22%
1995-09-29	0	0.820	0.810	0.820	0.800	0.820	880,000	712,120	0.8092	16,983	16,776	16,983	16,569	16,983	42	16,760	1.23%
1995-09-28	0	0.810	0.810	0.820	0.800	0.810	882,000	713,580	0.8090	16,776	16,776	16,983	16,569	16,776	43	16,756	1.25%
1995-09-27	0	0.800	0.800	0.810	0.790	0.820	2,016,000	1,605,800	0.7965	16,569	16,569	16,776	16,361	16,983	97	16,497	0.00%
1995-09-26	0	0.800	0.800	0.810	0.800	0.830	2,138,000	1,734,620	0.8113	16,569	16,569	16,776	16,569	17,190	103	16,803	-3.61%
1995-09-25	0	0.830	0.810	0.830	0.820	0.830	1,674,000	1,376,300	0.8222	17,190	16,776	17,190	16,983	17,190	81	17,028	0.00%
1995-09-22	0	0.830	0.830	0.840	0.820	0.840	4,630,000	3,834,640	0.8282	17,190	17,190	17,397	16,983	17,397	224	17,153	3.75%
1995-09-21	0	0.800	0.800	0.810	0.800	0.830	11,582,000	9,464,160	0.8171	16,569	16,569	16,776	16,569	17,190	559	16,924	1.27%
1995-09-20	0	0.790	0.790	0.800	0.730	0.800	6,480,000	5,052,120	0.7796	16,361	16,361	16,569	15,119	16,569	313	16,147	8.22%
1995-09-19	0	0.730	0.720	0.740	0.730	0.750	1,206,000	892,420	0.7400	15,119	14,912	15,326	15,119	15,533	58	15,326	-2.67%
1995-09-18	0	0.750	0.740	0.750	0.740	0.780	1,718,000	1,304,060	0.7591	15,533	15,326	15,533	15,326	16,154	83	15,721	-2.60%
1995-09-15	0	0.770	0.760	0.770	0.750	0.770	2,350,000	1,794,500	0.7636	15,947	15,740	15,947	15,533	15,947	113	15,815	-1.28%
1995-09-14	0	0.780	0.770	0.780	0.780	0.800	1,950,000	1,531,280	0.7853	16,154	15,947	16,154	16,154	16,569	94	16,264	-3.70%
1995-09-13	0	0.810	0.800	0.810	0.790	0.820	3,386,000	2,741,880	0.8098	16,776	16,569	16,776	16,361	16,983	163	16,771	-0.00%
1995-09-12	0	0.860	0.860	0.870	0.860	0.880	9,596,000	8,342,860	0.8694	16,776	16,776	16,971	16,776	17,166	492	16,959	0.00%
1995-09-11	0	0.860	0.850	0.860	0.850	0.880	6,090,000	5,246,160	0.8614	16,776	16,581	16,776	16,581	17,166	312	16,804	1.18%
1995-09-08	0	0.850	0.850	0.860	0.830	0.860	6,554,000	5,602,060	0.8548	16,581	16,581	16,776	16,190	16,776	336	16,673	1.19%
1995-09-07	0	0.840	0.830	0.840	0.830	0.850	2,262,000	1,905,200	0.8423	16,386	16,190	16,386	16,190	16,581	116	16,430	0.00%
1995-09-06	0	0.840	0.840	0.850	0.830	0.870	5,384,000	4,572,240	0.8492	16,386	16,386	16,581	16,190	16,971	276	16,566	0.00%
1995-09-05	0	0.840	0.840	0.850	0.830	0.860	10,198,000	8,662,620	0.8494	16,386	16,386	16,581	16,190	16,776	523	16,570	-2.33%
1995-09-04	0	0.860	0.850	0.860	0.810	0.870	15,660,000	13,204,880	0.8432	16,776	16,581	16,776	15,800	16,971	803	16,448	7.50%
1995-09-01	0	0.800	0.790	0.800	0.780	0.820	1,490,000	1,192,800	0.8005	15,605	15,410	15,605	15,215	15,995	76	15,616	1.27%
1995-08-31	0	0.790	0.790	0.800	0.780	0.790	696,000	543,680	0.7811	15,410	15,410	15,605	15,215	15,410	36	15,238	0.00%
1995-08-30	0	0.790	0.790	0.800	0.780	0.800	2,580,000	2,044,780	0.7926	15,410	15,410	15,605	15,215	15,605	132	15,460	2.60%
1995-08-29	0	0.770	0.770	0.780	0.770	0.810	2,274,000	1,797,580	0.7905	15,020	15,020	15,215	15,020	15,800	117	15,420	-4.94%
1995-08-25	0	0.810	0.800	0.810	0.810	0.840	12,074,000	9,886,760	0.8188	15,800	15,605	15,800	15,800	16,386	619	15,973	0.00%
1995-08-24	0	0.810	0.800	0.810	0.780	0.830	5,130,000	4,133,780	0.8058	15,800	15,605	15,800	15,215	16,190	263	15,719	3.85%
1995-08-23	0	0.780	0.770	0.780	0.780	0.800	2,284,000	1,810,480	0.7927	15,215	15,020	15,215	15,215	15,605	117	15,462	-1.27%
1995-08-22	0	0.790	0.790	0.800	0.780	0.820	3,000,000	2,391,040	0.7970	15,410	15,410	15,605	15,215	15,995	154	15,547	-3.66%
1995-08-21	0	0.820	0.810	0.820	0.800	0.850	14,888,750	12,231,725	0.8215	15,995	15,800	15,995	15,605	16,581	763	16,025	3.80%
1995-08-18	0	0.790	0.790	0.800	0.730	0.810	6,640,000	5,131,200	0.7728	15,410	15,410	15,605	14,240	15,800	340	15,074	8.22%
1995-08-17	0	0.730	0.720	0.730	0.730	0.750	2,600,000	1,914,960	0.7365	14,240	14,045	14,240	14,240	14,630	133	14,367	0.00%
1995-08-16	0	0.730	0.730	0.740	0.730	0.740	854,000	626,060	0.7331	14,240	14,240	14,435	14,240	14,435	44	14,300	2.82%
1995-08-15	0	0.710	0.710	0.730	0.710	0.740	920,000	668,940	0.7271	13,850	13,850	14,240	13,850	14,435	47	14,183	0.00%
1995-08-14	0	0.710	0.710	0.720	0.710	0.720	440,000	316,200	0.7186	13,850	13,850	14,045	13,850	14,045	23	14,018	-1.39%
1995-08-11	0	0.720	0.720	0.730	0.700	0.720	1,924,000	1,374,480	0.7144	14,045	14,045	14,240	13,655	14,045	99	13,935	-1.37%
1995-08-10	0	0.730	0.720	0.740	0.730	0.760	2,106,000	1,566,880	0.7440	14,240	14,045	14,435	14,240	14,825	108	14,513	-5.19%
1995-08-09	0	0.770	0.760	0.770	0.740	0.770	1,320,000	1,006,540	0.7625	15,020	14,825	15,020	14,435	15,020	68	14,874	2.67%
1995-08-08	0	0.750	0.750	0.760	0.750	0.790	3,020,000	2,348,140	0.7775	14,630	14,630	14,825	14,630	15,410	155	15,167	-3.85%
1995-08-07	0	0.780	0.780	0.790	0.770	0.790	2,176,000	1,697,680	0.7802	15,215	15,215	15,410	15,020	15,410	112	15,219	1.30%
1995-08-04	0	0.770	0.760	0.770	0.760	0.790	3,154,000	2,435,160	0.7721	15,020	14,825	15,020	14,825	15,410	162	15,061	1.32%
1995-08-03	0	0.760	0.750	0.760	0.750	0.790	3,046,000	2,345,480	0.7700	14,825	14,630	14,825	14,630	15,410	156	15,020	-3.80%
1995-08-02	0	0.790	0.780	0.790	0.780	0.800	3,842,000	3,029,540	0.7885	15,410	15,215	15,410	15,215	15,605	197	15,382	-1.25%
1995-08-01	0	0.800	0.800	0.810	0.790	0.820	14,112,000	11,335,700	0.8033	15,605	15,605	15,800	15,410	15,995	723	15,669	3.90%
1995-07-31	0	0.770	0.770	0.780	0.730	0.770	8,164,000	6,130,940	0.7510	15,020	15,020	15,215	14,240	15,020	419	14,649	2.67%
1995-07-28	0	0.750	0.750	0.760	0.730	0.760	16,402,000	12,265,100	0.7478	14,630	14,630	14,825	14,240	14,825	841	14,587	5.63%
1995-07-27	0	0.710	0.710	0.720	0.690	0.720	3,962,000	2,827,420	0.7136	13,850	13,850	14,045	13,460	14,045	203	13,921	1.43%
1995-07-26	0	0.700	0.680	0.710	0.690	0.710	2,196,000	1,525,000	0.6944	13,655	13,264	13,850	13,460	13,850	113	13,546	0.00%
1995-07-25	0	0.700	0.680	0.710	0.680	0.730	3,362,000	2,417,640	0.7191	13,655	13,264	13,850	13,264	14,240	172	14,027	-1.41%
1995-07-24	0	0.710	0.700	0.710	0.690	0.710	1,514,000	1,071,840	0.7080	13,850	13,655	13,850	13,460	13,850	78	13,810	1.43%
1995-07-21	0	0.700	0.700	0.710	0.700	0.720	2,534,000	1,781,860	0.7032	13,655	13,655	13,850	13,655	14,045	130	13,717	0.00%
1995-07-20	0	0.700	0.690	0.700	0.670	0.700	2,936,000	1,994,160	0.6792	13,655	13,460	13,655	13,069	13,655	151	13,249	1.45%
1995-07-19	0	0.690	0.680	0.690	0.690	0.700	3,250,000	2,248,940	0.6920	13,460	13,264	13,460	13,460	13,655	167	13,498	-4.17%
1995-07-18	0	0.720	0.710	0.730	0.710	0.750	9,582,000	7,015,120	0.7321	14,045	13,850	14,240	13,850	14,630	491	14,281	-1.37%
1995-07-17	0	0.730	0.730	0.740	0.680	0.740	4,020,000	2,847,600	0.7084	14,240	14,240	14,435	13,264	14,435	206	13,818	5.80%
1995-07-14	0	0.690	0.680	0.690	0.690	0.710	1,810,000	1,255,040	0.6934	13,460	13,264	13,460	13,460	13,850	93	13,526	-2.82%
1995-07-13	0	0.710	0.700	0.710	0.700	0.750	9,288,000	6,684,440	0.7197	13,850	13,655	13,850	13,655	14,630	476	14,039	-4.05%
1995-07-12	0	0.740	0.730	0.740	0.690	0.740	17,100,000	12,344,260	0.7219	14,435	14,240	14,435	13,460	14,435	877	14,082	10.45%
1995-07-11	0	0.670	0.660	0.670	0.640	0.680	3,030,000	2,026,700	0.6689	13,069	12,874	13,069	12,484	13,264	155	13,048	6.35%
1995-07-10	0	0.630	0.630	0.640	0.630	0.640	1,120,000	714,820	0.6382	12,289	12,289	12,484	12,289	12,484	57	12,450	-1.56%
1995-07-07	0	0.640	0.640	0.650	0.640	0.660	2,002,000	1,304,520	0.6516	12,484	12,484	12,679	12,484	12,874	103	12,711	0.00%
1995-07-06	0	0.640	0.640	0.650	0.640	0.660	1,406,000	906,940	0.6450	12,484	12,484	12,679	12,484	12,874	72	12,583	0.00%
1995-07-05	0	0.640	0.630	0.640	0.630	0.660	1,690,000	1,086,800	0.6431	12,484	12,289	12,484	12,289	12,874	87	12,544	-4.48%
1995-07-04	0	0.670	0.660	0.680	0.660	0.690	2,330,000	1,587,700	0.6814	13,069	12,874	13,264	12,874	13,460	119	13,292	0.00%
1995-07-03	0	0.670	0.660	0.680	0.650	0.700	3,118,000	2,090,460	0.6704	13,069	12,874	13,264	12,679	13,655	160	13,078	4.69%
1995-06-30	0	0.640	0.640	0.650	0.640	0.660	3,762,000	2,436,400	0.6476	12,484	12,484	12,679	12,484	12,874	193	12,633	0.00%
1995-06-29	0	0.640	0.630	0.650	0.630	0.660	4,122,000	2,660,880	0.6455	12,484	12,289	12,679	12,289	12,874	211	12,592	-7.25%
1995-06-28	0	0.690	0.660	0.690	0.670	0.730	19,406,000	13,491,080	0.6952	13,460	12,874	13,460	13,069	14,240	995	13,561	2.99%
1995-06-27	0	0.670	0.660	0.680	0.590	0.680	7,462,000	4,793,740	0.6424	13,069	12,874	13,264	11,509	13,264	383	12,531	13.56%
1995-06-26	0	0.590	0.580	0.600	0.550	0.600	732,000	423,220	0.5782	11,509	11,314	11,704	10,729	11,704	38	11,278	7.27%
1995-06-23	0	0.550	0.550	0.570	0.550	0.570	1,254,000	699,400	0.5577	10,729	10,729	11,119	10,729	11,119	64	10,880	-3.51%
1995-06-22	0	0.570	0.570	0.580	0.570	0.570	280,000	159,600	0.5700	11,119	11,119	11,314	11,119	11,119	14	11,119	-3.39%
1995-06-21	0	0.590	0.580	0.590	0.590	0.600	1,110,000	657,400	0.5923	11,509	11,314	11,509	11,509	11,704	57	11,553	-1.67%
1995-06-20	0	0.600	0.580	0.600	0.580	0.610	3,644,000	2,185,880	0.5999	11,704	11,314	11,704	11,314	11,899	187	11,701	1.69%
1995-06-16	0	0.590	0.580	0.590	0.550	0.590	5,844,000	3,366,520	0.5761	11,509	11,314	11,509	10,729	11,509	300	11,237	9.26%
1995-06-15	0	0.540	0.530	0.550	0.520	0.550	1,388,000	745,120	0.5368	10,534	10,338	10,729	10,143	10,729	71	10,472	1.89%
1995-06-14	0	0.530	0.520	0.530	0.510	0.530	230,000	121,200	0.5270	10,338	10,143	10,338	9,948	10,338	12	10,279	1.92%
1995-06-13	0	0.520	0.510	0.530	0.520	0.540	230,000	121,400	0.5278	10,143	9,948	10,338	10,143	10,534	12	10,296	4.00%
1995-06-12	0	0.500	0.500	0.510	0.500	0.530	548,000	277,980	0.5073	9,753	9,753	9,948	9,753	10,338	28	9,895.0	0.00%
1995-06-09	0	0.500	0.500	0.530	0.500	0.510	160,000	80,900	0.5056	9,753	9,753	10,338	9,753	9,948	8	9,863.0	-3.85%
1995-06-08	0	0.520	0.520	0.530	0.520	0.530	610,000	319,480	0.5237	10,143	10,143	10,338	10,143	10,338	31	10,216	1.96%
1995-06-07	0	0.510	0.500	0.520	-	-	0	0	-	9,948	9,753	10,143	-	-	0	-	0.00%
1995-06-06	0	0.510	0.500	0.520	0.500	0.540	820,000	421,600	0.5141	9,948	9,753	10,143	9,753	10,534	42	10,029	-3.77%
1995-06-05	0	0.530	0.520	0.540	0.520	0.530	860,000	452,000	0.5256	10,338	10,143	10,534	10,143	10,338	44	10,252	-3.64%
1995-06-01	0	0.550	0.550	0.560	0.520	0.550	2,350,000	1,264,300	0.5380	10,729	10,729	10,924	10,143	10,729	120	10,495	5.77%
1995-05-31	0	0.520	0.520	0.530	0.495	0.530	3,072,000	1,589,020	0.5173	10,143	10,143	10,338	9,656	10,338	157	10,090	5.05%
1995-05-30	0	0.495	0.485	0.495	0.480	0.500	560,000	274,650	0.4904	9,656	9,461	9,656	9,363	9,753	29	9,566.9	5.32%
1995-05-29	0	0.470	0.470	0.480	0.465	0.475	582,000	273,770	0.4704	9,168	9,168	9,363	9,071	9,266	30	9,175.8	0.00%
1995-05-26	0	0.470	0.470	0.475	0.470	0.480	362,000	170,640	0.4714	9,168	9,168	9,266	9,168	9,363	19	9,195.0	0.00%
1995-05-25	0	0.470	0.465	0.480	0.460	0.480	1,162,000	545,060	0.4691	9,168	9,071	9,363	8,973	9,363	60	9,150.0	1.08%
1995-05-24	0	0.465	0.460	0.465	0.450	0.465	1,370,000	629,250	0.4593	9,071	8,973	9,071	8,778	9,071	70	8,959.5	0.00%
1995-05-23	0	0.465	0.460	0.465	0.465	0.510	2,296,000	1,111,910	0.4843	9,071	8,973	9,071	9,071	9,948	118	9,446.7	-5.10%
1995-05-22	0	0.490	0.485	0.495	0.450	0.500	2,012,000	945,970	0.4702	9,558	9,461	9,656	8,778	9,753	103	9,171.3	11.36%
1995-05-19	0	0.440	0.430	0.455	0.440	0.440	100,000	44,000	0.4400	8,583	8,388	8,875	8,583	8,583	5	8,582.9	-2.22%
1995-05-18	0	0.450	0.450	0.460	0.450	0.450	60,000	27,000	0.4500	8,778	8,778	8,973	8,778	8,778	3	8,778.0	-1.10%
1995-05-17	0	0.455	0.450	0.455	0.440	0.455	712,000	320,000	0.4494	8,875	8,778	8,875	8,583	8,875	37	8,767.0	3.41%
1995-05-16	0	0.440	0.425	0.440	0.435	0.450	610,000	269,750	0.4422	8,583	8,290	8,583	8,485	8,778	31	8,626.1	-1.12%
1995-05-15	0	0.445	0.445	0.450	0.445	0.460	830,000	373,000	0.4494	8,680	8,680	8,778	8,680	8,973	43	8,766.2	-3.26%
1995-05-12	0	0.460	0.450	0.465	0.450	0.460	870,000	396,850	0.4561	8,973	8,778	9,071	8,778	8,973	45	8,897.9	2.22%
1995-05-11	0	0.450	0.445	0.450	0.450	0.455	1,050,000	474,050	0.4515	8,778	8,680	8,778	8,778	8,875	54	8,806.8	-1.10%
1995-05-10	0	0.455	0.455	0.470	0.455	0.470	800,000	370,070	0.4626	8,875	8,875	9,168	8,875	9,168	41	9,023.5	-4.21%
1995-05-09	0	0.475	0.455	0.480	-	-	0	0	-	9,266	8,875	9,363	-	-	0	-	0.00%
1995-05-08	0	0.475	0.465	0.485	0.475	0.475	100,000	47,500	0.4750	9,266	9,071	9,461	9,266	9,266	5	9,265.6	-2.06%
1995-05-05	0	0.485	0.480	0.485	0.475	0.500	746,000	357,820	0.4797	9,461	9,363	9,461	9,266	9,753	38	9,356.4	0.00%
1995-05-04	0	0.485	0.480	0.485	0.475	0.500	2,110,000	1,023,200	0.4849	9,461	9,363	9,461	9,266	9,753	108	9,459.3	4.30%
1995-05-03	0	0.465	0.460	0.465	0.455	0.470	520,000	240,150	0.4618	9,071	8,973	9,071	8,875	9,168	27	9,008.7	-1.06%
1995-05-02	0	0.470	0.465	0.470	0.450	0.485	752,000	343,440	0.4567	9,168	9,071	9,168	8,778	9,461	39	8,908.7	0.00%
1995-05-01	0	0.470	0.455	0.470	0.460	0.475	1,060,000	494,600	0.4666	9,168	8,875	9,168	8,973	9,266	54	9,101.8	-3.09%
1995-04-28	0	0.485	0.485	0.490	0.475	0.485	350,000	167,250	0.4779	9,461	9,461	9,558	9,266	9,461	18	9,321.4	-3.00%
1995-04-27	0	0.500	0.500	-	0.480	0.480	30,000	14,400	0.4800	9,753	9,753	-	9,363	9,363	2	9,363.2	2.04%
1995-04-26	0	0.490	0.485	0.490	0.480	0.490	500,000	242,200	0.4844	9,558	9,461	9,558	9,363	9,558	26	9,449.0	-2.00%
1995-04-25	0	0.500	0.495	0.510	0.490	0.520	1,650,000	830,100	0.5031	9,753	9,656	9,948	9,558	10,143	85	9,813.6	-3.85%
1995-04-24	0	0.520	0.510	0.520	0.520	0.520	126,000	65,520	0.5200	10,143	9,948	10,143	10,143	10,143	6	10,143	-1.89%
1995-04-21	0	0.530	0.510	0.530	0.520	0.530	580,000	302,100	0.5209	10,338	9,948	10,338	10,143	10,338	30	10,160	1.92%
1995-04-20	0	0.520	0.510	0.520	0.500	0.520	132,000	66,640	0.5048	10,143	9,948	10,143	9,753	10,143	7	9,847.9	0.00%
1995-04-19	0	0.520	0.510	0.520	-	-	0	0	-	10,143	9,948	10,143	-	-	0	-	0.00%
1995-04-18	0	0.520	0.510	0.530	0.520	0.530	130,000	67,800	0.5215	10,143	9,948	10,338	10,143	10,338	7	10,173	-7.14%
1995-04-13	0	0.560	0.530	0.560	0.510	0.560	152,000	79,040	0.5200	10,924	10,338	10,924	9,948	10,924	8	10,143	5.66%
1995-04-12	0	0.530	0.530	0.540	0.530	0.570	270,000	144,760	0.5361	10,338	10,338	10,534	10,338	11,119	14	10,458	-3.64%
1995-04-11	0	0.550	0.520	0.560	0.520	0.560	1,340,000	709,380	0.5294	10,729	10,143	10,924	10,143	10,924	69	10,327	1.85%
1995-04-10	0	0.540	0.540	0.550	0.540	0.560	1,218,000	664,420	0.5455	10,534	10,534	10,729	10,534	10,924	62	10,641	-5.26%
1995-04-07	0	0.570	0.560	0.570	0.560	0.590	3,220,000	1,844,940	0.5730	11,119	10,924	11,119	10,924	11,509	165	11,177	3.64%
1995-04-06	0	0.550	0.540	0.550	0.530	0.560	1,556,000	847,860	0.5449	10,729	10,534	10,729	10,338	10,924	80	10,629	3.77%
1995-04-04	0	0.530	0.530	0.540	0.520	0.530	300,000	158,000	0.5267	10,338	10,338	10,534	10,143	10,338	15	10,273	3.92%
1995-04-03	0	0.510	0.510	0.520	0.495	0.520	2,134,000	1,093,020	0.5122	9,948	9,948	10,143	9,656	10,143	109	9,991.1	2.00%
1995-03-31	0	0.500	0.500	0.510	0.460	0.520	3,140,000	1,554,120	0.4949	9,753	9,753	9,948	8,973	10,143	161	9,654.6	6.38%
1995-03-30	0	0.470	0.460	0.475	0.455	0.475	638,000	299,010	0.4687	9,168	8,973	9,266	8,875	9,266	33	9,142.1	-1.05%
1995-03-29	0	0.475	0.470	0.480	0.470	0.475	400,000	189,750	0.4744	9,266	9,168	9,363	9,168	9,266	21	9,253.4	1.06%
1995-03-28	0	0.470	0.470	0.475	0.440	0.475	2,784,000	1,294,580	0.4650	9,168	9,168	9,266	8,583	9,266	143	9,070.7	5.62%
1995-03-27	0	0.445	0.440	-	0.400	0.450	1,112,000	478,880	0.4306	8,680	8,583	-	7,803	8,778	57	8,400.5	17.11%
1995-03-24	0	0.380	0.380	0.400	0.380	0.410	372,000	148,950	0.4004	7,413	7,413	7,803	7,413	7,998	19	7,810.5	-1.30%
1995-03-23	0	0.385	0.385	0.415	0.375	0.395	810,000	310,390	0.3832	7,510	7,510	8,095	7,315	7,705	42	7,474.9	1.32%
1995-03-22	0	0.380	0.365	0.380	0.365	0.380	352,000	130,260	0.3701	7,413	7,120	7,413	7,120	7,413	18	7,218.5	0.00%
1995-03-21	0	0.380	0.375	0.390	0.375	0.390	918,000	347,520	0.3786	7,413	7,315	7,608	7,315	7,608	47	7,384.5	-2.56%
1995-03-20	0	0.390	0.380	0.390	0.380	0.390	34,000	13,060	0.3841	7,608	7,413	7,608	7,413	7,608	2	7,492.8	2.63%
1995-03-17	0	0.380	0.380	0.390	0.380	0.395	104,000	40,270	0.3872	7,413	7,413	7,608	7,413	7,705	5	7,553.2	0.00%
1995-03-16	0	0.380	0.380	0.390	0.380	0.390	482,000	185,670	0.3852	7,413	7,413	7,608	7,413	7,608	25	7,514.1	-2.56%
1995-03-15	0	0.390	0.385	0.390	0.375	0.390	612,000	233,390	0.3814	7,608	7,510	7,608	7,315	7,608	31	7,439.0	2.63%
1995-03-14	0	0.380	0.380	0.400	0.375	0.375	206,000	77,250	0.3750	7,413	7,413	7,803	7,315	7,315	11	7,315.0	-1.30%
1995-03-13	0	0.385	0.380	0.410	0.380	0.385	70,000	26,850	0.3836	7,510	7,413	7,998	7,413	7,510	4	7,482.2	-2.53%
1995-03-10	0	0.395	0.395	0.405	-	-	0	0	-	7,705	7,705	7,900	-	-	0	-	0.00%
1995-03-09	0	0.395	0.395	0.415	-	-	0	0	-	7,705	7,705	8,095	-	-	0	-	0.00%
1995-03-08	0	0.395	0.390	0.410	-	-	0	0	-	7,705	7,608	7,998	-	-	0	-	0.00%
1995-03-07	0	0.395	0.395	0.410	-	-	0	0	-	7,705	7,705	7,998	-	-	0	-	0.00%
1995-03-06	0	0.395	0.390	0.410	0.395	0.410	186,000	75,270	0.4047	7,705	7,608	7,998	7,705	7,998	10	7,893.9	-3.66%
1995-03-03	0	0.410	0.400	0.410	0.390	0.410	450,000	181,500	0.4033	7,998	7,803	7,998	7,608	7,998	23	7,867.7	-1.20%
1995-03-02	0	0.415	0.415	0.440	0.415	0.420	70,000	29,150	0.4164	8,095	8,095	8,583	8,095	8,193	4	8,123.1	-5.68%
1995-03-01	0	0.440	0.415	0.440	0.415	0.450	278,000	116,690	0.4197	8,583	8,095	8,583	8,095	8,778	14	8,187.9	-2.22%
1995-02-28	0	0.450	0.425	0.450	0.430	0.450	222,000	97,200	0.4378	8,778	8,290	8,778	8,388	8,778	11	8,540.7	2.27%
1995-02-27	0	0.440	0.405	0.440	0.415	0.440	260,000	110,300	0.4242	8,583	7,900	8,583	8,095	8,583	13	8,275.3	0.00%
1995-02-24	0	0.440	0.435	0.440	0.400	0.445	948,000	396,070	0.4178	8,583	8,485	8,583	7,803	8,680	49	8,149.8	4.76%
1995-02-23	0	0.420	0.400	0.420	0.410	0.420	176,000	72,660	0.4128	8,193	7,803	8,193	7,998	8,193	9	8,053.1	5.00%
1995-02-22	0	0.400	0.380	0.400	0.400	0.400	268,000	107,200	0.4000	7,803	7,413	7,803	7,803	7,803	14	7,802.6	-1.23%
1995-02-21	0	0.405	0.390	0.430	0.400	0.425	2,222,000	915,340	0.4119	7,900	7,608	8,388	7,803	8,290	114	8,035.6	-2.41%
1995-02-20	0	0.415	0.400	0.415	0.415	0.415	30,000	12,450	0.4150	8,095	7,803	8,095	8,095	8,095	2	8,095.2	-3.49%
1995-02-17	0	0.430	0.420	0.430	0.425	0.430	52,000	22,110	0.4252	8,388	8,193	8,388	8,290	8,388	3	8,294.0	0.00%
1995-02-16	0	0.430	0.425	0.435	0.430	0.445	300,000	132,100	0.4403	8,388	8,290	8,485	8,388	8,680	15	8,589.4	-1.15%
1995-02-15	0	0.435	0.435	0.440	0.420	0.440	790,000	340,050	0.4304	8,485	8,485	8,583	8,193	8,583	40	8,396.5	-3.33%
1995-02-14	0	0.450	0.400	0.425	0.420	0.450	460,000	198,000	0.4304	8,778	7,803	8,290	8,193	8,778	24	8,396.3	2.27%
1995-02-13	0	0.440	0.420	0.460	0.440	0.440	200,000	88,000	0.4400	8,583	8,193	8,973	8,583	8,583	10	8,582.9	-4.35%
1995-02-10	0	0.460	0.455	0.465	0.455	0.475	490,000	227,300	0.4639	8,973	8,875	9,071	8,875	9,266	25	9,048.7	-8.00%
1995-02-09	0	0.500	-	0.510	0.490	0.500	122,000	60,280	0.4941	9,753	-	9,948	9,558	9,753	6	9,638.2	3.09%
1995-02-08	0	0.485	-	0.485	-	-	0	0	-	9,461	-	9,461	-	-	0	-	0.00%
1995-02-07	0	0.485	-	0.485	-	-	0	0	-	9,461	-	9,461	-	-	0	-	-1.02%
1995-02-06	0	0.490	-	0.490	0.480	0.490	40,000	19,400	0.4850	9,558	-	9,558	9,363	9,558	2	9,460.7	2.08%
1995-02-03	0	0.480	-	0.480	0.480	0.480	10,000	4,800	0.4800	9,363	-	9,363	9,363	9,363	1	9,363.2	4.35%
1995-01-30	0	0.460	-	0.480	-	-	0	0	-	8,973	-	9,363	-	-	0	-	0.00%
1995-01-27	0	0.460	-	0.460	-	-	0	0	-	8,973	-	8,973	-	-	0	-	0.00%
1995-01-26	0	0.460	-	0.460	0.460	0.460	10,000	4,600	0.4600	8,973	-	8,973	8,973	8,973	1	8,973.0	-1.08%
1995-01-25	0	0.465	0.450	0.465	0.465	0.465	180,000	83,700	0.4650	9,071	8,778	9,071	9,071	9,071	9	9,070.6	-3.12%
1995-01-24	0	0.480	-	0.480	0.495	0.495	190,000	93,600	0.4926	9,363	-	9,363	9,656	9,656	10	9,609.6	-2.04%
1995-01-23	0	0.490	-	0.495	-	-	552,667	270,807	0.4900	9,558	-	9,656	-	-	28	9,558.2	0.00%
1995-01-20	0	0.490	-	0.500	-	-	0	0	-	9,558	-	9,753	-	-	0	-	0.00%
1995-01-19	0	0.490	-	0.500	-	-	0	0	-	9,558	-	9,753	-	-	0	-	0.00%
1995-01-18	0	0.490	-	0.490	-	-	0	0	-	9,558	-	9,558	-	-	0	-	-2.00%
1995-01-17	0	0.500	-	0.510	-	-	0	0	-	9,753	-	9,948	-	-	0	-	-1.96%
1995-01-16	0	0.510	-	0.510	-	-	0	0	-	9,948	-	9,948	-	-	0	-	-1.92%
1995-01-13	0	0.520	-	0.530	-	-	0	0	-	10,143	-	10,338	-	-	0	-	0.00%
1995-01-12	0	0.520	-	0.520	-	-	0	0	-	10,143	-	10,143	-	-	0	-	-3.70%
1995-01-11	0	0.540	-	0.540	0.550	0.550	20,000	11,000	0.5500	10,534	-	10,534	10,729	10,729	1	10,729	0.00%
1995-01-10	0	0.540	-	0.540	-	-	50,000	27,500	0.5500	10,534	-	10,534	-	-	3	10,729	-1.82%
1995-01-09	0	0.550	-	0.550	-	-	0	0	-	10,729	-	10,729	-	-	0	-	0.00%
1995-01-06	0	0.550	-	0.550	-	-	0	0	-	10,729	-	10,729	-	-	0	-	0.00%
1995-01-05	0	0.550	-	0.570	-	-	0	0	-	10,729	-	11,119	-	-	0	-	0.00%
1995-01-04	0	0.550	0.550	-	-	-	0	0	-	10,729	10,729	-	-	-	0	-	5.77%
1995-01-03	0	0.520	-	0.540	0.520	0.520	42,000	21,840	0.5200	10,143	-	10,534	10,143	10,143	2	10,143	-8.77%
1994-12-30	0	0.570	-	0.570	0.530	0.600	76,000	42,480	0.5589	11,119	-	11,119	10,338	11,704	4	10,903	-1.72%
1994-12-29	0	0.580	0.520	0.580	0.580	0.590	100,000	58,200	0.5820	11,314	10,143	11,314	11,314	11,509	5	11,353	5.45%
1994-12-28	0	0.550	0.540	0.550	0.550	0.580	230,000	128,300	0.5578	10,729	10,534	10,729	10,729	11,314	12	10,881	-5.17%
1994-12-23	0	0.580	0.520	0.580	0.520	0.580	62,000	34,160	0.5510	11,314	10,143	11,314	10,143	11,314	3	10,747	5.45%
1994-12-22	0	0.550	0.550	0.600	0.550	0.600	330,000	191,080	0.5790	10,729	10,729	11,704	10,729	11,704	17	11,295	0.00%
1994-12-21	0	0.550	-	0.580	-	-	0	0	-	10,729	-	11,314	-	-	0	-	0.00%
1994-12-20	0	0.550	-	0.600	0.550	0.550	20,000	11,000	0.5500	10,729	-	11,704	10,729	10,729	1	10,729	-1.79%
1994-12-19	0	0.560	-	0.600	0.560	0.570	136,000	76,520	0.5626	10,924	-	11,704	10,924	11,119	7	10,975	-6.67%
1994-12-16	0	0.600	0.560	0.600	0.600	0.600	44,000	25,040	0.5691	11,704	10,924	11,704	11,704	11,704	2	11,101	7.14%
1994-12-15	0	0.560	-	0.620	0.560	0.620	132,000	75,020	0.5683	10,924	-	12,094	10,924	12,094	7	11,086	-6.67%
1994-12-14	0	0.600	0.580	0.600	-	-	0	0	-	11,704	11,314	11,704	-	-	0	-	0.00%
1994-12-13	0	0.600	-	0.610	-	-	0	0	-	11,704	-	11,899	-	-	0	-	0.00%
1994-12-12	0	0.600	-	0.600	0.600	0.600	100,000	60,000	0.6000	11,704	-	11,704	11,704	11,704	5	11,704	0.00%
1994-12-09	0	0.600	0.570	0.600	0.540	0.600	56,000	31,360	0.5600	11,704	11,119	11,704	10,534	11,704	3	10,924	0.00%
1994-12-08	0	0.600	0.580	0.600	0.600	0.680	700,000	437,660	0.6252	11,704	11,314	11,704	11,704	13,264	36	12,196	-7.69%
1994-12-07	0	0.650	0.650	0.660	0.650	0.660	430,000	280,600	0.6526	12,679	12,679	12,874	12,679	12,874	22	12,729	-1.52%
1994-12-06	0	0.660	0.650	0.660	0.640	0.730	190,000	123,960	0.6524	12,874	12,679	12,874	12,484	14,240	10	12,727	-4.35%
1994-12-05	0	0.690	0.650	0.690	0.650	0.700	106,000	69,140	0.6523	13,460	12,679	13,460	12,679	13,655	5	12,723	6.15%
1994-12-02	0	0.650	0.630	0.650	0.640	0.650	340,000	225,100	0.6621	12,679	12,289	12,679	12,484	12,679	17	12,915	-7.14%
1994-12-01	0	0.700	0.620	0.700	0.650	0.700	104,000	67,800	0.6519	13,655	12,094	13,655	12,679	13,655	5	12,717	4.48%
1994-11-30	0	0.670	-	0.680	-	-	0	0	-	13,069	-	13,264	-	-	0	-	0.00%
1994-11-29	0	0.670	0.650	0.680	0.670	0.720	232,000	155,840	0.6717	13,069	12,679	13,264	13,069	14,045	12	13,103	-4.29%
1994-11-28	0	0.700	0.670	0.700	0.710	0.750	114,000	84,160	0.7382	13,655	13,069	13,655	13,850	14,630	6	14,401	0.00%
1994-11-25	0	0.700	0.680	0.700	0.650	0.710	454,000	302,880	0.6671	13,655	13,264	13,655	12,679	13,850	23	13,014	9.38%
1994-11-24	0	0.640	0.640	0.650	0.620	0.640	170,000	107,800	0.6341	12,484	12,484	12,679	12,094	12,484	9	12,369	3.23%
1994-11-23	0	0.620	0.620	0.640	0.620	0.650	208,000	130,960	0.6296	12,094	12,094	12,484	12,094	12,679	11	12,282	-11.43%
1994-11-22	0	0.700	-	0.700	-	-	0	0	-	13,655	-	13,655	-	-	0	-	-1.41%
1994-11-21	0	0.710	0.700	0.720	0.700	0.720	312,000	223,380	0.7160	13,850	13,655	14,045	13,655	14,045	16	13,966	-2.74%
1994-11-18	0	0.730	0.730	0.750	0.730	0.730	120,000	87,600	0.7300	14,240	14,240	14,630	14,240	14,240	6	14,240	-1.35%
1994-11-17	0	0.740	0.730	0.740	0.740	0.740	565,000	418,040	0.7399	14,435	14,240	14,435	14,435	14,435	29	14,433	-1.33%
1994-11-16	0	0.750	0.740	0.750	0.740	0.750	176,000	130,740	0.7428	14,630	14,435	14,630	14,435	14,630	9	14,490	0.00%
1994-11-15	0	0.750	0.750	0.760	0.740	0.750	282,000	210,900	0.7479	14,630	14,630	14,825	14,435	14,630	14	14,588	1.35%
1994-11-14	0	0.740	0.740	0.760	0.740	0.740	414,000	306,360	0.7400	14,435	14,435	14,825	14,435	14,435	21	14,435	0.00%
1994-11-11	0	0.740	0.740	0.750	0.740	0.750	400,000	297,500	0.7438	14,435	14,435	14,630	14,435	14,630	21	14,508	0.00%
1994-11-10	0	0.740	0.740	0.760	0.740	0.750	220,000	163,800	0.7445	14,435	14,435	14,825	14,435	14,630	11	14,524	0.00%
1994-11-09	0	0.740	0.740	0.760	0.740	0.760	974,000	731,460	0.7510	14,435	14,435	14,825	14,435	14,825	50	14,649	0.00%
1994-11-08	0	0.740	0.740	0.750	0.740	0.740	430,000	318,200	0.7400	14,435	14,435	14,630	14,435	14,435	22	14,435	1.37%
1994-11-07	0	0.730	0.730	0.750	0.730	0.760	1,086,500	810,720	0.7462	14,240	14,240	14,630	14,240	14,825	56	14,555	-1.35%
1994-11-04	0	0.740	0.740	0.750	0.740	0.760	1,774,000	1,321,060	0.7447	14,435	14,435	14,630	14,435	14,825	91	14,526	-2.63%
1994-11-03	0	0.760	0.760	0.780	0.750	0.760	822,000	618,740	0.7527	14,825	14,825	15,215	14,630	14,825	42	14,683	-2.56%
1994-11-02	0	0.780	0.750	0.780	0.730	0.780	3,114,000	2,303,940	0.7399	15,215	14,630	15,215	14,240	15,215	160	14,432	0.00%
1994-11-01	0	0.780	0.770	0.790	0.770	0.820	3,238,000	2,569,400	0.7935	15,215	15,020	15,410	15,020	15,995	166	15,479	-1.27%
1994-10-31	0	0.790	0.770	0.790	0.740	0.790	2,368,000	1,794,760	0.7579	15,410	15,020	15,410	14,435	15,410	121	14,784	5.33%
1994-10-28	0	0.750	0.740	0.760	0.730	0.760	2,736,000	2,032,040	0.7427	14,630	14,435	14,825	14,240	14,825	140	14,488	2.74%
1994-10-27	0	0.730	0.730	0.750	0.730	0.780	1,018,000	777,980	0.7642	14,240	14,240	14,630	14,240	15,215	52	14,907	-3.95%
1994-10-26	0	0.760	0.750	0.760	0.740	0.760	1,986,000	1,486,220	0.7483	14,825	14,630	14,825	14,435	14,825	102	14,598	1.33%
1994-10-25	0	0.750	0.740	0.760	0.740	0.760	410,000	306,300	0.7471	14,630	14,435	14,825	14,435	14,825	21	14,573	1.35%
1994-10-24	0	0.740	0.740	0.750	0.720	0.740	958,000	703,720	0.7346	14,435	14,435	14,630	14,045	14,435	49	14,329	-2.63%
1994-10-21	0	0.760	0.750	0.770	0.710	0.820	13,744,000	11,048,600	0.8039	14,825	14,630	15,020	13,850	15,995	705	15,681	4.11%
1994-10-20	0	0.730	0.720	0.740	0.720	0.740	1,878,000	1,378,420	0.7340	14,240	14,045	14,435	14,045	14,435	96	14,317	1.39%
1994-10-19	0	0.720	0.720	0.730	0.710	0.740	2,770,000	2,001,000	0.7224	14,045	14,045	14,240	13,850	14,435	142	14,091	-1.37%
1994-10-18	0	0.730	0.720	0.730	0.720	0.780	7,220,000	5,372,300	0.7441	14,240	14,045	14,240	14,045	15,215	370	14,515	-2.67%
1994-10-17	0	0.750	0.740	0.760	0.750	0.880	8,831,000	7,003,550	0.7931	14,630	14,435	14,825	14,630	17,166	453	15,470

---

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

---