ASIA ENERGY LOGISTICS GROUP LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00351	1992-08-18			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-20	0	0.235	0.234	0.295	0.234	0.235	22,840	5,343	0.2339	0.235	0.234	0.295	0.234	0.235	22,840	0.2339	-7.84%
2026-03-19	0	0.255	0.233	0.280	0.230	0.255	30,000	7,400	0.2467	0.255	0.233	0.280	0.230	0.255	30,000	0.2467	-3.77%
2026-03-18	0	0.265	0.230	0.300	-	-	0	0	-	0.265	0.230	0.300	-	-	0	-	0.00%
2026-03-17	0	0.265	0.230	0.300	-	-	60	14	0.2333	0.265	0.230	0.300	-	-	60	0.2333	0.00%
2026-03-16	0	0.265	0.265	0.300	0.250	0.265	150,000	38,150	0.2543	0.265	0.265	0.300	0.250	0.265	150,000	0.2543	0.00%
2026-03-13	0	0.265	0.255	0.300	-	-	0	0	-	0.265	0.255	0.300	-	-	0	-	0.00%
2026-03-12	0	0.265	0.255	0.270	0.260	0.275	530,000	139,950	0.2641	0.265	0.255	0.270	0.260	0.275	530,000	0.2641	1.92%
2026-03-11	0	0.260	0.260	0.270	0.250	0.285	860,060	233,615	0.2716	0.260	0.260	0.270	0.250	0.285	860,060	0.2716	-1.89%
2026-03-10	0	0.265	0.250	0.285	0.260	0.265	70,100	18,474	0.2635	0.265	0.250	0.285	0.260	0.265	70,100	0.2635	0.00%
2026-03-09	0	0.265	0.232	0.270	0.260	0.270	590,000	156,100	0.2646	0.265	0.232	0.270	0.260	0.270	590,000	0.2646	0.00%
2026-03-06	0	0.265	0.265	0.270	0.260	0.295	937,600	261,952	0.2794	0.265	0.265	0.270	0.260	0.295	937,600	0.2794	-15.87%
2026-03-05	0	0.315	0.295	0.320	0.295	0.320	3,760,104	1,147,828	0.3053	0.315	0.295	0.320	0.295	0.320	3,760,104	0.3053	5.00%
2026-03-04	0	0.300	0.280	0.325	-	-	0	0	-	0.300	0.280	0.325	-	-	0	-	0.00%
2026-03-03	0	0.300	0.290	0.315	0.275	0.305	1,280,000	379,550	0.2965	0.300	0.290	0.315	0.275	0.305	1,280,000	0.2965	-9.09%
2026-03-02	0	0.330	0.300	0.335	0.330	0.340	1,160,100	392,829	0.3386	0.330	0.300	0.335	0.330	0.340	1,160,100	0.3386	3.13%
2026-02-27	0	0.320	0.300	0.320	-	-	800	232	0.2900	0.320	0.300	0.320	-	-	800	0.2900	0.00%
2026-02-26	0	0.320	0.295	0.320	0.295	0.320	262,400	82,110	0.3129	0.320	0.295	0.320	0.295	0.320	262,400	0.3129	10.34%
2026-02-25	0	0.290	0.290	0.340	0.290	0.335	440,000	140,050	0.3183	0.290	0.290	0.340	0.290	0.335	440,000	0.3183	-4.92%
2026-02-24	0	0.305	0.295	0.320	0.305	0.305	30,080	9,173	0.3050	0.305	0.295	0.320	0.305	0.305	30,080	0.3050	-7.58%
2026-02-23	0	0.330	0.315	0.335	0.305	0.340	1,230,000	408,850	0.3324	0.330	0.315	0.335	0.305	0.340	1,230,000	0.3324	0.00%
2026-02-20	0	0.330	0.305	0.330	0.315	0.330	1,100,000	361,200	0.3284	0.330	0.305	0.330	0.315	0.330	1,100,000	0.3284	3.13%
2026-02-16	0	0.320	0.320	0.335	0.320	0.345	60,000	19,650	0.3275	0.320	0.320	0.335	0.320	0.345	60,000	0.3275	-7.25%
2026-02-13	0	0.345	0.345	0.360	0.340	0.375	5,785,400	2,023,936	0.3498	0.345	0.345	0.360	0.340	0.375	5,785,400	0.3498	-6.76%
2026-02-12	0	0.370	0.365	0.370	0.305	0.400	7,025,000	2,482,245	0.3533	0.370	0.365	0.370	0.305	0.400	7,025,000	0.3533	29.82%
2026-02-11	0	0.285	0.285	0.305	0.285	0.285	35,000	9,892	0.2826	0.285	0.285	0.305	0.285	0.285	35,000	0.2826	-9.52%
2026-02-10	0	0.315	0.290	0.315	-	-	6,000	1,710	0.2850	0.315	0.290	0.315	-	-	6,000	0.2850	-4.55%
2026-02-09	0	0.330	0.285	0.330	0.280	0.350	103,600	30,986	0.2991	0.330	0.285	0.330	0.280	0.350	103,600	0.2991	17.86%
2026-02-06	0	0.280	0.280	0.295	0.280	0.280	174,020	48,645	0.2795	0.280	0.280	0.295	0.280	0.280	174,020	0.2795	-3.45%
2026-02-05	0	0.290	0.280	0.290	0.285	0.290	580,000	167,700	0.2891	0.290	0.280	0.290	0.285	0.290	580,000	0.2891	-3.33%
2026-02-04	0	0.300	0.295	0.350	0.285	0.300	361,000	105,694	0.2928	0.300	0.295	0.350	0.285	0.300	361,000	0.2928	3.45%
2026-02-03	0	0.290	0.290	0.300	0.290	0.290	93,600	26,843	0.2868	0.290	0.290	0.300	0.290	0.290	93,600	0.2868	-3.33%
2026-02-02	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2026-01-30	0	0.300	0.300	0.310	-	-	0	0	-	0.300	0.300	0.310	-	-	0	-	0.00%
2026-01-29	0	0.300	0.300	0.310	-	-	40	11	0.2750	0.300	0.300	0.310	-	-	40	0.2750	0.00%
2026-01-28	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2026-01-27	0	0.300	0.300	0.315	0.300	0.300	260,000	78,000	0.3000	0.300	0.300	0.315	0.300	0.300	260,000	0.3000	0.00%
2026-01-26	0	0.300	0.300	0.320	0.300	0.300	84,000	25,140	0.2993	0.300	0.300	0.320	0.300	0.300	84,000	0.2993	0.00%
2026-01-23	0	0.300	0.300	0.310	0.300	0.300	195,000	58,360	0.2993	0.300	0.300	0.310	0.300	0.300	195,000	0.2993	3.45%
2026-01-22	0	0.290	0.290	0.300	0.290	0.300	74,000	21,900	0.2959	0.290	0.290	0.300	0.290	0.300	74,000	0.2959	-3.33%
2026-01-21	0	0.300	0.295	0.300	0.300	0.300	100,000	30,000	0.3000	0.300	0.295	0.300	0.300	0.300	100,000	0.3000	0.00%
2026-01-20	0	0.300	0.295	0.330	-	-	7,200	1,980	0.2750	0.300	0.295	0.330	-	-	7,200	0.2750	0.00%
2026-01-19	0	0.300	0.295	0.325	-	-	0	0	-	0.300	0.295	0.325	-	-	0	-	1.69%
2026-01-16	0	0.295	0.295	0.330	0.295	0.295	11,000	3,235	0.2941	0.295	0.295	0.330	0.295	0.295	11,000	0.2941	0.00%
2026-01-15	0	0.295	0.295	0.320	0.295	0.295	80,000	23,600	0.2950	0.295	0.295	0.320	0.295	0.295	80,000	0.2950	-1.67%
2026-01-14	0	0.300	0.295	0.330	0.300	0.300	128,400	38,352	0.2987	0.300	0.295	0.330	0.300	0.300	128,400	0.2987	-6.25%
2026-01-13	0	0.320	0.295	0.320	0.300	0.320	98,200	30,740	0.3130	0.320	0.295	0.320	0.300	0.320	98,200	0.3130	8.47%
2026-01-12	0	0.295	0.295	0.330	0.295	0.315	40,000	12,200	0.3050	0.295	0.295	0.330	0.295	0.315	40,000	0.3050	-3.28%
2026-01-09	0	0.305	0.305	0.310	0.305	0.305	30,080	9,172	0.3049	0.305	0.305	0.310	0.305	0.305	30,080	0.3049	-1.61%
2026-01-08	0	0.310	0.290	0.310	0.290	0.310	352,400	108,948	0.3092	0.310	0.290	0.310	0.290	0.310	352,400	0.3092	6.90%
2026-01-07	0	0.290	0.290	0.310	0.280	0.290	25,000	7,020	0.2808	0.290	0.290	0.310	0.280	0.290	25,000	0.2808	3.57%
2026-01-06	0	0.280	0.270	0.310	0.270	0.310	846,020	255,363	0.3018	0.280	0.270	0.310	0.270	0.310	846,020	0.3018	-6.67%
2026-01-05	0	0.300	0.295	0.305	0.295	0.300	390,800	117,120	0.2997	0.300	0.295	0.305	0.295	0.300	390,800	0.2997	1.69%
2026-01-02	0	0.295	0.295	0.340	0.260	0.295	138,420	38,213	0.2761	0.295	0.295	0.340	0.260	0.295	138,420	0.2761	1.72%
2025-12-31	0	0.290	0.260	0.315	-	-	0	0	-	0.290	0.260	0.315	-	-	0	-	0.00%
2025-12-30	0	0.290	0.265	0.300	-	-	0	0	-	0.290	0.265	0.300	-	-	0	-	0.00%
2025-12-29	0	0.290	0.280	0.290	0.280	0.305	380,100	107,026	0.2816	0.290	0.280	0.290	0.280	0.305	380,100	0.2816	-4.92%
2025-12-24	0	0.305	0.295	0.305	0.270	0.305	204,275	59,425	0.2909	0.305	0.295	0.305	0.270	0.305	204,275	0.2909	3.39%
2025-12-23	0	0.295	0.285	0.295	0.280	0.295	440,000	127,000	0.2886	0.295	0.285	0.295	0.280	0.295	440,000	0.2886	7.27%
2025-12-22	0	0.275	0.250	0.275	0.245	0.280	71,000	19,490	0.2745	0.275	0.250	0.275	0.245	0.280	71,000	0.2745	3.77%
2025-12-19	0	0.265	0.265	0.285	-	-	0	0	-	0.265	0.265	0.285	-	-	0	-	1.92%
2025-12-18	0	0.260	0.255	0.285	0.260	0.285	460,000	123,250	0.2679	0.260	0.255	0.285	0.260	0.285	460,000	0.2679	-5.45%
2025-12-17	0	0.275	0.245	0.275	0.275	0.275	130,060	35,764	0.2750	0.275	0.245	0.275	0.275	0.275	130,060	0.2750	-3.51%
2025-12-16	0	0.285	0.260	0.290	0.285	0.285	110,000	31,350	0.2850	0.285	0.260	0.290	0.285	0.285	110,000	0.2850	9.62%
2025-12-15	0	0.260	0.255	0.285	0.260	0.260	130,000	33,800	0.2600	0.260	0.255	0.285	0.260	0.260	130,000	0.2600	-8.77%
2025-12-12	0	0.285	0.285	0.295	-	-	0	0	-	0.285	0.285	0.295	-	-	0	-	1.79%
2025-12-11	0	0.280	0.260	0.295	0.280	0.280	82,800	23,100	0.2790	0.280	0.260	0.295	0.280	0.280	82,800	0.2790	-5.08%
2025-12-10	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	0.00%
2025-12-09	0	0.295	0.260	0.295	0.295	0.295	12,200	3,456	0.2833	0.295	0.260	0.295	0.295	0.295	12,200	0.2833	5.36%
2025-12-08	0	0.280	-	0.295	0.280	0.280	12,000	3,300	0.2750	0.280	-	0.295	0.280	0.280	12,000	0.2750	0.00%
2025-12-05	0	0.280	0.280	0.295	0.275	0.300	245,800	68,116	0.2771	0.280	0.280	0.295	0.275	0.300	245,800	0.2771	-6.67%
2025-12-04	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	-1.64%
2025-12-03	0	0.305	0.275	0.305	-	-	0	0	-	0.305	0.275	0.305	-	-	0	-	-1.61%
2025-12-02	0	0.310	0.275	0.310	-	-	0	0	-	0.310	0.275	0.310	-	-	0	-	0.00%
2025-12-01	0	0.310	0.275	0.320	-	-	0	0	-	0.310	0.275	0.320	-	-	0	-	0.00%
2025-11-28	0	0.310	0.285	0.310	0.310	0.310	10,000	3,100	0.3100	0.310	0.285	0.310	0.310	0.310	10,000	0.3100	6.90%
2025-11-27	0	0.290	0.285	0.310	0.290	0.290	16,000	4,520	0.2825	0.290	0.285	0.310	0.290	0.290	16,000	0.2825	3.57%
2025-11-26	0	0.280	0.280	0.290	0.275	0.275	18,000	4,570	0.2539	0.280	0.280	0.290	0.275	0.275	18,000	0.2539	-3.45%
2025-11-25	0	0.290	0.270	0.300	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2025-11-24	0	0.290	0.285	0.305	0.280	0.290	66,460	18,732	0.2819	0.290	0.285	0.305	0.280	0.290	66,460	0.2819	0.00%
2025-11-21	0	0.290	0.285	0.315	0.290	0.290	36,000	10,176	0.2827	0.290	0.285	0.315	0.290	0.290	36,000	0.2827	-1.69%
2025-11-20	0	0.295	0.290	0.300	0.290	0.295	60,000	17,500	0.2917	0.295	0.290	0.300	0.290	0.295	60,000	0.2917	3.51%
2025-11-19	0	0.285	0.250	0.320	0.285	0.290	90,000	25,950	0.2883	0.285	0.250	0.320	0.285	0.290	90,000	0.2883	-14.93%
2025-11-18	0	0.335	0.285	0.335	-	-	2,000	610	0.3050	0.335	0.285	0.335	-	-	2,000	0.3050	-1.47%
2025-11-17	0	0.340	0.285	0.375	0.340	0.340	10,600	3,576	0.3374	0.340	0.285	0.375	0.340	0.340	10,600	0.3374	0.00%
2025-11-14	0	0.340	0.285	0.350	0.340	0.355	287,000	101,115	0.3523	0.340	0.285	0.350	0.340	0.355	287,000	0.3523	-4.23%
2025-11-13	0	0.355	0.355	0.365	0.350	0.370	504,090	179,750	0.3566	0.355	0.355	0.365	0.350	0.370	504,090	0.3566	0.00%
2025-11-12	0	0.355	0.330	0.355	0.305	0.355	805,000	272,525	0.3385	0.355	0.330	0.355	0.305	0.355	805,000	0.3385	18.33%
2025-11-11	0	0.300	0.295	0.320	0.290	0.330	836,000	253,330	0.3030	0.300	0.295	0.320	0.290	0.330	836,000	0.3030	0.00%
2025-11-10	0	0.300	0.300	0.315	0.300	0.315	1,606,400	493,484	0.3072	0.300	0.300	0.315	0.300	0.315	1,606,400	0.3072	-3.23%
2025-11-07	0	0.310	0.310	0.335	0.310	0.320	360,400	113,616	0.3152	0.310	0.310	0.335	0.310	0.320	360,400	0.3152	0.00%
2025-11-06	0	0.310	0.295	0.315	0.285	0.325	1,560,060	459,716	0.2947	0.310	0.295	0.315	0.285	0.325	1,560,060	0.2947	-4.62%
2025-11-05	0	0.325	0.310	0.340	0.315	0.325	250,000	79,950	0.3198	0.325	0.310	0.340	0.315	0.325	250,000	0.3198	10.17%
2025-11-04	0	0.295	0.290	0.330	0.295	0.375	860,000	273,050	0.3175	0.295	0.290	0.330	0.295	0.375	860,000	0.3175	-3.28%
2025-11-03	0	0.305	0.285	0.305	0.285	0.360	385,600	128,394	0.3330	0.305	0.285	0.305	0.285	0.360	385,600	0.3330	-15.28%
2025-10-31	0	0.360	0.350	0.360	0.325	0.360	2,050,000	693,200	0.3381	0.360	0.350	0.360	0.325	0.360	2,050,000	0.3381	12.50%
2025-10-30	0	0.320	0.300	0.340	0.290	0.325	6,380,000	1,912,200	0.2997	0.320	0.300	0.340	0.290	0.325	6,380,000	0.2997	8.47%
2025-10-28	0	0.295	-	0.295	0.280	0.295	1,140,000	331,850	0.2911	0.295	-	0.295	0.280	0.295	1,140,000	0.2911	1.72%
2025-10-27	0	0.290	0.280	0.320	0.280	0.300	321,200	93,624	0.2915	0.290	0.280	0.320	0.280	0.300	321,200	0.2915	-10.77%
2025-10-24	0	0.325	0.285	0.325	0.340	0.340	20,000	6,800	0.3400	0.325	0.285	0.325	0.340	0.340	20,000	0.3400	-1.52%
2025-10-23	0	0.330	0.280	0.330	0.275	0.330	560,000	166,050	0.2965	0.330	0.280	0.330	0.275	0.330	560,000	0.2965	8.20%
2025-10-22	0	0.305	0.285	0.305	0.305	0.310	100,000	30,950	0.3095	0.305	0.285	0.305	0.305	0.310	100,000	0.3095	-1.61%
2025-10-21	0	0.310	0.310	0.330	0.280	0.315	1,018,000	298,360	0.2931	0.310	0.310	0.330	0.280	0.315	1,018,000	0.2931	10.71%
2025-10-20	0	0.280	0.265	0.290	0.280	0.315	1,022,000	301,770	0.2953	0.280	0.265	0.290	0.280	0.315	1,022,000	0.2953	-11.11%
2025-10-17	0	0.315	0.280	0.320	0.315	0.320	124,000	39,240	0.3165	0.315	0.280	0.320	0.315	0.320	124,000	0.3165	-5.97%
2025-10-16	0	0.335	0.295	0.335	0.270	0.335	655,000	188,600	0.2879	0.335	0.295	0.335	0.270	0.335	655,000	0.2879	13.56%
2025-10-15	0	0.295	0.295	0.300	0.265	0.305	487,060	143,540	0.2947	0.295	0.295	0.300	0.265	0.305	487,060	0.2947	-1.67%
2025-10-14	0	0.300	0.300	0.340	0.300	0.300	100,080	30,020	0.3000	0.300	0.300	0.340	0.300	0.300	100,080	0.3000	-3.23%
2025-10-13	0	0.310	0.285	0.355	-	-	100	27	0.2700	0.310	0.285	0.355	-	-	100	0.2700	0.00%
2025-10-10	0	0.310	0.310	0.355	0.310	0.310	50,220	15,565	0.3099	0.310	0.310	0.355	0.310	0.310	50,220	0.3099	-11.43%
2025-10-09	0	0.350	0.300	0.380	-	-	760	216	0.2842	0.350	0.300	0.380	-	-	760	0.2842	0.00%
2025-10-08	0	0.350	0.300	0.350	-	-	40	11	0.2750	0.350	0.300	0.350	-	-	40	0.2750	0.00%
2025-10-06	0	0.350	0.305	0.360	-	-	20	5	0.2500	0.350	0.305	0.360	-	-	20	0.2500	0.00%
2025-10-03	0	0.350	0.290	0.370	0.350	0.350	10,000	3,500	0.3500	0.350	0.290	0.370	0.350	0.350	10,000	0.3500	0.00%
2025-10-02	0	0.350	0.290	0.350	-	-	0	0	-	0.350	0.290	0.350	-	-	0	-	0.00%
2025-09-30	0	0.350	0.300	0.360	0.350	0.350	10,000	3,500	0.3500	0.350	0.300	0.360	0.350	0.350	10,000	0.3500	9.38%
2025-09-29	0	0.320	0.300	0.355	0.295	0.320	310,000	94,550	0.3050	0.320	0.300	0.355	0.295	0.320	310,000	0.3050	4.92%
2025-09-26	0	0.305	0.305	0.340	0.275	0.305	290,040	86,711	0.2990	0.305	0.305	0.340	0.275	0.305	290,040	0.2990	8.93%
2025-09-25	0	0.280	0.280	0.340	0.260	0.305	2,259,000	617,970	0.2736	0.280	0.280	0.340	0.260	0.305	2,259,000	0.2736	-9.68%
2025-09-24	0	0.310	0.300	0.360	0.310	0.315	300,000	93,500	0.3117	0.310	0.300	0.360	0.310	0.315	300,000	0.3117	-4.62%
2025-09-23	0	0.325	0.315	0.325	0.325	0.350	910,340	307,308	0.3376	0.325	0.315	0.325	0.325	0.350	910,340	0.3376	-1.52%
2025-09-22	0	0.330	0.310	0.360	0.310	0.330	40,000	12,850	0.3213	0.330	0.310	0.360	0.310	0.330	40,000	0.3213	4.76%
2025-09-19	0	0.315	0.300	0.330	-	-	60	17	0.2833	0.315	0.300	0.330	-	-	60	0.2833	0.00%
2025-09-18	0	0.315	0.300	0.355	-	-	8,200	2,337	0.2850	0.315	0.300	0.355	-	-	8,200	0.2850	0.00%
2025-09-17	0	0.315	0.310	0.315	0.315	0.320	126,000	39,560	0.3140	0.315	0.310	0.315	0.315	0.320	126,000	0.3140	-4.55%
2025-09-16	0	0.330	0.305	0.335	0.305	0.345	50,056	15,915	0.3179	0.330	0.305	0.335	0.305	0.345	50,056	0.3179	1.54%
2025-09-15	0	0.325	0.325	0.350	0.305	0.305	20,000	6,100	0.3050	0.325	0.325	0.350	0.305	0.305	20,000	0.3050	8.33%
2025-09-12	0	0.300	0.300	0.345	0.295	0.340	23,000	7,100	0.3087	0.300	0.300	0.345	0.295	0.340	23,000	0.3087	-14.29%
2025-09-11	0	0.350	0.300	0.345	0.305	0.360	432,460	142,907	0.3305	0.350	0.300	0.345	0.305	0.360	432,460	0.3305	12.90%
2025-09-10	0	0.310	0.310	0.355	0.300	0.320	186,000	58,700	0.3156	0.310	0.310	0.355	0.300	0.320	186,000	0.3156	-1.59%
2025-09-09	0	0.315	0.295	0.320	0.315	0.320	251,640	80,242	0.3189	0.315	0.295	0.320	0.315	0.320	251,640	0.3189	0.00%
2025-09-08	0	0.315	0.315	0.340	0.315	0.350	590,000	190,450	0.3228	0.315	0.315	0.340	0.315	0.350	590,000	0.3228	-7.35%
2025-09-05	0	0.340	0.340	0.370	0.340	0.375	315,600	116,428	0.3689	0.340	0.340	0.370	0.340	0.375	315,600	0.3689	-2.86%
2025-09-04	0	0.350	0.335	0.380	0.330	0.355	278,000	94,730	0.3408	0.350	0.335	0.380	0.330	0.355	278,000	0.3408	14.75%
2025-09-03	0	0.305	0.305	0.325	0.305	0.380	650,800	223,432	0.3433	0.305	0.305	0.325	0.305	0.380	650,800	0.3433	-8.96%
2025-09-02	0	0.335	0.335	0.345	0.315	0.385	410,200	142,114	0.3465	0.335	0.335	0.345	0.315	0.385	410,200	0.3465	8.06%
2025-09-01	0	0.310	0.305	0.345	0.300	0.395	1,500,400	515,930	0.3439	0.310	0.305	0.345	0.300	0.395	1,500,400	0.3439	-10.14%
2025-08-29	0	0.345	0.315	0.355	0.320	0.480	3,473,400	1,475,244	0.4247	0.345	0.315	0.355	0.320	0.480	3,473,400	0.4247	-12.66%
2025-08-28	0	0.395	0.395	0.415	0.345	0.440	6,327,400	2,441,248	0.3858	0.395	0.395	0.415	0.345	0.440	6,327,400	0.3858	23.44%
2025-08-27	0	0.320	0.320	0.335	0.295	0.335	1,812,200	559,598	0.3088	0.320	0.320	0.335	0.295	0.335	1,812,200	0.3088	-7.25%
2025-08-26	0	0.345	0.345	0.350	0.300	0.380	2,691,400	934,454	0.3472	0.345	0.345	0.350	0.300	0.380	2,691,400	0.3472	15.00%
2025-08-25	0	0.300	0.290	0.300	0.240	0.300	3,026,400	822,496	0.2718	0.300	0.290	0.300	0.240	0.300	3,026,400	0.2718	25.00%
2025-08-22	0	0.240	0.239	0.255	0.240	0.260	440,400	112,342	0.2551	0.240	0.239	0.255	0.240	0.260	440,400	0.2551	-5.88%
2025-08-21	0	0.255	0.250	0.255	0.248	0.255	260,140	65,649	0.2524	0.255	0.250	0.255	0.248	0.255	260,140	0.2524	2.00%
2025-08-20	0	0.250	0.242	0.260	0.242	0.250	182,000	45,364	0.2493	0.250	0.242	0.260	0.242	0.250	182,000	0.2493	3.31%
2025-08-19	0	0.242	0.241	0.242	0.241	0.242	90,040	21,739	0.2414	0.242	0.241	0.242	0.241	0.242	90,040	0.2414	0.41%
2025-08-18	0	0.241	0.241	0.250	0.240	0.241	50,000	12,040	0.2408	0.241	0.241	0.250	0.240	0.241	50,000	0.2408	1.26%
2025-08-15	0	0.238	0.226	0.241	0.225	0.238	270,000	63,600	0.2356	0.238	0.226	0.241	0.225	0.238	270,000	0.2356	5.78%
2025-08-14	0	0.225	0.221	-	0.220	0.226	170,000	37,680	0.2216	0.225	0.221	-	0.220	0.226	170,000	0.2216	-3.02%
2025-08-13	0	0.232	0.230	0.250	0.226	0.232	121,000	27,689	0.2288	0.232	0.230	0.250	0.226	0.232	121,000	0.2288	-0.43%
2025-08-12	0	0.233	0.233	0.250	-	-	0	0	-	0.233	0.233	0.250	-	-	0	-	0.87%
2025-08-11	0	0.231	0.237	0.239	0.230	0.231	30,000	6,920	0.2307	0.231	0.237	0.239	0.230	0.231	30,000	0.2307	0.43%
2025-08-08	0	0.230	0.228	0.241	0.225	0.230	80,040	18,108	0.2262	0.230	0.228	0.241	0.225	0.230	80,040	0.2262	2.22%
2025-08-07	0	0.225	0.225	0.238	0.225	0.233	440,200	102,435	0.2327	0.225	0.225	0.238	0.225	0.233	440,200	0.2327	-3.02%
2025-08-06	0	0.232	0.233	0.241	0.200	0.238	290,200	64,104	0.2209	0.232	0.233	0.241	0.200	0.238	290,200	0.2209	13.73%
2025-08-05	0	0.204	0.200	-	-	-	0	0	-	0.204	0.200	-	-	-	0	-	0.00%
2025-08-04	0	0.204	0.204	-	0.203	0.214	90,000	18,530	0.2059	0.204	0.204	-	0.203	0.214	90,000	0.2059	-7.27%
2025-08-01	0	0.220	-	0.225	0.212	0.225	7,532,400	1,599,620	0.2124	0.220	-	0.225	0.212	0.225	7,532,400	0.2124	-1.79%
2025-07-31	0	0.224	0.224	0.229	0.220	0.228	190,012	42,682	0.2246	0.224	0.224	0.229	0.220	0.228	190,012	0.2246	-2.61%
2025-07-30	0	0.230	0.225	0.249	0.190	0.260	1,620,000	362,760	0.2239	0.230	0.225	0.249	0.190	0.260	1,620,000	0.2239	5.02%
2025-07-29	0	0.219	0.211	0.219	0.156	0.400	6,600,600	1,662,063	0.2518	0.219	0.211	0.219	0.156	0.400	6,600,600	0.2518	54.23%
2025-07-28	0	0.142	0.131	0.142	0.125	0.146	4,650,000	585,630	0.1259	0.142	0.131	0.142	0.125	0.146	4,650,000	0.1259	13.60%
2025-07-25	0	0.125	0.125	0.133	0.124	0.125	3,320,000	411,840	0.1240	0.125	0.125	0.133	0.124	0.125	3,320,000	0.1240	0.00%
2025-07-24	0	0.125	0.125	0.134	0.116	0.126	6,195,000	769,421	0.1242	0.125	0.125	0.134	0.116	0.126	6,195,000	0.1242	7.76%
2025-07-23	0	0.116	0.116	0.119	0.116	0.121	3,860,000	451,990	0.1171	0.116	0.116	0.119	0.116	0.121	3,860,000	0.1171	-12.12%
2025-07-22	0	0.132	0.119	0.133	0.119	0.132	612,020	74,222	0.1213	0.132	0.119	0.133	0.119	0.132	612,020	0.1213	-0.75%
2025-07-21	0	0.133	0.122	0.137	0.110	0.139	2,120,000	250,650	0.1182	0.133	0.122	0.137	0.110	0.139	2,120,000	0.1182	-2.92%
2025-07-18	0	0.137	0.115	0.137	0.128	0.138	300,100	39,191	0.1306	0.137	0.115	0.137	0.128	0.138	300,100	0.1306	2.24%
2025-07-17	0	0.134	0.104	0.134	0.134	0.134	20,000	2,680	0.1340	0.134	0.104	0.134	0.134	0.134	20,000	0.1340	6.35%
2025-07-16	0	0.126	0.107	0.126	0.115	0.126	60,000	7,410	0.1235	0.126	0.107	0.126	0.115	0.126	60,000	0.1235	-1.56%
2025-07-15	0	0.128	0.132	0.154	0.115	0.155	838,000	102,980	0.1229	0.128	0.132	0.154	0.115	0.155	838,000	0.1229	-13.51%
2025-07-14	0	0.148	-	0.148	-	-	0	0	-	0.148	-	0.148	-	-	0	-	-1.33%
2025-07-11	0	0.150	-	0.150	0.150	0.150	26,200	3,837	0.1465	0.150	-	0.150	0.150	0.150	26,200	0.1465	3.45%
2025-07-10	0	0.145	-	0.145	0.150	0.150	10,000	1,500	0.1500	0.145	-	0.145	0.150	0.150	10,000	0.1500	3.57%
2025-07-09	0	0.140	0.100	0.140	-	-	0	0	-	0.140	0.100	0.140	-	-	0	-	-0.71%
2025-07-08	0	0.141	-	0.141	0.150	0.150	10,000	1,500	0.1500	0.141	-	0.141	0.150	0.150	10,000	0.1500	-0.70%
2025-07-07	0	0.142	0.102	0.142	0.142	0.150	240,000	35,360	0.1473	0.142	0.102	0.142	0.142	0.150	240,000	0.1473	0.00%
2025-07-04	0	0.142	-	0.142	0.134	0.144	40,000	5,560	0.1390	0.142	-	0.142	0.134	0.144	40,000	0.1390	5.97%
2025-07-03	0	0.134	0.105	0.135	0.114	0.135	32,000	4,076	0.1274	0.134	0.105	0.135	0.114	0.135	32,000	0.1274	-1.47%
2025-07-02	0	0.136	-	0.136	0.140	0.140	10,000	1,400	0.1400	0.136	-	0.136	0.140	0.140	10,000	0.1400	-0.73%
2025-06-30	0	0.137	0.130	0.137	0.133	0.138	102,000	13,950	0.1368	0.137	0.130	0.137	0.133	0.138	102,000	0.1368	14.17%
2025-06-27	0	0.120	0.120	0.138	0.107	0.115	874,000	96,416	0.1103	0.120	0.120	0.138	0.107	0.115	874,000	0.1103	27.66%
2025-06-26	0	0.094	0.094	0.108	0.093	0.106	2,725,000	276,265	0.1014	0.094	0.094	0.108	0.093	0.106	2,725,000	0.1014	1.08%
2025-06-25	0	0.093	0.090	0.098	0.081	0.095	806,400	69,821	0.0866	0.093	0.090	0.098	0.081	0.095	806,400	0.0866	3.33%
2025-06-24	0	0.090	0.080	0.104	0.090	0.090	17,000	1,425	0.0838	0.090	0.080	0.104	0.090	0.090	17,000	0.0838	2.27%
2025-06-23	0	0.088	0.088	0.103	0.088	0.093	24,000	2,162	0.0901	0.088	0.088	0.103	0.088	0.093	24,000	0.0901	-19.27%
2025-06-20	0	0.109	0.076	0.116	-	-	0	0	-	0.109	0.076	0.116	-	-	0	-	0.00%
2025-06-19	0	0.109	-	0.126	-	-	300	26	0.0867	0.109	-	0.126	-	-	300	0.0867	0.00%
2025-06-18	0	0.109	0.092	0.109	0.108	0.110	40,000	4,360	0.1090	0.109	0.092	0.109	0.108	0.110	40,000	0.1090	21.11%
2025-06-17	0	0.090	0.086	0.110	-	-	0	0	-	0.090	0.086	0.110	-	-	0	-	0.00%
2025-06-16	0	0.090	0.089	0.114	0.086	0.109	166,000	17,054	0.1027	0.090	0.089	0.114	0.086	0.109	166,000	0.1027	-15.89%
2025-06-13	0	0.107	-	0.107	-	-	0	0	-	0.107	-	0.107	-	-	0	-	-2.73%
2025-06-12	0	0.110	0.090	0.110	-	-	0	0	-	0.110	0.090	0.110	-	-	0	-	0.00%
2025-06-11	0	0.110	0.091	0.110	0.089	0.110	230,000	23,010	0.1000	0.110	0.091	0.110	0.089	0.110	230,000	0.1000	37.50%
2025-06-10	0	0.080	0.076	0.092	-	-	2,040	140	0.0686	0.080	0.076	0.092	-	-	2,040	0.0686	0.00%
2025-06-09	0	0.080	0.080	0.092	-	-	100	6	0.0600	0.080	0.080	0.092	-	-	100	0.0600	0.00%
2025-06-06	0	0.080	0.076	0.080	-	-	0	0	-	0.080	0.076	0.080	-	-	0	-	0.00%
2025-06-05	0	0.080	0.076	0.092	-	-	160	10	0.0625	0.080	0.076	0.092	-	-	160	0.0625	0.00%
2025-06-04	0	0.080	0.076	0.092	-	-	0	0	-	0.080	0.076	0.092	-	-	0	-	0.00%
2025-06-03	0	0.080	0.077	0.092	-	-	0	0	-	0.080	0.077	0.092	-	-	0	-	0.00%
2025-06-02	0	0.080	0.076	0.092	-	-	0	0	-	0.080	0.076	0.092	-	-	0	-	0.00%
2025-05-30	0	0.080	0.080	0.092	0.079	0.081	72,108	5,795	0.0804	0.080	0.080	0.092	0.079	0.081	72,108	0.0804	-6.98%
2025-05-29	0	0.086	0.076	0.086	-	-	100	7	0.0700	0.086	0.076	0.086	-	-	100	0.0700	0.00%
2025-05-28	0	0.086	0.080	0.086	-	-	60	4	0.0667	0.086	0.080	0.086	-	-	60	0.0667	0.00%
2025-05-27	0	0.086	0.078	0.086	0.086	0.086	20,000	1,720	0.0860	0.086	0.078	0.086	0.086	0.086	20,000	0.0860	6.17%
2025-05-26	0	0.081	0.080	0.089	0.081	0.081	20,000	1,620	0.0810	0.081	0.080	0.089	0.081	0.081	20,000	0.0810	-10.99%
2025-05-23	0	0.091	0.084	0.087	0.074	0.091	1,676,100	136,236	0.0813	0.091	0.084	0.087	0.074	0.091	1,676,100	0.0813	8.33%
2025-05-22	0	0.084	0.079	0.088	0.084	0.084	30,400	2,549	0.0838	0.084	0.079	0.088	0.084	0.084	30,400	0.0838	0.00%
2025-05-21	0	0.084	0.081	0.085	0.081	0.085	60,000	4,900	0.0817	0.084	0.081	0.085	0.081	0.085	60,000	0.0817	3.70%
2025-05-20	0	0.081	0.081	0.085	0.081	0.081	170,020	13,771	0.0810	0.081	0.081	0.085	0.081	0.081	170,020	0.0810	2.53%
2025-05-19	0	0.079	0.079	0.083	0.079	0.086	231,208	18,459	0.0798	0.079	0.079	0.083	0.079	0.086	231,208	0.0798	-8.14%
2025-05-16	0	0.086	0.079	0.089	-	-	0	0	-	0.086	0.079	0.089	-	-	0	-	0.00%
2025-05-15	0	0.086	0.083	0.089	0.086	0.086	90,000	7,740	0.0860	0.086	0.083	0.089	0.086	0.086	90,000	0.0860	-1.15%
2025-05-14	0	0.087	0.086	0.087	0.086	0.100	832,000	76,750	0.0922	0.087	0.086	0.087	0.086	0.100	832,000	0.0922	-13.00%
2025-05-13	0	0.100	0.095	0.101	0.100	0.100	104,000	10,368	0.0997	0.100	0.095	0.101	0.100	0.100	104,000	0.0997	-1.96%
2025-05-12	0	0.102	0.098	0.102	0.100	0.102	150,040	15,093	0.1006	0.102	0.098	0.102	0.100	0.102	150,040	0.1006	2.00%
2025-05-09	0	0.100	0.098	0.100	0.100	0.103	30,100	3,039	0.1010	0.100	0.098	0.100	0.100	0.103	30,100	0.1010	2.04%
2025-05-08	0	0.098	0.098	0.101	0.097	0.098	50,000	4,890	0.0978	0.098	0.098	0.101	0.097	0.098	50,000	0.0978	-2.97%
2025-05-07	0	0.101	0.100	0.103	0.093	0.101	620,000	61,130	0.0986	0.101	0.100	0.103	0.093	0.101	620,000	0.0986	2.02%
2025-05-06	0	0.099	0.085	0.099	0.095	0.100	230,100	22,949	0.0997	0.099	0.085	0.099	0.095	0.100	230,100	0.0997	1.02%
2025-05-02	0	0.098	0.098	0.103	0.098	0.100	120,068	11,976	0.0997	0.098	0.098	0.103	0.098	0.100	120,068	0.0997	-2.00%
2025-04-30	0	0.100	0.099	0.103	0.097	0.100	152,000	15,098	0.0993	0.100	0.099	0.103	0.097	0.100	152,000	0.0993	0.00%
2025-04-29	0	0.100	0.099	0.100	0.096	0.110	2,160,300	216,527	0.1002	0.100	0.099	0.100	0.096	0.110	2,160,300	0.1002	4.17%
2025-04-28	0	0.096	0.093	0.097	0.094	0.098	190,400	18,354	0.0964	0.096	0.093	0.097	0.094	0.098	190,400	0.0964	-4.00%
2025-04-25	0	0.100	0.096	0.100	0.096	0.106	570,040	57,853	0.1015	0.100	0.096	0.100	0.096	0.106	570,040	0.1015	-7.41%
2025-04-24	0	0.108	0.102	0.108	0.108	0.122	1,200,000	137,120	0.1143	0.108	0.102	0.108	0.108	0.122	1,200,000	0.1143	-14.29%
2025-04-23	0	0.126	0.122	0.148	0.117	0.128	3,720,000	456,400	0.1227	0.126	0.122	0.148	0.117	0.128	3,720,000	0.1227	-3.08%
2025-04-22	0	0.130	0.116	0.127	0.130	0.130	1,300,000	169,000	0.1300	0.130	0.116	0.127	0.130	0.130	1,300,000	0.1300	-6.47%
2025-04-17	0	0.139	0.135	0.139	0.123	0.139	726,000	96,468	0.1329	0.139	0.135	0.139	0.123	0.139	726,000	0.1329	8.59%
2025-04-16	0	0.128	0.121	0.127	0.121	0.128	640,120	80,573	0.1259	0.128	0.121	0.127	0.121	0.128	640,120	0.1259	5.79%
2025-04-15	0	0.121	0.116	0.129	0.121	0.130	220,200	28,332	0.1287	0.121	0.116	0.129	0.121	0.130	220,200	0.1287	-9.02%
2025-04-14	0	0.133	0.114	0.133	0.113	0.135	710,600	88,284	0.1242	0.133	0.114	0.133	0.113	0.135	710,600	0.1242	13.68%
2025-04-11	0	0.117	0.115	0.127	0.117	0.125	234,000	28,990	0.1239	0.117	0.115	0.127	0.117	0.125	234,000	0.1239	-10.00%
2025-04-10	0	0.130	0.120	0.130	0.113	0.130	370,400	44,383	0.1198	0.130	0.120	0.130	0.113	0.130	370,400	0.1198	9.24%
2025-04-09	0	0.119	0.117	0.133	0.107	0.130	1,124,040	128,432	0.1143	0.119	0.117	0.133	0.107	0.130	1,124,040	0.1143	1.71%
2025-04-08	0	0.117	0.108	0.133	0.108	0.117	492,000	55,736	0.1133	0.117	0.108	0.133	0.108	0.117	492,000	0.1133	9.35%
2025-04-07	0	0.107	0.107	0.120	0.105	0.125	1,024,850	114,596	0.1118	0.107	0.107	0.120	0.105	0.125	1,024,850	0.1118	-3.60%
2025-04-03	0	0.111	0.106	0.130	-	-	60	5	0.0833	0.111	0.106	0.130	-	-	60	0.0833	0.00%
2025-04-02	0	0.111	0.106	0.124	-	-	0	0	-	0.111	0.106	0.124	-	-	0	-	0.00%
2025-04-01	0	0.111	0.108	0.133	-	-	400	40	0.1000	0.111	0.108	0.133	-	-	400	0.1000	0.00%
2025-03-31	0	0.111	0.108	0.135	0.107	0.122	344,160	41,114	0.1195	0.111	0.108	0.135	0.107	0.122	344,160	0.1195	-7.50%
2025-03-28	0	0.120	0.109	-	-	-	0	0	-	0.120	0.109	-	-	-	0	-	0.00%
2025-03-27	0	0.120	0.108	0.139	0.103	0.120	719,319	80,801	0.1123	0.120	0.108	0.139	0.103	0.120	719,319	0.1123	1.69%
2025-03-26	0	0.118	0.118	0.133	0.100	0.118	6,420,040	672,834	0.1048	0.118	0.118	0.133	0.100	0.118	6,420,040	0.1048	0.00%
2025-03-25	0	0.118	0.103	-	0.101	0.118	1,440,000	157,220	0.1092	0.118	0.103	-	0.101	0.118	1,440,000	0.1092	3.51%
2025-03-24	0	0.114	0.114	0.132	0.114	0.114	10,000	1,140	0.1140	0.114	0.114	0.132	0.114	0.114	10,000	0.1140	-3.39%
2025-03-21	0	0.118	0.106	0.132	0.116	0.118	26,000	2,994	0.1152	0.118	0.106	0.132	0.116	0.118	26,000	0.1152	-15.71%
2025-03-20	0	0.140	0.120	0.140	0.141	0.141	76,000	10,536	0.1386	0.140	0.120	0.140	0.141	0.141	76,000	0.1386	5.26%
2025-03-19	0	0.133	-	0.139	-	-	0	0	-	0.133	-	0.139	-	-	0	-	0.00%
2025-03-18	0	0.133	0.128	0.133	0.120	0.133	707,200	90,412	0.1278	0.133	0.128	0.133	0.120	0.133	707,200	0.1278	3.91%
2025-03-17	0	0.128	0.110	0.132	0.112	0.128	490,000	61,680	0.1259	0.128	0.110	0.132	0.112	0.128	490,000	0.1259	11.30%
2025-03-14	0	0.115	0.111	0.133	0.106	0.132	2,069,400	253,896	0.1227	0.115	0.111	0.133	0.106	0.132	2,069,400	0.1227	11.65%
2025-03-13	0	0.103	0.102	-	0.101	0.103	90,000	9,180	0.1020	0.103	0.102	-	0.101	0.103	90,000	0.1020	-7.21%
2025-03-12	0	0.111	0.111	-	0.110	0.110	15,048	1,630	0.1083	0.111	0.111	-	0.110	0.110	15,048	0.1083	-7.50%
2025-03-11	0	0.120	0.120	-	0.120	0.120	27,160	3,121	0.1149	0.120	0.120	-	0.120	0.120	27,160	0.1149	-7.69%
2025-03-10	0	0.130	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2025-03-07	0	0.130	0.106	-	0.130	0.130	60,024	7,802	0.1300	0.130	0.106	-	0.130	0.130	60,024	0.1300	0.00%
2025-03-06	0	0.130	-	-	0.130	0.130	20,000	2,600	0.1300	0.130	-	-	0.130	0.130	20,000	0.1300	-1.52%
2025-03-05	0	0.132	-	-	0.132	0.132	530,000	69,960	0.1320	0.132	-	-	0.132	0.132	530,000	0.1320	0.00%
2025-03-04	0	0.132	0.104	-	0.132	0.132	26,000	3,222	0.1239	0.132	0.104	-	0.132	0.132	26,000	0.1239	0.00%
2025-03-03	0	0.132	-	-	0.132	0.132	20,000	2,640	0.1320	0.132	-	-	0.132	0.132	20,000	0.1320	0.00%
2025-02-28	0	0.132	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2025-02-27	0	0.132	0.118	-	0.132	0.132	130,400	17,203	0.1319	0.132	0.118	-	0.132	0.132	130,400	0.1319	0.00%
2025-02-26	0	0.132	0.111	-	0.110	0.132	317,600	39,547	0.1245	0.132	0.111	-	0.110	0.132	317,600	0.1245	24.53%
2025-02-25	0	0.106	0.093	0.110	-	-	2,000	188	0.0940	0.106	0.093	0.110	-	-	2,000	0.0940	0.00%
2025-02-24	0	0.106	0.093	0.110	0.092	0.106	126,120	12,190	0.0967	0.106	0.093	0.110	0.092	0.106	126,120	0.0967	10.42%
2025-02-21	0	0.096	0.080	0.104	0.096	0.096	20,020	1,921	0.0960	0.096	0.080	0.104	0.096	0.096	20,020	0.0960	0.00%
2025-02-20	0	0.096	0.090	0.096	0.092	0.106	120,000	11,860	0.0988	0.096	0.090	0.096	0.092	0.106	120,000	0.0988	-10.28%
2025-02-19	0	0.107	0.106	0.117	0.107	0.118	95,868	10,996	0.1147	0.107	0.106	0.117	0.107	0.118	95,868	0.1147	-3.60%
2025-02-18	0	0.111	0.104	0.116	0.110	0.111	43,800	4,700	0.1073	0.111	0.104	0.116	0.110	0.111	43,800	0.1073	-6.72%
2025-02-17	0	0.119	0.110	0.120	0.114	0.120	520,060	61,746	0.1187	0.119	0.110	0.120	0.114	0.120	520,060	0.1187	3.48%
2025-02-14	0	0.115	0.114	0.132	-	-	100	9	0.0900	0.115	0.114	0.132	-	-	100	0.0900	0.00%
2025-02-13	0	0.115	0.114	0.123	-	-	2,000	220	0.1100	0.115	0.114	0.123	-	-	2,000	0.1100	0.00%
2025-02-12	0	0.115	0.114	0.129	-	-	0	0	-	0.115	0.114	0.129	-	-	0	-	0.00%
2025-02-11	0	0.115	0.115	0.133	0.113	0.115	31,000	3,459	0.1116	0.115	0.115	0.133	0.113	0.115	31,000	0.1116	-10.16%
2025-02-10	0	0.128	0.113	-	-	-	0	0	-	0.128	0.113	-	-	-	0	-	0.00%
2025-02-07	0	0.128	0.128	-	-	-	660	79	0.1197	0.128	0.128	-	-	-	660	0.1197	0.79%
2025-02-06	0	0.127	0.113	-	0.127	0.133	70,000	9,010	0.1287	0.127	0.113	-	0.127	0.133	70,000	0.1287	-0.78%
2025-02-05	0	0.128	0.117	-	0.110	0.129	571,800	69,864	0.1222	0.128	0.117	-	0.110	0.129	571,800	0.1222	2.40%
2025-02-04	0	0.125	0.122	0.137	0.123	0.138	250,200	31,563	0.1262	0.125	0.122	0.137	0.123	0.138	250,200	0.1262	-9.42%
2025-02-03	0	0.138	-	0.138	-	-	0	0	-	0.138	-	0.138	-	-	0	-	0.00%
2025-01-28	0	0.138	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2025-01-27	0	0.138	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2025-01-24	0	0.138	0.116	-	0.138	0.138	10,000	1,380	0.1380	0.138	0.116	-	0.138	0.138	10,000	0.1380	3.76%
2025-01-23	0	0.133	0.112	-	-	-	0	0	-	0.133	0.112	-	-	-	0	-	0.00%
2025-01-22	0	0.133	0.132	-	0.125	0.133	566,000	71,860	0.1270	0.133	0.132	-	0.125	0.133	566,000	0.1270	17.70%
2025-01-21	0	0.113	0.113	-	-	-	0	0	-	0.113	0.113	-	-	-	0	-	0.00%
2025-01-20	0	0.113	0.113	-	-	-	0	0	-	0.113	0.113	-	-	-	0	-	0.00%
2025-01-17	0	0.113	0.112	-	0.113	0.113	14,800	1,648	0.1114	0.113	0.112	-	0.113	0.113	14,800	0.1114	0.00%
2025-01-16	0	0.113	0.113	-	-	-	0	0	-	0.113	0.113	-	-	-	0	-	0.00%
2025-01-15	0	0.113	0.112	-	-	-	0	0	-	0.113	0.112	-	-	-	0	-	0.00%
2025-01-14	0	0.113	0.112	-	-	-	3,000	315	0.1050	0.113	0.112	-	-	-	3,000	0.1050	0.00%
2025-01-13	0	0.113	0.112	0.142	0.113	0.113	40,800	4,564	0.1119	0.113	0.112	0.142	0.113	0.113	40,800	0.1119	-5.83%
2025-01-10	0	0.120	0.112	0.120	-	-	0	0	-	0.120	0.112	0.120	-	-	0	-	-1.64%
2025-01-09	0	0.122	0.112	0.142	-	-	0	0	-	0.122	0.112	0.142	-	-	0	-	0.00%
2025-01-08	0	0.122	0.112	0.142	-	-	0	0	-	0.122	0.112	0.142	-	-	0	-	0.00%
2025-01-07	0	0.122	0.112	0.142	-	-	0	0	-	0.122	0.112	0.142	-	-	0	-	0.00%
2025-01-06	0	0.122	0.112	0.142	-	-	0	0	-	0.122	0.112	0.142	-	-	0	-	0.00%
2025-01-03	0	0.122	0.122	0.124	0.122	0.124	1,270,000	157,340	0.1239	0.122	0.122	0.124	0.122	0.124	1,270,000	0.1239	0.00%
2025-01-02	0	0.122	0.113	0.143	-	-	0	0	-	0.122	0.113	0.143	-	-	0	-	0.00%
2024-12-31	0	0.122	0.113	0.143	-	-	32	3	0.0938	0.122	0.113	0.143	-	-	32	0.0938	0.00%
2024-12-30	0	0.122	0.122	0.128	-	-	2,000	236	0.1180	0.122	0.122	0.128	-	-	2,000	0.1180	0.00%
2024-12-27	0	0.122	0.113	0.130	-	-	0	0	-	0.122	0.113	0.130	-	-	0	-	0.00%
2024-12-24	0	0.122	0.114	0.144	0.122	0.122	1,200,000	146,400	0.1220	0.122	0.114	0.144	0.122	0.122	1,200,000	0.1220	1.67%
2024-12-23	0	0.120	0.120	0.123	0.120	0.120	335,400	40,194	0.1198	0.120	0.120	0.123	0.120	0.120	335,400	0.1198	3.45%
2024-12-20	0	0.116	0.114	0.124	0.116	0.125	230,000	28,650	0.1246	0.116	0.114	0.124	0.116	0.125	230,000	0.1246	-5.69%
2024-12-19	0	0.123	0.123	0.145	0.119	0.123	1,630,000	198,170	0.1216	0.123	0.123	0.145	0.119	0.123	1,630,000	0.1216	2.50%
2024-12-18	0	0.120	0.111	0.128	-	-	0	0	-	0.120	0.111	0.128	-	-	0	-	0.00%
2024-12-17	0	0.120	0.111	0.128	-	-	0	0	-	0.120	0.111	0.128	-	-	0	-	0.00%
2024-12-16	0	0.120	0.120	0.133	0.119	0.121	418,000	50,100	0.1199	0.120	0.120	0.133	0.119	0.121	418,000	0.1199	5.26%
2024-12-13	0	0.114	0.114	0.145	0.111	0.114	42,000	4,716	0.1123	0.114	0.114	0.145	0.111	0.114	42,000	0.1123	-5.79%
2024-12-12	0	0.121	0.120	0.144	0.119	0.121	285,600	34,290	0.1201	0.121	0.120	0.144	0.119	0.121	285,600	0.1201	1.68%
2024-12-11	0	0.119	0.119	-	0.119	0.119	200,000	23,800	0.1190	0.119	0.119	-	0.119	0.119	200,000	0.1190	0.00%
2024-12-10	0	0.119	0.119	-	0.119	0.119	106,000	12,500	0.1179	0.119	0.119	-	0.119	0.119	106,000	0.1179	-0.83%
2024-12-09	0	0.120	0.110	0.120	-	-	0	0	-	0.120	0.110	0.120	-	-	0	-	0.00%
2024-12-06	0	0.120	0.107	-	-	-	0	0	-	0.120	0.107	-	-	-	0	-	0.00%
2024-12-05	0	0.120	0.119	0.120	0.107	0.120	491,108	58,240	0.1186	0.120	0.119	0.120	0.107	0.120	491,108	0.1186	0.00%
2024-12-04	0	0.120	0.110	0.120	-	-	40	4	0.1000	0.120	0.110	0.120	-	-	40	0.1000	0.00%
2024-12-03	0	0.120	0.108	0.120	-	-	0	0	-	0.120	0.108	0.120	-	-	0	-	0.00%
2024-12-02	0	0.120	0.120	-	0.120	0.120	2,800,000	336,000	0.1200	0.120	0.120	-	0.120	0.120	2,800,000	0.1200	0.84%
2024-11-29	0	0.119	0.110	0.143	-	-	0	0	-	0.119	0.110	0.143	-	-	0	-	0.00%
2024-11-28	0	0.119	0.119	0.120	0.117	0.119	1,720,000	204,340	0.1188	0.119	0.119	0.120	0.117	0.119	1,720,000	0.1188	0.85%
2024-11-27	0	0.118	0.110	0.118	-	-	0	0	-	0.118	0.110	0.118	-	-	0	-	-0.84%
2024-11-26	0	0.119	0.110	0.119	0.120	0.120	50,000	6,000	0.1200	0.119	0.110	0.119	0.120	0.120	50,000	0.1200	-0.83%
2024-11-25	0	0.120	0.120	0.143	0.120	0.120	200,000	24,000	0.1200	0.120	0.120	0.143	0.120	0.120	200,000	0.1200	0.00%
2024-11-22	0	0.120	0.112	-	-	-	0	0	-	0.120	0.112	-	-	-	0	-	0.00%
2024-11-21	0	0.120	0.112	-	-	-	0	0	-	0.120	0.112	-	-	-	0	-	0.00%
2024-11-20	0	0.120	0.110	-	-	-	0	0	-	0.120	0.110	-	-	-	0	-	0.00%
2024-11-19	0	0.120	0.115	-	0.115	0.120	220,000	26,240	0.1193	0.120	0.115	-	0.115	0.120	220,000	0.1193	9.09%
2024-11-18	0	0.110	0.103	0.113	0.110	0.110	20,000	2,200	0.1100	0.110	0.103	0.113	0.110	0.110	20,000	0.1100	-8.33%
2024-11-15	0	0.120	0.120	0.135	0.120	0.120	100,000	12,000	0.1200	0.120	0.120	0.135	0.120	0.120	100,000	0.1200	0.00%
2024-11-14	0	0.120	0.120	0.124	0.120	0.121	270,000	32,460	0.1202	0.120	0.120	0.124	0.120	0.121	270,000	0.1202	-4.00%
2024-11-13	0	0.125	0.125	0.135	0.120	0.126	260,000	31,980	0.1230	0.125	0.125	0.135	0.120	0.126	260,000	0.1230	-9.42%
2024-11-12	0	0.138	0.120	0.139	0.139	0.139	10,000	1,390	0.1390	0.138	0.120	0.139	0.139	0.139	10,000	0.1390	7.81%
2024-11-11	0	0.128	0.110	0.128	0.128	0.128	1,003,400	128,384	0.1279	0.128	0.110	0.128	0.128	0.128	1,003,400	0.1279	2.40%
2024-11-08	0	0.125	0.125	0.142	0.121	0.122	520,000	63,390	0.1219	0.125	0.125	0.142	0.121	0.122	520,000	0.1219	4.17%
2024-11-07	0	0.120	0.120	0.141	0.120	0.121	860,000	103,330	0.1202	0.120	0.120	0.141	0.120	0.121	860,000	0.1202	0.00%
2024-11-06	0	0.120	0.110	0.142	-	-	60	6	0.1000	0.120	0.110	0.142	-	-	60	0.1000	0.00%
2024-11-05	0	0.120	0.110	0.142	-	-	220	23	0.1045	0.120	0.110	0.142	-	-	220	0.1045	0.00%
2024-11-04	0	0.120	0.111	0.142	-	-	0	0	-	0.120	0.111	0.142	-	-	0	-	0.00%
2024-11-01	0	0.120	0.120	-	0.110	0.120	24,000	2,700	0.1125	0.120	0.120	-	0.110	0.120	24,000	0.1125	0.00%
2024-10-31	0	0.120	0.112	0.120	-	-	40	4	0.1000	0.120	0.112	0.120	-	-	40	0.1000	0.00%
2024-10-30	0	0.120	0.120	0.153	0.105	0.120	110,000	12,400	0.1127	0.120	0.120	0.153	0.105	0.120	110,000	0.1127	0.00%
2024-10-29	0	0.120	0.120	-	0.106	0.120	60,000	6,620	0.1103	0.120	0.120	-	0.106	0.120	60,000	0.1103	0.00%
2024-10-28	0	0.120	0.106	-	-	-	0	0	-	0.120	0.106	-	-	-	0	-	0.00%
2024-10-25	0	0.120	0.120	-	0.119	0.120	22,000	2,590	0.1177	0.120	0.120	-	0.119	0.120	22,000	0.1177	0.00%
2024-10-24	0	0.120	0.106	-	-	-	0	0	-	0.120	0.106	-	-	-	0	-	0.00%
2024-10-23	0	0.120	0.106	-	-	-	60	5	0.0833	0.120	0.106	-	-	-	60	0.0833	0.00%
2024-10-22	0	0.120	0.120	-	0.105	0.116	148,000	16,400	0.1108	0.120	0.120	-	0.105	0.116	148,000	0.1108	-0.83%
2024-10-21	0	0.121	0.121	-	0.121	0.121	1,530,200	185,153	0.1210	0.121	0.121	-	0.121	0.121	1,530,200	0.1210	0.00%
2024-10-18	0	0.121	0.107	-	-	-	1,000	101	0.1010	0.121	0.107	-	-	-	1,000	0.1010	0.00%
2024-10-17	0	0.121	0.121	-	-	-	0	0	-	0.121	0.121	-	-	-	0	-	0.00%
2024-10-16	0	0.121	0.121	-	0.120	0.120	300,000	36,000	0.1200	0.121	0.121	-	0.120	0.120	300,000	0.1200	2.54%
2024-10-15	0	0.118	0.118	0.153	0.109	0.115	90,000	10,090	0.1121	0.118	0.118	0.153	0.109	0.115	90,000	0.1121	-4.07%
2024-10-14	0	0.123	0.114	0.153	0.123	0.123	20,000	2,460	0.1230	0.123	0.114	0.153	0.123	0.123	20,000	0.1230	0.00%
2024-10-10	0	0.123	0.123	-	0.114	0.123	40,000	4,710	0.1178	0.123	0.123	-	0.114	0.123	40,000	0.1178	3.36%
2024-10-09	0	0.119	0.118	0.152	0.118	0.119	185,600	21,936	0.1182	0.119	0.118	0.152	0.118	0.119	185,600	0.1182	-7.75%
2024-10-08	0	0.129	0.107	0.152	-	-	100	10	0.1000	0.129	0.107	0.152	-	-	100	0.1000	0.00%
2024-10-07	0	0.129	0.129	-	0.119	0.128	1,414,100	180,114	0.1274	0.129	0.129	-	0.119	0.128	1,414,100	0.1274	7.50%
2024-10-04	0	0.120	0.120	-	0.119	0.120	44,000	5,240	0.1191	0.120	0.120	-	0.119	0.120	44,000	0.1191	0.00%
2024-10-03	0	0.120	0.120	-	0.120	0.120	59,400	6,994	0.1177	0.120	0.120	-	0.120	0.120	59,400	0.1177	11.11%
2024-10-02	0	0.108	0.108	0.152	0.108	0.109	154,020	16,624	0.1079	0.108	0.108	0.152	0.108	0.109	154,020	0.1079	-13.60%
2024-09-30	0	0.125	0.125	-	0.119	0.125	64,000	7,820	0.1222	0.125	0.125	-	0.119	0.125	64,000	0.1222	11.61%
2024-09-27	0	0.112	0.111	0.117	0.110	0.112	84,000	9,260	0.1102	0.112	0.111	0.117	0.110	0.112	84,000	0.1102	-13.85%
2024-09-26	0	0.130	0.107	-	-	-	380	38	0.1000	0.130	0.107	-	-	-	380	0.1000	0.00%
2024-09-25	0	0.130	0.130	-	0.129	0.130	2,563,600	333,118	0.1299	0.130	0.130	-	0.129	0.130	2,563,600	0.1299	0.00%
2024-09-24	0	0.130	0.130	-	0.106	0.130	2,660,000	345,070	0.1297	0.130	0.130	-	0.106	0.130	2,660,000	0.1297	0.00%
2024-09-23	0	0.130	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2024-09-20	0	0.130	0.130	0.139	0.129	0.130	720,000	93,560	0.1299	0.130	0.130	0.139	0.129	0.130	720,000	0.1299	6.56%
2024-09-19	0	0.122	0.106	0.140	-	-	0	0	-	0.122	0.106	0.140	-	-	0	-	0.00%
2024-09-17	0	0.122	0.109	0.140	-	-	60	6	0.1000	0.122	0.109	0.140	-	-	60	0.1000	0.00%
2024-09-16	0	0.122	0.122	0.135	0.108	0.135	860,000	106,430	0.1238	0.122	0.122	0.135	0.108	0.135	860,000	0.1238	-9.63%
2024-09-13	0	0.135	0.097	0.140	-	-	0	0	-	0.135	0.097	0.140	-	-	0	-	0.00%
2024-09-12	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2024-09-11	0	0.135	0.120	0.139	-	-	0	0	-	0.135	0.120	0.139	-	-	0	-	0.00%
2024-09-10	0	0.135	-	0.131	0.135	0.135	40,000	5,400	0.1350	0.135	-	0.131	0.135	0.135	40,000	0.1350	-2.88%
2024-09-09	0	0.139	0.135	0.140	0.135	0.139	56,800	7,754	0.1365	0.139	0.135	0.140	0.135	0.139	56,800	0.1365	2.96%
2024-09-05	0	0.135	0.135	0.140	-	-	0	0	-	0.135	0.135	0.140	-	-	0	-	1.50%
2024-09-04	0	0.133	-	0.133	-	-	0	0	-	0.133	-	0.133	-	-	0	-	0.00%
2024-09-03	0	0.133	-	0.140	-	-	0	0	-	0.133	-	0.140	-	-	0	-	0.00%
2024-09-02	0	0.133	0.133	0.139	0.132	0.134	10,300,000	1,370,030	0.1330	0.133	0.133	0.139	0.132	0.134	10,300,000	0.1330	0.00%
2024-08-30	0	0.133	-	0.140	-	-	0	0	-	0.133	-	0.140	-	-	0	-	0.00%
2024-08-29	0	0.133	0.104	0.134	0.103	0.133	40,400	4,839	0.1198	0.133	0.104	0.134	0.103	0.133	40,400	0.1198	9.92%
2024-08-28	0	0.121	0.106	0.138	-	-	0	0	-	0.121	0.106	0.138	-	-	0	-	0.00%
2024-08-27	0	0.121	0.121	-	-	-	0	0	-	0.121	0.121	-	-	-	0	-	0.00%
2024-08-26	0	0.121	-	0.169	0.120	0.140	100,000	12,840	0.1284	0.121	-	0.169	0.120	0.140	100,000	0.1284	-14.18%
2024-08-23	0	0.141	0.141	0.153	0.138	0.142	15,180,000	2,125,130	0.1400	0.141	0.141	0.153	0.138	0.142	15,180,000	0.1400	0.71%
2024-08-22	0	0.140	0.138	0.159	-	-	0	0	-	0.140	0.138	0.159	-	-	0	-	0.00%
2024-08-21	0	0.140	0.138	0.153	-	-	0	0	-	0.140	0.138	0.153	-	-	0	-	0.00%
2024-08-20	0	0.140	0.140	0.160	0.140	0.140	50,000	7,000	0.1400	0.140	0.140	0.160	0.140	0.140	50,000	0.1400	-4.76%
2024-08-19	0	0.147	0.142	0.154	0.140	0.147	1,590,500	223,668	0.1406	0.147	0.142	0.154	0.140	0.147	1,590,500	0.1406	5.00%
2024-08-16	0	0.140	0.140	0.159	0.139	0.142	6,070,000	849,810	0.1400	0.140	0.140	0.159	0.139	0.142	6,070,000	0.1400	-0.71%
2024-08-15	0	0.141	0.141	0.156	0.141	0.141	90,000	12,690	0.1410	0.141	0.141	0.156	0.141	0.141	90,000	0.1410	0.71%
2024-08-14	0	0.140	0.140	0.148	0.140	0.141	2,190,000	307,740	0.1405	0.140	0.140	0.148	0.140	0.141	2,190,000	0.1405	-11.95%
2024-08-13	0	0.159	0.141	0.160	0.140	0.160	9,100,268	1,284,405	0.1411	0.159	0.141	0.160	0.140	0.160	9,100,268	0.1411	6.00%
2024-08-12	0	0.150	-	0.160	-	-	0	0	-	0.150	-	0.160	-	-	0	-	-2.60%
2024-08-09	0	0.154	0.140	0.167	-	-	212	28	0.1321	0.154	0.140	0.167	-	-	212	0.1321	0.00%
2024-08-08	0	0.154	0.154	0.169	0.139	0.154	2,010,206	280,703	0.1396	0.154	0.154	0.169	0.139	0.154	2,010,206	0.1396	10.79%
2024-08-07	0	0.139	0.139	0.149	0.139	0.140	7,020,000	975,880	0.1390	0.139	0.139	0.149	0.139	0.140	7,020,000	0.1390	0.00%
2024-08-06	0	0.139	-	0.147	0.138	0.140	1,230,040	171,025	0.1390	0.139	-	0.147	0.138	0.140	1,230,040	0.1390	7.75%
2024-08-05	0	0.129	0.121	0.140	0.129	0.133	120,400	15,746	0.1308	0.129	0.121	0.140	0.129	0.133	120,400	0.1308	8.40%
2024-08-02	0	0.119	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2024-08-01	0	0.119	0.110	0.119	0.119	0.120	70,000	8,350	0.1193	0.119	0.110	0.119	0.119	0.120	70,000	0.1193	-0.83%
2024-07-31	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-07-30	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-07-29	0	0.120	0.060	-	0.120	0.120	10,000	1,200	0.1200	0.120	0.060	-	0.120	0.120	10,000	0.1200	-7.69%
2024-07-26	0	0.130	0.120	-	-	-	0	0	-	0.130	0.120	-	-	-	0	-	-3.70%
2024-07-25	0	0.135	0.120	0.150	-	-	400	45	0.1125	0.135	0.120	0.150	-	-	400	0.1125	-3.57%
2024-07-24	0	0.140	0.124	0.150	0.112	0.144	42,400	5,252	0.1239	0.140	0.124	0.150	0.112	0.144	42,400	0.1239	8.53%
2024-07-23	0	0.129	-	0.135	-	-	0	0	-	0.129	-	0.135	-	-	0	-	-3.01%
2024-07-22	0	0.133	-	0.138	0.130	0.139	109,000	14,824	0.1360	0.133	-	0.138	0.130	0.139	109,000	0.1360	2.31%
2024-07-19	0	0.130	0.121	0.144	0.127	0.145	860,000	123,400	0.1435	0.130	0.121	0.144	0.127	0.145	860,000	0.1435	-18.75%
2024-07-18	0	0.160	-	0.180	-	-	0	0	-	0.160	-	0.180	-	-	0	-	-4.76%
2024-07-17	0	0.168	0.148	0.172	0.174	0.175	52,400	9,070	0.1731	0.168	0.148	0.172	0.174	0.175	52,400	0.1731	0.00%
2024-07-16	0	0.168	0.142	0.180	0.168	0.168	20,000	3,470	0.1735	0.168	0.142	0.180	0.168	0.168	20,000	0.1735	-1.18%
2024-07-15	0	0.170	0.162	0.178	0.180	0.181	5,290,000	952,260	0.1800	0.170	0.162	0.178	0.180	0.181	5,290,000	0.1800	-13.27%
2024-07-12	0	0.196	0.180	-	-	-	20,020	4,133	0.2064	0.196	0.180	-	-	-	20,020	0.2064	0.00%
2024-07-11	0	0.196	-	0.199	-	-	0	0	-	0.196	-	0.199	-	-	0	-	0.00%
2024-07-10	0	0.196	-	0.213	-	-	800	144	0.1800	0.196	-	0.213	-	-	800	0.1800	0.00%
2024-07-09	0	0.196	-	0.199	0.191	0.196	20,000	3,870	0.1935	0.196	-	0.199	0.191	0.196	20,000	0.1935	-6.67%
2024-07-08	0	0.210	0.190	0.231	-	-	0	0	-	0.210	0.190	0.231	-	-	0	-	0.00%
2024-07-05	0	0.210	0.190	0.231	-	-	0	0	-	0.210	0.190	0.231	-	-	0	-	0.00%
2024-07-04	0	0.210	0.190	0.231	0.210	0.210	15,600	3,220	0.2064	0.210	0.190	0.231	0.210	0.210	15,600	0.2064	-2.33%
2024-07-03	0	0.215	0.210	-	-	-	0	0	-	0.215	0.210	-	-	-	0	-	0.00%
2024-07-02	0	0.215	0.215	0.239	-	-	10,000	2,300	0.2300	0.215	0.215	0.239	-	-	10,000	0.2300	0.00%
2024-06-28	0	0.215	0.206	0.230	0.215	0.215	11,000	2,368	0.2153	0.215	0.206	0.230	0.215	0.215	11,000	0.2153	-6.52%
2024-06-27	0	0.230	0.215	0.240	-	-	0	0	-	0.230	0.215	0.240	-	-	0	-	0.00%
2024-06-26	0	0.230	0.215	0.245	-	-	0	0	-	0.230	0.215	0.245	-	-	0	-	0.00%
2024-06-25	0	0.230	0.215	0.250	0.230	0.230	20,060	4,602	0.2294	0.230	0.215	0.250	0.230	0.230	20,060	0.2294	5.02%
2024-06-24	0	0.219	0.210	0.231	0.204	0.219	44,000	9,324	0.2119	0.219	0.210	0.231	0.204	0.219	44,000	0.2119	-1.79%
2024-06-21	0	0.223	0.210	0.225	0.223	0.237	42,600	9,766	0.2292	0.223	0.210	0.225	0.223	0.237	42,600	0.2292	-6.30%
2024-06-20	0	0.238	0.237	0.250	-	-	100	23	0.2300	0.238	0.237	0.250	-	-	100	0.2300	0.00%
2024-06-19	0	0.238	0.237	0.250	-	-	0	0	-	0.238	0.237	0.250	-	-	0	-	0.00%
2024-06-18	0	0.238	0.237	0.250	-	-	0	0	-	0.238	0.237	0.250	-	-	0	-	0.00%
2024-06-17	0	0.238	0.237	0.250	-	-	60	13	0.2167	0.238	0.237	0.250	-	-	60	0.2167	0.00%
2024-06-14	0	0.238	0.237	0.250	-	-	0	0	-	0.238	0.237	0.250	-	-	0	-	0.00%
2024-06-13	0	0.238	0.237	0.250	0.238	0.248	370,000	91,560	0.2475	0.238	0.237	0.250	0.238	0.248	370,000	0.2475	0.42%
2024-06-12	0	0.237	0.232	0.245	0.236	0.237	40,000	9,630	0.2408	0.237	0.232	0.245	0.236	0.237	40,000	0.2408	-1.25%
2024-06-11	0	0.240	0.235	0.245	0.231	0.240	188,600	44,390	0.2354	0.240	0.235	0.245	0.231	0.240	188,600	0.2354	0.00%
2024-06-07	0	0.240	0.236	0.248	-	-	20,000	4,920	0.2460	0.240	0.236	0.248	-	-	20,000	0.2460	0.00%
2024-06-06	0	0.240	-	0.246	-	-	100	20	0.2000	0.240	-	0.246	-	-	100	0.2000	0.00%
2024-06-05	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-2.44%
2024-06-04	0	0.246	-	0.246	-	-	0	0	-	0.246	-	0.246	-	-	0	-	0.00%
2024-06-03	0	0.246	-	0.246	-	-	2,200	499	0.2268	0.246	-	0.246	-	-	2,200	0.2268	0.00%
2024-05-31	0	0.246	-	0.248	-	-	0	0	-	0.246	-	0.248	-	-	0	-	0.00%
2024-05-30	0	0.246	-	0.248	0.241	0.246	60,000	14,510	0.2418	0.246	-	0.248	0.241	0.246	60,000	0.2418	3.80%
2024-05-29	0	0.237	-	0.247	0.236	0.241	52,000	12,508	0.2405	0.237	-	0.247	0.236	0.241	52,000	0.2405	-4.82%
2024-05-28	0	0.249	0.241	0.250	0.249	0.249	54,000	13,390	0.2480	0.249	0.241	0.250	0.249	0.249	54,000	0.2480	2.89%
2024-05-27	0	0.242	0.241	0.250	0.242	0.249	116,000	28,732	0.2477	0.242	0.241	0.250	0.242	0.249	116,000	0.2477	-2.81%
2024-05-24	0	0.249	0.241	0.250	0.248	0.249	40,200	9,986	0.2484	0.249	0.241	0.250	0.248	0.249	40,200	0.2484	2.89%
2024-05-23	0	0.242	0.241	0.249	0.242	0.242	21,000	5,077	0.2418	0.242	0.241	0.249	0.242	0.242	21,000	0.2418	-1.63%
2024-05-22	0	0.246	0.241	0.246	-	-	0	0	-	0.246	0.241	0.246	-	-	0	-	-1.20%
2024-05-21	0	0.249	0.241	0.249	0.249	0.249	100,000	24,900	0.2490	0.249	0.241	0.249	0.249	0.249	100,000	0.2490	0.00%
2024-05-20	0	0.249	0.241	0.250	-	-	4,000	948	0.2370	0.249	0.241	0.250	-	-	4,000	0.2370	0.00%
2024-05-17	0	0.249	-	0.250	0.235	0.249	141,000	34,805	0.2468	0.249	-	0.250	0.235	0.249	141,000	0.2468	5.06%
2024-05-16	0	0.237	-	0.243	0.236	0.241	182,600	43,705	0.2393	0.237	-	0.243	0.236	0.241	182,600	0.2393	-3.66%
2024-05-14	0	0.246	0.241	0.246	0.241	0.248	92,000	22,714	0.2469	0.246	0.241	0.246	0.241	0.248	92,000	0.2469	-1.60%
2024-05-13	0	0.250	0.241	0.250	-	-	4,000	944	0.2360	0.250	0.241	0.250	-	-	4,000	0.2360	0.00%
2024-05-10	0	0.250	0.241	0.250	0.250	0.250	50,000	12,500	0.2500	0.250	0.241	0.250	0.250	0.250	50,000	0.2500	0.00%
2024-05-09	0	0.250	0.241	0.280	0.250	0.250	20,000	5,000	0.2500	0.250	0.241	0.280	0.250	0.250	20,000	0.2500	0.00%
2024-05-08	0	0.250	0.241	0.280	0.250	0.250	10,000	2,500	0.2500	0.250	0.241	0.280	0.250	0.250	10,000	0.2500	0.00%
2024-05-07	0	0.250	0.241	0.270	0.236	0.250	86,040	21,055	0.2447	0.250	0.241	0.270	0.236	0.250	86,040	0.2447	3.31%
2024-05-06	0	0.242	0.241	0.250	0.240	0.240	10,000	2,400	0.2400	0.242	0.241	0.250	0.240	0.240	10,000	0.2400	-3.20%
2024-05-03	0	0.250	0.239	0.280	0.248	0.250	163,000	40,596	0.2491	0.250	0.239	0.280	0.248	0.250	163,000	0.2491	0.40%
2024-05-02	0	0.249	0.239	0.280	0.249	0.250	30,000	7,490	0.2497	0.249	0.239	0.280	0.249	0.250	30,000	0.2497	0.00%
2024-04-30	0	0.249	0.238	0.250	0.238	0.249	114,000	28,132	0.2468	0.249	0.238	0.250	0.238	0.249	114,000	0.2468	1.63%
2024-04-29	0	0.245	0.238	0.250	-	-	12,400	3,037	0.2449	0.245	0.238	0.250	-	-	12,400	0.2449	0.00%
2024-04-26	0	0.245	0.238	0.245	0.245	0.246	40,000	9,830	0.2458	0.245	0.238	0.245	0.245	0.246	40,000	0.2458	-2.00%
2024-04-25	0	0.250	0.238	0.260	0.250	0.250	71,200	17,660	0.2480	0.250	0.238	0.260	0.250	0.250	71,200	0.2480	4.17%
2024-04-24	0	0.240	0.238	0.240	0.239	0.240	76,600	18,388	0.2401	0.240	0.238	0.240	0.239	0.240	76,600	0.2401	-4.00%
2024-04-23	0	0.250	0.238	0.250	0.250	0.250	62,200	15,270	0.2455	0.250	0.238	0.250	0.250	0.250	62,200	0.2455	4.60%
2024-04-22	0	0.239	0.238	0.250	0.235	0.235	224,000	53,110	0.2371	0.239	0.238	0.250	0.235	0.235	224,000	0.2371	1.70%
2024-04-19	0	0.235	0.235	0.246	0.235	0.239	110,000	25,970	0.2361	0.235	0.235	0.246	0.235	0.239	110,000	0.2361	-2.89%
2024-04-18	0	0.242	0.242	0.280	0.242	0.250	48,000	11,808	0.2460	0.242	0.242	0.280	0.242	0.250	48,000	0.2460	-3.20%
2024-04-17	0	0.250	0.241	0.280	0.250	0.250	14,800	3,575	0.2416	0.250	0.241	0.280	0.250	0.250	14,800	0.2416	0.00%
2024-04-16	0	0.250	0.241	0.280	0.250	0.250	10,000	2,500	0.2500	0.250	0.241	0.280	0.250	0.250	10,000	0.2500	0.00%
2024-04-15	0	0.250	0.241	0.280	0.250	0.250	950,000	237,500	0.2500	0.250	0.241	0.280	0.250	0.250	950,000	0.2500	0.00%
2024-04-12	0	0.250	0.241	0.275	0.250	0.250	278,000	69,500	0.2500	0.250	0.241	0.275	0.250	0.250	278,000	0.2500	0.00%
2024-04-11	0	0.250	0.241	0.250	-	-	0	0	-	0.250	0.241	0.250	-	-	0	-	0.00%
2024-04-10	0	0.250	0.241	0.250	-	-	0	0	-	0.250	0.241	0.250	-	-	0	-	0.00%
2024-04-09	0	0.250	0.242	0.250	0.250	0.250	130,000	32,500	0.2500	0.250	0.242	0.250	0.250	0.250	130,000	0.2500	0.00%
2024-04-08	0	0.250	0.242	0.250	0.241	0.250	140,000	34,710	0.2479	0.250	0.242	0.250	0.241	0.250	140,000	0.2479	3.31%
2024-04-05	0	0.242	0.239	0.250	0.241	0.241	10,000	2,410	0.2410	0.242	0.239	0.250	0.241	0.241	10,000	0.2410	-3.20%
2024-04-03	0	0.250	0.239	0.250	0.242	0.250	120,000	29,920	0.2493	0.250	0.239	0.250	0.242	0.250	120,000	0.2493	0.00%
2024-04-02	0	0.250	0.240	0.280	0.242	0.250	78,400	19,372	0.2471	0.250	0.240	0.280	0.242	0.250	78,400	0.2471	0.40%
2024-03-28	0	0.249	0.239	0.250	0.249	0.250	60,000	14,950	0.2492	0.249	0.239	0.250	0.249	0.250	60,000	0.2492	4.18%
2024-03-27	0	0.239	0.240	0.250	0.239	0.250	410,600	101,059	0.2461	0.239	0.240	0.250	0.239	0.250	410,600	0.2461	0.42%
2024-03-26	0	0.238	0.230	0.244	0.238	0.250	430,000	103,250	0.2401	0.238	0.230	0.244	0.238	0.250	430,000	0.2401	-0.83%
2024-03-25	0	0.240	0.238	0.240	0.239	0.241	181,000	43,313	0.2393	0.240	0.238	0.240	0.239	0.241	181,000	0.2393	-4.00%
2024-03-22	0	0.250	0.238	0.250	0.235	0.250	591,500	142,697	0.2412	0.250	0.238	0.250	0.235	0.250	591,500	0.2412	0.00%
2024-03-21	0	0.250	0.238	0.270	0.248	0.250	421,200	104,826	0.2489	0.250	0.238	0.270	0.248	0.250	421,200	0.2489	6.38%
2024-03-20	0	0.235	-	0.243	0.235	0.250	360,000	87,550	0.2432	0.235	-	0.243	0.235	0.250	360,000	0.2432	-1.67%
2024-03-19	0	0.239	0.238	0.249	0.238	0.250	63,000	15,501	0.2460	0.239	0.238	0.249	0.238	0.250	63,000	0.2460	-4.40%
2024-03-18	0	0.250	0.239	0.250	0.241	0.250	230,000	56,110	0.2440	0.250	0.239	0.250	0.241	0.250	230,000	0.2440	5.04%
2024-03-15	0	0.238	0.236	0.280	0.238	0.250	20,000	4,880	0.2440	0.238	0.236	0.280	0.238	0.250	20,000	0.2440	-4.80%
2024-03-14	0	0.250	0.236	0.250	0.249	0.250	180,000	44,770	0.2487	0.250	0.236	0.250	0.249	0.250	180,000	0.2487	2.88%
2024-03-13	0	0.243	0.236	0.280	0.235	0.250	385,220	93,266	0.2421	0.243	0.236	0.280	0.235	0.250	385,220	0.2421	-2.80%
2024-03-12	0	0.250	0.237	0.250	0.238	0.250	205,100	50,758	0.2475	0.250	0.237	0.250	0.238	0.250	205,100	0.2475	5.04%
2024-03-11	0	0.238	0.237	0.239	0.235	0.250	298,100	71,583	0.2401	0.238	0.237	0.239	0.235	0.250	298,100	0.2401	1.28%
2024-03-08	0	0.235	-	0.235	0.235	0.238	52,800	12,382	0.2345	0.235	-	0.235	0.235	0.238	52,800	0.2345	-6.00%
2024-03-07	0	0.250	0.226	0.250	0.250	0.250	20,000	5,000	0.2500	0.250	0.226	0.250	0.250	0.250	20,000	0.2500	0.00%
2024-03-06	0	0.250	0.226	0.255	0.238	0.250	180,000	44,300	0.2461	0.250	0.226	0.255	0.238	0.250	180,000	0.2461	6.38%
2024-03-05	0	0.235	0.226	0.245	0.235	0.250	150,000	36,350	0.2423	0.235	0.226	0.245	0.235	0.250	150,000	0.2423	0.00%
2024-03-04	0	0.235	0.226	0.244	0.235	0.250	226,020	56,134	0.2484	0.235	0.226	0.244	0.235	0.250	226,020	0.2484	-6.00%
2024-03-01	0	0.250	0.226	0.250	0.250	0.250	996,040	248,799	0.2498	0.250	0.226	0.250	0.250	0.250	996,040	0.2498	0.00%
2024-02-29	0	0.250	0.226	0.250	0.250	0.250	30,000	7,500	0.2500	0.250	0.226	0.250	0.250	0.250	30,000	0.2500	0.40%
2024-02-28	0	0.249	0.226	0.250	0.248	0.249	50,020	12,444	0.2488	0.249	0.226	0.250	0.248	0.249	50,020	0.2488	-0.40%
2024-02-27	0	0.250	0.235	0.250	0.250	0.250	350,000	87,500	0.2500	0.250	0.235	0.250	0.250	0.250	350,000	0.2500	0.00%
2024-02-26	0	0.250	-	0.275	0.250	0.250	62,600	15,599	0.2492	0.250	-	0.275	0.250	0.250	62,600	0.2492	0.00%
2024-02-23	0	0.250	-	0.280	0.242	0.250	72,000	17,650	0.2451	0.250	-	0.280	0.242	0.250	72,000	0.2451	0.00%
2024-02-22	0	0.250	0.238	0.280	0.245	0.250	111,020	27,670	0.2492	0.250	0.238	0.280	0.245	0.250	111,020	0.2492	0.00%
2024-02-21	0	0.250	0.239	0.275	0.239	0.250	40,000	9,780	0.2445	0.250	0.239	0.275	0.239	0.250	40,000	0.2445	0.00%
2024-02-20	0	0.250	0.238	0.270	0.235	0.250	221,200	54,069	0.2444	0.250	0.238	0.270	0.235	0.250	221,200	0.2444	0.00%
2024-02-19	0	0.250	0.238	0.250	-	-	0	0	-	0.250	0.238	0.250	-	-	0	-	0.00%
2024-02-16	0	0.250	0.238	0.280	0.250	0.250	30,000	7,500	0.2500	0.250	0.238	0.280	0.250	0.250	30,000	0.2500	0.00%
2024-02-15	0	0.250	0.238	0.250	0.250	0.250	30,000	7,500	0.2500	0.250	0.238	0.250	0.250	0.250	30,000	0.2500	0.00%
2024-02-14	0	0.250	0.238	0.250	0.250	0.250	306,000	76,380	0.2496	0.250	0.238	0.250	0.250	0.250	306,000	0.2496	0.00%
2024-02-09	0	0.250	0.238	0.250	-	-	212	48	0.2264	0.250	0.238	0.250	-	-	212	0.2264	0.00%
2024-02-08	0	0.250	0.249	0.280	0.232	0.250	60,000	14,820	0.2470	0.250	0.249	0.280	0.232	0.250	60,000	0.2470	0.00%
2024-02-07	0	0.250	-	0.270	0.238	0.260	1,860,052	481,692	0.2590	0.250	-	0.270	0.238	0.260	1,860,052	0.2590	-1.96%
2024-02-06	0	0.255	-	0.265	0.230	0.275	1,120,100	304,424	0.2718	0.255	-	0.265	0.230	0.275	1,120,100	0.2718	-3.77%
2024-02-05	0	0.265	0.228	0.265	0.224	0.270	558,400	136,201	0.2439	0.265	0.228	0.265	0.224	0.270	558,400	0.2439	6.00%
2024-02-02	0	0.250	0.237	0.249	0.230	0.250	52,000	12,736	0.2449	0.250	0.237	0.249	0.230	0.250	52,000	0.2449	-5.66%
2024-02-01	0	0.265	-	0.260	0.250	0.265	1,540,200	405,694	0.2634	0.265	-	0.260	0.250	0.265	1,540,200	0.2634	-1.85%
2024-01-31	0	0.270	-	0.270	0.270	0.275	3,990,000	1,097,200	0.2750	0.270	-	0.270	0.270	0.275	3,990,000	0.2750	0.00%
2024-01-30	0	0.270	0.250	0.275	0.250	0.270	118,200	29,864	0.2527	0.270	0.250	0.275	0.250	0.270	118,200	0.2527	0.00%
2024-01-29	0	0.270	0.255	0.275	0.270	0.270	1,010,600	272,698	0.2698	0.270	0.255	0.275	0.270	0.270	1,010,600	0.2698	-1.82%
2024-01-26	0	0.275	0.255	0.280	0.260	0.275	6,538,400	1,779,972	0.2722	0.275	0.255	0.280	0.260	0.275	6,538,400	0.2722	0.00%
2024-01-25	0	0.275	0.235	0.280	0.275	0.275	4,010,000	1,102,750	0.2750	0.275	0.235	0.280	0.275	0.275	4,010,000	0.2750	0.00%
2024-01-24	0	0.275	0.236	0.280	0.270	0.275	4,200,000	1,154,000	0.2748	0.275	0.236	0.280	0.270	0.275	4,200,000	0.2748	10.00%
2024-01-23	0	0.250	0.222	0.255	0.221	0.260	3,496,000	907,930	0.2597	0.250	0.222	0.255	0.221	0.260	3,496,000	0.2597	-1.96%
2024-01-22	0	0.255	-	0.265	-	-	0	0	-	0.255	-	0.265	-	-	0	-	0.00%
2024-01-19	0	0.255	-	0.250	0.224	0.255	730,112	178,763	0.2448	0.255	-	0.250	0.224	0.255	730,112	0.2448	0.00%
2024-01-18	0	0.255	-	0.265	-	-	20	4	0.2000	0.255	-	0.265	-	-	20	0.2000	0.00%
2024-01-17	0	0.255	-	0.265	-	-	0	0	-	0.255	-	0.265	-	-	0	-	0.00%
2024-01-16	0	0.255	0.237	0.280	0.255	0.255	1,492,000	380,416	0.2550	0.255	0.237	0.280	0.255	0.255	1,492,000	0.2550	0.00%
2024-01-15	0	0.255	0.237	0.255	-	-	100	23	0.2300	0.255	0.237	0.255	-	-	100	0.2300	-7.27%
2024-01-12	0	0.275	0.237	0.280	-	-	0	0	-	0.275	0.237	0.280	-	-	0	-	0.00%
2024-01-11	0	0.275	0.240	0.275	0.243	0.275	126,000	31,566	0.2505	0.275	0.240	0.275	0.243	0.275	126,000	0.2505	-5.17%
2024-01-10	0	0.290	0.241	0.290	0.290	0.290	10,000	2,900	0.2900	0.290	0.241	0.290	0.290	0.290	10,000	0.2900	13.73%
2024-01-09	0	0.255	0.241	0.255	0.240	0.255	162,000	39,930	0.2465	0.255	0.241	0.255	0.240	0.255	162,000	0.2465	-5.56%
2024-01-08	0	0.270	0.240	0.290	-	-	0	0	-	0.270	0.240	0.290	-	-	0	-	0.00%
2024-01-05	0	0.270	0.243	0.270	0.235	0.285	156,000	38,940	0.2496	0.270	0.243	0.270	0.235	0.285	156,000	0.2496	-6.90%
2024-01-04	0	0.290	-	0.305	-	-	0	0	-	0.290	-	0.305	-	-	0	-	0.00%
2024-01-03	0	0.290	-	0.290	0.260	0.290	24,000	6,400	0.2667	0.290	-	0.290	0.260	0.290	24,000	0.2667	5.45%
2024-01-02	0	0.275	-	0.285	-	-	0	0	-	0.275	-	0.285	-	-	0	-	0.00%
2023-12-29	0	0.275	-	0.285	-	-	1,600	360	0.2250	0.275	-	0.285	-	-	1,600	0.2250	0.00%
2023-12-28	0	0.275	0.231	0.275	0.230	0.275	75,000	18,430	0.2457	0.275	0.231	0.275	0.230	0.275	75,000	0.2457	5.77%
2023-12-27	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2023-12-22	0	0.260	-	0.270	-	-	0	0	-	0.260	-	0.270	-	-	0	-	0.00%
2023-12-21	0	0.260	0.223	0.260	-	-	0	0	-	0.260	0.223	0.260	-	-	0	-	0.00%
2023-12-20	0	0.260	0.223	0.260	-	-	0	0	-	0.260	0.223	0.260	-	-	0	-	-3.70%
2023-12-19	0	0.270	0.245	0.270	-	-	1,272	298	0.2343	0.270	0.245	0.270	-	-	1,272	0.2343	0.00%
2023-12-18	0	0.270	0.232	0.270	0.245	0.270	1,112,600	273,119	0.2455	0.270	0.232	0.270	0.245	0.270	1,112,600	0.2455	0.00%
2023-12-15	0	0.270	0.211	0.270	0.270	0.270	370,000	99,900	0.2700	0.270	0.211	0.270	0.270	0.270	370,000	0.2700	1.89%
2023-12-14	0	0.265	0.236	0.270	0.235	0.270	967,200	260,459	0.2693	0.265	0.236	0.270	0.235	0.270	967,200	0.2693	9.05%
2023-12-13	0	0.243	0.243	0.280	0.223	0.275	2,322,140	583,082	0.2511	0.243	0.243	0.280	0.223	0.275	2,322,140	0.2511	-6.54%
2023-12-12	0	0.260	0.250	0.275	0.250	0.260	680,660	176,358	0.2591	0.260	0.250	0.275	0.250	0.260	680,660	0.2591	0.00%
2023-12-11	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2023-12-08	0	0.260	0.242	0.260	0.215	0.265	116,120	28,624	0.2465	0.260	0.242	0.260	0.215	0.265	116,120	0.2465	-3.70%
2023-12-07	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2023-12-06	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2023-12-05	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2023-12-04	0	0.270	0.098	0.280	-	-	4,000	666	0.1665	0.270	0.098	0.280	-	-	4,000	0.1665	0.00%
2023-12-01	0	0.270	0.165	0.280	-	-	0	0	-	0.270	0.165	0.280	-	-	0	-	0.00%
2023-11-30	0	0.270	-	0.280	0.250	0.270	30,000	7,700	0.2567	0.270	-	0.280	0.250	0.270	30,000	0.2567	5.88%
2023-11-29	0	0.255	-	0.255	0.260	0.260	764,000	198,560	0.2599	0.255	-	0.255	0.260	0.260	764,000	0.2599	-1.92%
2023-11-28	0	0.260	-	0.270	0.260	0.270	1,211,600	319,084	0.2634	0.260	-	0.270	0.260	0.270	1,211,600	0.2634	-3.70%
2023-11-27	0	0.270	0.255	0.275	0.270	0.270	1,820,000	491,400	0.2700	0.270	0.255	0.275	0.270	0.270	1,820,000	0.2700	0.00%
2023-11-24	0	0.270	-	0.280	-	-	0	0	-	0.270	-	0.280	-	-	0	-	0.00%
2023-11-23	0	0.270	-	0.270	0.250	0.280	1,460,000	368,800	0.2526	0.270	-	0.270	0.250	0.280	1,460,000	0.2526	5.88%
2023-11-22	0	0.255	-	0.255	0.255	0.255	300,000	76,500	0.2550	0.255	-	0.255	0.255	0.255	300,000	0.2550	2.00%
2023-11-21	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2023-11-20	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2023-11-17	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2023-11-16	0	0.250	-	0.295	-	-	2,000	440	0.2200	0.250	-	0.295	-	-	2,000	0.2200	0.00%
2023-11-15	0	0.250	0.161	0.255	-	-	0	0	-	0.250	0.161	0.255	-	-	0	-	0.00%
2023-11-14	0	0.250	0.250	0.255	-	-	18,200	4,548	0.2499	0.250	0.250	0.255	-	-	18,200	0.2499	0.00%
2023-11-13	0	0.250	0.166	0.255	-	-	0	0	-	0.250	0.166	0.255	-	-	0	-	0.00%
2023-11-10	0	0.250	-	0.255	0.250	0.250	300,000	75,000	0.2500	0.250	-	0.255	0.250	0.250	300,000	0.2500	0.81%
2023-11-09	0	0.248	0.202	0.290	0.248	0.248	100,000	24,800	0.2480	0.248	0.202	0.290	0.248	0.248	100,000	0.2480	4.20%
2023-11-08	0	0.238	-	0.270	-	-	0	0	-	0.238	-	0.270	-	-	0	-	0.00%
2023-11-07	0	0.238	0.189	0.250	0.186	0.238	261,000	58,156	0.2228	0.238	0.189	0.250	0.186	0.238	261,000	0.2228	19.00%
2023-11-06	0	0.200	0.186	-	0.196	0.200	2,232,000	445,600	0.1996	0.200	0.186	-	0.196	0.200	2,232,000	0.1996	8.11%
2023-11-03	0	0.185	0.185	-	0.185	0.185	31,000	5,730	0.1848	0.185	0.185	-	0.185	0.185	31,000	0.1848	2.21%
2023-11-02	0	0.181	0.181	-	0.181	0.181	60,000	10,860	0.1810	0.181	0.181	-	0.181	0.181	60,000	0.1810	0.00%
2023-11-01	0	0.181	0.181	-	0.179	0.225	495,700	100,101	0.2019	0.181	0.181	-	0.179	0.225	495,700	0.2019	-4.74%
2023-10-31	0	0.190	-	0.205	0.190	0.190	10,000	1,900	0.1900	0.190	-	0.205	0.190	0.190	10,000	0.1900	0.00%
2023-10-30	0	0.190	0.180	0.208	-	-	0	0	-	0.190	0.180	0.208	-	-	0	-	0.00%
2023-10-27	0	0.190	0.156	0.205	-	-	2,000	300	0.1500	0.190	0.156	0.205	-	-	2,000	0.1500	0.00%
2023-10-26	0	0.190	0.039	0.208	-	-	0	0	-	0.190	0.039	0.208	-	-	0	-	0.00%
2023-10-25	0	0.190	0.180	0.208	-	-	0	0	-	0.190	0.180	0.208	-	-	0	-	0.00%
2023-10-24	0	0.190	0.081	0.205	0.190	0.190	10,000	1,900	0.1900	0.190	0.081	0.205	0.190	0.190	10,000	0.1900	5.56%
2023-10-20	0	0.180	0.180	0.192	0.179	0.193	154,000	29,230	0.1898	0.180	0.180	0.192	0.179	0.193	154,000	0.1898	-4.26%
2023-10-19	0	0.188	0.170	0.195	0.180	0.188	270,000	50,120	0.1856	0.188	0.170	0.195	0.180	0.188	270,000	0.1856	-1.05%
2023-10-18	0	0.190	0.180	0.205	-	-	0	0	-	0.190	0.180	0.205	-	-	0	-	0.00%
2023-10-17	0	0.190	0.190	0.196	0.180	0.180	34,000	6,048	0.1779	0.190	0.190	0.196	0.180	0.180	34,000	0.1779	4.97%
2023-10-16	0	0.181	0.180	0.190	0.181	0.181	68,460	12,348	0.1804	0.181	0.180	0.190	0.181	0.181	68,460	0.1804	0.56%
2023-10-13	0	0.180	0.171	0.180	0.180	0.180	33,600	5,986	0.1782	0.180	0.171	0.180	0.180	0.180	33,600	0.1782	-2.70%
2023-10-12	0	0.185	-	0.190	0.185	0.195	129,200	24,040	0.1861	0.185	-	0.190	0.185	0.195	129,200	0.1861	-5.13%
2023-10-11	0	0.195	0.185	0.196	-	-	1,200	216	0.1800	0.195	0.185	0.196	-	-	1,200	0.1800	0.00%
2023-10-10	0	0.195	0.113	0.210	0.195	0.195	11,000	2,090	0.1900	0.195	0.113	0.210	0.195	0.195	11,000	0.1900	0.00%
2023-10-09	0	0.195	0.185	0.195	-	-	0	0	-	0.195	0.185	0.195	-	-	0	-	0.00%
2023-10-06	0	0.195	0.180	0.196	0.195	0.195	4,004,000	780,732	0.1950	0.195	0.180	0.196	0.195	0.195	4,004,000	0.1950	0.00%
2023-10-05	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	-0.51%
2023-10-04	0	0.196	0.092	0.196	-	-	0	0	-	0.196	0.092	0.196	-	-	0	-	-0.51%
2023-10-03	0	0.197	0.125	0.215	-	-	0	0	-	0.197	0.125	0.215	-	-	0	-	0.00%
2023-09-29	0	0.197	0.185	0.198	-	-	0	0	-	0.197	0.185	0.198	-	-	0	-	0.00%
2023-09-28	0	0.197	0.183	0.198	0.181	0.197	20,000	3,780	0.1890	0.197	0.183	0.198	0.181	0.197	20,000	0.1890	0.00%
2023-09-27	0	0.197	0.180	0.198	0.180	0.197	110,000	19,970	0.1815	0.197	0.180	0.198	0.180	0.197	110,000	0.1815	0.51%
2023-09-26	0	0.196	-	0.215	0.181	0.196	50,000	9,200	0.1840	0.196	-	0.215	0.181	0.196	50,000	0.1840	0.00%
2023-09-25	0	0.196	-	0.215	-	-	0	0	-	0.196	-	0.215	-	-	0	-	0.00%
2023-09-22	0	0.196	-	0.196	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2023-09-21	0	0.196	0.133	0.196	-	-	0	0	-	0.196	0.133	0.196	-	-	0	-	0.00%
2023-09-20	0	0.196	0.145	0.196	-	-	0	0	-	0.196	0.145	0.196	-	-	0	-	0.00%
2023-09-19	0	0.196	0.100	0.196	-	-	0	0	-	0.196	0.100	0.196	-	-	0	-	0.00%
2023-09-18	0	0.196	0.120	0.196	-	-	1,000	184	0.1840	0.196	0.120	0.196	-	-	1,000	0.1840	-6.67%
2023-09-15	0	0.210	0.163	0.210	0.210	0.210	10,000	2,100	0.2100	0.210	0.163	0.210	0.210	0.210	10,000	0.2100	9.37%
2023-09-14	0	0.192	0.192	0.208	0.120	0.193	210,000	39,290	0.1871	0.192	0.192	0.208	0.120	0.193	210,000	0.1871	0.00%
2023-09-13	0	0.192	0.150	0.193	-	-	0	0	-	0.192	0.150	0.193	-	-	0	-	-0.52%
2023-09-12	0	0.193	0.151	0.199	0.180	0.193	40,000	7,330	0.1833	0.193	0.151	0.199	0.180	0.193	40,000	0.1833	7.22%
2023-09-11	0	0.180	0.180	0.198	0.180	0.181	30,000	5,410	0.1803	0.180	0.180	0.198	0.180	0.181	30,000	0.1803	0.56%
2023-09-07	0	0.179	0.129	0.179	0.164	0.185	42,000	7,210	0.1717	0.179	0.129	0.179	0.164	0.185	42,000	0.1717	27.86%
2023-09-06	0	0.140	0.140	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	6.06%
2023-09-05	0	0.132	0.120	-	0.120	0.120	21,800	2,604	0.1194	0.132	0.120	-	0.120	0.120	21,800	0.1194	10.00%
2023-09-04	0	0.120	0.105	0.120	-	-	0	0	-	0.120	0.105	0.120	-	-	0	-	-20.00%
2023-08-31	0	0.150	-	0.159	-	-	0	0	-	0.150	-	0.159	-	-	0	-	0.00%
2023-08-30	0	0.150	0.070	0.150	0.158	0.158	1,002,000	158,292	0.1580	0.150	0.070	0.150	0.158	0.158	1,002,000	0.1580	-5.66%
2023-08-29	0	0.159	-	0.159	0.160	0.160	10,800	1,718	0.1591	0.159	-	0.159	0.160	0.160	10,800	0.1591	-0.63%
2023-08-28	0	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	6.67%
2023-08-25	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	7.14%
2023-08-24	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2023-08-23	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2023-08-22	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2023-08-21	0	0.140	-	0.140	0.140	0.140	10,000	1,400	0.1400	0.140	-	0.140	0.140	0.140	10,000	0.1400	0.00%
2023-08-18	0	0.140	-	0.140	-	-	7,000	938	0.1340	0.140	-	0.140	-	-	7,000	0.1340	-9.09%
2023-08-17	0	0.154	-	0.173	-	-	0	0	-	0.154	-	0.173	-	-	0	-	0.00%
2023-08-16	0	0.154	-	0.173	-	-	0	0	-	0.154	-	0.173	-	-	0	-	0.00%
2023-08-15	0	0.154	-	0.173	-	-	0	0	-	0.154	-	0.173	-	-	0	-	0.00%
2023-08-14	0	0.154	-	0.173	-	-	20	3	0.1500	0.154	-	0.173	-	-	20	0.1500	0.00%
2023-08-11	0	0.154	-	0.176	-	-	3,200	454	0.1419	0.154	-	0.176	-	-	3,200	0.1419	0.00%
2023-08-10	0	0.154	-	0.176	-	-	0	0	-	0.154	-	0.176	-	-	0	-	0.00%
2023-08-09	0	0.154	-	0.176	-	-	0	0	-	0.154	-	0.176	-	-	0	-	0.00%
2023-08-08	0	0.154	0.105	0.155	-	-	0	0	-	0.154	0.105	0.155	-	-	0	-	-0.65%
2023-08-07	0	0.155	0.135	0.176	0.155	0.155	10,000	1,550	0.1550	0.155	0.135	0.176	0.155	0.155	10,000	0.1550	0.00%
2023-08-04	0	0.155	0.155	0.176	-	-	0	0	-	0.155	0.155	0.176	-	-	0	-	0.00%
2023-08-03	0	0.155	0.155	0.176	-	-	0	0	-	0.155	0.155	0.176	-	-	0	-	0.00%
2023-08-02	0	0.155	0.155	0.176	-	-	200	30	0.1500	0.155	0.155	0.176	-	-	200	0.1500	0.00%
2023-08-01	0	0.155	0.155	0.176	0.151	0.156	1,080,000	167,370	0.1550	0.155	0.155	0.176	0.151	0.156	1,080,000	0.1550	-2.52%
2023-07-31	0	0.159	0.141	0.159	0.177	0.177	17,800	2,928	0.1645	0.159	0.141	0.159	0.177	0.177	17,800	0.1645	-10.17%
2023-07-28	0	0.177	0.148	0.190	0.177	0.177	10,000	1,770	0.1770	0.177	0.148	0.190	0.177	0.177	10,000	0.1770	-1.67%
2023-07-27	0	0.180	0.038	0.180	0.190	0.190	19,640	3,502	0.1783	0.180	0.038	0.180	0.190	0.190	19,640	0.1783	-5.26%
2023-07-26	0	0.190	0.125	0.200	-	-	0	0	-	0.190	0.125	0.200	-	-	0	-	0.00%
2023-07-25	0	0.190	-	-	0.190	0.190	1,300,000	247,000	0.1900	0.190	-	-	0.190	0.190	1,300,000	0.1900	0.00%
2023-07-24	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2023-07-21	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2023-07-20	0	0.190	-	-	0.190	0.190	1,000,000	190,000	0.1900	0.190	-	-	0.190	0.190	1,000,000	0.1900	0.00%
2023-07-19	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2023-07-18	0	0.190	-	-	0.190	0.190	10,000	1,900	0.1900	0.190	-	-	0.190	0.190	10,000	0.1900	0.00%
2023-07-14	0	0.190	0.190	-	-	-	0	0	-	0.190	0.190	-	-	-	0	-	0.00%
2023-07-13	0	0.190	0.170	-	0.190	0.190	20,040	3,806	0.1899	0.190	0.170	-	0.190	0.190	20,040	0.1899	-9.52%
2023-07-12	0	0.210	-	0.210	-	-	0	0	-	0.210	-	0.210	-	-	0	-	-6.67%
2023-07-11	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2023-07-10	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2023-07-07	0	0.225	-	0.225	-	-	0	0	-	0.225	-	0.225	-	-	0	-	-3.85%
2023-07-06	0	0.234	-	-	-	-	0	0	-	0.234	-	-	-	-	0	-	0.00%
2023-07-05	0	0.234	0.198	0.234	-	-	8,600	1,952	0.2270	0.234	0.198	0.234	-	-	8,600	0.2270	-2.50%
2023-07-04	0	0.240	-	0.320	-	-	0	0	-	0.240	-	0.320	-	-	0	-	0.00%
2023-07-03	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2023-06-30	0	0.240	0.138	0.240	0.240	0.243	60,200	14,554	0.2418	0.240	0.138	0.240	0.240	0.243	60,200	0.2418	-7.69%
2023-06-29	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-8.77%
2023-06-28	0	0.285	0.265	0.285	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	0.00%
2023-06-27	0	0.285	0.260	0.285	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	0.00%
2023-06-26	0	0.285	0.260	0.285	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	0.00%
2023-06-23	0	0.285	0.260	0.285	-	-	40	10	0.2500	0.285	0.260	0.285	-	-	40	0.2500	0.00%
2023-06-21	0	0.285	0.260	0.300	-	-	0	0	-	0.285	0.260	0.300	-	-	0	-	0.00%
2023-06-20	0	0.285	0.275	0.295	0.285	0.285	40,000	11,400	0.2850	0.285	0.275	0.295	0.285	0.285	40,000	0.2850	0.00%
2023-06-19	0	0.285	0.270	0.295	0.250	0.285	110,820	29,096	0.2626	0.285	0.270	0.295	0.250	0.285	110,820	0.2626	-1.72%
2023-06-16	0	0.290	0.250	0.300	-	-	0	0	-	0.290	0.250	0.300	-	-	0	-	0.00%
2023-06-15	0	0.290	0.250	0.300	-	-	0	0	-	0.290	0.250	0.300	-	-	0	-	0.00%
2023-06-14	0	0.290	0.250	0.290	-	-	320	77	0.2406	0.290	0.250	0.290	-	-	320	0.2406	-3.33%
2023-06-13	0	0.300	0.250	0.300	-	-	20	4	0.2000	0.300	0.250	0.300	-	-	20	0.2000	0.00%
2023-06-12	0	0.300	0.280	0.300	0.300	0.310	42,000	12,860	0.3062	0.300	0.280	0.300	0.300	0.310	42,000	0.3062	-1.64%
2023-06-09	0	0.305	0.280	0.305	-	-	0	0	-	0.305	0.280	0.305	-	-	0	-	0.00%
2023-06-08	0	0.305	0.300	0.305	-	-	440	125	0.2841	0.305	0.300	0.305	-	-	440	0.2841	0.00%
2023-06-07	0	0.305	0.305	0.350	0.305	0.305	137,400	41,759	0.3039	0.305	0.305	0.350	0.305	0.305	137,400	0.3039	1.67%
2023-06-06	0	0.300	0.290	0.325	0.290	0.300	34,000	9,980	0.2935	0.300	0.290	0.325	0.290	0.300	34,000	0.2935	1.69%
2023-06-05	0	0.295	0.295	0.370	-	-	0	0	-	0.295	0.295	0.370	-	-	0	-	3.51%
2023-06-02	0	0.285	0.285	0.345	-	-	6,100	1,555	0.2549	0.285	0.285	0.345	-	-	6,100	0.2549	1.79%
2023-06-01	0	0.280	0.280	0.335	0.280	0.340	131,600	38,266	0.2908	0.280	0.280	0.335	0.280	0.340	131,600	0.2908	-3.45%
2023-05-31	0	0.290	0.280	0.295	-	-	0	0	-	0.290	0.280	0.295	-	-	0	-	0.00%
2023-05-30	0	0.290	0.290	0.335	-	-	0	0	-	0.290	0.290	0.335	-	-	0	-	1.75%
2023-05-29	0	0.285	0.280	0.355	0.285	0.375	33,000	11,130	0.3373	0.285	0.280	0.355	0.285	0.375	33,000	0.3373	0.00%
2023-05-25	0	0.285	0.285	0.320	0.275	0.285	68,600	19,082	0.2782	0.285	0.285	0.320	0.275	0.285	68,600	0.2782	-1.72%
2023-05-24	0	0.290	0.290	0.355	0.290	0.300	116,000	33,620	0.2898	0.290	0.290	0.355	0.290	0.300	116,000	0.2898	0.00%
2023-05-23	0	0.290	0.290	0.300	-	-	0	0	-	0.290	0.290	0.300	-	-	0	-	0.00%
2023-05-22	0	0.290	0.290	0.320	0.280	0.285	32,000	8,950	0.2797	0.290	0.290	0.320	0.280	0.285	32,000	0.2797	0.00%
2023-05-19	0	0.290	0.290	0.330	-	-	0	0	-	0.290	0.290	0.330	-	-	0	-	0.00%
2023-05-18	0	0.290	0.285	0.320	0.290	0.290	30,000	8,700	0.2900	0.290	0.285	0.320	0.290	0.290	30,000	0.2900	0.00%
2023-05-17	0	0.290	0.290	0.295	0.290	0.290	90,000	26,100	0.2900	0.290	0.290	0.295	0.290	0.290	90,000	0.2900	0.00%
2023-05-16	0	0.290	0.280	0.295	0.250	0.290	450,400	122,597	0.2722	0.290	0.280	0.295	0.250	0.290	450,400	0.2722	1.75%
2023-05-15	0	0.285	0.285	0.300	0.285	0.285	140,000	39,900	0.2850	0.285	0.285	0.300	0.285	0.285	140,000	0.2850	0.00%
2023-05-12	0	0.285	0.285	0.310	0.280	0.315	220,000	68,950	0.3134	0.285	0.285	0.310	0.280	0.315	220,000	0.3134	-8.06%
2023-05-11	0	0.310	0.305	0.310	0.300	0.310	400,200	121,706	0.3041	0.310	0.305	0.310	0.300	0.310	400,200	0.3041	3.33%
2023-05-10	0	0.300	0.295	0.300	0.290	0.300	450,000	134,100	0.2980	0.300	0.295	0.300	0.290	0.300	450,000	0.2980	7.14%
2023-05-09	0	0.280	0.275	0.315	0.260	0.280	72,000	19,330	0.2685	0.280	0.275	0.315	0.260	0.280	72,000	0.2685	12.00%
2023-05-08	0	0.250	0.231	0.270	0.250	0.250	310,000	77,500	0.2500	0.250	0.231	0.270	0.250	0.250	310,000	0.2500	8.23%
2023-05-05	0	0.231	0.231	0.255	-	-	800	180	0.2250	0.231	0.231	0.255	-	-	800	0.2250	0.43%
2023-05-04	0	0.230	0.230	0.249	0.230	0.230	63,420	14,407	0.2272	0.230	0.230	0.249	0.230	0.230	63,420	0.2272	15.00%
2023-05-03	0	0.200	0.160	0.200	-	-	1,400	305	0.2179	0.200	0.160	0.200	-	-	1,400	0.2179	-13.04%
2023-05-02	0	0.230	-	-	-	-	200	43	0.2150	0.230	-	-	-	-	200	0.2150	0.00%
2023-04-28	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2023-04-27	0	0.230	-	0.250	-	-	0	0	-	0.230	-	0.250	-	-	0	-	0.00%
2023-04-26	0	0.230	0.221	0.249	0.230	0.230	50,020	11,504	0.2300	0.230	0.221	0.249	0.230	0.230	50,020	0.2300	0.00%
2023-04-25	0	0.230	0.212	0.249	0.210	0.230	3,876,200	814,182	0.2100	0.230	0.212	0.249	0.210	0.230	3,876,200	0.2100	0.00%
2023-04-24	0	0.230	-	0.249	0.230	0.230	160,000	36,800	0.2300	0.230	-	0.249	0.230	0.230	160,000	0.2300	0.00%
2023-04-21	0	0.230	-	0.249	-	-	0	0	-	0.230	-	0.249	-	-	0	-	0.00%
2023-04-20	0	0.230	0.230	0.250	0.230	0.230	10,000	2,300	0.2300	0.230	0.230	0.250	0.230	0.230	10,000	0.2300	0.00%
2023-04-19	0	0.230	0.205	0.249	-	-	400,400	92,068	0.2299	0.230	0.205	0.249	-	-	400,400	0.2299	0.00%
2023-04-18	0	0.230	0.210	0.230	0.230	0.250	300,200	73,838	0.2460	0.230	0.210	0.230	0.230	0.250	300,200	0.2460	0.00%
2023-04-17	0	0.230	0.196	-	0.230	0.230	160,000	36,800	0.2300	0.230	0.196	-	0.230	0.230	160,000	0.2300	4.55%
2023-04-14	0	0.220	0.201	0.220	0.190	0.220	336,200	68,015	0.2023	0.220	0.201	0.220	0.190	0.220	336,200	0.2023	8.91%
2023-04-13	0	0.202	0.192	0.200	0.199	0.203	1,440,008	289,221	0.2008	0.202	0.192	0.200	0.199	0.203	1,440,008	0.2008	1.00%
2023-04-12	0	0.200	0.200	0.202	0.195	0.202	2,000,400	400,298	0.2001	0.200	0.200	0.202	0.195	0.202	2,000,400	0.2001	16.28%
2023-04-11	0	0.172	0.172	0.200	0.172	0.187	232,000	43,046	0.1855	0.172	0.172	0.200	0.172	0.187	232,000	0.1855	-18.10%
2023-04-06	0	0.210	0.186	0.205	-	-	2,800	530	0.1893	0.210	0.186	0.205	-	-	2,800	0.1893	-8.30%
2023-04-04	0	0.229	-	-	-	-	0	0	-	0.229	-	-	-	-	0	-	0.00%
2023-04-03	0	0.229	-	0.250	-	-	0	0	-	0.229	-	0.250	-	-	0	-	0.00%
2023-03-31	0	0.229	0.229	0.255	0.229	0.230	80,000	18,380	0.2298	0.229	0.229	0.255	0.229	0.230	80,000	0.2298	-0.43%
2023-03-30	0	0.230	0.213	0.250	0.221	0.230	30,000	6,800	0.2267	0.230	0.213	0.250	0.221	0.230	30,000	0.2267	2.22%
2023-03-29	0	0.225	0.200	0.230	0.210	0.225	154,000	33,024	0.2144	0.225	0.200	0.230	0.210	0.225	154,000	0.2144	12.50%
2023-03-28	0	0.200	0.200	0.230	0.200	0.200	80,200	15,798	0.1970	0.200	0.200	0.230	0.200	0.200	80,200	0.1970	0.00%
2023-03-27	0	0.200	-	0.230	-	-	0	0	-	0.200	-	0.230	-	-	0	-	0.00%
2023-03-24	0	0.200	0.180	0.229	-	-	0	0	-	0.200	0.180	0.229	-	-	0	-	0.00%
2023-03-23	0	0.200	0.200	0.224	0.190	0.225	900,000	183,560	0.2040	0.200	0.200	0.224	0.190	0.225	900,000	0.2040	-2.44%
2023-03-22	0	0.205	0.180	0.210	0.180	0.205	50,000	9,710	0.1942	0.205	0.180	0.210	0.180	0.205	50,000	0.1942	13.89%
2023-03-21	0	0.180	0.162	0.185	0.176	0.180	460,000	81,080	0.1763	0.180	0.162	0.185	0.176	0.180	460,000	0.1763	2.27%
2023-03-20	0	0.176	-	0.176	0.150	0.180	650,000	99,600	0.1532	0.176	-	0.176	0.150	0.180	650,000	0.1532	16.56%
2023-03-17	0	0.151	-	0.151	-	-	0	0	-	0.151	-	0.151	-	-	0	-	-5.03%
2023-03-16	0	0.159	-	0.177	0.159	0.159	10,000	1,590	0.1590	0.159	-	0.177	0.159	0.159	10,000	0.1590	-0.63%
2023-03-15	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	-3.61%
2023-03-14	0	0.166	-	0.166	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2023-03-13	0	0.166	0.131	0.166	0.168	0.168	16,000	2,430	0.1519	0.166	0.131	0.166	0.168	0.168	16,000	0.1519	12.16%
2023-03-10	0	0.148	0.131	0.170	-	-	0	0	-	0.148	0.131	0.170	-	-	0	-	0.00%
2023-03-09	0	0.148	0.132	0.170	-	-	0	0	-	0.148	0.132	0.170	-	-	0	-	0.00%
2023-03-08	0	0.148	0.131	0.170	-	-	0	0	-	0.148	0.131	0.170	-	-	0	-	0.00%
2023-03-07	0	0.148	0.133	-	0.140	0.148	20,760	2,982	0.1436	0.148	0.133	-	0.140	0.148	20,760	0.1436	12.12%
2023-03-06	0	0.132	0.131	0.147	0.130	0.150	62,200	8,446	0.1358	0.132	0.131	0.147	0.130	0.150	62,200	0.1358	-8.97%
2023-03-03	0	0.145	0.130	0.165	-	-	32	4	0.1250	0.145	0.130	0.165	-	-	32	0.1250	0.00%
2023-03-02	0	0.145	0.130	0.169	-	-	0	0	-	0.145	0.130	0.169	-	-	0	-	0.00%
2023-03-01	0	0.145	0.130	-	-	-	3,000	399	0.1330	0.145	0.130	-	-	-	3,000	0.1330	0.00%
2023-02-28	0	0.145	0.131	-	-	-	0	0	-	0.145	0.131	-	-	-	0	-	0.00%
2023-02-27	0	0.145	0.145	0.169	-	-	0	0	-	0.145	0.145	0.169	-	-	0	-	3.57%
2023-02-24	0	0.140	0.140	0.163	-	-	600	76	0.1267	0.140	0.140	0.163	-	-	600	0.1267	1.45%
2023-02-23	0	0.138	0.138	0.162	0.134	0.134	20,168	2,701	0.1339	0.138	0.138	0.162	0.134	0.134	20,168	0.1339	2.99%
2023-02-22	0	0.134	0.134	0.145	0.133	0.147	196,300	27,428	0.1397	0.134	0.134	0.145	0.133	0.147	196,300	0.1397	-8.84%
2023-02-21	0	0.147	0.147	0.172	0.146	0.147	96,000	14,112	0.1470	0.147	0.147	0.172	0.146	0.147	96,000	0.1470	-10.37%
2023-02-20	0	0.164	0.155	0.180	0.150	0.170	50,000	7,850	0.1570	0.164	0.155	0.180	0.150	0.170	50,000	0.1570	-5.20%
2023-02-17	0	0.173	0.150	0.197	-	-	0	0	-	0.173	0.150	0.197	-	-	0	-	0.00%
2023-02-16	0	0.173	0.173	0.204	0.173	0.173	10,000	1,730	0.1730	0.173	0.173	0.204	0.173	0.173	10,000	0.1730	-3.89%
2023-02-15	0	0.180	0.171	0.204	0.180	0.180	10,000	1,800	0.1800	0.180	0.171	0.204	0.180	0.180	10,000	0.1800	5.88%
2023-02-14	0	0.170	0.160	0.175	0.170	0.170	10,100	1,714	0.1697	0.170	0.160	0.175	0.170	0.170	10,100	0.1697	0.00%
2023-02-13	0	0.170	0.143	0.201	0.170	0.170	20,024	3,403	0.1699	0.170	0.143	0.201	0.170	0.170	20,024	0.1699	-3.95%
2023-02-10	0	0.177	-	0.199	0.177	0.177	14,000	2,430	0.1736	0.177	-	0.199	0.177	0.177	14,000	0.1736	-3.80%
2023-02-09	0	0.184	-	0.225	0.184	0.184	10,000	1,840	0.1840	0.184	-	0.225	0.184	0.184	10,000	0.1840	-10.68%
2023-02-08	0	0.206	0.182	0.225	-	-	0	0	-	0.206	0.182	0.225	-	-	0	-	0.00%
2023-02-07	0	0.206	0.182	0.225	-	-	400	70	0.1750	0.206	0.182	0.225	-	-	400	0.1750	0.00%
2023-02-06	0	0.206	0.181	-	-	-	0	0	-	0.206	0.181	-	-	-	0	-	0.00%
2023-02-03	0	0.206	0.200	0.219	0.201	0.206	40,000	8,190	0.2048	0.206	0.200	0.219	0.201	0.206	40,000	0.2048	-10.43%
2023-02-02	0	0.230	0.206	0.240	-	-	400	80	0.2000	0.230	0.206	0.240	-	-	400	0.2000	0.00%
2023-02-01	0	0.230	0.206	0.230	-	-	400	80	0.2000	0.230	0.206	0.230	-	-	400	0.2000	0.00%
2023-01-31	0	0.230	0.201	0.230	-	-	15,012	3,176	0.2116	0.230	0.201	0.230	-	-	15,012	0.2116	0.00%
2023-01-30	0	0.230	0.206	0.230	-	-	0	0	-	0.230	0.206	0.230	-	-	0	-	0.00%
2023-01-27	0	0.230	0.210	0.245	0.230	0.230	110,000	25,300	0.2300	0.230	0.210	0.245	0.230	0.230	110,000	0.2300	0.00%
2023-01-26	0	0.230	0.230	0.240	0.230	0.580	268,500	65,595	0.2443	0.230	0.230	0.240	0.230	0.580	268,500	0.2443	29.21%
2023-01-20	0	0.178	0.151	0.178	0.186	0.186	20,060	3,728	0.1858	0.178	0.151	0.178	0.186	0.186	20,060	0.1858	5.95%
2023-01-19	0	0.168	-	0.160	0.168	0.188	60,600	10,579	0.1746	0.168	-	0.160	0.168	0.188	60,600	0.1746	-4.00%
2023-01-18	0	0.175	0.155	0.168	0.166	0.221	190,000	35,200	0.1853	0.175	0.155	0.168	0.166	0.221	190,000	0.1853	-14.22%
2023-01-17	0	0.204	-	0.204	0.204	0.204	20,000	4,080	0.2040	0.204	-	0.204	0.204	0.204	20,000	0.2040	7.94%
2023-01-16	0	0.189	0.166	0.189	0.190	0.191	120,000	22,820	0.1902	0.189	0.166	0.189	0.190	0.191	120,000	0.1902	5.59%
2023-01-13	0	0.179	0.140	0.185	0.140	0.179	20,460	3,252	0.1589	0.179	0.140	0.185	0.140	0.179	20,460	0.1589	5.29%
2023-01-12	0	0.170	-	0.183	-	-	8,000	1,230	0.1538	0.170	-	0.183	-	-	8,000	0.1538	0.00%
2023-01-11	0	0.170	0.140	0.170	0.150	0.170	50,000	7,880	0.1576	0.170	0.140	0.170	0.150	0.170	50,000	0.1576	8.97%
2023-01-10	0	0.156	0.140	0.160	-	-	0	0	-	0.156	0.140	0.160	-	-	0	-	0.00%
2023-01-09	0	0.156	-	0.175	-	-	1,000	144	0.1440	0.156	-	0.175	-	-	1,000	0.1440	0.00%
2023-01-06	0	0.156	-	0.175	-	-	0	0	-	0.156	-	0.175	-	-	0	-	0.00%
2023-01-05	0	0.156	0.140	0.175	0.156	0.156	140,160	21,861	0.1560	0.156	0.140	0.175	0.156	0.156	140,160	0.1560	0.00%
2023-01-04	0	0.156	0.150	0.175	-	-	40	5	0.1250	0.156	0.150	0.175	-	-	40	0.1250	0.00%
2023-01-03	0	0.156	0.150	0.175	-	-	0	0	-	0.156	0.150	0.175	-	-	0	-	0.00%
2022-12-30	0	0.156	-	0.175	-	-	0	0	-	0.156	-	0.175	-	-	0	-	0.00%
2022-12-29	0	0.156	0.156	0.180	-	-	0	0	-	0.156	0.156	0.180	-	-	0	-	3.31%
2022-12-28	0	0.151	0.151	0.170	-	-	4,800	696	0.1450	0.151	0.151	0.170	-	-	4,800	0.1450	0.67%
2022-12-23	0	0.150	0.150	0.170	-	-	80	9	0.1125	0.150	0.150	0.170	-	-	80	0.1125	7.14%
2022-12-22	0	0.140	0.140	-	0.130	0.130	20,000	2,600	0.1300	0.140	0.140	-	0.130	0.130	20,000	0.1300	-4.11%
2022-12-21	0	0.146	0.146	0.165	0.145	0.145	21,700	3,138	0.1446	0.146	0.146	0.165	0.145	0.145	21,700	0.1446	0.69%
2022-12-20	0	0.145	0.131	0.169	0.122	0.151	44,200	6,193	0.1401	0.145	0.131	0.169	0.122	0.151	44,200	0.1401	-9.38%
2022-12-19	0	0.160	0.160	0.176	-	-	4,200	617	0.1469	0.160	0.160	0.176	-	-	4,200	0.1469	0.63%
2022-12-16	0	0.159	0.159	0.177	-	-	0	0	-	0.159	0.159	0.177	-	-	0	-	0.63%
2022-12-15	0	0.158	0.153	0.178	-	-	100	14	0.1400	0.158	0.153	0.178	-	-	100	0.1400	0.00%
2022-12-14	0	0.158	0.152	0.180	-	-	0	0	-	0.158	0.152	0.180	-	-	0	-	0.00%
2022-12-13	0	0.158	0.151	0.177	-	-	0	0	-	0.158	0.151	0.177	-	-	0	-	0.00%
2022-12-12	0	0.158	0.158	0.190	0.155	0.177	20,000	3,320	0.1660	0.158	0.158	0.190	0.155	0.177	20,000	0.1660	-1.25%
2022-12-09	0	0.160	0.150	0.177	-	-	0	0	-	0.160	0.150	0.177	-	-	0	-	0.00%
2022-12-08	0	0.160	0.160	0.177	-	-	0	0	-	0.160	0.160	0.177	-	-	0	-	0.63%
2022-12-07	0	0.159	0.159	0.179	-	-	0	0	-	0.159	0.159	0.179	-	-	0	-	1.27%
2022-12-06	0	0.157	0.157	-	-	-	7,600	896	0.1179	0.157	0.157	-	-	-	7,600	0.1179	0.64%
2022-12-05	0	0.156	0.153	0.156	0.156	0.156	12,000	1,854	0.1545	0.156	0.153	0.156	0.156	0.156	12,000	0.1545	-2.50%
2022-12-02	0	0.160	0.157	0.182	-	-	600	72	0.1200	0.160	0.157	0.182	-	-	600	0.1200	0.00%
2022-12-01	0	0.160	0.160	0.181	-	-	0	0	-	0.160	0.160	0.181	-	-	0	-	0.00%
2022-11-30	0	0.160	0.160	0.179	0.158	0.158	10,000	1,580	0.1580	0.160	0.160	0.179	0.158	0.158	10,000	0.1580	1.91%
2022-11-29	0	0.157	0.156	0.168	0.155	0.157	38,000	5,880	0.1547	0.157	0.156	0.168	0.155	0.157	38,000	0.1547	-7.65%
2022-11-28	0	0.170	0.155	0.170	-	-	0	0	-	0.170	0.155	0.170	-	-	0	-	-0.58%
2022-11-25	0	0.171	0.155	0.171	-	-	0	0	-	0.171	0.155	0.171	-	-	0	-	-0.58%
2022-11-24	0	0.172	0.157	0.195	-	-	0	0	-	0.172	0.157	0.195	-	-	0	-	0.00%
2022-11-23	0	0.172	0.170	0.195	-	-	0	0	-	0.172	0.170	0.195	-	-	0	-	0.00%
2022-11-22	0	0.172	-	0.183	0.172	0.172	11,000	1,888	0.1716	0.172	-	0.183	0.172	0.172	11,000	0.1716	-4.44%
2022-11-21	0	0.180	0.172	0.180	-	-	0	0	-	0.180	0.172	0.180	-	-	0	-	-5.26%
2022-11-18	0	0.190	0.172	-	-	-	0	0	-	0.190	0.172	-	-	-	0	-	0.00%
2022-11-17	0	0.190	0.172	0.205	-	-	0	0	-	0.190	0.172	0.205	-	-	0	-	0.00%
2022-11-16	0	0.190	0.172	0.213	-	-	0	0	-	0.190	0.172	0.213	-	-	0	-	0.00%
2022-11-15	0	0.190	0.172	0.210	-	-	0	0	-	0.190	0.172	0.210	-	-	0	-	0.00%
2022-11-14	0	0.190	0.172	0.190	0.190	0.190	1,000,000	190,000	0.1900	0.190	0.172	0.190	0.190	0.190	1,000,000	0.1900	0.00%
2022-11-11	0	0.190	0.173	0.210	-	-	2,400	427	0.1779	0.190	0.173	0.210	-	-	2,400	0.1779	0.00%
2022-11-10	0	0.190	0.173	0.210	-	-	0	0	-	0.190	0.173	0.210	-	-	0	-	0.00%
2022-11-09	0	0.190	0.172	0.190	-	-	36	5	0.1389	0.190	0.172	0.190	-	-	36	0.1389	0.00%
2022-11-08	0	0.190	0.182	0.210	-	-	20	3	0.1500	0.190	0.182	0.210	-	-	20	0.1500	0.00%
2022-11-07	0	0.190	0.190	0.210	-	-	80	14	0.1750	0.190	0.190	0.210	-	-	80	0.1750	0.00%
2022-11-04	0	0.190	0.182	0.210	0.190	0.190	1,000,000	190,000	0.1900	0.190	0.182	0.210	0.190	0.190	1,000,000	0.1900	0.00%
2022-11-03	0	0.190	0.183	0.190	0.190	0.190	1,000,008	190,001	0.1900	0.190	0.183	0.190	0.190	0.190	1,000,008	0.1900	0.00%
2022-11-02	0	0.190	0.190	0.210	-	-	0	0	-	0.190	0.190	0.210	-	-	0	-	1.60%
2022-11-01	0	0.187	0.186	0.209	0.185	0.200	140,000	27,440	0.1960	0.187	0.186	0.209	0.185	0.200	140,000	0.1960	-7.88%
2022-10-31	0	0.203	0.184	0.220	0.171	0.203	1,150,000	232,650	0.2023	0.203	0.184	0.220	0.171	0.203	1,150,000	0.2023	12.78%
2022-10-28	0	0.180	0.171	-	0.180	0.180	10,000	1,800	0.1800	0.180	0.171	-	0.180	0.180	10,000	0.1800	-8.16%
2022-10-27	0	0.196	0.196	0.250	0.177	0.243	290,020	69,813	0.2407	0.196	0.196	0.250	0.177	0.243	290,020	0.2407	-17.99%
2022-10-26	0	0.239	-	0.239	0.199	0.239	46,600	10,165	0.2181	0.239	-	0.239	0.199	0.239	46,600	0.2181	6.22%
2022-10-25	0	0.225	0.180	0.224	-	-	0	0	-	0.225	0.180	0.224	-	-	0	-	0.00%
2022-10-24	0	0.225	-	0.225	-	-	0	0	-	0.225	-	0.225	-	-	0	-	-4.66%
2022-10-21	0	0.236	0.195	0.229	0.169	0.275	143,400	33,042	0.2304	0.236	0.195	0.229	0.169	0.275	143,400	0.2304	11.32%
2022-10-20	0	0.212	0.190	0.212	-	-	0	0	-	0.212	0.190	0.212	-	-	0	-	0.00%
2022-10-19	0	0.212	-	0.212	-	-	0	0	-	0.212	-	0.212	-	-	0	-	0.00%
2022-10-18	0	0.212	0.190	0.212	0.212	0.217	624,400	132,344	0.2120	0.212	0.190	0.212	0.212	0.217	624,400	0.2120	5.47%
2022-10-17	0	0.201	-	0.201	-	-	0	0	-	0.201	-	0.201	-	-	0	-	-0.50%
2022-10-14	0	0.202	-	0.225	-	-	0	0	-	0.202	-	0.225	-	-	0	-	0.00%
2022-10-13	0	0.202	0.189	0.202	0.190	0.202	70,000	13,420	0.1917	0.202	0.189	0.202	0.190	0.202	70,000	0.1917	-1.94%
2022-10-12	0	0.206	0.170	0.239	0.206	0.280	684,800	187,320	0.2735	0.206	0.170	0.239	0.206	0.280	684,800	0.2735	-23.70%
2022-10-11	0	0.270	-	0.300	-	-	20	3	0.1500	0.270	-	0.300	-	-	20	0.1500	0.00%
2022-10-10	0	0.270	-	0.290	-	-	0	0	-	0.270	-	0.290	-	-	0	-	0.00%
2022-10-07	0	0.270	0.208	0.270	0.250	0.280	60,000	16,000	0.2667	0.270	0.208	0.270	0.250	0.280	60,000	0.2667	16.88%
2022-10-06	0	0.231	-	0.250	0.231	0.231	100,800	23,220	0.2304	0.231	-	0.250	0.231	0.231	100,800	0.2304	0.00%
2022-10-05	0	0.231	-	0.250	0.213	0.235	120,000	27,530	0.2294	0.231	-	0.250	0.213	0.235	120,000	0.2294	21.58%
2022-10-03	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2022-09-30	0	0.190	0.161	0.230	0.157	0.211	179,400	30,282	0.1688	0.190	0.161	0.230	0.157	0.211	179,400	0.1688	3.83%
2022-09-29	0	0.183	0.183	0.198	0.153	0.240	310,040	73,537	0.2372	0.183	0.183	0.198	0.153	0.240	310,040	0.2372	-20.43%
2022-09-28	0	0.230	0.151	0.260	-	-	1,000	160	0.1600	0.230	0.151	0.260	-	-	1,000	0.1600	0.00%
2022-09-27	0	0.230	-	0.245	0.230	0.230	12,600	2,866	0.2275	0.230	-	0.245	0.230	0.230	12,600	0.2275	0.00%
2022-09-26	0	0.230	0.128	0.248	-	-	0	0	-	0.230	0.128	0.248	-	-	0	-	0.00%
2022-09-23	0	0.230	-	0.230	0.230	0.230	60,020	13,802	0.2300	0.230	-	0.230	0.230	0.230	60,020	0.2300	0.00%
2022-09-22	0	0.230	0.152	0.255	-	-	0	0	-	0.230	0.152	0.255	-	-	0	-	0.00%
2022-09-21	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2022-09-20	0	0.230	-	0.230	-	-	600	130	0.2167	0.230	-	0.230	-	-	600	0.2167	0.00%
2022-09-19	0	0.230	-	0.230	0.230	0.230	20,000	4,600	0.2300	0.230	-	0.230	0.230	0.230	20,000	0.2300	0.00%
2022-09-16	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2022-09-15	0	0.230	-	0.249	-	-	0	0	-	0.230	-	0.249	-	-	0	-	0.00%
2022-09-14	0	0.230	0.230	0.249	-	-	22,020	4,840	0.2198	0.230	0.230	0.249	-	-	22,020	0.2198	0.00%
2022-09-13	0	0.230	0.206	0.247	-	-	0	0	-	0.230	0.206	0.247	-	-	0	-	0.00%
2022-09-09	0	0.230	0.230	0.260	0.230	0.230	10,040	2,309	0.2300	0.230	0.230	0.260	0.230	0.230	10,040	0.2300	0.00%
2022-09-08	0	0.230	-	0.280	-	-	0	0	-	0.230	-	0.280	-	-	0	-	0.00%
2022-09-07	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2022-09-06	0	0.230	0.210	0.248	-	-	48	9	0.1875	0.230	0.210	0.248	-	-	48	0.1875	0.00%
2022-09-05	0	0.230	-	0.255	-	-	0	0	-	0.230	-	0.255	-	-	0	-	0.00%
2022-09-02	0	0.230	0.221	0.250	-	-	0	0	-	0.230	0.221	0.250	-	-	0	-	0.00%
2022-09-01	0	0.230	0.230	0.255	-	-	1,200	261	0.2175	0.230	0.230	0.255	-	-	1,200	0.2175	1.77%
2022-08-31	0	0.226	0.225	0.280	0.216	0.230	40,000	9,020	0.2255	0.226	0.225	0.280	0.216	0.230	40,000	0.2255	-9.60%
2022-08-30	0	0.250	0.250	0.300	-	-	0	0	-	0.250	0.250	0.300	-	-	0	-	0.00%
2022-08-29	0	0.250	0.250	0.300	0.250	0.305	312,800	94,675	0.3027	0.250	0.250	0.300	0.250	0.305	312,800	0.3027	-18.03%
2022-08-26	0	0.305	-	0.315	-	-	0	0	-	0.305	-	0.315	-	-	0	-	0.00%
2022-08-25	0	0.305	0.250	0.315	-	-	0	0	-	0.305	0.250	0.315	-	-	0	-	0.00%
2022-08-24	0	0.305	-	0.320	-	-	40	8	0.2000	0.305	-	0.320	-	-	40	0.2000	0.00%
2022-08-23	0	0.305	-	0.315	-	-	0	0	-	0.305	-	0.315	-	-	0	-	0.00%
2022-08-22	0	0.305	0.230	0.320	-	-	0	0	-	0.305	0.230	0.320	-	-	0	-	0.00%
2022-08-19	0	0.305	0.250	0.305	-	-	0	0	-	0.305	0.250	0.305	-	-	0	-	-1.61%
2022-08-18	0	0.310	0.260	0.315	-	-	0	0	-	0.310	0.260	0.315	-	-	0	-	0.00%
2022-08-17	0	0.310	0.250	0.320	0.300	0.310	27,000	7,850	0.2907	0.310	0.250	0.320	0.300	0.310	27,000	0.2907	19.23%
2022-08-16	0	0.260	0.250	0.300	-	-	0	0	-	0.260	0.250	0.300	-	-	0	-	0.00%
2022-08-15	0	0.260	0.250	0.300	-	-	0	0	-	0.260	0.250	0.300	-	-	0	-	0.00%
2022-08-12	0	0.260	0.250	0.260	0.260	0.260	10,000	2,600	0.2600	0.260	0.250	0.260	0.260	0.260	10,000	0.2600	0.00%
2022-08-11	0	0.260	0.260	0.300	0.255	0.255	10,000	2,550	0.2550	0.260	0.260	0.300	0.255	0.255	10,000	0.2550	-5.45%
2022-08-10	0	0.275	0.250	0.310	-	-	0	0	-	0.275	0.250	0.310	-	-	0	-	-8.33%
2022-08-09	0	0.300	0.250	0.320	-	-	400	98	0.2450	0.300	0.250	0.320	-	-	400	0.2450	0.00%
2022-08-08	0	0.300	0.250	0.320	-	-	600	142	0.2367	0.300	0.250	0.320	-	-	600	0.2367	0.00%
2022-08-05	0	0.300	0.260	0.310	0.215	0.300	159,000	40,016	0.2517	0.300	0.260	0.310	0.215	0.300	159,000	0.2517	22.45%
2022-08-04	0	0.245	0.242	0.275	0.250	0.250	27,000	6,560	0.2430	0.245	0.242	0.275	0.250	0.250	27,000	0.2430	-12.50%
2022-08-03	0	0.280	0.240	0.280	-	-	0	0	-	0.280	0.240	0.280	-	-	0	-	-1.75%
2022-08-02	0	0.285	0.240	0.285	-	-	0	0	-	0.285	0.240	0.285	-	-	0	-	0.00%
2022-08-01	0	0.285	0.255	0.295	0.250	0.285	40,000	10,600	0.2650	0.285	0.255	0.295	0.250	0.285	40,000	0.2650	7.55%
2022-07-29	0	0.265	0.250	0.265	-	-	400	96	0.2400	0.265	0.250	0.265	-	-	400	0.2400	-1.85%
2022-07-28	0	0.270	-	0.275	0.255	0.290	65,000	16,937	0.2606	0.270	-	0.275	0.255	0.290	65,000	0.2606	-8.47%
2022-07-27	0	0.295	-	0.310	-	-	0	0	-	0.295	-	0.310	-	-	0	-	0.00%
2022-07-26	0	0.295	0.275	0.300	0.295	0.300	54,469	16,051	0.2947	0.295	0.275	0.300	0.295	0.300	54,469	0.2947	-1.67%
2022-07-25	0	0.300	0.300	0.315	-	-	0	0	-	0.300	0.300	0.315	-	-	0	-	3.45%
2022-07-22	0	0.290	0.290	0.315	-	-	12	2	0.1667	0.290	0.290	0.315	-	-	12	0.1667	0.00%
2022-07-21	0	0.290	0.280	0.325	0.290	0.290	13,500	3,862	0.2861	0.290	0.280	0.325	0.290	0.290	13,500	0.2861	-4.92%
2022-07-20	0	0.305	0.290	0.325	-	-	0	0	-	0.305	0.290	0.325	-	-	0	-	0.00%
2022-07-19	0	0.305	0.290	0.325	-	-	0	0	-	0.305	0.290	0.325	-	-	0	-	0.00%
2022-07-18	0	0.305	0.290	0.325	-	-	0	0	-	0.305	0.290	0.325	-	-	0	-	0.00%
2022-07-15	0	0.305	0.305	0.325	0.305	0.305	13,509	4,101	0.3036	0.305	0.305	0.325	0.305	0.305	13,509	0.3036	-6.15%
2022-07-14	0	0.325	0.315	0.350	0.325	0.325	80,020	26,005	0.3250	0.325	0.315	0.350	0.325	0.325	80,020	0.3250	1.56%
2022-07-13	0	0.320	0.315	0.350	0.320	0.320	14,400	4,496	0.3122	0.320	0.315	0.350	0.320	0.320	14,400	0.3122	1.59%
2022-07-12	0	0.315	0.305	0.350	-	-	2,000	580	0.2900	0.315	0.305	0.350	-	-	2,000	0.2900	0.00%
2022-07-11	0	0.315	0.305	0.345	0.310	0.315	20,000	6,250	0.3125	0.315	0.305	0.345	0.310	0.315	20,000	0.3125	1.61%
2022-07-08	0	0.310	0.305	0.345	0.310	0.310	11,200	3,451	0.3081	0.310	0.305	0.345	0.310	0.310	11,200	0.3081	-3.12%
2022-07-07	0	0.320	0.305	0.350	-	-	252	71	0.2817	0.320	0.305	0.350	-	-	252	0.2817	0.00%
2022-07-06	0	0.320	0.305	0.350	0.310	0.310	16,000	4,840	0.3025	0.320	0.305	0.350	0.310	0.310	16,000	0.3025	-1.54%
2022-07-05	0	0.325	0.310	0.350	-	-	3,163	917	0.2899	0.325	0.310	0.350	-	-	3,163	0.2899	0.00%
2022-07-04	0	0.325	0.320	0.370	0.320	0.380	237,000	87,820	0.3705	0.325	0.320	0.370	0.320	0.380	237,000	0.3705	-16.67%
2022-06-30	0	0.390	0.290	0.395	0.310	0.395	144,800	48,996	0.3384	0.390	0.290	0.395	0.310	0.395	144,800	0.3384	20.00%
2022-06-29	0	0.325	0.300	0.330	0.300	0.325	50,000	15,600	0.3120	0.325	0.300	0.330	0.300	0.325	50,000	0.3120	6.56%
2022-06-28	0	0.305	0.280	0.375	-	-	0	0	-	0.305	0.280	0.375	-	-	0	-	0.00%
2022-06-27	0	0.305	0.280	0.350	-	-	1,000	275	0.2750	0.305	0.280	0.350	-	-	1,000	0.2750	0.00%
2022-06-24	0	0.305	0.280	0.305	-	-	0	0	-	0.305	0.280	0.305	-	-	0	-	0.00%
2022-06-23	0	0.305	0.280	0.355	-	-	1,680	436	0.2595	0.305	0.280	0.355	-	-	1,680	0.2595	0.00%
2022-06-22	0	0.305	0.295	0.390	-	-	4,840	1,271	0.2626	0.305	0.295	0.390	-	-	4,840	0.2626	0.00%
2022-06-21	0	0.305	0.280	0.320	-	-	0	0	-	0.305	0.280	0.320	-	-	0	-	0.00%
2022-06-20	0	0.305	0.295	-	-	-	1,060	290	0.2736	0.305	0.295	-	-	-	1,060	0.2736	0.00%
2022-06-17	0	0.305	0.290	0.320	0.305	0.305	17,600	5,276	0.2998	0.305	0.290	0.320	0.305	0.305	17,600	0.2998	-12.86%
2022-06-16	0	0.350	-	0.400	-	-	0	0	-	0.350	-	0.400	-	-	0	-	0.00%
2022-06-15	0	0.350	0.260	0.400	-	-	0	0	-	0.350	0.260	0.400	-	-	0	-	0.00%
2022-06-14	0	0.350	0.260	0.400	-	-	0	0	-	0.350	0.260	0.400	-	-	0	-	0.00%
2022-06-13	0	0.350	0.260	0.400	-	-	0	0	-	0.350	0.260	0.400	-	-	0	-	0.00%
2022-06-10	0	0.350	0.315	0.400	-	-	4,000	1,200	0.3000	0.350	0.315	0.400	-	-	4,000	0.3000	0.00%
2022-06-09	0	0.350	0.300	0.395	0.350	0.350	722,000	252,560	0.3498	0.350	0.300	0.395	0.350	0.350	722,000	0.3498	1.45%
2022-06-08	0	0.345	0.300	0.400	-	-	0	0	-	0.345	0.300	0.400	-	-	0	-	0.00%
2022-06-07	0	0.345	0.310	0.400	0.345	0.345	2,300,000	793,500	0.3450	0.345	0.310	0.400	0.345	0.345	2,300,000	0.3450	0.00%
2022-06-06	0	0.345	0.300	0.400	0.305	0.345	3,220,000	1,057,750	0.3285	0.345	0.300	0.400	0.305	0.345	3,220,000	0.3285	1.47%
2022-06-02	0	0.340	-	0.400	0.330	0.340	3,090,000	1,020,100	0.3301	0.340	-	0.400	0.330	0.340	3,090,000	0.3301	-1.45%
2022-06-01	0	0.345	0.345	0.400	0.330	0.330	3,000,000	990,000	0.3300	0.345	0.345	0.400	0.330	0.330	3,000,000	0.3300	1.47%
2022-05-31	0	0.340	0.325	0.385	0.330	0.330	3,000,000	990,000	0.3300	0.340	0.325	0.385	0.330	0.330	3,000,000	0.3300	0.00%
2022-05-30	0	0.340	0.340	0.360	0.330	0.340	3,050,000	1,006,700	0.3301	0.340	0.340	0.360	0.330	0.340	3,050,000	0.3301	3.03%
2022-05-27	0	0.330	0.305	0.330	0.305	0.350	270,000	92,550	0.3428	0.330	0.305	0.330	0.305	0.350	270,000	0.3428	0.00%
2022-05-26	0	0.330	0.290	0.370	0.320	0.350	4,880,000	1,612,700	0.3305	0.330	0.290	0.370	0.320	0.350	4,880,000	0.3305	-15.38%
2022-05-25	0	0.390	0.350	0.395	0.390	0.400	1,010,220	396,578	0.3926	0.390	0.350	0.395	0.390	0.400	1,010,220	0.3926	2.63%
2022-05-24	0	0.380	0.350	0.395	-	-	0	0	-	0.380	0.350	0.395	-	-	0	-	0.00%
2022-05-23	0	0.380	0.350	0.420	-	-	0	0	-	0.380	0.350	0.420	-	-	0	-	0.00%
2022-05-20	0	0.380	0.355	0.400	0.350	0.360	36,200	12,795	0.3535	0.380	0.355	0.400	0.350	0.360	36,200	0.3535	0.00%
2022-05-19	0	0.380	0.340	0.425	-	-	0	0	-	0.380	0.340	0.425	-	-	0	-	0.00%
2022-05-18	0	0.380	0.350	0.395	0.380	0.380	22,000	7,780	0.3536	0.380	0.350	0.395	0.380	0.380	22,000	0.3536	-1.30%
2022-05-17	0	0.385	0.350	0.410	-	-	80	28	0.3500	0.385	0.350	0.410	-	-	80	0.3500	0.00%
2022-05-16	0	0.385	0.350	0.400	-	-	0	0	-	0.385	0.350	0.400	-	-	0	-	0.00%
2022-05-13	0	0.385	0.345	0.385	0.385	0.385	211,100	81,240	0.3848	0.385	0.345	0.385	0.385	0.385	211,100	0.3848	1.32%
2022-05-12	0	0.380	0.335	0.385	0.350	0.385	1,020,000	389,350	0.3817	0.380	0.335	0.385	0.350	0.385	1,020,000	0.3817	1.33%
2022-05-11	0	0.375	0.320	0.375	0.375	0.395	9,710,000	3,723,550	0.3835	0.375	0.320	0.375	0.375	0.395	9,710,000	0.3835	-1.32%
2022-05-10	0	0.380	0.320	0.380	0.380	0.380	850,000	323,000	0.3800	0.380	0.320	0.380	0.380	0.380	850,000	0.3800	-1.30%
2022-05-06	0	0.385	0.330	0.390	0.335	0.395	1,620,000	635,000	0.3920	0.385	0.330	0.390	0.335	0.395	1,620,000	0.3920	-3.75%
2022-05-05	0	0.400	0.350	0.410	-	-	0	0	-	0.400	0.350	0.410	-	-	0	-	0.00%
2022-05-04	0	0.400	0.320	0.415	-	-	0	0	-	0.400	0.320	0.415	-	-	0	-	0.00%
2022-05-03	0	0.400	0.340	0.415	0.400	0.400	110,000	44,000	0.4000	0.400	0.340	0.415	0.400	0.400	110,000	0.4000	0.00%
2022-04-29	0	0.400	0.350	0.405	0.400	0.410	1,260,100	508,779	0.4038	0.400	0.350	0.405	0.400	0.410	1,260,100	0.4038	3.90%
2022-04-28	0	0.385	0.355	0.385	-	-	0	0	-	0.385	0.355	0.385	-	-	0	-	0.00%
2022-04-27	0	0.385	0.365	0.385	0.360	0.405	14,380,120	5,606,842	0.3899	0.385	0.365	0.385	0.360	0.405	14,380,120	0.3899	2.67%
2022-04-26	0	0.375	0.315	0.385	0.320	0.390	10,120,000	3,939,650	0.3893	0.375	0.315	0.385	0.320	0.390	10,120,000	0.3893	-2.60%
2022-04-25	0	0.385	0.330	0.395	0.335	0.385	3,160,000	1,138,800	0.3604	0.385	0.330	0.395	0.335	0.385	3,160,000	0.3604	10.00%
2022-04-22	0	0.350	0.275	0.395	0.350	0.350	900,020	315,005	0.3500	0.350	0.275	0.395	0.350	0.350	900,020	0.3500	0.00%
2022-04-21	0	0.350	0.330	0.395	-	-	2,000	640	0.3200	0.350	0.330	0.395	-	-	2,000	0.3200	0.00%
2022-04-20	0	0.350	0.325	0.395	0.350	0.400	210,020	78,505	0.3738	0.350	0.325	0.395	0.350	0.400	210,020	0.3738	-12.50%
2022-04-19	0	0.400	0.350	0.425	0.395	0.400	3,220,000	1,287,400	0.3998	0.400	0.350	0.425	0.395	0.400	3,220,000	0.3998	0.00%
2022-04-14	0	0.400	0.375	0.420	0.380	0.430	3,754,000	1,522,550	0.4056	0.400	0.375	0.420	0.380	0.430	3,754,000	0.4056	0.00%
2022-04-13	0	0.400	0.350	0.445	0.380	0.400	5,244,000	2,096,710	0.3998	0.400	0.350	0.445	0.380	0.400	5,244,000	0.3998	0.00%
2022-04-12	0	0.400	0.320	0.400	0.380	0.400	2,625,200	1,048,912	0.3996	0.400	0.320	0.400	0.380	0.400	2,625,200	0.3996	0.00%
2022-04-11	0	0.400	0.315	0.440	0.380	0.400	2,058,000	821,380	0.3991	0.400	0.315	0.440	0.380	0.400	2,058,000	0.3991	0.00%
2022-04-08	0	0.400	0.285	0.435	0.355	0.400	2,084,360	830,114	0.3983	0.400	0.285	0.435	0.355	0.400	2,084,360	0.3983	12.68%
2022-04-07	0	0.355	0.280	0.355	-	-	4,860	1,433	0.2949	0.355	0.280	0.355	-	-	4,860	0.2949	-11.25%
2022-04-06	0	0.400	-	0.450	-	-	100	31	0.3100	0.400	-	0.450	-	-	100	0.3100	0.00%
2022-04-04	0	0.400	0.285	0.400	0.405	0.405	120,400	48,718	0.4046	0.400	0.285	0.400	0.405	0.405	120,400	0.4046	12.68%
2022-04-01	0	0.355	0.290	0.405	-	-	0	0	-	0.355	0.290	0.405	-	-	0	-	0.00%
2022-03-31	0	0.355	0.285	0.395	0.275	0.355	650,480	221,397	0.3404	0.355	0.285	0.395	0.275	0.355	650,480	0.3404	18.33%
2022-03-30	0	0.300	0.240	0.355	0.290	0.300	54,000	15,684	0.2904	0.300	0.240	0.355	0.290	0.300	54,000	0.2904	15.38%
2022-03-29	0	0.260	0.245	0.295	-	-	600	135	0.2250	0.260	0.245	0.295	-	-	600	0.2250	0.00%
2022-03-28	0	0.260	0.245	0.300	-	-	0	0	-	0.260	0.245	0.300	-	-	0	-	0.00%
2022-03-25	0	0.260	0.245	0.345	0.260	0.260	19,200	5,051	0.2631	0.260	0.245	0.345	0.260	0.260	19,200	0.2631	-13.33%
2022-03-24	0	0.300	0.280	0.300	0.300	0.305	250,000	76,100	0.3044	0.300	0.280	0.300	0.300	0.305	250,000	0.3044	7.14%
2022-03-23	0	0.280	0.241	0.280	0.280	0.285	744,666	208,556	0.2801	0.280	0.241	0.280	0.280	0.285	744,666	0.2801	12.00%
2022-03-22	0	0.250	0.250	0.300	0.250	0.255	240,000	60,050	0.2502	0.250	0.250	0.300	0.250	0.255	240,000	0.2502	0.00%
2022-03-21	0	0.250	0.240	0.300	-	-	4,300	949	0.2207	0.250	0.240	0.300	-	-	4,300	0.2207	0.00%
2022-03-18	0	0.250	0.247	0.300	-	-	120	27	0.2250	0.250	0.247	0.300	-	-	120	0.2250	0.00%
2022-03-17	0	0.250	0.250	0.295	-	-	0	0	-	0.250	0.250	0.295	-	-	0	-	11.61%
2022-03-16	0	0.224	0.224	0.260	0.210	0.265	350,000	79,940	0.2284	0.224	0.224	0.260	0.210	0.265	350,000	0.2284	1.82%
2022-03-15	0	0.220	0.220	0.255	0.219	0.265	683,000	153,240	0.2244	0.220	0.220	0.255	0.219	0.265	683,000	0.2244	-6.38%
2022-03-14	0	0.235	0.220	0.246	0.235	0.255	418,000	103,104	0.2467	0.235	0.220	0.246	0.235	0.255	418,000	0.2467	-12.96%
2022-03-11	0	0.270	0.260	0.275	-	-	0	0	-	0.270	0.260	0.275	-	-	0	-	0.00%
2022-03-10	0	0.270	0.260	0.275	0.270	0.275	40,000	10,850	0.2713	0.270	0.260	0.275	0.270	0.275	40,000	0.2713	-8.47%
2022-03-09	0	0.295	0.265	0.305	-	-	0	0	-	0.295	0.265	0.305	-	-	0	-	0.00%
2022-03-08	0	0.295	0.265	0.300	-	-	0	0	-	0.295	0.265	0.300	-	-	0	-	0.00%
2022-03-07	0	0.295	0.285	0.305	0.290	0.300	34,600	10,092	0.2917	0.295	0.285	0.305	0.290	0.300	34,600	0.2917	-6.35%
2022-03-04	0	0.315	0.300	0.330	0.305	0.305	10,000	3,050	0.3050	0.315	0.300	0.330	0.305	0.305	10,000	0.3050	-1.56%
2022-03-03	0	0.320	0.305	0.335	0.290	0.320	54,400	16,755	0.3080	0.320	0.305	0.335	0.290	0.320	54,400	0.3080	0.00%
2022-03-02	0	0.320	0.290	0.335	-	-	4,000	1,120	0.2800	0.320	0.290	0.335	-	-	4,000	0.2800	0.00%
2022-03-01	0	0.320	0.290	0.330	0.320	0.320	70,000	22,400	0.3200	0.320	0.290	0.330	0.320	0.320	70,000	0.3200	-1.54%
2022-02-28	0	0.325	-	0.335	-	-	0	0	-	0.325	-	0.335	-	-	0	-	0.00%
2022-02-25	0	0.325	0.315	0.330	0.325	0.325	60,000	19,500	0.3250	0.325	0.315	0.330	0.325	0.325	60,000	0.3250	-1.52%
2022-02-24	0	0.330	0.315	0.345	0.330	0.335	138,000	45,870	0.3324	0.330	0.315	0.345	0.330	0.335	138,000	0.3324	-9.59%
2022-02-23	0	0.365	0.330	0.380	-	-	0	0	-	0.365	0.330	0.380	-	-	0	-	0.00%
2022-02-22	0	0.365	0.330	0.380	-	-	0	0	-	0.365	0.330	0.380	-	-	0	-	0.00%
2022-02-21	0	0.365	0.330	0.380	-	-	0	0	-	0.365	0.330	0.380	-	-	0	-	0.00%
2022-02-18	0	0.365	0.335	0.365	0.325	0.365	201,200	69,080	0.3433	0.365	0.335	0.365	0.325	0.365	201,200	0.3433	-1.35%
2022-02-17	0	0.370	0.360	0.400	-	-	0	0	-	0.370	0.360	0.400	-	-	0	-	0.00%
2022-02-16	0	0.370	0.350	0.400	-	-	0	0	-	0.370	0.350	0.400	-	-	0	-	0.00%
2022-02-15	0	0.370	0.350	0.400	-	-	4,000	1,360	0.3400	0.370	0.350	0.400	-	-	4,000	0.3400	0.00%
2022-02-14	0	0.370	0.360	0.400	-	-	0	0	-	0.370	0.360	0.400	-	-	0	-	0.00%
2022-02-11	0	0.370	0.350	0.400	-	-	0	0	-	0.370	0.350	0.400	-	-	0	-	0.00%
2022-02-10	0	0.370	0.370	0.400	-	-	4,000	1,400	0.3500	0.370	0.370	0.400	-	-	4,000	0.3500	1.37%
2022-02-09	0	0.365	0.365	0.420	0.365	0.365	30,000	10,950	0.3650	0.365	0.365	0.420	0.365	0.365	30,000	0.3650	1.39%
2022-02-08	0	0.360	0.330	0.365	0.335	0.350	290,000	101,200	0.3490	0.360	0.330	0.365	0.335	0.350	290,000	0.3490	-1.37%
2022-02-07	0	0.365	0.335	0.355	0.330	0.330	10,008	3,302	0.3299	0.365	0.335	0.355	0.330	0.330	10,008	0.3299	0.00%
2022-02-04	0	0.365	0.330	0.395	-	-	0	0	-	0.365	0.330	0.395	-	-	0	-	0.00%
2022-01-31	0	0.365	0.365	0.450	0.355	0.360	20,000	7,150	0.3575	0.365	0.365	0.450	0.355	0.360	20,000	0.3575	0.00%
2022-01-28	0	0.365	0.325	0.360	-	-	0	0	-	0.365	0.325	0.360	-	-	0	-	0.00%
2022-01-27	0	0.365	0.330	0.375	0.320	0.365	210,000	71,100	0.3386	0.365	0.330	0.375	0.320	0.365	210,000	0.3386	-3.95%
2022-01-26	0	0.380	0.350	0.380	0.370	0.385	120,000	44,850	0.3738	0.380	0.350	0.380	0.370	0.385	120,000	0.3738	-3.80%
2022-01-25	0	0.395	0.380	0.420	-	-	4,020	1,467	0.3649	0.395	0.380	0.420	-	-	4,020	0.3649	0.00%
2022-01-24	0	0.395	0.385	0.420	-	-	0	0	-	0.395	0.385	0.420	-	-	0	-	0.00%
2022-01-21	0	0.395	0.395	0.430	0.380	0.395	114,000	44,740	0.3925	0.395	0.395	0.430	0.380	0.395	114,000	0.3925	0.00%
2022-01-20	0	0.395	0.395	0.450	0.390	0.390	61,040	23,784	0.3896	0.395	0.395	0.450	0.390	0.390	61,040	0.3896	0.00%
2022-01-19	0	0.395	0.395	0.445	0.375	0.390	36,000	13,640	0.3789	0.395	0.395	0.445	0.375	0.390	36,000	0.3789	0.00%
2022-01-18	0	0.395	0.375	0.440	-	-	100	35	0.3500	0.395	0.375	0.440	-	-	100	0.3500	0.00%
2022-01-17	0	0.395	0.375	0.465	-	-	0	0	-	0.395	0.375	0.465	-	-	0	-	0.00%
2022-01-14	0	0.395	0.375	0.395	-	-	2,000	730	0.3650	0.395	0.375	0.395	-	-	2,000	0.3650	-1.25%
2022-01-13	0	0.400	0.390	0.400	0.385	0.405	60,000	24,050	0.4008	0.400	0.390	0.400	0.385	0.405	60,000	0.4008	3.90%
2022-01-12	0	0.385	0.360	0.385	0.370	0.395	60,000	22,850	0.3808	0.385	0.360	0.385	0.370	0.395	60,000	0.3808	-2.53%
2022-01-11	0	0.395	0.370	0.420	-	-	4,000	1,400	0.3500	0.395	0.370	0.420	-	-	4,000	0.3500	0.00%
2022-01-10	0	0.395	0.355	0.445	-	-	3,400	1,226	0.3606	0.395	0.355	0.445	-	-	3,400	0.3606	0.00%
2022-01-07	0	0.395	0.350	0.460	-	-	0	0	-	0.395	0.350	0.460	-	-	0	-	0.00%
2022-01-06	0	0.395	0.370	0.395	0.400	0.400	40,000	16,000	0.4000	0.395	0.370	0.395	0.400	0.400	40,000	0.4000	0.00%
2022-01-05	0	0.395	0.375	0.400	0.395	0.395	20,000	7,900	0.3950	0.395	0.375	0.400	0.395	0.395	20,000	0.3950	-1.25%
2022-01-04	0	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	0.00%
2022-01-03	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2021-12-31	0	0.400	0.370	0.395	-	-	0	0	-	0.400	0.370	0.395	-	-	0	-	0.00%
2021-12-30	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	-1.23%
2021-12-29	0	0.405	0.380	0.405	0.370	0.405	86,600	33,226	0.3837	0.405	0.380	0.405	0.370	0.405	86,600	0.3837	0.00%
2021-12-28	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
2021-12-24	0	0.405	-	0.405	-	-	400	140	0.3500	0.405	-	0.405	-	-	400	0.3500	0.00%
2021-12-23	0	0.405	0.385	0.405	0.405	0.410	1,256,000	508,490	0.4048	0.405	0.385	0.405	0.405	0.410	1,256,000	0.4048	-1.22%
2021-12-22	0	0.410	0.385	0.410	-	-	0	0	-	0.410	0.385	0.410	-	-	0	-	0.00%
2021-12-21	0	0.410	0.375	0.410	-	-	0	0	-	0.410	0.375	0.410	-	-	0	-	0.00%
2021-12-20	0	0.410	0.380	0.410	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	0.00%
2021-12-17	0	0.410	0.385	0.410	-	-	48	17	0.3542	0.410	0.385	0.410	-	-	48	0.3542	0.00%
2021-12-16	0	0.410	0.390	0.410	-	-	0	0	-	0.410	0.390	0.410	-	-	0	-	0.00%
2021-12-15	0	0.410	0.405	0.410	0.385	0.410	470,000	181,450	0.3861	0.410	0.405	0.410	0.385	0.410	470,000	0.3861	0.00%
2021-12-14	0	0.410	0.400	0.410	0.410	0.415	1,230,000	504,350	0.4100	0.410	0.400	0.410	0.410	0.415	1,230,000	0.4100	0.00%
2021-12-13	0	0.410	0.390	0.410	0.405	0.415	2,720,000	1,115,300	0.4100	0.410	0.390	0.410	0.405	0.415	2,720,000	0.4100	-1.20%
2021-12-10	0	0.415	0.410	0.415	0.415	0.425	40,000	16,800	0.4200	0.415	0.410	0.415	0.415	0.425	40,000	0.4200	-2.35%
2021-12-09	0	0.425	0.420	0.425	0.425	0.435	2,380,000	1,034,600	0.4347	0.425	0.420	0.425	0.425	0.435	2,380,000	0.4347	-4.49%
2021-12-08	0	0.445	0.420	0.450	0.420	0.450	2,290,560	1,019,124	0.4449	0.445	0.420	0.450	0.420	0.450	2,290,560	0.4449	-1.11%
2021-12-07	0	0.450	0.420	0.455	0.450	0.450	2,250,600	1,012,743	0.4500	0.450	0.420	0.455	0.450	0.450	2,250,600	0.4500	4.65%
2021-12-06	0	0.430	0.415	0.435	0.415	0.430	2,380,000	1,022,800	0.4297	0.430	0.415	0.435	0.415	0.430	2,380,000	0.4297	-1.15%
2021-12-03	0	0.435	0.415	0.435	0.430	0.435	2,310,000	993,350	0.4300	0.435	0.415	0.435	0.430	0.435	2,310,000	0.4300	1.16%
2021-12-02	0	0.430	0.420	0.435	0.420	0.430	2,310,000	993,200	0.4300	0.430	0.420	0.435	0.420	0.430	2,310,000	0.4300	0.00%
2021-12-01	0	0.430	0.410	0.435	0.430	0.430	3,500,000	1,505,000	0.4300	0.430	0.410	0.435	0.430	0.430	3,500,000	0.4300	0.00%
2021-11-30	0	0.430	0.420	0.435	0.415	0.430	194,000	81,060	0.4178	0.430	0.420	0.435	0.415	0.430	194,000	0.4178	-1.15%
2021-11-29	0	0.435	0.430	0.435	0.425	0.450	9,188,000	4,045,628	0.4403	0.435	0.430	0.435	0.425	0.450	9,188,000	0.4403	0.00%
2021-11-26	0	0.435	0.425	0.445	-	-	3,400	1,394	0.4100	0.435	0.425	0.445	-	-	3,400	0.4100	0.00%
2021-11-25	0	0.435	0.425	0.445	0.435	0.445	2,371,800	1,031,838	0.4350	0.435	0.425	0.445	0.435	0.445	2,371,800	0.4350	0.00%
2021-11-24	0	0.435	0.415	0.440	0.425	0.435	2,310,280	1,004,863	0.4350	0.435	0.415	0.440	0.425	0.435	2,310,280	0.4350	-1.14%
2021-11-23	0	0.440	0.425	0.440	0.425	0.440	2,325,200	1,011,282	0.4349	0.440	0.425	0.440	0.425	0.440	2,325,200	0.4349	0.00%
2021-11-22	0	0.440	0.425	0.450	0.425	0.440	2,300,000	1,011,800	0.4399	0.440	0.425	0.450	0.425	0.440	2,300,000	0.4399	-2.22%
2021-11-19	0	0.450	0.425	0.450	0.440	0.450	2,294,000	1,009,340	0.4400	0.450	0.425	0.450	0.440	0.450	2,294,000	0.4400	2.27%
2021-11-18	0	0.440	0.425	0.450	0.425	0.450	60,800	26,578	0.4371	0.440	0.425	0.450	0.425	0.450	60,800	0.4371	0.00%
2021-11-17	0	0.440	0.425	0.445	0.425	0.440	2,299,400	1,011,402	0.4399	0.440	0.425	0.445	0.425	0.440	2,299,400	0.4399	-1.12%
2021-11-16	0	0.445	0.425	0.450	0.435	0.445	2,321,100	1,021,301	0.4400	0.445	0.425	0.450	0.435	0.445	2,321,100	0.4400	0.00%
2021-11-15	0	0.445	0.425	0.445	0.445	0.450	2,290,040	1,030,216	0.4499	0.445	0.425	0.445	0.445	0.450	2,290,040	0.4499	1.14%
2021-11-12	0	0.440	0.420	0.450	0.435	0.440	2,310,000	1,016,250	0.4399	0.440	0.420	0.450	0.435	0.440	2,310,000	0.4399	1.15%
2021-11-11	0	0.435	0.420	0.470	0.420	0.435	2,482,040	1,066,586	0.4297	0.435	0.420	0.470	0.420	0.435	2,482,040	0.4297	0.00%
2021-11-10	0	0.435	0.425	0.445	0.435	0.435	90,000	39,150	0.4350	0.435	0.425	0.445	0.435	0.435	90,000	0.4350	-2.25%
2021-11-09	0	0.445	0.430	0.485	-	-	0	0	-	0.445	0.430	0.485	-	-	0	-	0.00%
2021-11-08	0	0.445	0.420	0.450	-	-	0	0	-	0.445	0.420	0.450	-	-	0	-	0.00%
2021-11-05	0	0.445	0.425	0.450	-	-	0	0	-	0.445	0.425	0.450	-	-	0	-	0.00%
2021-11-04	0	0.445	0.425	0.445	-	-	0	0	-	0.445	0.425	0.445	-	-	0	-	-1.11%
2021-11-03	0	0.450	0.430	0.450	0.430	0.450	76,000	33,610	0.4422	0.450	0.430	0.450	0.430	0.450	76,000	0.4422	0.00%
2021-11-02	0	0.450	0.430	0.475	0.445	0.450	251,200	112,904	0.4495	0.450	0.430	0.475	0.445	0.450	251,200	0.4495	2.27%
2021-11-01	0	0.440	0.430	0.480	0.410	0.440	244,000	101,380	0.4155	0.440	0.430	0.480	0.410	0.440	244,000	0.4155	-1.12%
2021-10-29	0	0.445	0.435	0.475	-	-	0	0	-	0.445	0.435	0.475	-	-	0	-	0.00%
2021-10-28	0	0.445	0.440	0.475	0.435	0.435	19,000	8,110	0.4268	0.445	0.440	0.475	0.435	0.435	19,000	0.4268	-1.11%
2021-10-27	0	0.450	0.430	0.480	-	-	200	83	0.4150	0.450	0.430	0.480	-	-	200	0.4150	0.00%
2021-10-26	0	0.450	0.430	0.470	-	-	0	0	-	0.450	0.430	0.470	-	-	0	-	0.00%
2021-10-25	0	0.450	0.430	0.455	0.400	0.450	345,600	143,130	0.4141	0.450	0.430	0.455	0.400	0.450	345,600	0.4141	0.00%
2021-10-22	0	0.450	0.450	0.475	0.450	0.450	146,400	65,624	0.4483	0.450	0.450	0.475	0.450	0.450	146,400	0.4483	3.45%
2021-10-21	0	0.435	0.435	0.460	0.425	0.425	20,000	8,500	0.4250	0.435	0.435	0.460	0.425	0.425	20,000	0.4250	-1.14%
2021-10-20	0	0.440	0.420	0.440	0.405	0.440	90,000	38,500	0.4278	0.440	0.420	0.440	0.405	0.440	90,000	0.4278	0.00%
2021-10-19	0	0.440	0.415	0.440	-	-	0	0	-	0.440	0.415	0.440	-	-	0	-	0.00%
2021-10-18	0	0.440	0.415	0.440	0.420	0.420	14,000	5,800	0.4143	0.440	0.415	0.440	0.420	0.420	14,000	0.4143	-1.12%
2021-10-15	0	0.445	0.425	0.450	0.445	0.445	6,370,000	2,834,650	0.4450	0.445	0.425	0.450	0.445	0.445	6,370,000	0.4450	1.14%
2021-10-12	0	0.440	0.425	0.445	0.420	0.445	8,448,000	3,717,100	0.4400	0.440	0.425	0.445	0.420	0.445	8,448,000	0.4400	-1.12%
2021-10-11	0	0.445	0.415	0.450	0.435	0.445	20,000	8,800	0.4400	0.445	0.415	0.450	0.435	0.445	20,000	0.4400	0.00%
2021-10-08	0	0.445	0.410	0.445	0.445	0.445	10,000	4,450	0.4450	0.445	0.410	0.445	0.445	0.445	10,000	0.4450	3.49%
2021-10-07	0	0.430	0.415	0.440	0.425	0.430	6,258,000	2,690,450	0.4299	0.430	0.415	0.440	0.425	0.430	6,258,000	0.4299	1.18%
2021-10-06	0	0.425	0.415	0.430	0.415	0.425	162,200	67,730	0.4176	0.425	0.415	0.430	0.415	0.425	162,200	0.4176	-3.41%
2021-10-05	0	0.440	0.430	0.455	-	-	10,000	4,300	0.4300	0.440	0.430	0.455	-	-	10,000	0.4300	0.00%
2021-10-04	0	0.440	0.420	0.450	-	-	400	162	0.4050	0.440	0.420	0.450	-	-	400	0.4050	0.00%
2021-09-30	0	0.440	0.425	0.440	0.440	0.440	20,000	8,800	0.4400	0.440	0.425	0.440	0.440	0.440	20,000	0.4400	0.00%
2021-09-29	0	0.440	0.420	0.450	0.440	0.440	24,000	10,480	0.4367	0.440	0.420	0.450	0.440	0.440	24,000	0.4367	-4.35%
2021-09-28	0	0.460	0.440	0.460	-	-	2,600	1,102	0.4238	0.460	0.440	0.460	-	-	2,600	0.4238	0.00%
2021-09-27	0	0.460	0.435	0.465	-	-	0	0	-	0.460	0.435	0.465	-	-	0	-	0.00%
2021-09-24	0	0.460	0.450	0.465	0.460	0.460	10,000	4,600	0.4600	0.460	0.450	0.465	0.460	0.460	10,000	0.4600	-1.08%
2021-09-23	0	0.465	0.445	0.470	0.460	0.470	660,000	307,600	0.4661	0.465	0.445	0.470	0.460	0.470	660,000	0.4661	0.00%
2021-09-21	0	0.465	0.445	0.475	0.465	0.470	400,808	187,347	0.4674	0.465	0.445	0.475	0.465	0.470	400,808	0.4674	-1.06%
2021-09-20	0	0.470	0.440	0.470	0.465	0.470	190,009	88,404	0.4653	0.470	0.440	0.470	0.465	0.470	190,009	0.4653	0.00%
2021-09-17	0	0.470	0.450	0.475	0.455	0.470	308,000	144,370	0.4687	0.470	0.450	0.475	0.455	0.470	308,000	0.4687	2.17%
2021-09-16	0	0.460	0.460	0.475	0.460	0.485	540,000	256,800	0.4756	0.460	0.460	0.475	0.460	0.485	540,000	0.4756	-4.17%
2021-09-15	0	0.480	0.470	0.480	0.460	0.485	1,187,720	568,636	0.4788	0.480	0.470	0.480	0.460	0.485	1,187,720	0.4788	0.00%
2021-09-14	0	0.480	0.470	0.480	0.470	0.480	1,014,000	481,100	0.4745	0.480	0.470	0.480	0.470	0.480	1,014,000	0.4745	3.23%
2021-09-13	0	0.465	0.455	0.475	0.460	0.475	709,000	335,005	0.4725	0.465	0.455	0.475	0.460	0.475	709,000	0.4725	-3.12%
2021-09-10	0	0.480	0.460	0.475	0.470	0.485	386,000	184,770	0.4787	0.480	0.460	0.475	0.470	0.485	386,000	0.4787	2.13%
2021-09-09	0	0.470	0.450	0.470	0.470	0.480	2,552,800	1,224,924	0.4798	0.470	0.450	0.470	0.470	0.480	2,552,800	0.4798	-2.08%
2021-09-08	0	0.480	0.465	0.480	0.475	0.480	2,492,400	1,183,856	0.4750	0.480	0.465	0.480	0.475	0.480	2,492,400	0.4750	1.05%
2021-09-07	0	0.475	0.455	0.475	0.475	0.475	930,000	441,750	0.4750	0.475	0.455	0.475	0.475	0.475	930,000	0.4750	1.06%
2021-09-06	0	0.470	0.460	0.470	0.465	0.490	947,600	453,270	0.4783	0.470	0.460	0.470	0.465	0.490	947,600	0.4783	-2.08%
2021-09-03	0	0.480	0.465	0.480	0.475	0.480	7,283,600	3,462,452	0.4754	0.480	0.465	0.480	0.475	0.480	7,283,600	0.4754	1.05%
2021-09-02	0	0.475	0.470	0.480	0.470	0.480	1,173,000	558,000	0.4757	0.475	0.470	0.480	0.470	0.480	1,173,000	0.4757	0.00%
2021-09-01	0	0.475	0.465	0.480	0.475	0.480	6,860,600	3,258,820	0.4750	0.475	0.465	0.480	0.475	0.480	6,860,600	0.4750	-1.04%
2021-08-31	0	0.480	0.465	0.480	0.475	0.485	1,310,000	629,050	0.4802	0.480	0.465	0.480	0.475	0.485	1,310,000	0.4802	0.00%
2021-08-30	0	0.480	0.465	0.480	0.470	0.485	640,000	301,700	0.4714	0.480	0.465	0.480	0.470	0.485	640,000	0.4714	3.23%
2021-08-27	0	0.465	0.465	0.475	0.465	0.480	2,907,800	1,382,110	0.4753	0.465	0.465	0.475	0.465	0.480	2,907,800	0.4753	-2.11%
2021-08-26	0	0.475	0.465	0.480	0.470	0.495	3,102,000	1,478,650	0.4767	0.475	0.465	0.480	0.470	0.495	3,102,000	0.4767	1.06%
2021-08-25	0	0.470	0.460	0.475	0.465	0.475	3,050,000	1,432,350	0.4696	0.470	0.460	0.475	0.465	0.475	3,050,000	0.4696	1.08%
2021-08-24	0	0.465	0.460	0.475	0.460	0.480	1,342,000	629,600	0.4692	0.465	0.460	0.475	0.460	0.480	1,342,000	0.4692	-1.06%
2021-08-23	0	0.470	0.465	0.475	0.460	0.475	3,622,393	1,702,614	0.4700	0.470	0.465	0.475	0.460	0.475	3,622,393	0.4700	0.00%
2021-08-20	0	0.470	0.465	0.475	0.465	0.485	3,580,000	1,699,550	0.4747	0.470	0.465	0.475	0.465	0.485	3,580,000	0.4747	-1.05%
2021-08-19	0	0.475	0.460	0.480	0.460	0.475	4,010,000	1,884,750	0.4700	0.475	0.460	0.480	0.460	0.475	4,010,000	0.4700	1.06%
2021-08-18	0	0.470	0.470	0.485	0.450	0.475	4,014,200	1,861,414	0.4637	0.470	0.470	0.485	0.450	0.475	4,014,200	0.4637	1.08%
2021-08-17	0	0.465	0.450	0.465	0.445	0.465	1,444,400	659,946	0.4569	0.465	0.450	0.465	0.445	0.465	1,444,400	0.4569	3.33%
2021-08-16	0	0.450	0.435	0.450	0.430	0.450	1,640,000	721,400	0.4399	0.450	0.435	0.450	0.430	0.450	1,640,000	0.4399	7.14%
2021-08-13	0	0.420	0.415	0.425	0.420	0.445	1,280,800	552,258	0.4312	0.420	0.415	0.425	0.420	0.445	1,280,800	0.4312	-4.55%
2021-08-12	0	0.440	0.430	0.445	0.425	0.440	1,198,000	517,880	0.4323	0.440	0.430	0.445	0.425	0.440	1,198,000	0.4323	3.53%
2021-08-11	0	0.425	0.415	0.440	0.400	0.430	1,020,000	429,450	0.4210	0.425	0.415	0.440	0.400	0.430	1,020,000	0.4210	6.25%
2021-08-10	0	0.400	0.380	0.420	0.390	0.390	23,200	9,000	0.3879	0.400	0.380	0.420	0.390	0.390	23,200	0.3879	-1.23%
2021-08-09	0	0.405	0.385	0.430	0.365	0.410	200,600	79,172	0.3947	0.405	0.385	0.430	0.365	0.410	200,600	0.3947	1.25%
2021-08-06	0	0.400	0.390	0.400	0.365	0.405	785,524	300,046	0.3820	0.400	0.390	0.400	0.365	0.405	785,524	0.3820	-5.88%
2021-08-05	0	0.425	0.410	0.425	0.400	0.435	830,000	344,400	0.4149	0.425	0.410	0.425	0.400	0.435	830,000	0.4149	-1.16%
2021-08-04	0	0.430	0.415	0.430	0.400	0.455	670,936	278,774	0.4155	0.430	0.415	0.430	0.400	0.455	670,936	0.4155	-1.15%
2021-08-03	0	0.435	0.450	0.460	0.430	0.475	750,400	339,722	0.4527	0.435	0.450	0.460	0.430	0.475	750,400	0.4527	-6.45%
2021-08-02	0	0.465	0.455	0.470	0.450	0.465	370,000	168,600	0.4557	0.465	0.455	0.470	0.450	0.465	370,000	0.4557	-3.12%
2021-07-30	0	0.480	0.460	0.490	-	-	0	0	-	0.480	0.460	0.490	-	-	0	-	0.00%
2021-07-29	0	0.480	0.460	0.480	-	-	0	0	-	0.480	0.460	0.480	-	-	0	-	0.00%
2021-07-28	0	0.480	0.460	0.480	0.460	0.480	292,000	139,190	0.4767	0.480	0.460	0.480	0.460	0.480	292,000	0.4767	2.13%
2021-07-27	0	0.470	0.415	0.470	0.470	0.470	40,000	18,800	0.4700	0.470	0.415	0.470	0.470	0.470	40,000	0.4700	4.44%
2021-07-26	0	0.450	0.450	0.475	0.450	0.475	140,216	64,542	0.4603	0.450	0.450	0.475	0.450	0.475	140,216	0.4603	-4.26%
2021-07-23	0	0.470	0.455	0.480	0.460	0.470	501,000	231,453	0.4620	0.470	0.455	0.480	0.460	0.470	501,000	0.4620	-2.08%
2021-07-22	0	0.480	0.475	0.480	0.475	0.475	200,000	95,000	0.4750	0.480	0.475	0.480	0.475	0.475	200,000	0.4750	-1.03%
2021-07-21	0	0.485	0.475	0.490	0.470	0.485	230,000	109,250	0.4750	0.485	0.475	0.490	0.470	0.485	230,000	0.4750	0.00%
2021-07-20	0	0.485	0.470	0.490	0.485	0.485	274,000	132,400	0.4832	0.485	0.470	0.490	0.485	0.485	274,000	0.4832	0.00%
2021-07-19	0	0.485	0.475	0.490	0.485	0.495	440,000	215,850	0.4906	0.485	0.475	0.490	0.485	0.495	440,000	0.4906	0.00%
2021-07-16	0	0.485	0.465	0.485	0.460	0.490	354,000	166,860	0.4714	0.485	0.465	0.485	0.460	0.490	354,000	0.4714	3.19%
2021-07-15	0	0.470	0.465	0.480	0.465	0.485	170,000	81,050	0.4768	0.470	0.465	0.480	0.465	0.485	170,000	0.4768	0.00%
2021-07-14	0	0.470	0.455	0.480	-	-	4,000	1,760	0.4400	0.470	0.455	0.480	-	-	4,000	0.4400	0.00%
2021-07-13	0	0.470	0.465	0.480	0.460	0.485	539,000	260,560	0.4834	0.470	0.465	0.480	0.460	0.485	539,000	0.4834	-2.08%
2021-07-12	0	0.480	0.460	0.480	-	-	0	0	-	0.480	0.460	0.480	-	-	0	-	0.00%
2021-07-09	0	0.480	0.465	0.485	0.460	0.480	106,000	50,390	0.4754	0.480	0.465	0.485	0.460	0.480	106,000	0.4754	1.05%
2021-07-08	0	0.475	0.475	0.480	0.475	0.485	372,000	177,630	0.4775	0.475	0.475	0.480	0.475	0.485	372,000	0.4775	-3.06%
2021-07-07	0	0.490	0.480	0.495	-	-	0	0	-	0.490	0.480	0.495	-	-	0	-	0.00%
2021-07-06	0	0.490	0.480	0.495	0.480	0.490	6,830,200	3,327,239	0.4871	0.490	0.480	0.495	0.480	0.490	6,830,200	0.4871	0.00%
2021-07-05	0	0.490	0.485	0.490	0.475	0.490	294,020	141,219	0.4803	0.490	0.485	0.490	0.475	0.490	294,020	0.4803	0.00%
2021-07-02	0	0.490	0.485	0.495	0.490	0.500	1,030,000	504,850	0.4901	0.490	0.485	0.495	0.490	0.500	1,030,000	0.4901	2.08%
2021-06-30	0	0.480	0.475	0.490	0.480	0.520	1,429,200	707,068	0.4947	0.480	0.475	0.490	0.480	0.520	1,429,200	0.4947	-1.03%
2021-06-29	0	0.485	0.485	0.500	0.480	0.500	1,146,000	571,370	0.4986	0.485	0.485	0.500	0.480	0.500	1,146,000	0.4986	-3.00%
2021-06-28	0	0.500	0.480	0.500	0.480	0.510	34,220	16,476	0.4815	0.500	0.480	0.500	0.480	0.510	34,220	0.4815	3.09%
2021-06-25	0	0.485	0.485	0.500	0.480	0.495	2,180,200	1,059,547	0.4860	0.485	0.485	0.500	0.480	0.495	2,180,200	0.4860	-1.02%
2021-06-24	0	0.490	0.485	0.490	0.485	0.510	108,000	52,910	0.4899	0.490	0.485	0.490	0.485	0.510	108,000	0.4899	1.03%
2021-06-23	0	0.485	0.485	0.510	0.485	0.500	7,673,200	3,795,790	0.4947	0.485	0.485	0.510	0.485	0.500	7,673,200	0.4947	0.00%
2021-06-22	0	0.485	0.485	0.495	0.475	0.495	1,340,040	649,968	0.4850	0.485	0.485	0.495	0.475	0.495	1,340,040	0.4850	0.00%
2021-06-21	0	0.485	0.475	0.495	0.485	0.540	840,000	422,600	0.5031	0.485	0.475	0.495	0.485	0.540	840,000	0.5031	-1.02%
2021-06-18	0	0.490	0.475	0.490	0.470	0.490	235,000	110,925	0.4720	0.490	0.475	0.490	0.470	0.490	235,000	0.4720	0.00%
2021-06-17	0	0.490	0.480	0.500	0.490	0.490	675,600	330,848	0.4897	0.490	0.480	0.500	0.490	0.490	675,600	0.4897	2.08%
2021-06-16	0	0.480	0.480	0.490	0.480	0.495	1,320,000	635,900	0.4817	0.480	0.480	0.490	0.480	0.495	1,320,000	0.4817	-2.04%
2021-06-15	0	0.490	0.480	0.490	0.480	0.495	1,030,000	494,750	0.4803	0.490	0.480	0.490	0.480	0.495	1,030,000	0.4803	3.16%
2021-06-11	0	0.475	0.475	0.480	0.470	0.490	1,611,400	768,681	0.4770	0.475	0.475	0.480	0.470	0.490	1,611,400	0.4770	0.00%
2021-06-10	0	0.475	0.470	0.485	0.475	0.490	1,230,000	589,400	0.4792	0.475	0.470	0.485	0.475	0.490	1,230,000	0.4792	0.00%
2021-06-09	0	0.475	0.475	0.485	0.475	0.485	1,444,000	691,070	0.4786	0.475	0.475	0.485	0.475	0.485	1,444,000	0.4786	-1.04%
2021-06-08	0	0.480	0.480	0.490	0.470	0.490	1,830,000	871,850	0.4764	0.480	0.480	0.490	0.470	0.490	1,830,000	0.4764	1.05%
2021-06-07	0	0.475	0.470	0.480	0.470	0.480	2,620,000	1,243,050	0.4744	0.475	0.470	0.480	0.470	0.480	2,620,000	0.4744	-1.04%
2021-06-04	0	0.480	0.480	0.490	0.475	0.490	433,000	205,880	0.4755	0.480	0.480	0.490	0.475	0.490	433,000	0.4755	0.00%
2021-06-03	0	0.480	0.475	0.485	0.470	0.485	740,000	353,600	0.4778	0.480	0.475	0.485	0.470	0.485	740,000	0.4778	0.00%
2021-06-02	0	0.480	0.480	0.485	0.480	0.495	2,466,700	1,201,258	0.4870	0.480	0.480	0.485	0.480	0.495	2,466,700	0.4870	-3.03%
2021-06-01	0	0.495	0.490	0.520	0.495	0.520	721,000	358,225	0.4968	0.495	0.490	0.520	0.495	0.520	721,000	0.4968	1.02%
2021-05-31	0	0.490	0.485	0.500	0.485	0.490	530,000	259,600	0.4898	0.490	0.485	0.500	0.485	0.490	530,000	0.4898	-1.01%
2021-05-28	0	0.495	0.485	0.500	0.485	0.495	1,432,600	708,709	0.4947	0.495	0.485	0.500	0.485	0.495	1,432,600	0.4947	0.00%
2021-05-27	0	0.495	0.485	0.500	0.485	0.495	1,650,000	811,950	0.4921	0.495	0.485	0.500	0.485	0.495	1,650,000	0.4921	-1.00%
2021-05-26	0	0.500	0.485	0.510	0.495	0.500	1,080,016	535,007	0.4954	0.500	0.485	0.510	0.495	0.500	1,080,016	0.4954	0.00%
2021-05-25	0	0.500	0.500	0.520	0.480	0.510	2,140,000	1,065,200	0.4978	0.500	0.500	0.520	0.480	0.510	2,140,000	0.4978	1.01%
2021-05-24	0	0.495	0.485	0.500	0.480	0.495	1,118,000	550,180	0.4921	0.495	0.485	0.500	0.480	0.495	1,118,000	0.4921	1.02%
2021-05-21	0	0.490	0.490	0.495	0.485	0.500	1,856,000	917,270	0.4942	0.490	0.490	0.495	0.485	0.500	1,856,000	0.4942	0.00%
2021-05-20	0	0.490	0.480	0.500	0.480	0.520	30,100	14,946	0.4965	0.490	0.480	0.500	0.480	0.520	30,100	0.4965	1.03%
2021-05-18	0	0.485	0.475	0.500	-	-	0	0	-	0.485	0.475	0.500	-	-	0	-	0.00%
2021-05-17	0	0.485	0.480	0.490	0.480	0.490	382,000	186,520	0.4883	0.485	0.480	0.490	0.480	0.490	382,000	0.4883	-1.02%
2021-05-14	0	0.490	0.490	0.500	0.475	0.490	4,920,100	2,386,246	0.4850	0.490	0.490	0.500	0.475	0.490	4,920,100	0.4850	1.03%
2021-05-13	0	0.485	0.475	0.490	0.470	0.490	3,190,000	1,546,300	0.4847	0.485	0.475	0.490	0.470	0.490	3,190,000	0.4847	-3.00%
2021-05-12	0	0.500	0.475	0.510	0.480	0.500	1,010,000	485,000	0.4802	0.500	0.475	0.510	0.480	0.500	1,010,000	0.4802	4.17%
2021-05-11	0	0.480	0.460	0.485	0.480	0.480	1,020,100	489,644	0.4800	0.480	0.460	0.485	0.480	0.480	1,020,100	0.4800	-2.04%
2021-05-10	0	0.490	0.465	0.500	0.480	0.490	1,060,000	509,350	0.4805	0.490	0.465	0.500	0.480	0.490	1,060,000	0.4805	2.08%
2021-05-07	0	0.480	0.455	0.480	0.480	0.485	1,020,000	494,600	0.4849	0.480	0.455	0.480	0.480	0.485	1,020,000	0.4849	3.23%
2021-05-06	0	0.465	0.460	0.470	0.465	0.465	230,000	106,950	0.4650	0.465	0.460	0.470	0.465	0.465	230,000	0.4650	-1.06%
2021-05-05	0	0.470	0.460	0.490	0.470	0.495	1,551,600	752,586	0.4850	0.470	0.460	0.490	0.470	0.495	1,551,600	0.4850	-6.00%
2021-05-04	0	0.500	0.490	0.500	0.485	0.510	1,322,800	646,388	0.4887	0.500	0.490	0.500	0.485	0.510	1,322,800	0.4887	2.04%
2021-05-03	0	0.490	0.480	0.500	0.480	0.550	1,285,400	633,813	0.4931	0.490	0.480	0.500	0.480	0.550	1,285,400	0.4931	-2.00%
2021-04-30	0	0.500	0.475	0.500	0.440	0.500	1,883,800	886,234	0.4705	0.500	0.475	0.500	0.440	0.500	1,883,800	0.4705	8.70%
2021-04-29	0	0.460	0.455	0.475	0.450	0.470	1,780,000	822,550	0.4621	0.460	0.455	0.475	0.450	0.470	1,780,000	0.4621	2.22%
2021-04-28	0	0.450	0.440	0.455	0.415	0.450	4,500,280	1,948,817	0.4330	0.450	0.440	0.455	0.415	0.450	4,500,280	0.4330	1.12%
2021-04-27	0	0.445	0.425	0.450	0.440	0.445	1,270,000	559,300	0.4404	0.445	0.425	0.450	0.440	0.445	1,270,000	0.4404	0.00%
2021-04-26	0	0.445	0.415	0.445	0.400	0.460	4,014,400	1,746,626	0.4351	0.445	0.415	0.445	0.400	0.460	4,014,400	0.4351	-2.20%
2021-04-23	0	0.455	0.440	0.455	0.435	0.465	782,020	352,748	0.4511	0.455	0.440	0.455	0.435	0.465	782,020	0.4511	-2.15%
2021-04-22	0	0.465	0.455	0.485	-	-	0	0	-	0.465	0.455	0.485	-	-	0	-	0.00%
2021-04-21	0	0.465	0.460	0.490	-	-	60	26	0.4333	0.465	0.460	0.490	-	-	60	0.4333	0.00%
2021-04-20	0	0.465	0.460	0.480	0.455	0.465	28,000	12,680	0.4529	0.465	0.460	0.480	0.455	0.465	28,000	0.4529	0.00%
2021-04-19	0	0.465	0.460	0.475	0.450	0.470	592,260	269,262	0.4546	0.465	0.460	0.475	0.450	0.470	592,260	0.4546	-1.06%
2021-04-16	0	0.470	0.465	0.490	0.460	0.460	20,800	9,548	0.4590	0.470	0.465	0.490	0.460	0.460	20,800	0.4590	-1.05%
2021-04-15	0	0.475	0.475	0.485	0.450	0.475	241,040	110,957	0.4603	0.475	0.475	0.485	0.450	0.475	241,040	0.4603	0.00%
2021-04-14	0	0.475	0.475	0.490	0.465	0.465	20,040	9,317	0.4649	0.475	0.475	0.490	0.465	0.465	20,040	0.4649	-1.04%
2021-04-13	0	0.480	0.460	0.480	0.460	0.480	261,600	124,104	0.4744	0.480	0.460	0.480	0.460	0.480	261,600	0.4744	2.13%
2021-04-12	0	0.470	0.470	0.485	0.460	0.465	148,400	68,746	0.4632	0.470	0.470	0.485	0.460	0.465	148,400	0.4632	-1.05%
2021-04-09	0	0.475	0.470	0.485	0.475	0.480	90,020	43,109	0.4789	0.475	0.470	0.485	0.475	0.480	90,020	0.4789	-2.06%
2021-04-08	0	0.485	0.465	0.490	0.460	0.490	830,020	391,808	0.4720	0.485	0.465	0.490	0.460	0.490	830,020	0.4720	-2.02%
2021-04-07	0	0.495	0.470	0.500	0.470	0.495	28,100	13,295	0.4731	0.495	0.470	0.500	0.470	0.495	28,100	0.4731	1.02%
2021-04-01	0	0.490	0.475	0.500	0.470	0.490	469,000	228,510	0.4872	0.490	0.475	0.500	0.470	0.490	469,000	0.4872	5.38%
2021-03-31	0	0.465	0.465	0.485	0.440	0.490	516,200	243,976	0.4726	0.465	0.465	0.485	0.440	0.490	516,200	0.4726	0.00%
2021-03-30	0	0.465	0.465	0.475	0.445	0.465	310,400	140,622	0.4530	0.465	0.465	0.475	0.445	0.465	310,400	0.4530	-1.06%
2021-03-29	0	0.470	0.460	0.470	0.470	0.470	10,000	4,700	0.4700	0.470	0.460	0.470	0.470	0.470	10,000	0.4700	-3.09%
2021-03-26	0	0.485	0.470	0.485	0.445	0.485	413,200	191,105	0.4625	0.485	0.470	0.485	0.445	0.485	413,200	0.4625	3.19%
2021-03-25	0	0.470	0.470	0.480	0.470	0.490	140,000	67,250	0.4804	0.470	0.470	0.480	0.470	0.490	140,000	0.4804	0.00%
2021-03-24	0	0.470	0.465	0.470	0.465	0.500	370,000	178,250	0.4818	0.470	0.465	0.470	0.465	0.500	370,000	0.4818	0.00%
2021-03-23	0	0.470	0.470	0.480	0.470	0.490	50,000	24,000	0.4800	0.470	0.470	0.480	0.470	0.490	50,000	0.4800	-4.08%
2021-03-22	0	0.490	0.490	0.495	0.490	0.590	2,642,220	1,390,289	0.5262	0.490	0.490	0.495	0.490	0.590	2,642,220	0.5262	4.26%
2021-03-19	0	0.470	0.455	0.490	0.445	0.500	373,100	172,449	0.4622	0.470	0.455	0.490	0.445	0.500	373,100	0.4622	-7.84%
2021-03-18	0	0.510	0.455	0.530	0.435	0.520	1,627,800	796,952	0.4896	0.510	0.455	0.530	0.435	0.520	1,627,800	0.4896	9.68%
2021-03-17	0	0.465	0.450	0.480	0.465	0.465	99,000	45,820	0.4628	0.465	0.450	0.480	0.465	0.465	99,000	0.4628	0.00%
2021-03-16	0	0.465	0.440	0.490	0.445	0.465	442,000	200,340	0.4533	0.465	0.440	0.490	0.445	0.465	442,000	0.4533	4.49%
2021-03-15	0	0.445	0.445	0.475	0.420	0.445	195,000	83,700	0.4292	0.445	0.445	0.475	0.420	0.445	195,000	0.4292	-1.11%
2021-03-12	0	0.450	0.415	0.460	0.450	0.450	25,500	11,200	0.4392	0.450	0.415	0.460	0.450	0.450	25,500	0.4392	0.00%
2021-03-11	0	0.450	0.420	0.450	0.420	0.450	164,000	73,250	0.4466	0.450	0.420	0.450	0.420	0.450	164,000	0.4466	3.45%
2021-03-10	0	0.435	0.420	0.475	0.435	0.435	22,000	9,520	0.4327	0.435	0.420	0.475	0.435	0.435	22,000	0.4327	0.00%
2021-03-09	0	0.435	0.425	0.445	0.425	0.460	680,000	301,250	0.4430	0.435	0.425	0.445	0.425	0.460	680,000	0.4430	11.54%
2021-03-08	0	0.390	0.390	0.450	0.390	0.415	858,000	341,250	0.3977	0.390	0.390	0.450	0.390	0.415	858,000	0.3977	-4.88%
2021-03-05	0	0.410	0.390	0.465	-	-	2,000	740	0.3700	0.410	0.390	0.465	-	-	2,000	0.3700	0.00%
2021-03-04	0	0.410	0.400	0.485	0.410	0.410	10,000	4,100	0.4100	0.410	0.400	0.485	0.410	0.410	10,000	0.4100	-5.75%
2021-03-03	0	0.435	0.410	0.465	-	-	0	0	-	0.435	0.410	0.465	-	-	0	-	0.00%
2021-03-02	0	0.435	0.400	0.445	0.445	0.445	70,692	31,413	0.4444	0.435	0.400	0.445	0.445	0.445	70,692	0.4444	4.82%
2021-03-01	0	0.415	0.410	0.450	0.410	0.415	194,200	80,199	0.4130	0.415	0.410	0.450	0.410	0.415	194,200	0.4130	-4.60%
2021-02-26	0	0.435	0.420	0.455	0.435	0.440	562,400	245,962	0.4373	0.435	0.420	0.455	0.435	0.440	562,400	0.4373	-1.14%
2021-02-25	0	0.440	0.425	0.445	0.415	0.445	21,600	9,240	0.4278	0.440	0.425	0.445	0.415	0.445	21,600	0.4278	6.02%
2021-02-24	0	0.415	0.415	0.430	0.400	0.430	441,820	182,985	0.4142	0.415	0.415	0.430	0.400	0.430	441,820	0.4142	-4.60%
2021-02-23	0	0.435	0.430	0.440	0.430	0.435	470,000	203,450	0.4329	0.435	0.430	0.440	0.430	0.435	470,000	0.4329	0.00%
2021-02-22	0	0.435	0.430	0.450	0.430	0.485	662,200	293,368	0.4430	0.435	0.430	0.450	0.430	0.485	662,200	0.4430	-7.45%
2021-02-19	0	0.470	0.460	0.470	0.430	0.485	2,986,400	1,392,660	0.4663	0.470	0.460	0.470	0.430	0.485	2,986,400	0.4663	11.90%
2021-02-18	0	0.420	0.420	0.425	0.400	0.420	1,155,200	470,820	0.4076	0.420	0.420	0.425	0.400	0.420	1,155,200	0.4076	5.00%
2021-02-17	0	0.400	0.400	0.410	0.345	0.400	5,062,420	1,979,413	0.3910	0.400	0.400	0.410	0.345	0.400	5,062,420	0.3910	6.67%
2021-02-16	0	0.375	0.355	0.380	0.340	0.375	1,861,500	669,302	0.3595	0.375	0.355	0.380	0.340	0.375	1,861,500	0.3595	7.14%
2021-02-11	0	0.350	0.350	0.365	0.350	0.350	1,000,000	350,000	0.3500	0.350	0.350	0.365	0.350	0.350	1,000,000	0.3500	-2.78%
2021-02-10	0	0.360	0.360	0.375	0.335	0.400	3,094,000	1,130,370	0.3653	0.360	0.360	0.375	0.335	0.400	3,094,000	0.3653	7.46%
2021-02-09	0	0.335	0.335	0.370	0.335	0.370	2,100,000	773,950	0.3685	0.335	0.335	0.370	0.335	0.370	2,100,000	0.3685	-9.46%
2021-02-08	0	0.370	0.345	0.375	-	-	0	0	-	0.370	0.345	0.375	-	-	0	-	0.00%
2021-02-05	0	0.370	0.360	0.370	0.370	0.375	1,052,000	389,450	0.3702	0.370	0.360	0.370	0.370	0.375	1,052,000	0.3702	0.00%
2021-02-04	0	0.370	0.355	0.370	-	-	0	0	-	0.370	0.355	0.370	-	-	0	-	0.00%
2021-02-03	0	0.370	0.370	0.375	0.370	0.400	757,000	284,015	0.3752	0.370	0.370	0.375	0.370	0.400	757,000	0.3752	0.00%
2021-02-02	0	0.370	0.370	0.380	0.340	0.370	2,507,700	894,194	0.3566	0.370	0.370	0.380	0.340	0.370	2,507,700	0.3566	10.45%
2021-02-01	0	0.335	0.335	0.350	0.330	0.360	1,366,500	462,901	0.3387	0.335	0.335	0.350	0.330	0.360	1,366,500	0.3387	0.00%
2021-01-29	0	0.335	0.335	0.340	0.315	0.345	2,182,000	723,120	0.3314	0.335	0.335	0.340	0.315	0.345	2,182,000	0.3314	4.69%
2021-01-28	0	0.320	0.320	0.330	0.315	0.330	3,122,400	1,013,976	0.3247	0.320	0.320	0.330	0.315	0.330	3,122,400	0.3247	3.23%
2021-01-27	0	0.310	0.310	0.315	0.305	0.310	602,000	183,980	0.3056	0.310	0.310	0.315	0.305	0.310	602,000	0.3056	1.64%
2021-01-26	0	0.305	0.305	0.310	0.305	0.305	736,400	224,506	0.3049	0.305	0.305	0.310	0.305	0.305	736,400	0.3049	0.00%
2021-01-25	0	0.305	0.305	0.320	0.305	0.310	515,000	157,877	0.3066	0.305	0.305	0.320	0.305	0.310	515,000	0.3066	0.00%
2021-01-22	0	0.305	0.305	0.310	0.300	0.305	352,800	107,045	0.3034	0.305	0.305	0.310	0.300	0.305	352,800	0.3034	0.00%
2021-01-21	0	0.305	0.305	0.310	0.305	0.310	697,600	214,649	0.3077	0.305	0.305	0.310	0.305	0.310	697,600	0.3077	0.00%
2021-01-20	0	0.305	0.305	0.310	0.305	0.310	1,494,300	462,157	0.3093	0.305	0.305	0.310	0.305	0.310	1,494,300	0.3093	-1.61%
2021-01-19	0	0.310	0.310	0.320	0.305	0.310	300,000	92,752	0.3092	0.310	0.310	0.320	0.305	0.310	300,000	0.3092	-3.12%
2021-01-18	0	0.320	0.310	0.325	0.310	0.320	150,000	47,000	0.3133	0.320	0.310	0.325	0.310	0.320	150,000	0.3133	1.59%
2021-01-15	0	0.315	0.315	0.320	0.310	0.315	3,334,800	1,050,340	0.3150	0.315	0.315	0.320	0.310	0.315	3,334,800	0.3150	-1.56%
2021-01-14	0	0.320	0.315	0.320	0.320	0.320	602,200	192,638	0.3199	0.320	0.315	0.320	0.320	0.320	602,200	0.3199	-3.03%
2021-01-13	0	0.330	0.310	0.330	0.300	0.330	5,150,000	1,565,400	0.3040	0.330	0.310	0.330	0.300	0.330	5,150,000	0.3040	3.13%
2021-01-12	0	0.320	0.300	0.330	0.315	0.320	510,440	161,323	0.3160	0.320	0.300	0.330	0.315	0.320	510,440	0.3160	6.67%
2021-01-11	0	0.300	0.300	0.305	0.300	0.300	102,000	30,550	0.2995	0.300	0.300	0.305	0.300	0.300	102,000	0.2995	1.69%
2021-01-08	0	0.295	0.285	0.310	0.295	0.320	292,200	92,266	0.3158	0.295	0.285	0.310	0.295	0.320	292,200	0.3158	-7.81%
2021-01-07	0	0.320	0.305	0.325	0.315	0.330	1,670,000	528,600	0.3165	0.320	0.305	0.325	0.315	0.330	1,670,000	0.3165	4.92%
2021-01-06	0	0.305	0.285	0.305	0.305	0.305	402,000	122,500	0.3047	0.305	0.285	0.305	0.305	0.305	402,000	0.3047	1.67%
2021-01-05	0	0.300	0.300	0.330	0.280	0.300	580,000	169,100	0.2916	0.300	0.300	0.330	0.280	0.300	580,000	0.2916	5.26%
2021-01-04	0	0.285	0.285	0.290	0.275	0.290	213,000	60,080	0.2821	0.285	0.285	0.290	0.275	0.290	213,000	0.2821	-3.39%
2020-12-31	0	0.295	-	0.305	-	-	0	0	-	0.295	-	0.305	-	-	0	-	0.00%
2020-12-30	0	0.295	0.270	0.295	0.300	0.300	14,000	4,000	0.2857	0.295	0.270	0.295	0.300	0.300	14,000	0.2857	5.36%
2020-12-29	0	0.280	0.275	0.295	0.270	0.280	134,000	37,250	0.2780	0.280	0.275	0.295	0.270	0.280	134,000	0.2780	-1.75%
2020-12-28	0	0.285	0.238	0.295	0.290	0.290	1,800,000	522,000	0.2900	0.285	0.238	0.295	0.290	0.290	1,800,000	0.2900	-3.39%
2020-12-24	0	0.295	0.260	0.305	-	-	0	0	-	0.295	0.260	0.305	-	-	0	-	0.00%
2020-12-23	0	0.295	0.285	0.300	0.285	0.295	622,400	179,816	0.2889	0.295	0.285	0.300	0.285	0.295	622,400	0.2889	0.00%
2020-12-22	0	0.295	0.295	0.310	0.290	0.290	46,000	13,280	0.2887	0.295	0.295	0.310	0.290	0.290	46,000	0.2887	0.00%
2020-12-21	0	0.295	0.295	0.300	0.290	0.295	110,000	32,350	0.2941	0.295	0.295	0.300	0.290	0.295	110,000	0.2941	0.00%
2020-12-18	0	0.295	0.290	0.310	0.285	0.310	240,000	71,550	0.2981	0.295	0.290	0.310	0.285	0.310	240,000	0.2981	-3.28%
2020-12-17	0	0.305	0.238	0.305	-	-	4,000	1,100	0.2750	0.305	0.238	0.305	-	-	4,000	0.2750	0.00%
2020-12-16	0	0.305	0.295	0.315	0.295	0.310	725,000	221,200	0.3051	0.305	0.295	0.315	0.295	0.310	725,000	0.3051	-1.61%
2020-12-15	0	0.310	0.300	0.335	0.310	0.310	10,000	3,100	0.3100	0.310	0.300	0.335	0.310	0.310	10,000	0.3100	5.08%
2020-12-14	0	0.295	0.290	0.310	-	-	0	0	-	0.295	0.290	0.310	-	-	0	-	0.00%
2020-12-11	0	0.295	0.295	0.300	0.290	0.295	590,000	173,730	0.2945	0.295	0.295	0.300	0.290	0.295	590,000	0.2945	0.00%
2020-12-10	0	0.295	0.295	0.320	0.295	0.305	175,000	53,150	0.3037	0.295	0.295	0.320	0.295	0.305	175,000	0.3037	-6.35%
2020-12-09	0	0.315	0.300	0.315	0.295	0.315	300,200	91,258	0.3040	0.315	0.300	0.315	0.295	0.315	300,200	0.3040	0.00%
2020-12-08	0	0.315	0.300	0.325	0.300	0.330	406,400	127,986	0.3149	0.315	0.300	0.325	0.300	0.330	406,400	0.3149	0.00%
2020-12-07	0	0.315	0.305	0.330	0.305	0.315	194,220	60,973	0.3139	0.315	0.305	0.330	0.305	0.315	194,220	0.3139	0.00%
2020-12-04	0	0.315	0.305	0.315	0.300	0.325	1,009,100	316,208	0.3134	0.315	0.305	0.315	0.300	0.325	1,009,100	0.3134	-4.55%
2020-12-03	0	0.330	0.295	0.330	0.290	0.330	609,700	182,706	0.2997	0.330	0.295	0.330	0.290	0.330	609,700	0.2997	1.54%
2020-12-02	0	0.325	0.300	0.325	0.300	0.335	1,920,000	606,150	0.3157	0.325	0.300	0.325	0.300	0.335	1,920,000	0.3157	-2.99%
2020-12-01	0	0.335	0.330	0.335	0.330	0.345	1,277,600	435,332	0.3407	0.335	0.330	0.335	0.330	0.345	1,277,600	0.3407	0.00%
2020-11-30	0	0.335	0.330	0.350	0.335	0.355	667,000	226,680	0.3399	0.335	0.330	0.350	0.335	0.355	667,000	0.3399	-9.46%
2020-11-27	0	0.370	0.360	0.370	0.360	0.375	2,200,000	813,450	0.3698	0.370	0.360	0.370	0.360	0.375	2,200,000	0.3698	1.37%
2020-11-26	0	0.365	0.350	0.365	0.365	0.375	1,301,000	479,833	0.3688	0.365	0.350	0.365	0.365	0.375	1,301,000	0.3688	-5.19%
2020-11-25	0	0.385	0.360	0.385	0.355	0.395	1,349,200	504,269	0.3738	0.385	0.360	0.385	0.355	0.395	1,349,200	0.3738	6.94%
2020-11-24	0	0.360	0.360	0.365	0.360	0.375	2,294,480	851,607	0.3712	0.360	0.360	0.365	0.360	0.375	2,294,480	0.3712	-2.70%
2020-11-23	0	0.370	0.360	0.370	0.360	0.370	1,670,892	616,812	0.3692	0.370	0.360	0.370	0.360	0.370	1,670,892	0.3692	-1.33%
2020-11-20	0	0.375	0.375	0.395	0.370	0.400	2,451,600	968,780	0.3952	0.375	0.375	0.395	0.370	0.400	2,451,600	0.3952	-2.60%
2020-11-19	0	0.385	0.365	0.385	0.365	0.390	1,906,800	737,154	0.3866	0.385	0.365	0.385	0.365	0.390	1,906,800	0.3866	-1.28%
2020-11-18	0	0.390	0.370	0.395	0.390	0.400	4,540,000	1,791,450	0.3946	0.390	0.370	0.395	0.390	0.400	4,540,000	0.3946	0.00%
2020-11-17	0	0.390	0.370	0.395	0.390	0.390	1,610,000	627,900	0.3900	0.390	0.370	0.395	0.390	0.390	1,610,000	0.3900	0.00%
2020-11-16	0	0.390	0.375	0.390	0.390	0.400	3,130,000	1,227,950	0.3923	0.390	0.375	0.390	0.390	0.400	3,130,000	0.3923	1.30%
2020-11-13	0	0.385	0.360	0.385	0.360	0.390	2,412,000	920,080	0.3815	0.385	0.360	0.385	0.360	0.390	2,412,000	0.3815	1.32%
2020-11-12	0	0.380	0.365	0.380	0.380	0.395	1,730,100	670,585	0.3876	0.380	0.365	0.380	0.380	0.395	1,730,100	0.3876	1.33%
2020-11-11	0	0.375	0.355	0.375	0.355	0.375	2,000,000	742,500	0.3713	0.375	0.355	0.375	0.355	0.375	2,000,000	0.3713	-2.60%
2020-11-10	0	0.385	0.355	0.385	0.375	0.385	2,073,100	788,654	0.3804	0.385	0.355	0.385	0.375	0.385	2,073,100	0.3804	2.67%
2020-11-09	0	0.375	0.365	0.380	0.365	0.410	1,888,000	747,150	0.3957	0.375	0.365	0.380	0.365	0.410	1,888,000	0.3957	-1.32%
2020-11-06	0	0.380	0.360	0.390	0.375	0.380	842,300	317,832	0.3773	0.380	0.360	0.390	0.375	0.380	842,300	0.3773	1.33%
2020-11-05	0	0.375	0.365	0.375	0.365	0.375	1,110,000	416,150	0.3749	0.375	0.365	0.375	0.365	0.375	1,110,000	0.3749	1.35%
2020-11-04	0	0.370	0.350	0.370	0.350	0.370	1,570,400	566,184	0.3605	0.370	0.350	0.370	0.350	0.370	1,570,400	0.3605	-1.33%
2020-11-03	0	0.375	0.365	0.380	0.360	0.390	4,804,000	1,814,070	0.3776	0.375	0.365	0.380	0.360	0.390	4,804,000	0.3776	-2.60%
2020-11-02	0	0.385	0.365	0.385	0.380	0.385	532,000	202,150	0.3800	0.385	0.365	0.385	0.380	0.385	532,000	0.3800	2.67%
2020-10-30	0	0.375	0.370	0.380	0.375	0.380	2,440,000	926,850	0.3799	0.375	0.370	0.380	0.375	0.380	2,440,000	0.3799	-2.60%
2020-10-29	0	0.385	0.375	0.390	0.385	0.400	2,370,000	935,350	0.3947	0.385	0.375	0.390	0.385	0.400	2,370,000	0.3947	-3.75%
2020-10-28	0	0.400	0.375	0.400	0.395	0.400	2,330,000	921,900	0.3957	0.400	0.375	0.400	0.395	0.400	2,330,000	0.3957	0.00%
2020-10-27	0	0.400	0.375	0.400	0.395	0.400	2,042,600	812,982	0.3980	0.400	0.375	0.400	0.395	0.400	2,042,600	0.3980	-1.23%
2020-10-23	0	0.405	0.380	0.410	0.380	0.405	2,242,000	898,480	0.4007	0.405	0.380	0.410	0.380	0.405	2,242,000	0.4007	2.53%
2020-10-22	0	0.395	0.360	0.395	0.390	0.395	1,760,000	686,450	0.3900	0.395	0.360	0.395	0.390	0.395	1,760,000	0.3900	1.28%
2020-10-21	0	0.390	0.370	0.390	0.375	0.395	1,850,000	723,300	0.3910	0.390	0.370	0.390	0.375	0.395	1,850,000	0.3910	1.30%
2020-10-20	0	0.385	0.385	0.395	0.370	0.390	2,396,000	925,940	0.3865	0.385	0.385	0.395	0.370	0.390	2,396,000	0.3865	-2.53%
2020-10-19	0	0.395	0.380	0.395	0.395	0.395	1,360,000	537,200	0.3950	0.395	0.380	0.395	0.395	0.395	1,360,000	0.3950	0.00%
2020-10-16	0	0.395	0.380	0.395	0.380	0.395	1,771,000	680,015	0.3840	0.395	0.380	0.395	0.380	0.395	1,771,000	0.3840	-1.25%
2020-10-15	0	0.400	0.385	0.410	0.390	0.400	1,520,000	601,200	0.3955	0.400	0.385	0.410	0.390	0.400	1,520,000	0.3955	-1.23%
2020-10-14	0	0.405	0.385	0.405	0.385	0.405	2,360,760	926,051	0.3923	0.405	0.385	0.405	0.385	0.405	2,360,760	0.3923	1.25%
2020-10-12	0	0.400	0.390	0.400	0.400	0.405	2,110,200	845,072	0.4005	0.400	0.390	0.400	0.400	0.405	2,110,200	0.4005	1.27%
2020-10-09	0	0.395	0.395	0.400	0.390	0.410	1,830,000	726,250	0.3969	0.395	0.395	0.400	0.390	0.410	1,830,000	0.3969	-1.25%
2020-10-08	0	0.400	0.390	0.400	0.395	0.410	1,236,200	493,506	0.3992	0.400	0.390	0.400	0.395	0.410	1,236,200	0.3992	1.27%
2020-10-07	0	0.395	0.385	0.395	0.375	0.395	2,132,000	821,620	0.3854	0.395	0.385	0.395	0.375	0.395	2,132,000	0.3854	1.28%
2020-10-06	0	0.390	0.380	0.390	0.380	0.400	3,400,000	1,322,800	0.3891	0.390	0.380	0.390	0.380	0.400	3,400,000	0.3891	0.00%
2020-10-05	0	0.390	0.390	0.400	0.390	0.415	1,370,008	554,953	0.4051	0.390	0.390	0.400	0.390	0.415	1,370,008	0.4051	-6.02%
2020-09-30	0	0.415	0.405	0.415	0.380	0.430	2,438,000	991,530	0.4067	0.415	0.405	0.415	0.380	0.430	2,438,000	0.4067	9.21%
2020-09-29	0	0.380	0.370	0.400	0.360	0.380	2,126,600	790,050	0.3715	0.380	0.370	0.400	0.360	0.380	2,126,600	0.3715	1.33%
2020-09-28	0	0.375	0.365	0.385	0.345	0.385	2,950,000	1,054,200	0.3574	0.375	0.365	0.385	0.345	0.385	2,950,000	0.3574	4.17%
2020-09-25	0	0.360	0.350	0.360	0.345	0.360	1,661,800	584,394	0.3517	0.360	0.350	0.360	0.345	0.360	1,661,800	0.3517	1.41%
2020-09-24	0	0.355	0.345	0.355	0.340	0.355	538,800	188,116	0.3491	0.355	0.345	0.355	0.340	0.355	538,800	0.3491	1.43%
2020-09-23	0	0.350	0.350	0.365	0.345	0.360	1,585,000	550,040	0.3470	0.350	0.350	0.365	0.345	0.360	1,585,000	0.3470	0.00%
2020-09-22	0	0.350	0.340	0.350	0.340	0.350	1,078,200	372,123	0.3451	0.350	0.340	0.350	0.340	0.350	1,078,200	0.3451	0.00%
2020-09-21	0	0.350	0.340	0.350	0.340	0.350	1,460,000	502,350	0.3441	0.350	0.340	0.350	0.340	0.350	1,460,000	0.3441	0.00%
2020-09-18	0	0.350	0.345	0.350	0.325	0.350	3,670,000	1,248,570	0.3402	0.350	0.345	0.350	0.325	0.350	3,670,000	0.3402	2.94%
2020-09-17	0	0.340	0.330	0.340	0.325	0.340	2,388,200	801,052	0.3354	0.340	0.330	0.340	0.325	0.340	2,388,200	0.3354	-1.45%
2020-09-16	0	0.345	0.320	0.345	0.335	0.350	2,520,200	863,265	0.3425	0.345	0.320	0.345	0.335	0.350	2,520,200	0.3425	0.00%
2020-09-15	0	0.345	0.340	0.350	0.330	0.345	2,864,000	973,310	0.3398	0.345	0.340	0.350	0.330	0.345	2,864,000	0.3398	0.00%
2020-09-14	0	0.345	0.340	0.345	0.340	0.345	3,170,200	1,079,464	0.3405	0.345	0.340	0.345	0.340	0.345	3,170,200	0.3405	2.99%
2020-09-11	0	0.335	0.335	0.345	0.325	0.345	1,959,400	659,448	0.3366	0.335	0.335	0.345	0.325	0.345	1,959,400	0.3366	0.00%
2020-09-10	0	0.335	0.325	0.335	0.310	0.335	1,293,000	410,322	0.3173	0.335	0.325	0.335	0.310	0.335	1,293,000	0.3173	6.35%
2020-09-09	0	0.315	0.310	0.320	0.290	0.320	1,342,000	409,350	0.3050	0.315	0.310	0.320	0.290	0.320	1,342,000	0.3050	3.28%
2020-09-08	0	0.305	0.295	0.305	0.300	0.305	1,050,000	319,250	0.3040	0.305	0.295	0.305	0.300	0.305	1,050,000	0.3040	0.00%
2020-09-07	0	0.305	0.300	0.315	0.295	0.315	1,780,000	546,250	0.3069	0.305	0.300	0.315	0.295	0.315	1,780,000	0.3069	3.39%
2020-09-04	0	0.295	0.295	0.300	0.290	0.305	2,140,000	640,550	0.2993	0.295	0.295	0.300	0.290	0.305	2,140,000	0.2993	-3.28%
2020-09-03	0	0.305	0.300	0.310	0.290	0.315	1,850,000	562,860	0.3042	0.305	0.300	0.310	0.290	0.315	1,850,000	0.3042	3.39%
2020-09-02	0	0.295	0.285	0.295	0.285	0.295	1,536,000	446,770	0.2909	0.295	0.285	0.295	0.285	0.295	1,536,000	0.2909	3.51%
2020-09-01	0	0.285	0.285	0.295	0.280	0.295	592,000	170,320	0.2877	0.285	0.285	0.295	0.280	0.295	592,000	0.2877	5.56%
2020-08-31	0	0.270	0.260	0.275	0.270	0.270	40,000	10,800	0.2700	0.270	0.260	0.275	0.270	0.270	40,000	0.2700	-1.82%
2020-08-28	0	0.275	0.270	0.290	0.275	0.275	26,864	7,276	0.2708	0.275	0.270	0.290	0.275	0.275	26,864	0.2708	0.00%
2020-08-27	0	0.275	0.275	0.295	0.270	0.295	322,600	93,060	0.2885	0.275	0.275	0.295	0.270	0.295	322,600	0.2885	0.00%
2020-08-26	0	0.275	0.275	0.285	0.270	0.300	403,600	114,518	0.2837	0.275	0.275	0.285	0.270	0.300	403,600	0.2837	3.77%
2020-08-25	0	0.265	0.275	0.320	0.265	0.265	104,000	27,540	0.2648	0.265	0.275	0.320	0.265	0.265	104,000	0.2648	-7.02%
2020-08-24	0	0.285	0.285	0.290	0.285	0.290	75,000	21,475	0.2863	0.285	0.285	0.290	0.285	0.290	75,000	0.2863	0.00%
2020-08-21	0	0.285	0.285	0.300	-	-	4,000	1,020	0.2550	0.285	0.285	0.300	-	-	4,000	0.2550	0.00%
2020-08-20	0	0.285	0.285	0.300	0.265	0.285	123,200	33,842	0.2747	0.285	0.285	0.300	0.265	0.285	123,200	0.2747	1.79%
2020-08-19	0	0.280	0.275	0.290	-	-	0	0	-	0.280	0.275	0.290	-	-	0	-	0.00%
2020-08-18	0	0.280	0.280	0.290	0.280	0.280	336,000	93,960	0.2796	0.280	0.280	0.290	0.280	0.280	336,000	0.2796	0.00%
2020-08-17	0	0.280	0.280	0.300	0.280	0.280	10,000	2,800	0.2800	0.280	0.280	0.300	0.280	0.280	10,000	0.2800	-1.75%
2020-08-14	0	0.285	0.285	0.295	0.285	0.295	404,000	116,270	0.2878	0.285	0.285	0.295	0.285	0.295	404,000	0.2878	-6.56%
2020-08-13	0	0.305	0.295	0.305	0.310	0.310	100,400	31,112	0.3099	0.305	0.295	0.305	0.310	0.310	100,400	0.3099	-1.61%
2020-08-12	0	0.310	0.305	0.310	0.310	0.315	232,000	72,350	0.3119	0.310	0.305	0.310	0.310	0.315	232,000	0.3119	1.64%
2020-08-11	0	0.305	0.305	0.310	0.300	0.300	140,000	42,000	0.3000	0.305	0.305	0.310	0.300	0.300	140,000	0.3000	0.00%
2020-08-10	0	0.305	0.300	0.305	0.295	0.305	41,000	12,170	0.2968	0.305	0.300	0.305	0.295	0.305	41,000	0.2968	5.17%
2020-08-07	0	0.290	0.290	0.295	0.280	0.305	2,660,000	773,950	0.2910	0.290	0.290	0.295	0.280	0.305	2,660,000	0.2910	-4.92%
2020-08-06	0	0.305	0.300	0.310	0.290	0.310	979,800	293,694	0.2997	0.305	0.300	0.310	0.290	0.310	979,800	0.2997	1.67%
2020-08-05	0	0.300	0.300	0.310	0.285	0.310	2,389,000	720,425	0.3016	0.300	0.300	0.310	0.285	0.310	2,389,000	0.3016	1.69%
2020-08-04	0	0.295	0.295	0.310	0.290	0.305	1,774,000	527,822	0.2975	0.295	0.295	0.310	0.290	0.305	1,774,000	0.2975	-3.28%
2020-08-03	0	0.305	0.300	0.310	0.300	0.305	231,000	69,480	0.3008	0.305	0.300	0.310	0.300	0.305	231,000	0.3008	-3.17%
2020-07-31	0	0.315	0.305	0.315	0.300	0.315	1,593,000	485,210	0.3046	0.315	0.305	0.315	0.300	0.315	1,593,000	0.3046	0.00%
2020-07-30	0	0.315	0.310	0.315	0.305	0.315	1,408,400	436,362	0.3098	0.315	0.310	0.315	0.305	0.315	1,408,400	0.3098	1.61%
2020-07-29	0	0.310	0.300	0.310	0.305	0.310	770,240	235,417	0.3056	0.310	0.300	0.310	0.305	0.310	770,240	0.3056	0.00%
2020-07-28	0	0.310	0.300	0.310	0.295	0.310	278,200	85,345	0.3068	0.310	0.300	0.310	0.295	0.310	278,200	0.3068	0.00%
2020-07-27	0	0.310	0.295	0.310	0.300	0.310	774,000	238,020	0.3075	0.310	0.295	0.310	0.300	0.310	774,000	0.3075	-1.59%
2020-07-24	0	0.315	0.305	0.315	0.285	0.315	3,108,000	931,890	0.2998	0.315	0.305	0.315	0.285	0.315	3,108,000	0.2998	-1.56%
2020-07-23	0	0.320	0.310	0.320	0.310	0.320	818,000	257,920	0.3153	0.320	0.310	0.320	0.310	0.320	818,000	0.3153	3.23%
2020-07-22	0	0.310	0.300	0.315	0.300	0.310	534,052	161,914	0.3032	0.310	0.300	0.315	0.300	0.310	534,052	0.3032	1.64%
2020-07-21	0	0.305	0.305	0.315	0.300	0.315	1,440,600	449,074	0.3117	0.305	0.305	0.315	0.300	0.315	1,440,600	0.3117	-4.69%
2020-07-20	0	0.320	0.305	0.320	0.305	0.325	1,380,100	437,129	0.3167	0.320	0.305	0.320	0.305	0.325	1,380,100	0.3167	4.92%
2020-07-17	0	0.305	0.300	0.305	0.285	0.325	2,688,400	825,436	0.3070	0.305	0.300	0.305	0.285	0.325	2,688,400	0.3070	-1.61%
2020-07-16	0	0.310	0.305	0.310	0.305	0.330	1,350,000	431,450	0.3196	0.310	0.305	0.310	0.305	0.330	1,350,000	0.3196	-6.06%
2020-07-15	0	0.330	0.315	0.330	0.295	0.340	3,110,660	1,003,516	0.3226	0.330	0.315	0.330	0.295	0.340	3,110,660	0.3226	4.76%
2020-07-14	0	0.315	0.315	0.320	0.285	0.315	996,700	297,932	0.2989	0.315	0.315	0.320	0.285	0.315	996,700	0.2989	16.67%
2020-07-13	0	0.270	0.260	0.295	0.255	0.285	1,607,200	449,581	0.2797	0.270	0.260	0.295	0.255	0.285	1,607,200	0.2797	1.89%
2020-07-10	0	0.265	0.265	0.290	0.265	0.275	160,200	43,150	0.2694	0.265	0.265	0.290	0.265	0.275	160,200	0.2694	-3.64%
2020-07-09	0	0.275	0.265	0.295	0.275	0.280	231,600	64,750	0.2796	0.275	0.265	0.295	0.275	0.280	231,600	0.2796	-3.51%
2020-07-08	0	0.285	0.275	0.300	0.265	0.285	48,800	13,376	0.2741	0.285	0.275	0.300	0.265	0.285	48,800	0.2741	-1.72%
2020-07-07	0	0.290	0.270	0.290	-	-	2,000	500	0.2500	0.290	0.270	0.290	-	-	2,000	0.2500	0.00%
2020-07-06	0	0.290	0.275	0.280	0.265	0.295	1,668,360	462,908	0.2775	0.290	0.275	0.280	0.265	0.295	1,668,360	0.2775	11.54%
2020-07-03	0	0.260	0.260	0.275	0.250	0.260	300,000	75,300	0.2510	0.260	0.260	0.275	0.250	0.260	300,000	0.2510	-10.34%
2020-07-02	0	0.290	0.255	0.300	0.250	0.290	549,600	141,404	0.2573	0.290	0.255	0.300	0.250	0.290	549,600	0.2573	1.75%
2020-06-30	0	0.285	0.285	0.300	0.280	0.285	592,000	166,070	0.2805	0.285	0.285	0.300	0.280	0.285	592,000	0.2805	-5.00%
2020-06-29	0	0.300	0.280	0.320	0.280	0.305	620,000	182,100	0.2937	0.300	0.280	0.320	0.280	0.305	620,000	0.2937	0.00%
2020-06-26	0	0.300	0.300	0.335	0.300	0.300	44,000	13,130	0.2984	0.300	0.300	0.335	0.300	0.300	44,000	0.2984	0.00%
2020-06-24	0	0.300	0.290	0.300	0.300	0.300	10,400	3,108	0.2988	0.300	0.290	0.300	0.300	0.300	10,400	0.2988	0.00%
2020-06-23	0	0.300	0.290	0.305	0.285	0.300	90,000	26,850	0.2983	0.300	0.290	0.305	0.285	0.300	90,000	0.2983	0.00%
2020-06-22	0	0.300	0.295	0.300	-	-	0	0	-	0.300	0.295	0.300	-	-	0	-	0.00%
2020-06-19	0	0.300	0.300	0.310	0.280	0.300	350,000	103,450	0.2956	0.300	0.300	0.310	0.280	0.300	350,000	0.2956	-1.64%
2020-06-18	0	0.305	0.295	0.305	0.295	0.330	382,000	118,920	0.3113	0.305	0.295	0.305	0.295	0.330	382,000	0.3113	7.02%
2020-06-17	0	0.285	0.285	0.300	0.230	0.330	4,194,200	1,222,167	0.2914	0.285	0.285	0.300	0.230	0.330	4,194,200	0.2914	30.14%
2020-06-16	0	0.219	0.207	0.220	0.200	0.219	222,160	47,640	0.2144	0.219	0.207	0.220	0.200	0.219	222,160	0.2144	-0.45%
2020-06-15	0	0.220	0.200	0.220	0.215	0.220	1,250,000	270,990	0.2168	0.220	0.200	0.220	0.215	0.220	1,250,000	0.2168	2.33%
2020-06-12	0	0.215	0.190	0.220	0.185	0.215	270,000	55,800	0.2067	0.215	0.190	0.220	0.185	0.215	270,000	0.2067	16.22%
2020-06-11	0	0.185	0.185	0.220	-	-	400	67	0.1675	0.185	0.185	0.220	-	-	400	0.1675	3.35%
2020-06-10	0	0.179	0.132	0.220	0.123	0.179	24,400	3,592	0.1472	0.179	0.132	0.220	0.123	0.179	24,400	0.1472	-10.50%
2020-06-09	0	0.200	0.189	0.200	0.190	0.200	855,000	163,325	0.1910	0.200	0.189	0.200	0.190	0.200	855,000	0.1910	0.00%
2020-06-08	0	0.200	-	0.220	0.200	0.230	250,200	54,430	0.2175	0.200	-	0.220	0.200	0.230	250,200	0.2175	-9.09%
2020-06-05	0	0.220	0.220	0.230	0.220	0.250	500,000	122,700	0.2454	0.220	0.220	0.230	0.220	0.250	500,000	0.2454	-12.00%
2020-06-04	0	0.250	0.230	0.250	0.250	0.250	40,000	10,000	0.2500	0.250	0.230	0.250	0.250	0.250	40,000	0.2500	11.11%
2020-06-03	0	0.225	-	0.250	0.225	0.225	36,200	7,339	0.2027	0.225	-	0.250	0.225	0.225	36,200	0.2027	-2.17%
2020-06-02	0	0.230	0.225	0.250	0.230	0.230	13,000	2,954	0.2272	0.230	0.225	0.250	0.230	0.230	13,000	0.2272	2.22%
2020-06-01	0	0.225	0.220	0.260	0.225	0.225	14,424	3,044	0.2110	0.225	0.220	0.260	0.225	0.225	14,424	0.2110	-2.17%
2020-05-29	0	0.230	0.230	0.260	0.229	0.240	82,000	18,896	0.2304	0.230	0.230	0.260	0.229	0.240	82,000	0.2304	-8.00%
2020-05-28	0	0.250	0.235	0.265	0.250	0.260	158,000	39,950	0.2528	0.250	0.235	0.265	0.250	0.260	158,000	0.2528	-9.09%
2020-05-27	0	0.275	0.255	0.275	0.255	0.285	320,200	84,950	0.2653	0.275	0.255	0.275	0.255	0.285	320,200	0.2653	7.84%
2020-05-26	0	0.255	0.245	0.260	0.241	0.255	692,072	173,062	0.2501	0.255	0.245	0.260	0.241	0.255	692,072	0.2501	10.39%
2020-05-25	0	0.231	0.231	0.250	0.230	0.231	462,000	106,350	0.2302	0.231	0.231	0.250	0.230	0.231	462,000	0.2302	0.43%
2020-05-22	0	0.230	0.230	0.240	0.200	0.240	140,000	31,720	0.2266	0.230	0.230	0.240	0.200	0.240	140,000	0.2266	-11.54%
2020-05-21	0	0.260	0.250	0.275	0.260	0.265	240,800	62,792	0.2608	0.260	0.250	0.275	0.260	0.265	240,800	0.2608	0.00%
2020-05-20	0	0.260	0.260	0.290	0.255	0.260	28,400	6,964	0.2452	0.260	0.260	0.290	0.255	0.260	28,400	0.2452	-3.70%
2020-05-19	0	0.270	0.055	0.270	-	-	4,000	800	0.2000	0.270	0.055	0.270	-	-	4,000	0.2000	-3.57%
2020-05-18	0	0.280	0.055	0.280	-	-	0	0	-	0.280	0.055	0.280	-	-	0	-	0.00%
2020-05-15	0	0.280	0.200	0.290	0.280	0.285	413,000	117,370	0.2842	0.280	0.200	0.290	0.280	0.285	413,000	0.2842	12.45%
2020-05-14	0	0.249	0.050	0.249	-	-	0	0	-	0.249	0.050	0.249	-	-	0	-	0.00%
2020-05-13	0	0.249	0.235	0.295	-	-	0	0	-	0.249	0.235	0.295	-	-	0	-	0.00%
2020-05-12	0	0.249	0.168	0.290	-	-	0	0	-	0.249	0.168	0.290	-	-	0	-	0.00%
2020-05-11	0	0.249	0.230	0.249	-	-	4,040	630	0.1559	0.249	0.230	0.249	-	-	4,040	0.1559	0.00%
2020-05-08	0	0.249	0.230	0.249	-	-	0	0	-	0.249	0.230	0.249	-	-	0	-	-0.40%
2020-05-07	0	0.250	0.130	0.295	-	-	0	0	-	0.250	0.130	0.295	-	-	0	-	0.00%
2020-05-06	0	0.250	0.250	0.295	0.220	0.240	62,000	14,380	0.2319	0.250	0.250	0.295	0.220	0.240	62,000	0.2319	4.17%
2020-05-05	0	0.240	0.220	0.240	0.240	0.240	130,500	31,315	0.2400	0.240	0.220	0.240	0.240	0.240	130,500	0.2400	-4.00%
2020-05-04	0	0.250	0.240	0.250	0.250	0.250	81,000	20,245	0.2499	0.250	0.240	0.250	0.250	0.250	81,000	0.2499	-1.96%
2020-04-29	0	0.255	0.250	0.270	0.250	0.255	70,000	17,682	0.2526	0.255	0.250	0.270	0.250	0.255	70,000	0.2526	-8.93%
2020-04-28	0	0.280	0.050	0.280	0.280	0.280	150,000	42,000	0.2800	0.280	0.050	0.280	0.280	0.280	150,000	0.2800	-3.45%
2020-04-27	0	0.290	0.050	0.290	-	-	0	0	-	0.290	0.050	0.290	-	-	0	-	0.00%
2020-04-24	0	0.290	0.050	0.290	-	-	3,000	750	0.2500	0.290	0.050	0.290	-	-	3,000	0.2500	0.00%
2020-04-23	0	0.290	0.270	0.295	0.260	0.290	239,200	63,458	0.2653	0.290	0.270	0.295	0.260	0.290	239,200	0.2653	7.41%
2020-04-22	0	0.270	0.260	0.275	-	-	2,000	480	0.2400	0.270	0.260	0.275	-	-	2,000	0.2400	0.00%
2020-04-21	0	0.270	0.260	0.290	0.270	0.270	24,000	6,400	0.2667	0.270	0.260	0.290	0.270	0.270	24,000	0.2667	0.00%
2020-04-20	0	0.270	0.270	0.295	0.270	0.300	1,626,000	446,050	0.2743	0.270	0.270	0.295	0.270	0.300	1,626,000	0.2743	5.88%
2020-04-17	0	0.255	0.255	0.275	0.255	0.255	20,000	5,100	0.2550	0.255	0.255	0.275	0.255	0.255	20,000	0.2550	0.00%
2020-04-16	0	0.255	0.250	0.265	0.250	0.270	700,000	179,750	0.2568	0.255	0.250	0.265	0.250	0.270	700,000	0.2568	-12.07%
2020-04-15	0	0.290	0.270	0.295	0.270	0.290	240,000	69,400	0.2892	0.290	0.270	0.295	0.270	0.290	240,000	0.2892	9.43%
2020-04-14	0	0.265	0.265	0.285	0.250	0.295	1,256,100	330,917	0.2634	0.265	0.265	0.285	0.250	0.295	1,256,100	0.2634	-15.87%
2020-04-09	0	0.315	0.295	0.315	0.255	0.315	390,000	109,800	0.2815	0.315	0.295	0.315	0.255	0.315	390,000	0.2815	10.53%
2020-04-08	0	0.285	0.285	0.345	0.270	0.280	200,000	55,400	0.2770	0.285	0.285	0.345	0.270	0.280	200,000	0.2770	1.79%
2020-04-07	0	0.280	0.275	0.300	0.280	0.290	96,000	27,260	0.2840	0.280	0.275	0.300	0.280	0.290	96,000	0.2840	0.00%
2020-04-06	0	0.280	0.280	0.295	0.250	0.280	250,000	67,000	0.2680	0.280	0.280	0.295	0.250	0.280	250,000	0.2680	-5.08%
2020-04-03	0	0.295	0.295	0.305	0.280	0.295	470,060	133,416	0.2838	0.295	0.295	0.305	0.280	0.295	470,060	0.2838	-4.84%
2020-04-02	0	0.310	0.310	0.320	0.280	0.320	220,000	67,520	0.3069	0.310	0.310	0.320	0.280	0.320	220,000	0.3069	-1.59%
2020-04-01	0	0.315	0.280	0.320	0.265	0.315	870,012	249,503	0.2868	0.315	0.280	0.320	0.265	0.315	870,012	0.2868	-1.56%
2020-03-31	0	0.320	0.320	0.330	0.265	0.330	1,985,100	624,027	0.3144	0.320	0.320	0.330	0.265	0.330	1,985,100	0.3144	-7.25%
2020-03-30	0	0.345	0.320	0.345	0.190	0.400	10,875,756	3,350,089	0.3080	0.345	0.320	0.345	0.190	0.400	10,875,756	0.3080	109.09%
2020-03-27	1	-	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2020-03-26	1	-	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2020-03-25	1	-	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2020-03-24	1	-	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2020-03-23	1	-	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2020-03-20	1	-	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2020-03-19	1	-	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2020-03-18	1	-	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2020-03-17	1	-	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2020-03-16	1	-	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2020-03-13	1	-	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2020-03-12	1	-	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2020-03-11	1	-	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2020-03-10	1	-	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2020-03-09	1	-	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2020-03-06	0	0.165	0.070	0.170	0.165	0.165	207,000	34,085	0.1647	0.165	0.070	0.170	0.165	0.165	207,000	0.1647	-2.94%
2020-03-05	0	0.170	0.165	0.170	0.170	0.170	28,600	4,679	0.1636	0.170	0.165	0.170	0.170	0.170	28,600	0.1636	0.00%
2020-03-04	0	0.170	0.150	0.170	0.177	0.181	170,000	30,490	0.1794	0.170	0.150	0.170	0.177	0.181	170,000	0.1794	0.00%
2020-03-03	0	0.170	-	0.172	0.170	0.176	1,230,000	212,210	0.1725	0.170	-	0.172	0.170	0.176	1,230,000	0.1725	-8.11%
2020-03-02	0	0.185	0.185	0.200	0.185	0.200	682,000	131,668	0.1931	0.185	0.185	0.200	0.185	0.200	682,000	0.1931	-5.61%
2020-02-28	0	0.196	0.190	0.196	0.196	0.206	460,000	91,880	0.1997	0.196	0.190	0.196	0.196	0.206	460,000	0.1997	-3.45%
2020-02-27	0	0.203	0.175	0.220	0.200	0.235	330,100	69,653	0.2110	0.203	0.175	0.220	0.200	0.235	330,100	0.2110	-20.39%
2020-02-26	0	0.255	0.201	0.255	0.255	0.275	5,451,000	1,458,685	0.2676	0.255	0.201	0.255	0.255	0.275	5,451,000	0.2676	-3.77%
2020-02-25	0	0.265	0.265	0.285	0.265	0.265	12,000	3,150	0.2625	0.265	0.265	0.285	0.265	0.265	12,000	0.2625	-3.64%
2020-02-24	0	0.275	0.265	0.290	-	-	100	25	0.2500	0.275	0.265	0.290	-	-	100	0.2500	0.00%
2020-02-21	0	0.275	0.265	0.285	-	-	0	0	-	0.275	0.265	0.285	-	-	0	-	0.00%
2020-02-20	0	0.275	0.270	0.295	-	-	0	0	-	0.275	0.270	0.295	-	-	0	-	0.00%
2020-02-19	0	0.275	0.265	0.275	-	-	2,000	500	0.2500	0.275	0.265	0.275	-	-	2,000	0.2500	0.00%
2020-02-18	0	0.275	0.270	0.295	0.275	0.290	740,000	208,600	0.2819	0.275	0.270	0.295	0.275	0.290	740,000	0.2819	0.00%
2020-02-17	0	0.275	0.270	0.275	-	-	4,000	1,000	0.2500	0.275	0.270	0.275	-	-	4,000	0.2500	0.00%
2020-02-14	0	0.275	0.270	0.280	0.270	0.275	104,040	28,109	0.2702	0.275	0.270	0.280	0.270	0.275	104,040	0.2702	1.85%
2020-02-13	0	0.270	0.250	0.285	0.270	0.275	140,000	37,900	0.2707	0.270	0.250	0.285	0.270	0.275	140,000	0.2707	-6.90%
2020-02-12	0	0.290	0.285	0.290	0.280	0.315	1,636,000	482,270	0.2948	0.290	0.285	0.290	0.280	0.315	1,636,000	0.2948	-10.77%
2020-02-11	0	0.325	0.315	0.330	0.325	0.330	20,012	6,553	0.3275	0.325	0.315	0.330	0.325	0.330	20,012	0.3275	0.00%
2020-02-10	0	0.325	0.315	0.345	-	-	0	0	-	0.325	0.315	0.345	-	-	0	-	0.00%
2020-02-07	0	0.325	0.320	0.325	0.325	0.345	30,000	9,950	0.3317	0.325	0.320	0.325	0.325	0.345	30,000	0.3317	-1.52%
2020-02-06	0	0.330	0.330	0.345	0.300	0.345	330,000	104,080	0.3154	0.330	0.330	0.345	0.300	0.345	330,000	0.3154	0.00%
2020-02-05	0	0.330	0.320	0.335	0.325	0.330	866,800	285,824	0.3297	0.330	0.320	0.335	0.325	0.330	866,800	0.3297	-4.35%
2020-02-04	0	0.345	0.325	0.350	0.345	0.345	461,000	159,000	0.3449	0.345	0.325	0.350	0.345	0.345	461,000	0.3449	6.15%
2020-02-03	0	0.325	0.325	0.355	0.310	0.335	350,100	113,381	0.3239	0.325	0.325	0.355	0.310	0.335	350,100	0.3239	-8.45%
2020-01-31	0	0.355	0.355	0.380	0.305	0.350	230,200	78,564	0.3413	0.355	0.355	0.380	0.305	0.350	230,200	0.3413	1.43%
2020-01-30	0	0.350	0.330	0.355	0.345	0.355	230,600	80,592	0.3495	0.350	0.330	0.355	0.345	0.355	230,600	0.3495	1.45%
2020-01-29	0	0.345	0.345	0.350	0.335	0.370	144,000	49,570	0.3442	0.345	0.345	0.350	0.335	0.370	144,000	0.3442	-11.54%
2020-01-24	0	0.390	0.370	0.390	0.390	0.390	10,000	3,900	0.3900	0.390	0.370	0.390	0.390	0.390	10,000	0.3900	2.63%
2020-01-23	0	0.380	0.380	0.395	0.360	0.360	301,600	108,528	0.3598	0.380	0.380	0.395	0.360	0.360	301,600	0.3598	5.56%
2020-01-22	0	0.360	0.350	0.360	0.360	0.360	11,400	4,062	0.3563	0.360	0.350	0.360	0.360	0.360	11,400	0.3563	2.86%
2020-01-21	0	0.350	0.350	0.355	0.340	0.350	120,080	41,825	0.3483	0.350	0.350	0.355	0.340	0.350	120,080	0.3483	-4.11%
2020-01-20	0	0.365	0.350	0.380	-	-	20	6	0.3000	0.365	0.350	0.380	-	-	20	0.3000	0.00%
2020-01-17	0	0.365	0.350	0.385	0.340	0.350	65,800	22,622	0.3438	0.365	0.350	0.385	0.340	0.350	65,800	0.3438	-3.95%
2020-01-16	0	0.380	0.380	0.385	0.370	0.370	60,204	22,267	0.3699	0.380	0.380	0.385	0.370	0.370	60,204	0.3699	4.11%
2020-01-15	0	0.365	0.365	0.385	0.365	0.370	22,000	8,030	0.3650	0.365	0.365	0.385	0.365	0.370	22,000	0.3650	-5.19%
2020-01-14	0	0.385	0.370	0.385	0.340	0.385	173,200	62,550	0.3611	0.385	0.370	0.385	0.340	0.385	173,200	0.3611	0.00%
2020-01-13	0	0.385	0.370	0.385	-	-	0	0	-	0.385	0.370	0.385	-	-	0	-	0.00%
2020-01-10	0	0.385	0.365	0.385	0.370	0.390	26,000	9,700	0.3731	0.385	0.365	0.385	0.370	0.390	26,000	0.3731	-1.28%
2020-01-09	0	0.390	0.370	0.390	0.325	0.395	1,314,760	502,907	0.3825	0.390	0.370	0.390	0.325	0.395	1,314,760	0.3825	0.00%
2020-01-08	0	0.390	0.370	0.390	0.380	0.395	36,500	14,037	0.3846	0.390	0.370	0.390	0.380	0.395	36,500	0.3846	1.30%
2020-01-07	0	0.385	0.370	0.390	0.375	0.385	148,240	56,738	0.3827	0.385	0.370	0.390	0.375	0.385	148,240	0.3827	0.00%
2020-01-06	0	0.385	0.350	0.385	0.360	0.385	234,700	88,327	0.3763	0.385	0.350	0.385	0.360	0.385	234,700	0.3763	-1.28%
2020-01-03	0	0.390	0.375	0.390	0.370	0.390	112,976	42,971	0.3804	0.390	0.375	0.390	0.370	0.390	112,976	0.3804	0.00%
2020-01-02	0	0.390	0.380	0.390	0.370	0.390	125,020	46,607	0.3728	0.390	0.380	0.390	0.370	0.390	125,020	0.3728	-2.50%
2019-12-31	0	0.400	0.375	0.400	0.375	0.400	53,600	20,586	0.3841	0.400	0.375	0.400	0.375	0.400	53,600	0.3841	1.27%
2019-12-30	0	0.395	0.375	0.395	0.385	0.400	483,200	187,698	0.3884	0.395	0.375	0.395	0.385	0.400	483,200	0.3884	2.60%
2019-12-27	0	0.385	0.370	0.385	0.315	0.385	935,400	323,870	0.3462	0.385	0.370	0.385	0.315	0.385	935,400	0.3462	5.48%
2019-12-24	0	0.365	0.365	0.390	0.335	0.350	470,000	158,400	0.3370	0.365	0.365	0.390	0.335	0.350	470,000	0.3370	10.61%
2019-12-23	0	0.330	0.320	0.330	0.310	0.330	290,000	92,050	0.3174	0.330	0.320	0.330	0.310	0.330	290,000	0.3174	6.45%
2019-12-20	0	0.310	0.300	0.315	-	-	0	0	-	0.310	0.300	0.315	-	-	0	-	0.00%
2019-12-19	0	0.310	0.255	0.310	0.310	0.310	330,000	102,300	0.3100	0.310	0.255	0.310	0.310	0.310	330,000	0.3100	3.33%
2019-12-18	0	0.300	0.300	0.320	0.280	0.300	348,040	103,970	0.2987	0.300	0.300	0.320	0.280	0.300	348,040	0.2987	-3.23%
2019-12-17	0	0.310	-	0.315	0.310	0.310	300,340	93,090	0.3099	0.310	-	0.315	0.310	0.310	300,340	0.3099	1.64%
2019-12-16	0	0.305	0.300	0.310	0.300	0.315	720,000	219,800	0.3053	0.305	0.300	0.310	0.300	0.315	720,000	0.3053	0.00%
2019-12-13	0	0.305	0.255	0.305	0.295	0.310	531,700	163,073	0.3067	0.305	0.255	0.305	0.295	0.310	531,700	0.3067	-1.61%
2019-12-12	0	0.310	0.280	0.310	0.285	0.315	294,400	91,756	0.3117	0.310	0.280	0.310	0.285	0.315	294,400	0.3117	1.64%
2019-12-11	0	0.305	0.280	0.305	0.275	0.310	230,000	70,750	0.3076	0.305	0.280	0.305	0.275	0.310	230,000	0.3076	-1.61%
2019-12-10	0	0.310	0.290	0.320	0.305	0.310	572,000	175,390	0.3066	0.310	0.290	0.320	0.305	0.310	572,000	0.3066	0.00%
2019-12-09	0	0.310	0.260	0.310	0.320	0.320	603,600	192,879	0.3195	0.310	0.260	0.310	0.320	0.320	603,600	0.3195	0.00%
2019-12-06	0	0.310	0.300	0.310	0.315	0.320	600,200	190,252	0.3170	0.310	0.300	0.310	0.315	0.320	600,200	0.3170	0.00%
2019-12-05	0	0.310	-	0.310	0.310	0.315	610,000	189,150	0.3101	0.310	-	0.310	0.310	0.315	610,000	0.3101	3.33%
2019-12-04	0	0.300	0.295	0.320	0.295	0.320	1,180,060	359,616	0.3047	0.300	0.295	0.320	0.295	0.320	1,180,060	0.3047	0.00%
2019-12-03	0	0.300	0.300	0.315	0.300	0.310	598,200	184,586	0.3086	0.300	0.300	0.315	0.300	0.310	598,200	0.3086	-4.76%
2019-12-02	0	0.315	0.300	0.320	0.310	0.315	1,270,000	396,450	0.3122	0.315	0.300	0.320	0.310	0.315	1,270,000	0.3122	3.28%
2019-11-29	0	0.305	0.300	0.305	0.305	0.305	20,000	6,100	0.3050	0.305	0.300	0.305	0.305	0.305	20,000	0.3050	1.67%
2019-11-28	0	0.300	0.315	0.330	0.275	0.330	665,640	213,666	0.3210	0.300	0.315	0.330	0.275	0.330	665,640	0.3210	-6.25%
2019-11-27	0	0.320	0.265	0.320	0.335	0.335	200,000	67,000	0.3350	0.320	0.265	0.320	0.335	0.335	200,000	0.3350	-3.03%
2019-11-26	0	0.330	0.305	0.350	0.310	0.330	222,200	72,794	0.3276	0.330	0.305	0.350	0.310	0.330	222,200	0.3276	0.00%
2019-11-25	0	0.330	0.310	0.350	-	-	5,000	1,470	0.2940	0.330	0.310	0.350	-	-	5,000	0.2940	0.00%
2019-11-22	0	0.330	0.330	0.350	0.300	0.300	14,040	4,010	0.2856	0.330	0.330	0.350	0.300	0.300	14,040	0.2856	1.54%
2019-11-21	0	0.325	0.285	0.350	0.250	0.325	280,000	83,850	0.2995	0.325	0.285	0.350	0.250	0.325	280,000	0.2995	-4.41%
2019-11-20	0	0.340	0.300	0.340	0.340	0.340	20,000	6,800	0.3400	0.340	0.300	0.340	0.340	0.340	20,000	0.3400	-2.86%
2019-11-19	0	0.350	0.320	0.350	0.330	0.360	612,160	214,969	0.3512	0.350	0.320	0.350	0.330	0.360	612,160	0.3512	6.06%
2019-11-18	0	0.330	0.290	0.345	0.310	0.350	340,000	118,900	0.3497	0.330	0.290	0.345	0.310	0.350	340,000	0.3497	-7.04%
2019-11-15	0	0.355	0.335	0.355	0.355	0.365	110,240	39,631	0.3595	0.355	0.335	0.355	0.355	0.365	110,240	0.3595	-10.13%
2019-11-14	0	0.395	0.335	0.395	0.395	0.400	40,200	15,418	0.3835	0.395	0.335	0.395	0.395	0.400	40,200	0.3835	-2.47%
2019-11-13	0	0.405	0.340	0.405	-	-	3,484	1,219	0.3499	0.405	0.340	0.405	-	-	3,484	0.3499	0.00%
2019-11-12	0	0.405	0.365	0.410	-	-	0	0	-	0.405	0.365	0.410	-	-	0	-	0.00%
2019-11-11	0	0.405	0.380	0.410	0.365	0.440	1,334,620	571,872	0.4285	0.405	0.380	0.410	0.365	0.440	1,334,620	0.4285	-3.57%
2019-11-08	0	0.420	0.390	0.420	0.400	0.420	1,614,000	665,280	0.4122	0.420	0.390	0.420	0.400	0.420	1,614,000	0.4122	7.69%
2019-11-07	0	0.390	0.370	0.400	0.340	0.400	2,583,600	999,890	0.3870	0.390	0.370	0.400	0.340	0.400	2,583,600	0.3870	6.85%
2019-11-06	0	0.365	0.365	0.390	0.335	0.370	1,360,200	471,364	0.3465	0.365	0.365	0.390	0.335	0.370	1,360,200	0.3465	4.29%
2019-11-05	0	0.350	0.330	0.350	0.340	0.350	882,040	306,593	0.3476	0.350	0.330	0.350	0.340	0.350	882,040	0.3476	2.94%
2019-11-04	0	0.340	0.340	0.350	0.330	0.340	1,318,000	447,440	0.3395	0.340	0.340	0.350	0.330	0.340	1,318,000	0.3395	6.25%
2019-11-01	0	0.320	0.310	0.330	0.320	0.340	784,000	263,740	0.3364	0.320	0.310	0.330	0.320	0.340	784,000	0.3364	-4.48%
2019-10-31	0	0.335	0.335	0.340	0.335	0.355	630,000	220,950	0.3507	0.335	0.335	0.340	0.335	0.355	630,000	0.3507	-1.47%
2019-10-30	0	0.340	0.330	0.350	0.335	0.345	1,212,800	412,096	0.3398	0.340	0.330	0.350	0.335	0.345	1,212,800	0.3398	0.00%
2019-10-29	0	0.340	0.330	0.345	0.335	0.345	488,020	166,576	0.3413	0.340	0.330	0.345	0.335	0.345	488,020	0.3413	-1.45%
2019-10-28	0	0.345	0.330	0.345	0.330	0.350	908,000	313,620	0.3454	0.345	0.330	0.345	0.330	0.350	908,000	0.3454	0.00%
2019-10-25	0	0.345	0.335	0.350	0.325	0.345	1,001,400	342,848	0.3424	0.345	0.335	0.350	0.325	0.345	1,001,400	0.3424	0.00%
2019-10-24	0	0.345	0.330	0.350	0.345	0.350	720,600	249,442	0.3462	0.345	0.330	0.350	0.345	0.350	720,600	0.3462	0.00%
2019-10-23	0	0.345	0.330	0.345	0.330	0.350	520,020	180,156	0.3464	0.345	0.330	0.345	0.330	0.350	520,020	0.3464	0.00%
2019-10-22	0	0.345	0.320	0.345	0.345	0.350	830,200	287,410	0.3462	0.345	0.320	0.345	0.345	0.350	830,200	0.3462	-1.43%
2019-10-21	0	0.350	0.325	0.350	0.325	0.350	356,000	124,050	0.3485	0.350	0.325	0.350	0.325	0.350	356,000	0.3485	0.00%
2019-10-18	0	0.350	0.320	0.350	0.325	0.350	1,157,200	398,836	0.3447	0.350	0.320	0.350	0.325	0.350	1,157,200	0.3447	4.48%
2019-10-17	0	0.335	0.310	0.335	0.305	0.355	596,000	207,710	0.3485	0.335	0.310	0.335	0.305	0.355	596,000	0.3485	-4.29%
2019-10-16	0	0.350	0.320	0.355	0.345	0.350	752,000	262,620	0.3492	0.350	0.320	0.355	0.345	0.350	752,000	0.3492	1.45%
2019-10-15	0	0.345	0.330	0.345	0.330	0.345	456,000	156,960	0.3442	0.345	0.330	0.345	0.330	0.345	456,000	0.3442	1.47%
2019-10-14	0	0.340	0.315	0.345	0.340	0.355	511,640	176,892	0.3457	0.340	0.315	0.345	0.340	0.355	511,640	0.3457	-2.86%
2019-10-11	0	0.350	0.320	0.350	0.350	0.360	704,000	249,300	0.3541	0.350	0.320	0.350	0.350	0.360	704,000	0.3541	0.00%
2019-10-10	0	0.350	0.310	0.350	0.335	0.355	454,800	160,390	0.3527	0.350	0.310	0.350	0.335	0.355	454,800	0.3527	2.94%
2019-10-09	0	0.340	0.305	0.340	0.315	0.350	424,400	145,830	0.3436	0.340	0.305	0.340	0.315	0.350	424,400	0.3436	-1.45%
2019-10-08	0	0.345	0.305	0.350	0.345	0.355	400,000	141,000	0.3525	0.345	0.305	0.350	0.345	0.355	400,000	0.3525	-1.43%
2019-10-04	0	0.350	0.310	0.360	0.330	0.350	604,200	210,864	0.3490	0.350	0.310	0.360	0.330	0.350	604,200	0.3490	0.00%
2019-10-03	0	0.350	0.310	0.350	0.305	0.350	737,000	246,780	0.3348	0.350	0.310	0.350	0.305	0.350	737,000	0.3348	7.69%
2019-10-02	0	0.325	0.305	0.345	0.325	0.350	499,600	170,876	0.3420	0.325	0.305	0.345	0.325	0.350	499,600	0.3420	-7.14%
2019-09-30	0	0.350	0.350	0.355	0.350	0.355	260,000	92,200	0.3546	0.350	0.350	0.355	0.350	0.355	260,000	0.3546	0.00%
2019-09-27	0	0.350	0.350	0.355	0.350	0.355	249,000	88,015	0.3535	0.350	0.350	0.355	0.350	0.355	249,000	0.3535	0.00%
2019-09-26	0	0.350	0.350	0.360	0.350	0.360	290,000	103,900	0.3583	0.350	0.350	0.360	0.350	0.360	290,000	0.3583	0.00%
2019-09-25	0	0.350	0.350	0.360	0.350	0.355	802,004	281,701	0.3512	0.350	0.350	0.360	0.350	0.355	802,004	0.3512	0.00%
2019-09-24	0	0.350	0.350	0.355	0.350	0.355	1,040,400	366,742	0.3525	0.350	0.350	0.355	0.350	0.355	1,040,400	0.3525	0.00%
2019-09-23	0	0.350	0.350	0.355	0.350	0.355	760,400	269,882	0.3549	0.350	0.350	0.355	0.350	0.355	760,400	0.3549	-1.41%
2019-09-20	0	0.355	0.355	0.365	0.350	0.365	1,436,608	511,773	0.3562	0.355	0.355	0.365	0.350	0.365	1,436,608	0.3562	-1.39%
2019-09-19	0	0.360	0.350	0.370	0.350	0.360	1,330,000	473,700	0.3562	0.360	0.350	0.370	0.350	0.360	1,330,000	0.3562	0.00%
2019-09-18	0	0.360	0.350	0.360	0.360	0.360	1,160,000	417,600	0.3600	0.360	0.350	0.360	0.360	0.360	1,160,000	0.3600	1.41%
2019-09-17	0	0.355	0.330	0.365	0.330	0.355	1,173,000	416,045	0.3547	0.355	0.330	0.365	0.330	0.355	1,173,000	0.3547	0.00%
2019-09-16	0	0.355	0.330	0.355	0.360	0.360	1,026,800	369,450	0.3598	0.355	0.330	0.355	0.360	0.360	1,026,800	0.3598	-2.74%
2019-09-13	0	0.365	0.325	0.365	0.360	0.365	720,000	260,200	0.3614	0.365	0.325	0.365	0.360	0.365	720,000	0.3614	4.29%
2019-09-12	0	0.350	0.330	0.350	0.330	0.360	2,463,200	875,498	0.3554	0.350	0.330	0.350	0.330	0.360	2,463,200	0.3554	0.00%
2019-09-11	0	0.350	0.315	0.350	0.320	0.350	944,600	324,917	0.3440	0.350	0.315	0.350	0.320	0.350	944,600	0.3440	2.94%
2019-09-10	0	0.340	0.325	0.405	0.320	0.340	1,050,000	346,300	0.3298	0.340	0.325	0.405	0.320	0.340	1,050,000	0.3298	0.00%
2019-09-09	0	0.340	0.320	0.340	0.335	0.340	891,200	302,616	0.3396	0.340	0.320	0.340	0.335	0.340	891,200	0.3396	1.49%
2019-09-06	0	0.335	0.320	0.335	0.320	0.345	1,358,000	448,550	0.3303	0.335	0.320	0.335	0.320	0.345	1,358,000	0.3303	-1.47%
2019-09-05	0	0.340	0.320	0.340	0.315	0.350	2,226,620	749,024	0.3364	0.340	0.320	0.340	0.315	0.350	2,226,620	0.3364	0.00%
2019-09-04	0	0.340	0.330	0.350	0.340	0.350	1,804,000	614,600	0.3407	0.340	0.330	0.350	0.340	0.350	1,804,000	0.3407	0.00%
2019-09-03	0	0.340	0.330	0.340	0.335	0.345	1,553,000	535,465	0.3448	0.340	0.330	0.340	0.335	0.345	1,553,000	0.3448	-4.23%
2019-09-02	0	0.355	0.305	0.355	0.350	0.380	1,564,000	547,900	0.3503	0.355	0.305	0.355	0.350	0.380	1,564,000	0.3503	1.43%
2019-08-30	0	0.350	0.325	0.350	0.325	0.350	2,526,100	874,472	0.3462	0.350	0.325	0.350	0.325	0.350	2,526,100	0.3462	0.00%
2019-08-29	0	0.350	0.345	0.350	0.320	0.350	3,194,000	1,061,880	0.3325	0.350	0.345	0.350	0.320	0.350	3,194,000	0.3325	2.94%
2019-08-28	0	0.340	0.310	0.340	0.305	0.340	1,094,520	353,840	0.3233	0.340	0.310	0.340	0.305	0.340	1,094,520	0.3233	3.03%
2019-08-27	0	0.330	0.310	0.335	0.310	0.340	1,252,000	414,700	0.3312	0.330	0.310	0.335	0.310	0.340	1,252,000	0.3312	3.13%
2019-08-26	0	0.320	0.295	0.325	0.295	0.325	1,257,600	401,018	0.3189	0.320	0.295	0.325	0.295	0.325	1,257,600	0.3189	0.00%
2019-08-23	0	0.320	0.320	0.330	0.310	0.330	1,621,240	526,459	0.3247	0.320	0.320	0.330	0.310	0.330	1,621,240	0.3247	-4.48%
2019-08-22	0	0.335	0.335	0.340	0.330	0.340	1,653,000	553,642	0.3349	0.335	0.335	0.340	0.330	0.340	1,653,000	0.3349	3.08%
2019-08-21	0	0.325	0.300	0.325	0.300	0.330	1,141,800	363,668	0.3185	0.325	0.300	0.325	0.300	0.330	1,141,800	0.3185	3.17%
2019-08-20	0	0.315	0.300	0.315	0.290	0.320	1,261,200	390,482	0.3096	0.315	0.300	0.315	0.290	0.320	1,261,200	0.3096	0.00%
2019-08-19	0	0.315	0.315	0.325	0.300	0.330	1,383,440	430,758	0.3114	0.315	0.315	0.325	0.300	0.330	1,383,440	0.3114	5.00%
2019-08-16	0	0.060	0.060	0.062	0.060	0.063	3,874,300	239,974	0.0619	0.300	0.300	0.310	0.300	0.315	774,860	0.3097	-6.25%
2019-08-15	0	0.064	0.062	0.064	0.060	0.066	5,361,000	341,438	0.0637	0.320	0.310	0.320	0.300	0.330	1,072,200	0.3184	-1.54%
2019-08-14	0	0.065	0.062	0.065	0.061	0.074	6,469,784	435,217	0.0673	0.325	0.310	0.325	0.305	0.370	1,293,957	0.3363	-1.52%
2019-08-13	0	0.066	0.063	0.068	0.063	0.071	7,190,000	479,090	0.0666	0.330	0.315	0.340	0.315	0.355	1,438,000	0.3332	-5.71%
2019-08-12	0	0.070	0.065	0.070	0.061	0.073	3,297,000	232,269	0.0704	0.350	0.325	0.350	0.305	0.365	659,400	0.3522	0.00%
2019-08-09	0	0.070	0.061	0.070	0.069	0.072	6,744,000	472,778	0.0701	0.350	0.305	0.350	0.345	0.360	1,348,800	0.3505	0.00%
2019-08-08	0	0.070	0.065	0.071	0.065	0.070	4,010,000	280,550	0.0700	0.350	0.325	0.355	0.325	0.350	802,000	0.3498	1.45%
2019-08-07	0	0.069	0.066	0.070	0.068	0.070	4,462,000	307,152	0.0688	0.345	0.330	0.350	0.340	0.350	892,400	0.3442	1.47%
2019-08-06	0	0.068	0.068	0.072	0.068	0.070	3,650,000	249,530	0.0684	0.340	0.340	0.360	0.340	0.350	730,000	0.3418	0.00%
2019-08-05	0	0.068	0.063	0.069	0.065	0.068	4,000,000	270,520	0.0676	0.340	0.315	0.345	0.325	0.340	800,000	0.3382	-4.23%
2019-08-02	0	0.071	0.066	0.071	0.066	0.074	10,991,300	785,456	0.0715	0.355	0.330	0.355	0.330	0.370	2,198,260	0.3573	0.00%
2019-08-01	0	0.071	0.065	0.071	0.071	0.071	11,230,000	797,330	0.0710	0.355	0.325	0.355	0.355	0.355	2,246,000	0.3550	-1.39%
2019-07-31	0	0.072	0.070	0.072	0.073	0.074	7,515,000	554,570	0.0738	0.360	0.350	0.360	0.365	0.370	1,503,000	0.3690	-1.37%
2019-07-30	0	0.073	0.073	0.077	0.066	0.074	3,810,000	276,810	0.0727	0.365	0.365	0.385	0.330	0.370	762,000	0.3633	0.00%
2019-07-29	0	0.073	0.071	0.073	0.074	0.075	3,380,000	251,480	0.0744	0.365	0.355	0.365	0.370	0.375	676,000	0.3720	-2.67%
2019-07-26	0	0.075	0.070	0.075	0.070	0.076	4,181,100	313,531	0.0750	0.375	0.350	0.375	0.350	0.380	836,220	0.3749	1.35%
2019-07-25	0	0.074	0.072	0.075	0.074	0.077	5,400,000	406,220	0.0752	0.370	0.360	0.375	0.370	0.385	1,080,000	0.3761	-3.90%
2019-07-24	0	0.077	0.075	0.077	0.077	0.080	4,190,000	325,540	0.0777	0.385	0.375	0.385	0.385	0.400	838,000	0.3885	-1.28%
2019-07-23	0	0.078	0.078	0.080	0.074	0.081	5,838,000	447,734	0.0767	0.390	0.390	0.400	0.370	0.405	1,167,600	0.3835	0.00%
2019-07-22	0	0.078	0.075	0.078	0.077	0.080	3,630,000	282,440	0.0778	0.390	0.375	0.390	0.385	0.400	726,000	0.3890	-1.27%
2019-07-19	0	0.079	0.075	0.079	0.074	0.079	4,900,000	380,520	0.0777	0.395	0.375	0.395	0.370	0.395	980,000	0.3883	1.28%
2019-07-18	0	0.078	0.071	0.078	0.070	0.082	5,824,000	457,246	0.0785	0.390	0.355	0.390	0.350	0.410	1,164,800	0.3926	-2.50%
2019-07-17	0	0.080	0.079	0.080	0.081	0.083	9,730,000	792,090	0.0814	0.400	0.395	0.400	0.405	0.415	1,946,000	0.4070	-5.88%
2019-07-16	0	0.085	0.082	0.085	0.082	0.086	10,210,000	859,130	0.0841	0.425	0.410	0.425	0.410	0.430	2,042,000	0.4207	0.00%
2019-07-15	0	0.085	0.084	0.085	0.080	0.088	7,205,000	606,610	0.0842	0.425	0.420	0.425	0.400	0.440	1,441,000	0.4210	0.00%
2019-07-12	0	0.085	0.084	0.085	0.086	0.088	4,208,000	362,440	0.0861	0.425	0.420	0.425	0.430	0.440	841,600	0.4307	-1.16%
2019-07-11	0	0.086	0.084	0.086	0.068	0.088	21,125,000	1,728,434	0.0818	0.430	0.420	0.430	0.340	0.440	4,225,000	0.4091	-3.37%
2019-07-10	0	0.089	0.089	0.090	0.087	0.090	4,830,000	429,350	0.0889	0.445	0.445	0.450	0.435	0.450	966,000	0.4445	0.00%
2019-07-09	0	0.089	0.089	0.090	0.081	0.089	4,655,000	412,270	0.0886	0.445	0.445	0.450	0.405	0.445	931,000	0.4428	0.00%
2019-07-08	0	0.089	0.085	0.090	0.085	0.089	4,538,000	401,464	0.0885	0.445	0.425	0.450	0.425	0.445	907,600	0.4423	-2.20%
2019-07-05	0	0.091	0.087	0.091	0.086	0.092	4,655,000	424,420	0.0912	0.455	0.435	0.455	0.430	0.460	931,000	0.4559	0.00%
2019-07-04	0	0.091	0.084	0.091	0.079	0.092	5,611,000	496,577	0.0885	0.455	0.420	0.455	0.395	0.460	1,122,200	0.4425	1.11%
2019-07-03	0	0.090	0.088	0.090	0.087	0.091	4,488,000	401,889	0.0895	0.450	0.440	0.450	0.435	0.455	897,600	0.4477	2.27%
2019-07-02	0	0.088	0.084	0.088	0.079	0.103	5,703,000	496,054	0.0870	0.440	0.420	0.440	0.395	0.515	1,140,600	0.4349	6.02%
2019-06-28	0	0.083	0.078	0.083	0.075	0.084	1,540,000	122,660	0.0796	0.415	0.390	0.415	0.375	0.420	308,000	0.3982	10.67%
2019-06-27	0	0.075	0.075	0.078	0.073	0.088	5,642,000	444,360	0.0788	0.375	0.375	0.390	0.365	0.440	1,128,400	0.3938	4.17%
2019-06-26	0	0.072	0.070	0.073	0.064	0.090	10,366,000	763,563	0.0737	0.360	0.350	0.365	0.320	0.450	2,073,200	0.3683	26.32%
2019-06-25	0	0.057	0.056	0.065	0.057	0.057	15,000	820	0.0547	0.285	0.280	0.325	0.285	0.285	3,000	0.2733	3.64%
2019-06-24	0	0.055	0.055	0.060	0.055	0.055	43,000	2,350	0.0547	0.275	0.275	0.300	0.275	0.275	8,600	0.2733	0.00%
2019-06-21	0	0.055	0.055	0.065	0.055	0.058	450,000	25,330	0.0563	0.275	0.275	0.325	0.275	0.290	90,000	0.2814	-5.17%
2019-06-20	0	0.058	0.058	0.068	0.057	0.060	467,000	27,068	0.0580	0.290	0.290	0.340	0.285	0.300	93,400	0.2898	-4.92%
2019-06-19	0	0.061	0.061	0.069	-	-	0	0	-	0.305	0.305	0.345	-	-	0	-	0.00%
2019-06-18	0	0.061	0.060	0.065	0.061	0.061	310,000	18,910	0.0610	0.305	0.300	0.325	0.305	0.305	62,000	0.3050	0.00%
2019-06-17	0	0.061	0.061	0.068	0.061	0.063	402,400	24,738	0.0615	0.305	0.305	0.340	0.305	0.315	80,480	0.3074	-3.17%
2019-06-14	0	0.063	0.060	0.063	0.063	0.064	210,000	13,430	0.0640	0.315	0.300	0.315	0.315	0.320	42,000	0.3198	0.00%
2019-06-13	0	0.063	0.058	0.062	0.060	0.083	11,820,000	818,900	0.0693	0.315	0.290	0.310	0.300	0.415	2,364,000	0.3464	5.00%
2019-06-12	0	0.060	0.055	0.060	0.055	0.060	700,000	40,600	0.0580	0.300	0.275	0.300	0.275	0.300	140,000	0.2900	11.11%
2019-06-11	0	0.054	0.054	0.062	0.054	0.054	170,000	9,180	0.0540	0.270	0.270	0.310	0.270	0.270	34,000	0.2700	-3.57%
2019-06-10	0	0.056	0.056	0.061	0.053	0.053	44,000	2,292	0.0521	0.280	0.280	0.305	0.265	0.265	8,800	0.2605	-1.75%
2019-06-06	0	0.057	0.053	0.057	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	0.00%
2019-06-05	0	0.057	0.051	0.068	0.056	0.057	930,000	52,880	0.0569	0.285	0.255	0.340	0.280	0.285	186,000	0.2843	7.55%
2019-06-04	0	0.053	0.048	0.053	0.044	0.058	1,098,000	56,170	0.0512	0.265	0.240	0.265	0.220	0.290	219,600	0.2558	12.77%
2019-06-03	0	0.047	0.045	0.047	0.047	0.050	1,930,000	93,910	0.0487	0.235	0.225	0.235	0.235	0.250	386,000	0.2433	-4.08%
2019-05-31	0	0.049	0.047	0.050	0.047	0.050	530,000	25,520	0.0482	0.245	0.235	0.250	0.235	0.250	106,000	0.2408	-2.00%
2019-05-30	0	0.050	0.049	0.050	0.049	0.050	629,000	31,185	0.0496	0.250	0.245	0.250	0.245	0.250	125,800	0.2479	-5.66%
2019-05-29	0	0.053	0.048	0.056	-	-	0	0	-	0.265	0.240	0.280	-	-	0	-	0.00%
2019-05-28	0	0.053	0.050	0.053	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	0.00%
2019-05-27	0	0.053	0.051	0.054	0.050	0.054	4,964,000	259,234	0.0522	0.265	0.255	0.270	0.250	0.270	992,800	0.2611	-11.67%
2019-05-24	0	0.060	0.058	0.060	-	-	3,000	156	0.0520	0.300	0.290	0.300	-	-	600	0.2600	0.00%
2019-05-23	0	0.060	0.060	0.063	0.060	0.060	120,000	7,200	0.0600	0.300	0.300	0.315	0.300	0.300	24,000	0.3000	-6.25%
2019-05-22	0	0.064	0.061	0.064	-	-	0	0	-	0.320	0.305	0.320	-	-	0	-	-1.54%
2019-05-21	0	0.065	0.060	0.065	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	-1.52%
2019-05-20	0	0.066	0.061	0.069	-	-	0	0	-	0.330	0.305	0.345	-	-	0	-	0.00%
2019-05-17	0	0.066	0.063	0.066	0.065	0.066	2,270,000	149,130	0.0657	0.330	0.315	0.330	0.325	0.330	454,000	0.3285	1.54%
2019-05-16	0	0.065	0.065	0.066	0.060	0.085	2,873,000	186,522	0.0649	0.325	0.325	0.330	0.300	0.425	574,600	0.3246	-14.47%
2019-05-15	0	0.076	0.064	0.076	0.060	0.079	400,100	24,525	0.0613	0.380	0.320	0.380	0.300	0.395	80,020	0.3065	18.75%
2019-05-14	0	0.064	0.055	0.064	-	-	0	0	-	0.320	0.275	0.320	-	-	0	-	0.00%
2019-05-10	0	0.064	0.059	0.064	0.056	0.064	147,000	8,860	0.0603	0.320	0.295	0.320	0.280	0.320	29,400	0.3014	-1.54%
2019-05-09	0	0.065	0.059	0.065	-	-	80	4	0.0500	0.325	0.295	0.325	-	-	16	0.2500	-2.99%
2019-05-08	0	0.067	0.061	0.067	-	-	0	0	-	0.335	0.305	0.335	-	-	0	-	-2.90%
2019-05-07	0	0.069	0.061	0.069	0.064	0.072	280,000	18,860	0.0674	0.345	0.305	0.345	0.320	0.360	56,000	0.3368	11.29%
2019-05-06	0	0.062	0.060	0.062	0.058	0.066	1,750,000	108,530	0.0620	0.310	0.300	0.310	0.290	0.330	350,000	0.3101	-11.43%
2019-05-03	0	0.070	0.061	0.070	0.070	0.070	80,000	5,600	0.0700	0.350	0.305	0.350	0.350	0.350	16,000	0.3500	7.69%
2019-05-02	0	0.065	0.060	0.067	0.065	0.065	4,600,000	299,000	0.0650	0.325	0.300	0.335	0.325	0.325	920,000	0.3250	-2.99%
2019-04-30	0	0.067	0.061	0.067	-	-	1,000	57	0.0570	0.335	0.305	0.335	-	-	200	0.2850	-1.47%
2019-04-29	0	0.068	0.060	0.068	0.056	0.068	2,492,000	153,812	0.0617	0.340	0.300	0.340	0.280	0.340	498,400	0.3086	7.94%
2019-04-26	0	0.063	0.063	0.070	0.057	0.064	1,670,000	101,130	0.0606	0.315	0.315	0.350	0.285	0.320	334,000	0.3028	-5.97%
2019-04-25	0	0.067	0.067	0.070	0.062	0.070	78,500	5,209	0.0664	0.335	0.335	0.350	0.310	0.350	15,700	0.3318	-2.90%
2019-04-24	0	0.069	0.066	0.080	0.069	0.069	780,000	53,820	0.0690	0.345	0.330	0.400	0.345	0.345	156,000	0.3450	-1.43%
2019-04-23	0	0.070	0.068	0.086	0.070	0.070	161,000	11,258	0.0699	0.350	0.340	0.430	0.350	0.350	32,200	0.3496	-5.41%
2019-04-18	0	0.074	0.062	0.087	-	-	40	2	0.0500	0.370	0.310	0.435	-	-	8	0.2500	0.00%
2019-04-17	0	0.074	0.071	0.079	0.069	0.076	868,000	64,205	0.0740	0.370	0.355	0.395	0.345	0.380	173,600	0.3698	-7.50%
2019-04-16	0	0.080	0.077	0.087	-	-	0	0	-	0.400	0.385	0.435	-	-	0	-	0.00%
2019-04-15	0	0.080	0.071	0.080	0.080	0.080	214,000	17,080	0.0798	0.400	0.355	0.400	0.400	0.400	42,800	0.3991	0.00%
2019-04-12	0	0.080	0.072	0.080	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	-1.23%
2019-04-11	0	0.081	0.071	0.081	0.082	0.082	200,000	16,400	0.0820	0.405	0.355	0.405	0.410	0.410	40,000	0.4100	0.00%
2019-04-10	0	0.081	0.080	0.081	0.076	0.081	2,060,000	162,680	0.0790	0.405	0.400	0.405	0.380	0.405	412,000	0.3949	8.00%
2019-04-09	0	0.075	0.070	0.075	0.070	0.075	240,000	17,250	0.0719	0.375	0.350	0.375	0.350	0.375	48,000	0.3594	2.74%
2019-04-08	0	0.073	0.073	0.079	-	-	0	0	-	0.365	0.365	0.395	-	-	0	-	2.82%
2019-04-04	0	0.071	0.071	0.080	0.069	0.075	220,000	15,820	0.0719	0.355	0.355	0.400	0.345	0.375	44,000	0.3595	-5.33%
2019-04-03	0	0.075	0.073	0.075	0.073	0.075	472,100	34,963	0.0741	0.375	0.365	0.375	0.365	0.375	94,420	0.3703	0.00%
2019-04-02	0	0.075	0.075	0.085	0.075	0.077	1,355,200	102,293	0.0755	0.375	0.375	0.425	0.375	0.385	271,040	0.3774	-5.06%
2019-04-01	0	0.079	0.076	0.086	0.079	0.086	20,500	1,686	0.0822	0.395	0.380	0.430	0.395	0.430	4,100	0.4112	0.00%
2019-03-29	0	0.079	0.076	0.079	0.079	0.081	3,220,000	258,780	0.0804	0.395	0.380	0.395	0.395	0.405	644,000	0.4018	-2.47%
2019-03-28	0	0.081	0.081	0.088	0.081	0.082	2,140,200	173,445	0.0810	0.405	0.405	0.440	0.405	0.410	428,040	0.4052	1.25%
2019-03-27	0	0.080	0.080	0.081	0.080	0.081	500,000	40,040	0.0801	0.400	0.400	0.405	0.400	0.405	100,000	0.4004	-8.05%
2019-03-26	0	0.087	0.082	0.087	-	-	3,000	234	0.0780	0.435	0.410	0.435	-	-	600	0.3900	0.00%
2019-03-25	0	0.087	0.081	0.087	0.087	0.087	100,000	8,700	0.0870	0.435	0.405	0.435	0.435	0.435	20,000	0.4350	1.16%
2019-03-22	0	0.086	0.079	0.086	0.075	0.086	786,000	62,500	0.0795	0.430	0.395	0.430	0.375	0.430	157,200	0.3976	8.86%
2019-03-21	0	0.079	0.079	0.080	0.079	0.079	140,000	11,060	0.0790	0.395	0.395	0.400	0.395	0.395	28,000	0.3950	3.95%
2019-03-20	0	0.076	0.076	0.086	0.076	0.086	850,000	68,950	0.0811	0.380	0.380	0.430	0.380	0.430	170,000	0.4056	-9.52%
2019-03-19	0	0.084	0.084	0.087	0.078	0.099	325,000	27,780	0.0855	0.420	0.420	0.435	0.390	0.495	65,000	0.4274	6.33%
2019-03-18	0	0.079	0.077	0.079	0.077	0.082	256,000	20,294	0.0793	0.395	0.385	0.395	0.385	0.410	51,200	0.3964	-4.82%
2019-03-15	0	0.083	0.076	0.083	0.076	0.084	440,000	34,340	0.0780	0.415	0.380	0.415	0.380	0.420	88,000	0.3902	5.06%
2019-03-14	0	0.079	0.077	0.080	0.079	0.081	1,140,500	91,516	0.0802	0.395	0.385	0.400	0.395	0.405	228,100	0.4012	-1.25%
2019-03-13	0	0.080	0.080	0.082	0.079	0.086	430,000	35,610	0.0828	0.400	0.400	0.410	0.395	0.430	86,000	0.4141	3.90%
2019-03-12	0	0.077	0.077	0.083	0.076	0.085	1,420,000	112,490	0.0792	0.385	0.385	0.415	0.380	0.425	284,000	0.3961	-3.75%
2019-03-11	0	0.080	0.078	0.080	0.078	0.088	382,000	30,823	0.0807	0.400	0.390	0.400	0.390	0.440	76,400	0.4034	-1.23%
2019-03-08	0	0.081	0.075	0.081	0.071	0.090	3,777,000	287,170	0.0760	0.405	0.375	0.405	0.355	0.450	755,400	0.3802	10.96%
2019-03-07	0	0.073	0.070	0.074	0.073	0.077	440,000	32,650	0.0742	0.365	0.350	0.370	0.365	0.385	88,000	0.3710	-1.35%
2019-03-06	0	0.074	0.073	0.076	0.071	0.074	4,580,000	331,515	0.0724	0.370	0.365	0.380	0.355	0.370	916,000	0.3619	-5.13%
2019-03-05	0	0.078	0.071	0.078	0.070	0.078	4,950,000	361,230	0.0730	0.390	0.355	0.390	0.350	0.390	990,000	0.3649	14.71%
2019-03-04	0	0.068	0.066	0.068	0.065	0.070	1,912,000	128,520	0.0672	0.340	0.330	0.340	0.325	0.350	382,400	0.3361	3.03%
2019-03-01	0	0.066	0.066	0.069	0.066	0.069	230,000	15,660	0.0681	0.330	0.330	0.345	0.330	0.345	46,000	0.3404	0.00%
2019-02-28	0	0.066	0.065	0.070	0.064	0.070	890,000	59,920	0.0673	0.330	0.325	0.350	0.320	0.350	178,000	0.3366	-5.71%
2019-02-27	0	0.070	0.066	0.070	0.068	0.070	2,230,000	152,030	0.0682	0.350	0.330	0.350	0.340	0.350	446,000	0.3409	0.00%
2019-02-26	0	0.070	0.070	0.071	0.068	0.082	3,300,000	233,800	0.0708	0.350	0.350	0.355	0.340	0.410	660,000	0.3542	2.94%
2019-02-25	0	0.068	0.065	0.068	0.061	0.070	159,000	10,202	0.0642	0.340	0.325	0.340	0.305	0.350	31,800	0.3208	-1.45%
2019-02-22	0	0.069	0.066	0.069	0.065	0.069	877,400	58,647	0.0668	0.345	0.330	0.345	0.325	0.345	175,480	0.3342	-1.43%
2019-02-21	0	0.070	0.066	0.070	0.070	0.070	760,000	53,200	0.0700	0.350	0.330	0.350	0.350	0.350	152,000	0.3500	0.00%
2019-02-20	0	0.070	0.067	0.070	0.069	0.070	60,000	4,180	0.0697	0.350	0.335	0.350	0.345	0.350	12,000	0.3483	4.48%
2019-02-19	0	0.067	0.065	0.069	0.067	0.067	130,000	8,710	0.0670	0.335	0.325	0.345	0.335	0.335	26,000	0.3350	-2.90%
2019-02-18	0	0.069	0.065	0.070	0.065	0.069	240,000	15,760	0.0657	0.345	0.325	0.350	0.325	0.345	48,000	0.3283	-1.43%
2019-02-15	0	0.070	0.068	0.070	0.068	0.072	168,000	11,664	0.0694	0.350	0.340	0.350	0.340	0.360	33,600	0.3471	-1.41%
2019-02-14	0	0.071	0.068	0.071	-	-	1,000	60	0.0600	0.355	0.340	0.355	-	-	200	0.3000	-4.05%
2019-02-13	0	0.074	0.066	0.074	0.066	0.074	404,000	27,470	0.0680	0.370	0.330	0.370	0.330	0.370	80,800	0.3400	7.25%
2019-02-12	0	0.069	0.067	0.069	0.066	0.070	480,000	32,650	0.0680	0.345	0.335	0.345	0.330	0.350	96,000	0.3401	-5.48%
2019-02-11	0	0.073	0.070	0.073	0.070	0.075	40,200	2,911	0.0724	0.365	0.350	0.365	0.350	0.375	8,040	0.3621	-2.67%
2019-02-08	0	0.075	0.065	0.075	0.075	0.080	1,710,000	129,200	0.0756	0.375	0.325	0.375	0.375	0.400	342,000	0.3778	0.00%
2019-02-04	0	0.075	0.073	0.075	0.065	0.075	680,600	49,886	0.0733	0.375	0.365	0.375	0.325	0.375	136,120	0.3665	10.29%
2019-02-01	0	0.068	0.068	0.073	0.063	0.096	2,682,000	194,339	0.0725	0.340	0.340	0.365	0.315	0.480	536,400	0.3623	11.48%
2019-01-31	0	0.061	0.060	0.061	0.058	0.061	130,000	7,890	0.0607	0.305	0.300	0.305	0.290	0.305	26,000	0.3035	1.67%
2019-01-30	0	0.060	0.055	0.060	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	-1.64%
2019-01-29	0	0.061	0.056	0.061	-	-	500	26	0.0520	0.305	0.280	0.305	-	-	100	0.2600	-1.61%
2019-01-28	0	0.062	0.055	0.065	0.062	0.062	150,000	9,200	0.0613	0.310	0.275	0.325	0.310	0.310	30,000	0.3067	1.64%
2019-01-25	0	0.061	0.060	0.065	0.061	0.061	630,000	38,430	0.0610	0.305	0.300	0.325	0.305	0.305	126,000	0.3050	0.00%
2019-01-24	0	0.061	0.057	0.065	-	-	1,500	76	0.0507	0.305	0.285	0.325	-	-	300	0.2533	0.00%
2019-01-23	0	0.061	0.061	0.067	0.061	0.065	49,000	2,970	0.0606	0.305	0.305	0.335	0.305	0.325	9,800	0.3031	3.39%
2019-01-22	0	0.059	0.058	0.064	0.059	0.069	465,000	29,495	0.0634	0.295	0.290	0.320	0.295	0.345	93,000	0.3172	0.00%
2019-01-21	0	0.059	0.058	0.063	0.058	0.062	210,000	12,720	0.0606	0.295	0.290	0.315	0.290	0.310	42,000	0.3029	5.36%
2019-01-18	0	0.056	0.056	0.060	0.056	0.062	257,000	14,410	0.0561	0.280	0.280	0.300	0.280	0.310	51,400	0.2804	0.00%
2019-01-17	0	0.056	0.056	0.058	0.052	0.069	480,000	28,740	0.0599	0.280	0.280	0.290	0.260	0.345	96,000	0.2994	-6.67%
2019-01-16	0	0.060	0.056	0.071	0.050	0.071	5,029,000	280,555	0.0558	0.300	0.280	0.355	0.250	0.355	1,005,800	0.2789	-14.29%
2019-01-15	0	0.070	0.061	0.070	0.072	0.077	144,000	10,562	0.0733	0.350	0.305	0.350	0.360	0.385	28,800	0.3667	7.69%
2019-01-14	0	0.065	0.065	0.070	0.057	0.067	270,000	17,870	0.0662	0.325	0.325	0.350	0.285	0.335	54,000	0.3309	-2.99%
2019-01-11	0	0.067	0.067	0.068	0.066	0.067	40,000	2,650	0.0663	0.335	0.335	0.340	0.330	0.335	8,000	0.3313	3.08%
2019-01-10	0	0.065	0.065	0.080	0.059	0.063	28,000	1,644	0.0587	0.325	0.325	0.400	0.295	0.315	5,600	0.2936	-4.41%
2019-01-09	0	0.068	0.067	0.068	0.062	0.069	410,000	27,900	0.0680	0.340	0.335	0.340	0.310	0.345	82,000	0.3402	0.00%
2019-01-08	0	0.068	0.068	0.069	0.062	0.068	2,160,000	142,970	0.0662	0.340	0.340	0.345	0.310	0.340	432,000	0.3309	-6.85%
2019-01-07	0	0.073	0.062	0.073	0.056	0.098	785,000	50,575	0.0644	0.365	0.310	0.365	0.280	0.490	157,000	0.3221	32.73%
2019-01-04	0	0.055	0.050	0.056	0.055	0.055	505,000	27,750	0.0550	0.275	0.250	0.280	0.275	0.275	101,000	0.2748	-3.51%
2019-01-03	0	0.057	0.056	0.061	-	-	0	0	-	0.285	0.280	0.305	-	-	0	-	0.00%
2019-01-02	0	0.057	0.057	0.061	0.057	0.057	370,000	21,090	0.0570	0.285	0.285	0.305	0.285	0.285	74,000	0.2850	-1.72%
2018-12-31	0	0.058	0.055	0.061	0.058	0.059	670,200	39,300	0.0586	0.290	0.275	0.305	0.290	0.295	134,040	0.2932	-1.69%
2018-12-28	0	0.059	0.059	0.063	0.055	0.063	25,730,000	1,537,760	0.0598	0.295	0.295	0.315	0.275	0.315	5,146,000	0.2988	0.00%
2018-12-27	0	0.059	0.053	0.059	-	-	5,200	249	0.0479	0.295	0.265	0.295	-	-	1,040	0.2394	0.00%
2018-12-24	0	0.059	0.050	0.060	0.059	0.060	160,000	9,560	0.0598	0.295	0.250	0.300	0.295	0.300	32,000	0.2988	11.32%
2018-12-21	0	0.053	0.050	0.066	-	-	0	0	-	0.265	0.250	0.330	-	-	0	-	0.00%
2018-12-20	0	0.053	0.050	0.053	0.053	0.053	30,000	1,590	0.0530	0.265	0.250	0.265	0.265	0.265	6,000	0.2650	0.00%
2018-12-19	0	0.053	0.052	0.066	-	-	0	0	-	0.265	0.260	0.330	-	-	0	-	0.00%
2018-12-18	0	0.053	0.053	0.067	0.052	0.053	190,000	10,040	0.0528	0.265	0.265	0.335	0.260	0.265	38,000	0.2642	-1.85%
2018-12-17	0	0.054	0.054	0.072	0.051	0.052	946,000	48,880	0.0517	0.270	0.270	0.360	0.255	0.260	189,200	0.2584	1.89%
2018-12-14	0	0.053	0.053	0.057	0.053	0.053	15,500	752	0.0485	0.265	0.265	0.285	0.265	0.265	3,100	0.2426	0.00%
2018-12-13	0	0.053	0.053	0.062	0.053	0.056	796,000	43,158	0.0542	0.265	0.265	0.310	0.265	0.280	159,200	0.2711	0.00%
2018-12-12	0	0.053	0.053	0.055	0.052	0.053	80,000	4,210	0.0526	0.265	0.265	0.275	0.260	0.265	16,000	0.2631	-8.62%
2018-12-11	0	0.058	0.052	0.059	0.058	0.058	50,000	2,840	0.0568	0.290	0.260	0.295	0.290	0.290	10,000	0.2840	-4.92%
2018-12-10	0	0.061	0.057	0.062	0.053	0.061	585,000	33,760	0.0577	0.305	0.285	0.310	0.265	0.305	117,000	0.2885	1.67%
2018-12-07	0	0.060	0.058	0.060	0.056	0.060	567,000	33,856	0.0597	0.300	0.290	0.300	0.280	0.300	113,400	0.2986	-1.64%
2018-12-06	0	0.061	0.060	0.061	0.061	0.064	210,200	13,281	0.0632	0.305	0.300	0.305	0.305	0.320	42,040	0.3159	-4.69%
2018-12-05	0	0.064	0.064	0.065	0.064	0.069	240,000	15,820	0.0659	0.320	0.320	0.325	0.320	0.345	48,000	0.3296	-8.57%
2018-12-04	0	0.070	0.068	0.072	0.068	0.074	2,530,000	177,000	0.0700	0.350	0.340	0.360	0.340	0.370	506,000	0.3498	-5.41%
2018-12-03	0	0.074	0.073	0.075	0.051	0.084	12,220,000	798,720	0.0654	0.370	0.365	0.375	0.255	0.420	2,444,000	0.3268	45.10%
2018-11-30	0	0.051	0.050	0.052	0.050	0.054	800,000	42,790	0.0535	0.255	0.250	0.260	0.250	0.270	160,000	0.2674	-3.77%
2018-11-29	0	0.053	0.053	0.054	0.051	0.053	427,200	22,126	0.0518	0.265	0.265	0.270	0.255	0.265	85,440	0.2590	0.00%
2018-11-28	0	0.053	0.051	0.053	0.051	0.053	1,300,000	68,110	0.0524	0.265	0.255	0.265	0.255	0.265	260,000	0.2620	3.92%
2018-11-27	0	0.051	0.049	0.050	0.050	0.060	5,950,000	314,480	0.0529	0.255	0.245	0.250	0.250	0.300	1,190,000	0.2643	-16.39%
2018-11-26	0	0.061	0.059	0.061	-	-	0	0	-	0.305	0.295	0.305	-	-	0	-	0.00%
2018-11-23	0	0.061	0.060	0.062	0.061	0.062	120,000	7,420	0.0618	0.305	0.300	0.310	0.305	0.310	24,000	0.3092	-1.61%
2018-11-22	0	0.062	0.061	0.067	0.058	0.065	1,010,000	60,960	0.0604	0.310	0.305	0.335	0.290	0.325	202,000	0.3018	0.00%
2018-11-21	0	0.062	0.061	0.062	0.062	0.063	430,000	26,670	0.0620	0.310	0.305	0.310	0.310	0.315	86,000	0.3101	-6.06%
2018-11-20	0	0.066	0.065	0.066	0.065	0.070	800,000	52,920	0.0662	0.330	0.325	0.330	0.325	0.350	160,000	0.3308	1.54%
2018-11-19	0	0.065	0.065	0.067	0.060	0.071	2,229,000	143,943	0.0646	0.325	0.325	0.335	0.300	0.355	445,800	0.3229	-17.72%
2018-11-16	0	0.079	0.074	0.083	-	-	100	6	0.0600	0.395	0.370	0.415	-	-	20	0.3000	0.00%
2018-11-15	0	0.079	0.072	0.083	0.079	0.082	195,000	15,475	0.0794	0.395	0.360	0.415	0.395	0.410	39,000	0.3968	-1.25%
2018-11-14	0	0.080	0.080	0.085	0.078	0.078	100,000	7,800	0.0780	0.400	0.400	0.425	0.390	0.390	20,000	0.3900	1.27%
2018-11-13	0	0.079	0.079	0.082	0.079	0.080	260,000	20,550	0.0790	0.395	0.395	0.410	0.395	0.400	52,000	0.3952	-1.25%
2018-11-12	0	0.080	0.080	0.084	0.080	0.080	992,800	79,407	0.0800	0.400	0.400	0.420	0.400	0.400	198,560	0.3999	0.00%
2018-11-09	0	0.080	0.081	0.082	0.080	0.084	2,100,000	169,770	0.0808	0.400	0.405	0.410	0.400	0.420	420,000	0.4042	9.59%
2018-11-08	0	0.073	0.065	0.073	0.075	0.080	400,000	30,970	0.0774	0.365	0.325	0.365	0.375	0.400	80,000	0.3871	2.82%
2018-11-07	0	0.071	0.057	0.077	-	-	0	0	-	0.355	0.285	0.385	-	-	0	-	0.00%
2018-11-06	0	0.071	0.071	0.079	0.071	0.071	130,000	9,230	0.0710	0.355	0.355	0.395	0.355	0.355	26,000	0.3550	0.00%
2018-11-05	0	0.071	0.062	0.071	-	-	5,000	275	0.0550	0.355	0.310	0.355	-	-	1,000	0.2750	0.00%
2018-11-02	0	0.071	0.057	0.072	0.071	0.078	70,000	5,040	0.0720	0.355	0.285	0.360	0.355	0.390	14,000	0.3600	14.52%
2018-11-01	0	0.062	0.062	0.070	0.062	0.080	329,000	22,820	0.0694	0.310	0.310	0.350	0.310	0.400	65,800	0.3468	-7.46%
2018-10-31	0	0.067	0.066	0.067	0.059	0.069	150,000	10,230	0.0682	0.335	0.330	0.335	0.295	0.345	30,000	0.3410	11.67%
2018-10-30	0	0.060	0.058	0.068	0.060	0.063	1,083,000	65,009	0.0600	0.300	0.290	0.340	0.300	0.315	216,600	0.3001	-16.67%
2018-10-29	0	0.072	0.063	0.083	-	-	3,000	159	0.0530	0.360	0.315	0.415	-	-	600	0.2650	0.00%
2018-10-26	0	0.072	0.064	0.074	0.062	0.074	130,000	8,760	0.0674	0.360	0.320	0.370	0.310	0.370	26,000	0.3369	2.86%
2018-10-25	0	0.070	0.063	0.073	0.070	0.070	14,000	960	0.0686	0.350	0.315	0.365	0.350	0.350	2,800	0.3429	-4.11%
2018-10-24	0	0.073	0.063	0.074	0.069	0.073	286,000	20,312	0.0710	0.365	0.315	0.370	0.345	0.365	57,200	0.3551	2.82%
2018-10-23	0	0.071	0.070	0.077	0.069	0.071	620,000	43,330	0.0699	0.355	0.350	0.385	0.345	0.355	124,000	0.3494	-10.13%
2018-10-22	0	0.079	0.070	0.079	0.079	0.079	200,000	15,800	0.0790	0.395	0.350	0.395	0.395	0.395	40,000	0.3950	0.00%
2018-10-19	0	0.079	0.070	0.080	-	-	0	0	-	0.395	0.350	0.400	-	-	0	-	0.00%
2018-10-18	0	0.079	0.070	0.079	0.078	0.079	310,000	24,290	0.0784	0.395	0.350	0.395	0.390	0.395	62,000	0.3918	0.00%
2018-10-16	0	0.079	0.071	0.079	0.070	0.081	530,000	39,940	0.0754	0.395	0.355	0.395	0.350	0.405	106,000	0.3768	14.49%
2018-10-15	0	0.069	0.068	0.069	0.069	0.069	81,900	5,634	0.0688	0.345	0.340	0.345	0.345	0.345	16,380	0.3440	0.00%
2018-10-12	0	0.069	0.068	0.069	0.069	0.069	70,000	4,830	0.0690	0.345	0.340	0.345	0.345	0.345	14,000	0.3450	-1.43%
2018-10-11	0	0.070	0.070	0.072	0.070	0.073	135,060	9,763	0.0723	0.350	0.350	0.360	0.350	0.365	27,012	0.3614	-6.67%
2018-10-10	0	0.075	0.074	0.075	0.070	0.076	136,000	9,784	0.0719	0.375	0.370	0.375	0.350	0.380	27,200	0.3597	1.35%
2018-10-09	0	0.074	0.074	0.078	0.074	0.078	226,000	17,038	0.0754	0.370	0.370	0.390	0.370	0.390	45,200	0.3769	-5.13%
2018-10-08	0	0.078	0.075	0.080	0.078	0.078	130,000	10,140	0.0780	0.390	0.375	0.400	0.390	0.390	26,000	0.3900	-2.50%
2018-10-05	0	0.080	0.078	0.080	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	-1.23%
2018-10-04	0	0.081	0.079	0.081	0.080	0.081	1,561,000	125,085	0.0801	0.405	0.395	0.405	0.400	0.405	312,200	0.4007	1.25%
2018-10-03	0	0.080	0.080	0.082	0.080	0.081	720,560	58,052	0.0806	0.400	0.400	0.410	0.400	0.405	144,112	0.4028	1.27%
2018-10-02	0	0.079	0.073	0.081	0.079	0.081	336,000	26,700	0.0795	0.395	0.365	0.405	0.395	0.405	67,200	0.3973	-2.47%
2018-09-28	0	0.081	0.077	0.085	0.076	0.081	865,000	66,765	0.0772	0.405	0.385	0.425	0.380	0.405	173,000	0.3859	1.25%
2018-09-27	0	0.080	0.078	0.085	0.078	0.080	2,574,200	203,535	0.0791	0.400	0.390	0.425	0.390	0.400	514,840	0.3953	0.00%
2018-09-26	0	0.080	0.078	0.088	0.080	0.083	1,210,000	98,990	0.0818	0.400	0.390	0.440	0.400	0.415	242,000	0.4090	-3.61%
2018-09-24	0	0.083	0.082	0.087	0.083	0.083	421,800	34,996	0.0830	0.415	0.410	0.435	0.415	0.415	84,360	0.4148	-5.68%
2018-09-21	0	0.088	0.082	0.088	-	-	100	7	0.0700	0.440	0.410	0.440	-	-	20	0.3500	0.00%
2018-09-20	0	0.088	0.085	0.090	0.085	0.089	831,000	73,070	0.0879	0.440	0.425	0.450	0.425	0.445	166,200	0.4397	0.00%
2018-09-19	0	0.088	0.085	0.090	-	-	0	0	-	0.440	0.425	0.450	-	-	0	-	0.00%
2018-09-18	0	0.088	0.082	0.089	0.080	0.089	940,000	82,845	0.0881	0.440	0.410	0.445	0.400	0.445	188,000	0.4407	10.00%
2018-09-17	0	0.080	0.080	0.083	0.080	0.083	1,238,000	100,088	0.0808	0.400	0.400	0.415	0.400	0.415	247,600	0.4042	-12.09%
2018-09-14	0	0.091	0.091	0.095	0.087	0.091	610,000	54,270	0.0890	0.455	0.455	0.475	0.435	0.455	122,000	0.4448	3.41%
2018-09-13	0	0.088	0.087	0.093	-	-	0	0	-	0.440	0.435	0.465	-	-	0	-	0.00%
2018-09-12	0	0.088	0.080	0.096	0.088	0.088	10,000	880	0.0880	0.440	0.400	0.480	0.440	0.440	2,000	0.4400	0.00%
2018-09-11	0	0.088	0.086	0.096	-	-	0	0	-	0.440	0.430	0.480	-	-	0	-	0.00%
2018-09-10	0	0.088	0.087	0.094	-	-	200	15	0.0750	0.440	0.435	0.470	-	-	40	0.3750	0.00%
2018-09-07	0	0.088	0.088	0.095	0.088	0.095	480,000	43,700	0.0910	0.440	0.440	0.475	0.440	0.475	96,000	0.4552	-6.38%
2018-09-06	0	0.094	0.094	0.096	0.094	0.099	9,928,000	960,896	0.0968	0.470	0.470	0.480	0.470	0.495	1,985,600	0.4839	1.08%
2018-09-05	0	0.093	0.092	0.094	0.088	0.102	1,122,000	111,294	0.0992	0.465	0.460	0.470	0.440	0.510	224,400	0.4960	2.20%
2018-09-04	0	0.091	0.090	0.100	0.089	0.091	540,000	49,100	0.0909	0.455	0.450	0.500	0.445	0.455	108,000	0.4546	-3.19%
2018-09-03	0	0.094	0.094	0.095	0.094	0.095	420,000	39,670	0.0945	0.470	0.470	0.475	0.470	0.475	84,000	0.4723	0.00%
2018-08-31	0	0.094	0.092	0.095	0.094	0.095	502,000	47,375	0.0944	0.470	0.460	0.475	0.470	0.475	100,400	0.4719	0.00%
2018-08-30	0	0.094	0.094	0.096	0.094	0.096	670,000	63,820	0.0953	0.470	0.470	0.480	0.470	0.480	134,000	0.4763	0.00%
2018-08-29	0	0.094	0.090	0.095	0.094	0.095	410,000	38,900	0.0949	0.470	0.450	0.475	0.470	0.475	82,000	0.4744	4.44%
2018-08-28	0	0.090	0.090	0.093	0.090	0.092	1,213,000	110,495	0.0911	0.450	0.450	0.465	0.450	0.460	242,600	0.4555	-2.17%
2018-08-27	0	0.092	0.090	0.092	0.090	0.095	1,950,000	178,040	0.0913	0.460	0.450	0.460	0.450	0.475	390,000	0.4565	2.22%
2018-08-24	0	0.090	0.090	0.092	0.089	0.093	2,748,000	248,870	0.0906	0.450	0.450	0.460	0.445	0.465	549,600	0.4528	-1.10%
2018-08-23	0	0.091	0.085	0.091	-	-	0	0	-	0.455	0.425	0.455	-	-	0	-	-2.15%
2018-08-22	0	0.093	0.088	0.093	0.078	0.093	100,200	7,966	0.0795	0.465	0.440	0.465	0.390	0.465	20,040	0.3975	3.33%
2018-08-21	0	0.090	0.086	0.090	-	-	0	0	-	0.450	0.430	0.450	-	-	0	-	0.00%
2018-08-20	0	0.090	0.086	0.090	-	-	0	0	-	0.450	0.430	0.450	-	-	0	-	-2.17%
2018-08-17	0	0.092	0.088	0.093	0.087	0.092	160,300	14,043	0.0876	0.460	0.440	0.465	0.435	0.460	32,060	0.4380	2.22%
2018-08-16	0	0.090	0.081	0.093	0.087	0.090	69,000	6,090	0.0883	0.450	0.405	0.465	0.435	0.450	13,800	0.4413	0.00%
2018-08-15	0	0.090	0.087	0.090	0.090	0.093	5,390,000	500,100	0.0928	0.450	0.435	0.450	0.450	0.465	1,078,000	0.4639	-5.26%
2018-08-14	0	0.095	0.085	0.095	-	-	0	0	-	0.475	0.425	0.475	-	-	0	-	0.00%
2018-08-13	0	0.095	0.090	0.097	-	-	0	0	-	0.475	0.450	0.485	-	-	0	-	0.00%
2018-08-10	0	0.095	0.095	0.098	0.090	0.090	230,200	20,716	0.0900	0.475	0.475	0.490	0.450	0.450	46,040	0.4500	0.00%
2018-08-09	0	0.095	0.090	0.096	0.095	0.100	770,000	75,550	0.0981	0.475	0.450	0.480	0.475	0.500	154,000	0.4906	0.00%
2018-08-08	0	0.095	0.086	0.095	0.086	0.095	257,000	22,330	0.0869	0.475	0.430	0.475	0.430	0.475	51,400	0.4344	2.15%
2018-08-07	0	0.093	0.083	0.093	0.090	0.095	30,000	2,800	0.0933	0.465	0.415	0.465	0.450	0.475	6,000	0.4667	3.33%
2018-08-06	0	0.090	0.088	0.090	0.087	0.095	428,500	38,486	0.0898	0.450	0.440	0.450	0.435	0.475	85,700	0.4491	-2.17%
2018-08-03	0	0.092	0.087	0.092	-	-	200	16	0.0800	0.460	0.435	0.460	-	-	40	0.4000	0.00%
2018-08-02	0	0.092	0.092	0.097	0.085	0.092	770,000	69,650	0.0905	0.460	0.460	0.485	0.425	0.460	154,000	0.4523	0.00%
2018-08-01	0	0.092	0.092	0.098	0.091	0.093	130,000	11,850	0.0912	0.460	0.460	0.490	0.455	0.465	26,000	0.4558	-1.08%
2018-07-31	0	0.093	0.088	0.093	0.093	0.093	670,000	62,810	0.0937	0.465	0.440	0.465	0.465	0.465	134,000	0.4687	-1.06%
2018-07-30	0	0.094	0.085	0.097	0.094	0.096	2,520,000	240,880	0.0956	0.470	0.425	0.485	0.470	0.480	504,000	0.4779	-4.08%
2018-07-27	0	0.098	0.094	0.099	0.094	0.099	1,250,000	118,210	0.0946	0.490	0.470	0.495	0.470	0.495	250,000	0.4728	3.16%
2018-07-26	0	0.095	0.092	0.095	0.091	0.096	2,145,000	199,070	0.0928	0.475	0.460	0.475	0.455	0.480	429,000	0.4640	-1.04%
2018-07-25	0	0.096	0.093	0.096	0.090	0.096	2,650,000	246,080	0.0929	0.480	0.465	0.480	0.450	0.480	530,000	0.4643	3.23%
2018-07-24	0	0.093	0.089	0.093	0.088	0.095	7,418,000	682,844	0.0921	0.465	0.445	0.465	0.440	0.475	1,483,600	0.4603	1.09%
2018-07-23	0	0.092	0.090	0.091	0.090	0.093	3,097,000	281,412	0.0909	0.460	0.450	0.455	0.450	0.465	619,400	0.4543	1.10%
2018-07-20	0	0.091	0.091	0.093	0.091	0.099	11,142,000	1,079,470	0.0969	0.455	0.455	0.465	0.455	0.495	2,228,400	0.4844	-6.19%
2018-07-19	0	0.097	0.091	0.097	0.092	0.099	11,340,000	1,113,510	0.0982	0.485	0.455	0.485	0.460	0.495	2,268,000	0.4910	1.04%
2018-07-18	0	0.096	0.093	0.096	0.093	0.100	9,420,000	914,010	0.0970	0.480	0.465	0.480	0.465	0.500	1,884,000	0.4851	4.35%
2018-07-17	0	0.092	0.092	0.093	0.092	0.097	11,695,000	1,098,725	0.0939	0.460	0.460	0.465	0.460	0.485	2,339,000	0.4697	-3.16%
2018-07-16	0	0.095	0.094	0.096	0.095	0.096	11,245,000	1,069,750	0.0951	0.475	0.470	0.480	0.475	0.480	2,249,000	0.4757	0.00%
2018-07-13	0	0.095	0.094	0.095	0.093	0.098	23,260,000	2,199,350	0.0946	0.475	0.470	0.475	0.465	0.490	4,652,000	0.4728	-2.06%
2018-07-12	0	0.097	0.095	0.097	0.096	0.099	22,660,000	2,194,640	0.0969	0.485	0.475	0.485	0.480	0.495	4,532,000	0.4843	1.04%
2018-07-11	0	0.096	0.096	0.098	0.095	0.102	17,903,500	1,756,585	0.0981	0.480	0.480	0.490	0.475	0.510	3,580,700	0.4906	-4.00%
2018-07-10	0	0.100	0.099	0.102	0.100	0.103	20,380,000	2,069,290	0.1015	0.500	0.495	0.510	0.500	0.515	4,076,000	0.5077	0.00%
2018-07-09	0	0.100	0.096	0.100	0.096	0.105	30,740,000	3,095,380	0.1007	0.500	0.480	0.500	0.480	0.525	6,148,000	0.5035	-2.91%
2018-07-06	0	0.103	0.097	0.103	0.099	0.105	18,291,000	1,883,930	0.1030	0.515	0.485	0.515	0.495	0.525	3,658,200	0.5150	-0.96%
2018-07-05	0	0.104	0.098	0.104	0.100	0.104	18,350,000	1,847,280	0.1007	0.520	0.490	0.520	0.500	0.520	3,670,000	0.5033	4.00%
2018-07-04	0	0.100	0.098	0.101	0.100	0.107	11,630,000	1,191,970	0.1025	0.500	0.490	0.505	0.500	0.535	2,326,000	0.5125	-2.91%
2018-07-03	0	0.103	0.101	0.104	0.103	0.107	7,902,000	837,440	0.1060	0.515	0.505	0.520	0.515	0.535	1,580,400	0.5299	-3.74%
2018-06-29	0	0.107	0.106	0.109	0.106	0.110	34,671,000	3,811,480	0.1099	0.535	0.530	0.545	0.530	0.550	6,934,200	0.5497	-1.83%
2018-06-28	0	0.109	0.106	0.110	0.107	0.112	18,230,000	1,989,790	0.1091	0.545	0.530	0.550	0.535	0.560	3,646,000	0.5457	0.00%
2018-06-27	0	0.109	0.106	0.110	0.104	0.110	12,130,000	1,316,800	0.1086	0.545	0.530	0.550	0.520	0.550	2,426,000	0.5428	1.87%
2018-06-26	0	0.107	0.107	0.110	0.103	0.110	13,356,000	1,411,418	0.1057	0.535	0.535	0.550	0.515	0.550	2,671,200	0.5284	-1.83%
2018-06-25	0	0.109	0.105	0.109	0.106	0.112	13,645,000	1,512,590	0.1109	0.545	0.525	0.545	0.530	0.560	2,729,000	0.5543	-1.80%
2018-06-22	0	0.111	0.107	0.111	0.107	0.114	11,210,000	1,222,780	0.1091	0.555	0.535	0.555	0.535	0.570	2,242,000	0.5454	0.00%
2018-06-21	0	0.111	0.107	0.111	0.107	0.114	9,940,000	1,113,210	0.1120	0.555	0.535	0.555	0.535	0.570	1,988,000	0.5600	0.00%
2018-06-20	0	0.111	0.107	0.111	0.105	0.113	10,668,000	1,164,448	0.1092	0.555	0.535	0.555	0.525	0.565	2,133,600	0.5458	1.83%
2018-06-19	0	0.109	0.106	0.109	0.106	0.110	9,882,000	1,069,290	0.1082	0.545	0.530	0.545	0.530	0.550	1,976,400	0.5410	0.00%
2018-06-15	0	0.109	0.109	0.115	0.107	0.113	7,990,500	870,400	0.1089	0.545	0.545	0.575	0.535	0.565	1,598,100	0.5446	-0.91%
2018-06-14	0	0.110	0.108	0.110	0.106	0.110	10,102,000	1,103,180	0.1092	0.550	0.540	0.550	0.530	0.550	2,020,400	0.5460	0.92%
2018-06-13	0	0.109	0.107	0.109	0.107	0.113	10,430,000	1,146,710	0.1099	0.545	0.535	0.545	0.535	0.565	2,086,000	0.5497	-2.68%
2018-06-12	0	0.112	0.109	0.112	0.109	0.112	11,360,000	1,249,180	0.1100	0.560	0.545	0.560	0.545	0.560	2,272,000	0.5498	1.82%
2018-06-11	0	0.110	0.109	0.112	0.105	0.117	13,717,000	1,535,020	0.1119	0.550	0.545	0.560	0.525	0.585	2,743,400	0.5595	0.00%
2018-06-08	0	0.110	0.108	0.111	0.108	0.119	12,010,000	1,374,390	0.1144	0.550	0.540	0.555	0.540	0.595	2,402,000	0.5722	-4.35%
2018-06-07	0	0.115	0.111	0.115	0.114	0.120	9,280,000	1,083,240	0.1167	0.575	0.555	0.575	0.570	0.600	1,856,000	0.5836	0.00%
2018-06-06	0	0.115	0.108	0.116	0.108	0.115	11,300,000	1,242,390	0.1099	0.575	0.540	0.580	0.540	0.575	2,260,000	0.5497	4.55%
2018-06-05	0	0.110	0.110	0.117	0.107	0.113	11,483,500	1,259,965	0.1097	0.550	0.550	0.585	0.535	0.565	2,296,700	0.5486	0.92%
2018-06-04	0	0.109	0.107	0.109	0.105	0.111	7,480,000	813,170	0.1087	0.545	0.535	0.545	0.525	0.555	1,496,000	0.5436	-0.91%
2018-06-01	0	0.110	0.108	0.110	0.107	0.112	5,429,820	593,749	0.1093	0.550	0.540	0.550	0.535	0.560	1,085,964	0.5467	1.85%
2018-05-31	0	0.108	0.108	0.113	0.108	0.119	8,550,000	991,790	0.1160	0.540	0.540	0.565	0.540	0.595	1,710,000	0.5800	-3.57%
2018-05-30	0	0.112	0.112	0.118	0.110	0.120	9,930,000	1,148,390	0.1156	0.560	0.560	0.590	0.550	0.600	1,986,000	0.5782	-6.67%
2018-05-29	0	0.120	0.114	0.120	0.113	0.120	870,000	100,980	0.1161	0.600	0.570	0.600	0.565	0.600	174,000	0.5803	0.00%
2018-05-28	0	0.120	0.117	0.120	0.118	0.120	1,110,000	133,050	0.1199	0.600	0.585	0.600	0.590	0.600	222,000	0.5993	1.69%
2018-05-25	0	0.118	0.114	0.118	0.118	0.118	170,000	20,060	0.1180	0.590	0.570	0.590	0.590	0.590	34,000	0.5900	-1.67%
2018-05-24	0	0.120	0.114	0.120	0.115	0.120	16,836,500	1,988,780	0.1181	0.600	0.570	0.600	0.575	0.600	3,367,300	0.5906	0.84%
2018-05-23	0	0.119	0.117	0.119	0.118	0.120	9,847,300	1,173,632	0.1192	0.595	0.585	0.595	0.590	0.600	1,969,460	0.5959	-2.46%
2018-05-21	0	0.122	0.116	0.122	0.114	0.122	10,390,000	1,211,000	0.1166	0.610	0.580	0.610	0.570	0.610	2,078,000	0.5828	5.17%
2018-05-18	0	0.116	0.116	0.118	0.116	0.118	13,260,000	1,549,880	0.1169	0.580	0.580	0.590	0.580	0.590	2,652,000	0.5844	-1.69%
2018-05-17	0	0.118	0.118	0.122	0.117	0.124	11,672,000	1,395,206	0.1195	0.590	0.590	0.610	0.585	0.620	2,334,400	0.5977	-2.48%
2018-05-16	0	0.121	0.119	0.122	0.116	0.127	11,160,000	1,356,050	0.1215	0.605	0.595	0.610	0.580	0.635	2,232,000	0.6075	-1.63%
2018-05-15	0	0.123	0.116	0.124	0.115	0.126	8,980,500	1,100,066	0.1225	0.615	0.580	0.620	0.575	0.630	1,796,100	0.6125	0.00%
2018-05-14	0	0.123	0.121	0.124	0.112	0.125	11,260,000	1,369,420	0.1216	0.615	0.605	0.620	0.560	0.625	2,252,000	0.6081	2.50%
2018-05-11	0	0.120	0.119	0.121	0.120	0.127	10,640,200	1,323,332	0.1244	0.600	0.595	0.605	0.600	0.635	2,128,040	0.6219	-3.23%
2018-05-10	0	0.124	0.121	0.124	0.120	0.125	12,640,000	1,560,770	0.1235	0.620	0.605	0.620	0.600	0.625	2,528,000	0.6174	0.81%
2018-05-09	0	0.123	0.119	0.123	0.120	0.123	13,640,000	1,656,920	0.1215	0.615	0.595	0.615	0.600	0.615	2,728,000	0.6074	3.36%
2018-05-08	0	0.119	0.118	0.122	0.119	0.123	10,110,000	1,227,390	0.1214	0.595	0.590	0.610	0.595	0.615	2,022,000	0.6070	-0.83%
2018-05-07	0	0.120	0.120	0.123	0.120	0.129	9,721,000	1,195,809	0.1230	0.600	0.600	0.615	0.600	0.645	1,944,200	0.6151	0.84%
2018-05-04	0	0.119	0.119	0.120	0.119	0.121	11,380,000	1,361,630	0.1197	0.595	0.595	0.600	0.595	0.605	2,276,000	0.5983	-1.65%
2018-05-03	0	0.121	0.119	0.121	0.118	0.124	9,980,000	1,206,540	0.1209	0.605	0.595	0.605	0.590	0.620	1,996,000	0.6045	0.83%
2018-05-02	0	0.120	0.122	0.124	0.120	0.126	23,123,000	2,832,522	0.1225	0.600	0.610	0.620	0.600	0.630	4,624,600	0.6125	-5.51%
2018-04-30	0	0.127	0.125	0.127	0.123	0.133	32,420,000	4,131,870	0.1274	0.635	0.625	0.635	0.615	0.665	6,484,000	0.6372	-2.31%
2018-04-27	0	0.130	0.126	0.130	0.123	0.131	11,545,000	1,495,510	0.1295	0.650	0.630	0.650	0.615	0.655	2,309,000	0.6477	0.78%
2018-04-26	0	0.129	0.127	0.130	0.128	0.133	32,940,000	4,259,970	0.1293	0.645	0.635	0.650	0.640	0.665	6,588,000	0.6466	-3.01%
2018-04-25	0	0.133	0.132	0.134	0.128	0.137	32,720,000	4,396,310	0.1344	0.665	0.660	0.670	0.640	0.685	6,544,000	0.6718	-3.62%
2018-04-24	0	0.138	0.136	0.138	0.136	0.141	25,790,000	3,569,750	0.1384	0.690	0.680	0.690	0.680	0.705	5,158,000	0.6921	1.47%
2018-04-23	0	0.136	0.136	0.140	0.134	0.141	21,179,100	2,954,532	0.1395	0.680	0.680	0.700	0.670	0.705	4,235,820	0.6975	-2.16%
2018-04-20	0	0.139	0.135	0.140	0.136	0.140	9,150,000	1,268,355	0.1386	0.695	0.675	0.700	0.680	0.700	1,830,000	0.6931	2.21%
2018-04-19	0	0.136	0.136	0.138	0.136	0.140	18,535,020	2,553,932	0.1378	0.680	0.680	0.690	0.680	0.700	3,707,004	0.6889	-0.73%
2018-04-18	0	0.137	0.134	0.137	0.134	0.139	8,698,000	1,193,116	0.1372	0.685	0.670	0.685	0.670	0.695	1,739,600	0.6859	1.48%
2018-04-17	0	0.135	0.135	0.138	0.135	0.143	8,770,000	1,214,960	0.1385	0.675	0.675	0.690	0.675	0.715	1,754,000	0.6927	-2.17%
2018-04-16	0	0.138	0.137	0.142	0.135	0.142	9,935,000	1,389,975	0.1399	0.690	0.685	0.710	0.675	0.710	1,987,000	0.6995	-2.13%
2018-04-13	0	0.141	0.139	0.142	0.141	0.148	8,570,000	1,221,480	0.1425	0.705	0.695	0.710	0.705	0.740	1,714,000	0.7126	0.71%
2018-04-12	0	0.140	0.137	0.140	0.135	0.142	8,382,500	1,182,866	0.1411	0.700	0.685	0.700	0.675	0.710	1,676,500	0.7056	-2.10%
2018-04-11	0	0.143	0.140	0.144	0.141	0.149	8,670,000	1,265,070	0.1459	0.715	0.700	0.720	0.705	0.745	1,734,000	0.7296	-2.72%
2018-04-10	0	0.147	0.142	0.147	0.139	0.148	9,670,500	1,413,588	0.1462	0.735	0.710	0.735	0.695	0.740	1,934,100	0.7309	1.38%
2018-04-09	0	0.145	0.140	0.145	0.140	0.149	7,050,000	1,018,370	0.1444	0.725	0.700	0.725	0.700	0.745	1,410,000	0.7222	0.69%
2018-04-06	0	0.144	0.143	0.144	0.143	0.152	6,610,000	993,340	0.1503	0.720	0.715	0.720	0.715	0.760	1,322,000	0.7514	-2.70%
2018-04-04	0	0.148	0.145	0.148	0.145	0.152	9,592,000	1,440,730	0.1502	0.740	0.725	0.740	0.725	0.760	1,918,400	0.7510	0.00%
2018-04-03	0	0.148	0.143	0.148	0.146	0.148	7,970,000	1,173,680	0.1473	0.740	0.715	0.740	0.730	0.740	1,594,000	0.7363	-0.67%
2018-03-29	0	0.149	0.146	0.149	0.143	0.153	8,930,000	1,334,770	0.1495	0.745	0.730	0.745	0.715	0.765	1,786,000	0.7474	0.68%
2018-03-28	0	0.148	0.145	0.148	0.143	0.150	9,286,000	1,366,374	0.1471	0.740	0.725	0.740	0.715	0.750	1,857,200	0.7357	0.00%
2018-03-27	0	0.148	0.138	0.149	0.136	0.150	17,610,100	2,518,603	0.1430	0.740	0.690	0.745	0.680	0.750	3,522,020	0.7151	5.71%
2018-03-26	0	0.140	0.137	0.140	0.132	0.140	14,070,000	1,929,080	0.1371	0.700	0.685	0.700	0.660	0.700	2,814,000	0.6855	1.45%
2018-03-23	0	0.138	0.131	0.139	0.137	0.138	9,230,000	1,271,540	0.1378	0.690	0.655	0.695	0.685	0.690	1,846,000	0.6888	-0.72%
2018-03-22	0	0.139	0.137	0.139	0.135	0.140	9,430,000	1,304,150	0.1383	0.695	0.685	0.695	0.675	0.700	1,886,000	0.6915	-1.42%
2018-03-21	0	0.141	0.136	0.141	0.131	0.142	9,870,000	1,381,810	0.1400	0.705	0.680	0.705	0.655	0.710	1,974,000	0.7000	0.71%
2018-03-20	0	0.140	0.135	0.140	0.134	0.142	10,002,000	1,385,370	0.1385	0.700	0.675	0.700	0.670	0.710	2,000,400	0.6925	0.00%
2018-03-19	0	0.140	0.138	0.140	0.138	0.142	7,474,000	1,042,482	0.1395	0.700	0.690	0.700	0.690	0.710	1,494,800	0.6974	-0.71%
2018-03-16	0	0.141	0.139	0.141	0.136	0.143	9,499,000	1,315,392	0.1385	0.705	0.695	0.705	0.680	0.715	1,899,800	0.6924	3.68%
2018-03-15	0	0.136	0.135	0.136	0.135	0.139	13,460,000	1,850,380	0.1375	0.680	0.675	0.680	0.675	0.695	2,692,000	0.6874	-1.45%
2018-03-14	0	0.138	0.137	0.140	0.138	0.142	9,170,000	1,283,960	0.1400	0.690	0.685	0.700	0.690	0.710	1,834,000	0.7001	0.00%
2018-03-13	0	0.138	0.138	0.142	0.137	0.142	9,679,000	1,355,697	0.1401	0.690	0.690	0.710	0.685	0.710	1,935,800	0.7003	-2.13%
2018-03-12	0	0.141	0.137	0.142	0.135	0.147	11,220,000	1,568,620	0.1398	0.705	0.685	0.710	0.675	0.735	2,244,000	0.6990	5.22%
2018-03-09	0	0.134	0.133	0.134	0.118	0.147	58,890,000	7,602,790	0.1291	0.670	0.665	0.670	0.590	0.735	11,778,000	0.6455	-6.29%
2018-03-08	0	0.143	0.142	0.144	0.141	0.146	9,004,000	1,298,752	0.1442	0.715	0.710	0.720	0.705	0.730	1,800,800	0.7212	0.70%
2018-03-07	0	0.142	0.141	0.142	0.141	0.144	16,252,000	2,314,957	0.1424	0.710	0.705	0.710	0.705	0.720	3,250,400	0.7122	0.00%
2018-03-06	0	0.142	0.139	0.145	0.140	0.145	13,230,000	1,889,390	0.1428	0.710	0.695	0.725	0.700	0.725	2,646,000	0.7141	-0.70%
2018-03-05	0	0.143	0.140	0.145	0.139	0.145	7,170,000	1,014,810	0.1415	0.715	0.700	0.725	0.695	0.725	1,434,000	0.7077	0.00%
2018-03-02	0	0.143	0.143	0.147	0.139	0.146	12,970,000	1,860,130	0.1434	0.715	0.715	0.735	0.695	0.730	2,594,000	0.7171	-2.72%
2018-03-01	0	0.147	0.147	0.149	0.144	0.150	7,406,000	1,085,380	0.1466	0.735	0.735	0.745	0.720	0.750	1,481,200	0.7328	2.08%
2018-02-28	0	0.144	0.142	0.144	0.140	0.144	7,099,000	1,010,445	0.1423	0.720	0.710	0.720	0.700	0.720	1,419,800	0.7117	0.00%
2018-02-27	0	0.144	0.144	0.146	0.144	0.148	11,194,000	1,634,208	0.1460	0.720	0.720	0.730	0.720	0.740	2,238,800	0.7299	0.70%
2018-02-26	0	0.143	0.143	0.144	0.140	0.146	12,639,000	1,808,174	0.1431	0.715	0.715	0.720	0.700	0.730	2,527,800	0.7153	2.14%
2018-02-23	0	0.140	0.137	0.140	0.134	0.140	9,040,040	1,250,675	0.1383	0.700	0.685	0.700	0.670	0.700	1,808,008	0.6917	2.19%
2018-02-22	0	0.137	0.137	0.138	0.134	0.137	9,210,000	1,250,380	0.1358	0.685	0.685	0.690	0.670	0.685	1,842,000	0.6788	-1.44%
2018-02-21	0	0.139	0.136	0.140	0.135	0.146	12,680,000	1,782,530	0.1406	0.695	0.680	0.700	0.675	0.730	2,536,000	0.7029	0.00%
2018-02-20	0	0.139	0.134	0.140	0.134	0.140	9,620,000	1,320,300	0.1372	0.695	0.670	0.700	0.670	0.700	1,924,000	0.6862	-0.71%
2018-02-15	0	0.140	0.136	0.140	0.136	0.140	4,980,000	684,970	0.1375	0.700	0.680	0.700	0.680	0.700	996,000	0.6877	2.94%
2018-02-14	0	0.136	0.134	0.137	0.130	0.147	20,417,000	2,806,288	0.1374	0.680	0.670	0.685	0.650	0.735	4,083,400	0.6872	7.09%
2018-02-13	0	0.127	0.127	0.132	0.127	0.138	10,910,000	1,484,430	0.1361	0.635	0.635	0.660	0.635	0.690	2,182,000	0.6803	-6.62%
2018-02-12	0	0.136	0.126	0.136	0.133	0.142	9,830,000	1,355,910	0.1379	0.680	0.630	0.680	0.665	0.710	1,966,000	0.6897	-0.73%
2018-02-09	0	0.137	0.136	0.138	0.135	0.137	8,635,000	1,177,880	0.1364	0.685	0.680	0.690	0.675	0.685	1,727,000	0.6820	-1.44%
2018-02-08	0	0.139	0.139	0.140	0.137	0.142	9,246,160	1,293,377	0.1399	0.695	0.695	0.700	0.685	0.710	1,849,232	0.6994	-0.71%
2018-02-07	0	0.140	0.135	0.140	0.135	0.140	9,731,000	1,347,645	0.1385	0.700	0.675	0.700	0.675	0.700	1,946,200	0.6924	3.70%
2018-02-06	0	0.135	0.131	0.135	0.131	0.141	8,610,000	1,191,390	0.1384	0.675	0.655	0.675	0.655	0.705	1,722,000	0.6919	-5.59%
2018-02-05	0	0.143	0.140	0.143	0.140	0.144	7,140,000	1,012,120	0.1418	0.715	0.700	0.715	0.700	0.720	1,428,000	0.7088	-0.69%
2018-02-02	0	0.144	0.140	0.144	0.140	0.145	7,340,400	1,048,774	0.1429	0.720	0.700	0.720	0.700	0.725	1,468,080	0.7144	-1.37%
2018-02-01	0	0.146	0.142	0.146	0.135	0.146	7,193,000	1,037,375	0.1442	0.730	0.710	0.730	0.675	0.730	1,438,600	0.7211	4.29%
2018-01-31	0	0.140	0.139	0.140	0.137	0.145	534,400	74,822	0.1400	0.700	0.695	0.700	0.685	0.725	106,880	0.7001	2.19%
2018-01-30	0	0.137	0.137	0.140	0.137	0.140	1,813,000	248,510	0.1371	0.685	0.685	0.700	0.685	0.700	362,600	0.6854	-4.86%
2018-01-29	0	0.144	0.140	0.144	0.144	0.145	320,000	46,160	0.1443	0.720	0.700	0.720	0.720	0.725	64,000	0.7213	2.86%
2018-01-26	0	0.140	0.140	0.143	0.139	0.143	2,642,000	371,740	0.1407	0.700	0.700	0.715	0.695	0.715	528,400	0.7035	-0.71%
2018-01-25	0	0.141	0.141	0.144	0.141	0.148	908,000	128,708	0.1417	0.705	0.705	0.720	0.705	0.740	181,600	0.7087	0.71%
2018-01-24	0	0.140	0.140	0.144	0.140	0.144	366,000	52,365	0.1431	0.700	0.700	0.720	0.700	0.720	73,200	0.7154	-2.10%
2018-01-23	0	0.143	0.140	0.143	0.140	0.145	800,000	114,525	0.1432	0.715	0.700	0.715	0.700	0.725	160,000	0.7158	1.42%
2018-01-22	0	0.141	0.140	0.141	0.139	0.143	543,200	76,697	0.1412	0.705	0.700	0.705	0.695	0.715	108,640	0.7060	-0.70%
2018-01-19	0	0.142	0.142	0.147	0.142	0.142	100,000	14,200	0.1420	0.710	0.710	0.735	0.710	0.710	20,000	0.7100	-2.07%
2018-01-18	0	0.145	0.145	0.146	0.142	0.145	422,000	61,134	0.1449	0.725	0.725	0.730	0.710	0.725	84,400	0.7243	-2.03%
2018-01-17	0	0.148	0.143	0.148	0.142	0.150	1,180,000	176,240	0.1494	0.740	0.715	0.740	0.710	0.750	236,000	0.7468	0.00%
2018-01-16	0	0.148	0.144	0.148	0.138	0.150	2,220,200	322,976	0.1455	0.740	0.720	0.740	0.690	0.750	444,040	0.7274	5.71%
2018-01-15	0	0.140	0.139	0.142	0.140	0.144	3,620,000	509,578	0.1408	0.700	0.695	0.710	0.700	0.720	724,000	0.7038	-1.41%
2018-01-12	0	0.142	0.142	0.143	0.142	0.143	615,000	87,785	0.1427	0.710	0.710	0.715	0.710	0.715	123,000	0.7137	0.71%
2018-01-11	0	0.141	0.141	0.146	0.140	0.146	1,965,500	278,035	0.1415	0.705	0.705	0.730	0.700	0.730	393,100	0.7073	-3.42%
2018-01-10	0	0.146	0.145	0.146	0.146	0.147	1,070,000	156,420	0.1462	0.730	0.725	0.730	0.730	0.735	214,000	0.7309	-1.35%
2018-01-09	0	0.148	0.148	0.149	0.147	0.150	1,258,000	186,952	0.1486	0.740	0.740	0.745	0.735	0.750	251,600	0.7431	-1.33%
2018-01-08	0	0.150	0.149	0.150	0.150	0.151	1,380,100	207,445	0.1503	0.750	0.745	0.750	0.750	0.755	276,020	0.7516	-1.32%
2018-01-05	0	0.152	0.152	0.155	0.152	0.155	757,200	116,856	0.1543	0.760	0.760	0.775	0.760	0.775	151,440	0.7716	-1.94%
2018-01-04	0	0.155	0.154	0.156	0.155	0.160	410,900	65,040	0.1583	0.775	0.770	0.780	0.775	0.800	82,180	0.7914	-1.90%
2018-01-03	0	0.158	0.154	0.159	0.153	0.160	3,177,000	502,041	0.1580	0.790	0.770	0.795	0.765	0.800	635,400	0.7901	1.28%
2018-01-02	0	0.156	0.150	0.156	0.154	0.159	1,653,500	260,847	0.1578	0.780	0.750	0.780	0.770	0.795	330,700	0.7888	1.30%
2017-12-29	0	0.154	0.150	0.154	0.145	0.161	4,300,000	639,200	0.1487	0.770	0.750	0.770	0.725	0.805	860,000	0.7433	6.21%
2017-12-28	0	0.145	0.145	0.148	0.142	0.151	2,340,000	343,890	0.1470	0.725	0.725	0.740	0.710	0.755	468,000	0.7348	2.11%
2017-12-27	0	0.142	0.140	0.142	0.142	0.144	1,755,000	249,960	0.1424	0.710	0.700	0.710	0.710	0.720	351,000	0.7121	-0.70%
2017-12-22	0	0.143	0.140	0.143	0.138	0.150	3,305,000	466,285	0.1411	0.715	0.700	0.715	0.690	0.750	661,000	0.7054	-5.92%
2017-12-21	0	0.152	0.150	0.152	0.147	0.152	432,120	63,940	0.1480	0.760	0.750	0.760	0.735	0.760	86,424	0.7398	5.56%
2017-12-20	0	0.144	0.144	0.148	0.143	0.147	1,110,000	161,590	0.1456	0.720	0.720	0.740	0.715	0.735	222,000	0.7279	-2.04%
2017-12-19	0	0.147	0.147	0.148	0.144	0.148	537,000	78,350	0.1459	0.735	0.735	0.740	0.720	0.740	107,400	0.7295	2.08%
2017-12-18	0	0.144	0.144	0.147	0.142	0.152	3,190,000	463,820	0.1454	0.720	0.720	0.735	0.710	0.760	638,000	0.7270	-5.88%
2017-12-15	0	0.153	0.152	0.154	0.153	0.156	2,134,100	327,914	0.1537	0.765	0.760	0.770	0.765	0.780	426,820	0.7683	-2.55%
2017-12-14	0	0.157	0.156	0.157	0.153	0.161	400,220	63,802	0.1594	0.785	0.780	0.785	0.765	0.805	80,044	0.7971	-0.63%
2017-12-13	0	0.158	0.152	0.158	0.150	0.158	820,000	124,660	0.1520	0.790	0.760	0.790	0.750	0.790	164,000	0.7601	-1.25%
2017-12-12	0	0.160	0.151	0.160	0.160	0.160	680,000	108,800	0.1600	0.800	0.755	0.800	0.800	0.800	136,000	0.8000	0.00%
2017-12-11	0	0.160	0.155	0.162	0.153	0.163	1,790,000	284,680	0.1590	0.800	0.775	0.810	0.765	0.815	358,000	0.7952	5.96%
2017-12-08	0	0.151	0.151	0.156	0.151	0.163	1,869,000	294,605	0.1576	0.755	0.755	0.780	0.755	0.815	373,800	0.7881	-7.36%
2017-12-07	0	0.163	0.159	0.165	0.154	0.164	2,289,100	360,239	0.1574	0.815	0.795	0.825	0.770	0.820	457,820	0.7869	-0.61%
2017-12-06	0	0.164	0.161	0.164	0.164	0.175	3,160,000	530,720	0.1679	0.820	0.805	0.820	0.820	0.875	632,000	0.8397	-2.96%
2017-12-05	0	0.169	0.167	0.171	0.167	0.180	2,260,200	393,394	0.1741	0.845	0.835	0.855	0.835	0.900	452,040	0.8703	-6.11%
2017-12-04	0	0.180	0.180	0.182	0.179	0.195	6,960,600	1,300,102	0.1868	0.900	0.900	0.910	0.895	0.975	1,392,120	0.9339	-2.70%
2017-12-01	0	0.185	0.185	0.186	0.155	0.202	22,000,000	4,152,454	0.1887	0.925	0.925	0.930	0.775	1.010	4,400,000	0.9437	25.00%
2017-11-30	0	0.148	0.148	0.152	0.147	0.148	393,000	57,844	0.1472	0.740	0.740	0.760	0.735	0.740	78,600	0.7359	-0.67%
2017-11-29	0	0.149	0.149	0.157	0.147	0.149	260,000	38,620	0.1485	0.745	0.745	0.785	0.735	0.745	52,000	0.7427	0.00%
2017-11-28	0	0.149	0.146	0.149	0.146	0.158	1,050,000	159,740	0.1521	0.745	0.730	0.745	0.730	0.790	210,000	0.7607	-6.29%
2017-11-27	0	0.159	0.158	0.159	0.159	0.168	295,000	47,230	0.1601	0.795	0.790	0.795	0.795	0.840	59,000	0.8005	-0.63%
2017-11-24	0	0.160	0.160	0.163	0.156	0.160	190,000	30,220	0.1591	0.800	0.800	0.815	0.780	0.800	38,000	0.7953	2.56%
2017-11-23	0	0.156	0.151	0.156	0.155	0.159	1,291,000	201,495	0.1561	0.780	0.755	0.780	0.775	0.795	258,200	0.7804	-1.89%
2017-11-22	0	0.159	0.158	0.163	0.155	0.159	742,000	117,552	0.1584	0.795	0.790	0.815	0.775	0.795	148,400	0.7921	-0.63%
2017-11-21	0	0.160	0.158	0.163	0.156	0.165	676,000	107,640	0.1592	0.800	0.790	0.815	0.780	0.825	135,200	0.7962	0.00%
2017-11-20	0	0.160	0.159	0.165	0.159	0.169	2,230,200	358,720	0.1608	0.800	0.795	0.825	0.795	0.845	446,040	0.8042	-3.03%
2017-11-17	0	0.165	0.162	0.170	0.154	0.173	1,549,000	256,199	0.1654	0.825	0.810	0.850	0.770	0.865	309,800	0.8270	3.13%
2017-11-16	0	0.160	0.158	0.160	0.160	0.170	980,000	159,540	0.1628	0.800	0.790	0.800	0.800	0.850	196,000	0.8140	-2.44%
2017-11-15	0	0.164	0.163	0.165	0.160	0.164	870,000	140,260	0.1612	0.820	0.815	0.825	0.800	0.820	174,000	0.8061	2.50%
2017-11-14	0	0.160	0.153	0.161	0.155	0.165	995,000	159,335	0.1601	0.800	0.765	0.805	0.775	0.825	199,000	0.8007	-1.84%
2017-11-13	0	0.163	0.162	0.163	0.161	0.170	2,803,000	457,750	0.1633	0.815	0.810	0.815	0.805	0.850	560,600	0.8165	-5.78%
2017-11-10	0	0.173	0.172	0.174	0.173	0.182	2,032,500	360,722	0.1775	0.865	0.860	0.870	0.865	0.910	406,500	0.8874	-4.95%
2017-11-09	0	0.182	0.180	0.183	0.180	0.187	2,354,000	429,507	0.1825	0.910	0.900	0.915	0.900	0.935	470,800	0.9123	-0.55%
2017-11-08	0	0.183	0.180	0.183	0.180	0.186	4,630,000	849,380	0.1835	0.915	0.900	0.915	0.900	0.930	926,000	0.9173	-1.08%
2017-11-07	0	0.185	0.185	0.187	0.181	0.196	6,668,000	1,250,740	0.1876	0.925	0.925	0.935	0.905	0.980	1,333,600	0.9379	-7.04%
2017-11-06	0	0.199	0.191	0.200	0.186	0.220	6,455,000	1,263,065	0.1957	0.995	0.955	1.000	0.930	1.100	1,291,000	0.9784	-2.93%
2017-11-03	0	0.205	0.203	0.210	0.198	0.219	4,243,000	876,315	0.2065	1.025	1.015	1.050	0.990	1.095	848,600	1.0327	-4.21%
2017-11-02	0	0.214	0.214	0.220	0.213	0.225	1,950,000	427,382	0.2192	1.070	1.070	1.100	1.065	1.125	390,000	1.0959	-2.73%
2017-11-01	0	0.220	0.218	0.222	0.218	0.225	1,975,000	439,380	0.2225	1.100	1.090	1.110	1.090	1.125	395,000	1.1124	-2.22%
2017-10-31	0	0.225	0.220	0.226	0.216	0.227	4,333,600	967,392	0.2232	1.125	1.100	1.130	1.080	1.135	866,720	1.1162	0.00%
2017-10-30	0	0.225	0.225	0.226	0.216	0.226	8,415,200	1,873,074	0.2226	1.125	1.125	1.130	1.080	1.130	1,683,040	1.1129	2.74%
2017-10-27	0	0.219	0.215	0.219	0.209	0.220	2,989,500	641,861	0.2147	1.095	1.075	1.095	1.045	1.100	597,900	1.0735	0.46%
2017-10-26	0	0.218	0.210	0.218	0.208	0.236	11,394,200	2,482,026	0.2178	1.090	1.050	1.090	1.040	1.180	2,278,840	1.0892	0.93%
2017-10-25	0	0.216	0.215	0.219	0.205	0.247	22,152,500	5,049,213	0.2279	1.080	1.075	1.095	1.025	1.235	4,430,500	1.1396	-7.30%
2017-10-24	0	0.233	0.228	0.232	0.145	0.295	101,801,100	24,164,876	0.2374	1.165	1.140	1.160	0.725	1.475	20,360,220	1.1869	64.08%
2017-10-23	0	0.142	0.142	0.143	0.137	0.142	3,522,100	487,909	0.1385	0.710	0.710	0.715	0.685	0.710	704,420	0.6926	3.65%
2017-10-20	0	0.137	0.137	0.140	0.135	0.141	2,450,000	335,240	0.1368	0.685	0.685	0.700	0.675	0.705	490,000	0.6842	3.01%
2017-10-19	0	0.133	0.130	0.133	0.132	0.138	1,250,000	168,630	0.1349	0.665	0.650	0.665	0.660	0.690	250,000	0.6745	-5.67%
2017-10-18	0	0.141	0.139	0.141	0.138	0.145	2,053,300	288,472	0.1405	0.705	0.695	0.705	0.690	0.725	410,660	0.7025	2.92%
2017-10-17	0	0.137	0.136	0.140	0.137	0.143	3,714,000	520,098	0.1400	0.685	0.680	0.700	0.685	0.715	742,800	0.7002	-4.20%
2017-10-16	0	0.143	0.141	0.143	0.137	0.148	2,210,000	312,910	0.1416	0.715	0.705	0.715	0.685	0.740	442,000	0.7079	-3.38%
2017-10-13	0	0.148	0.146	0.148	0.147	0.150	300,200	44,498	0.1482	0.740	0.730	0.740	0.735	0.750	60,040	0.7411	0.00%
2017-10-12	0	0.148	0.145	0.148	0.145	0.148	2,450,000	357,550	0.1459	0.740	0.725	0.740	0.725	0.740	490,000	0.7297	4.23%
2017-10-11	0	0.142	0.142	0.145	0.142	0.150	1,330,300	192,372	0.1446	0.710	0.710	0.725	0.710	0.750	266,060	0.7230	-4.05%
2017-10-10	0	0.148	0.146	0.148	0.130	0.150	1,380,000	199,880	0.1448	0.740	0.730	0.740	0.650	0.750	276,000	0.7242	0.00%
2017-10-09	0	0.148	0.148	0.157	0.140	0.160	625,000	92,340	0.1477	0.740	0.740	0.785	0.700	0.800	125,000	0.7387	-6.92%
2017-10-06	0	0.159	0.158	0.159	0.159	0.160	230,140	36,641	0.1592	0.795	0.790	0.795	0.795	0.800	46,028	0.7961	0.00%
2017-10-04	0	0.159	0.159	0.165	0.156	0.160	160,100	25,255	0.1577	0.795	0.795	0.825	0.780	0.800	32,020	0.7887	-2.45%
2017-10-03	0	0.163	0.161	0.166	0.156	0.163	1,534,000	247,360	0.1613	0.815	0.805	0.830	0.780	0.815	306,800	0.8063	1.88%
2017-09-29	0	0.160	0.152	0.160	0.152	0.160	468,700	72,477	0.1546	0.800	0.760	0.800	0.760	0.800	93,740	0.7732	5.26%
2017-09-28	0	0.152	0.152	0.159	0.152	0.178	2,043,000	330,050	0.1616	0.760	0.760	0.795	0.760	0.890	408,600	0.8078	-12.14%
2017-09-27	0	0.173	0.170	0.173	0.165	0.188	5,999,000	1,066,153	0.1777	0.865	0.850	0.865	0.825	0.940	1,199,800	0.8886	6.13%
2017-09-26	0	0.163	0.163	0.168	0.142	0.180	7,260,500	1,199,105	0.1652	0.815	0.815	0.840	0.710	0.900	1,452,100	0.8258	10.14%
2017-09-25	0	0.148	0.147	0.149	0.140	0.150	640,000	93,560	0.1462	0.740	0.735	0.745	0.700	0.750	128,000	0.7309	4.23%
2017-09-22	0	0.142	0.141	0.142	0.135	0.149	1,383,000	195,552	0.1414	0.710	0.705	0.710	0.675	0.745	276,600	0.7070	2.16%
2017-09-21	0	0.139	0.139	0.140	0.135	0.142	730,000	101,450	0.1390	0.695	0.695	0.700	0.675	0.710	146,000	0.6949	0.00%
2017-09-20	0	0.139	0.138	0.139	0.134	0.145	2,437,200	342,413	0.1405	0.695	0.690	0.695	0.670	0.725	487,440	0.7025	-1.42%
2017-09-19	0	0.141	0.140	0.141	0.138	0.141	760,000	106,420	0.1400	0.705	0.700	0.705	0.690	0.705	152,000	0.7001	0.00%
2017-09-18	0	0.141	0.138	0.141	0.138	0.144	490,000	68,700	0.1402	0.705	0.690	0.705	0.690	0.720	98,000	0.7010	0.71%
2017-09-15	0	0.140	0.138	0.140	0.134	0.145	764,000	106,884	0.1399	0.700	0.690	0.700	0.670	0.725	152,800	0.6995	-2.10%
2017-09-14	0	0.143	0.143	0.144	0.141	0.141	230,000	32,430	0.1410	0.715	0.715	0.720	0.705	0.705	46,000	0.7050	-0.69%
2017-09-13	0	0.144	0.140	0.144	0.143	0.145	648,000	93,256	0.1439	0.720	0.700	0.720	0.715	0.725	129,600	0.7196	-2.70%
2017-09-12	0	0.148	0.143	0.148	0.140	0.148	1,656,000	241,740	0.1460	0.740	0.715	0.740	0.700	0.740	331,200	0.7299	1.37%
2017-09-11	0	0.146	0.145	0.151	0.146	0.151	300,000	44,700	0.1490	0.730	0.725	0.755	0.730	0.755	60,000	0.7450	-1.35%
2017-09-08	0	0.148	0.147	0.148	0.148	0.149	870,000	129,382	0.1487	0.740	0.735	0.740	0.740	0.745	174,000	0.7436	-3.27%
2017-09-07	0	0.153	0.150	0.153	-	-	9,000	1,305	0.1450	0.765	0.750	0.765	-	-	1,800	0.7250	-0.65%
2017-09-06	0	0.154	0.149	0.155	0.145	0.155	3,084,000	460,220	0.1492	0.770	0.745	0.775	0.725	0.775	616,800	0.7461	2.67%
2017-09-05	0	0.150	0.145	0.150	0.145	0.150	1,363,000	203,350	0.1492	0.750	0.725	0.750	0.725	0.750	272,600	0.7460	3.45%
2017-09-04	0	0.145	0.143	0.145	0.145	0.155	1,260,000	185,440	0.1472	0.725	0.715	0.725	0.725	0.775	252,000	0.7359	-2.68%
2017-09-01	0	0.149	0.146	0.149	0.139	0.154	133,000	19,051	0.1432	0.745	0.730	0.745	0.695	0.770	26,600	0.7162	5.67%
2017-08-31	0	0.141	0.141	0.149	0.140	0.150	532,600	76,997	0.1446	0.705	0.705	0.745	0.700	0.750	106,520	0.7228	-0.70%
2017-08-30	0	0.142	0.142	0.148	0.142	0.143	160,000	22,730	0.1421	0.710	0.710	0.740	0.710	0.715	32,000	0.7103	0.00%
2017-08-29	0	0.142	0.142	0.152	0.140	0.142	1,115,000	156,135	0.1400	0.710	0.710	0.760	0.700	0.710	223,000	0.7002	0.00%
2017-08-28	0	0.142	0.142	0.146	0.140	0.159	690,500	103,939	0.1505	0.710	0.710	0.730	0.700	0.795	138,100	0.7526	-4.70%
2017-08-25	0	0.149	0.140	0.149	0.135	0.151	439,000	63,364	0.1443	0.745	0.700	0.745	0.675	0.755	87,800	0.7217	2.76%
2017-08-24	0	0.145	0.145	0.154	0.138	0.154	221,000	33,308	0.1507	0.725	0.725	0.770	0.690	0.770	44,200	0.7536	-5.23%
2017-08-22	0	0.153	0.153	0.160	0.153	0.154	260,000	39,910	0.1535	0.765	0.765	0.800	0.765	0.770	52,000	0.7675	-0.65%
2017-08-21	0	0.154	0.154	0.155	0.153	0.154	133,300	20,446	0.1534	0.770	0.770	0.775	0.765	0.770	26,660	0.7669	-3.14%
2017-08-18	0	0.159	0.159	0.163	0.159	0.160	310,400	49,548	0.1596	0.795	0.795	0.815	0.795	0.800	62,080	0.7981	-0.63%
2017-08-17	0	0.160	0.156	0.160	0.155	0.160	760,000	121,050	0.1593	0.800	0.780	0.800	0.775	0.800	152,000	0.7964	2.56%
2017-08-16	0	0.156	0.156	0.165	0.155	0.165	1,815,200	289,530	0.1595	0.780	0.780	0.825	0.775	0.825	363,040	0.7975	-6.02%
2017-08-15	0	0.166	0.163	0.166	0.166	0.167	531,000	88,250	0.1662	0.830	0.815	0.830	0.830	0.835	106,200	0.8310	0.00%
2017-08-14	0	0.166	0.166	0.169	0.162	0.163	21,600	3,494	0.1618	0.830	0.830	0.845	0.810	0.815	4,320	0.8088	2.47%
2017-08-11	0	0.162	0.162	0.167	0.162	0.163	20,000	3,250	0.1625	0.810	0.810	0.835	0.810	0.815	4,000	0.8125	-2.99%
2017-08-10	0	0.167	0.166	0.170	0.161	0.170	321,500	53,412	0.1661	0.835	0.830	0.850	0.805	0.850	64,300	0.8307	-2.34%
2017-08-09	0	0.171	0.171	0.175	0.160	0.172	431,000	72,790	0.1689	0.855	0.855	0.875	0.800	0.860	86,200	0.8444	1.79%
2017-08-08	0	0.168	0.165	0.168	0.160	0.170	920,000	153,170	0.1665	0.840	0.825	0.840	0.800	0.850	184,000	0.8324	-0.59%
2017-08-07	0	0.169	0.169	0.170	0.169	0.169	48,300	8,088	0.1675	0.845	0.845	0.850	0.845	0.845	9,660	0.8373	0.00%
2017-08-04	0	0.169	0.163	0.169	0.160	0.170	958,000	159,665	0.1667	0.845	0.815	0.845	0.800	0.850	191,600	0.8333	0.60%
2017-08-03	0	0.168	0.167	0.168	0.168	0.190	1,062,000	187,790	0.1768	0.840	0.835	0.840	0.840	0.950	212,400	0.8841	1.20%
2017-08-02	0	0.166	0.165	0.173	0.165	0.169	673,500	112,990	0.1678	0.830	0.825	0.865	0.825	0.845	134,700	0.8388	-1.78%
2017-08-01	0	0.169	0.168	0.169	0.167	0.171	315,200	53,097	0.1685	0.845	0.840	0.845	0.835	0.855	63,040	0.8423	0.00%
2017-07-31	0	0.169	0.169	0.178	0.166	0.185	1,470,000	254,260	0.1730	0.845	0.845	0.890	0.830	0.925	294,000	0.8648	-5.06%
2017-07-28	0	0.178	0.178	0.182	0.178	0.200	1,011,000	186,450	0.1844	0.890	0.890	0.910	0.890	1.000	202,200	0.9221	0.00%
2017-07-27	0	0.178	0.178	0.180	0.178	0.180	100,000	17,850	0.1785	0.890	0.890	0.900	0.890	0.900	20,000	0.8925	1.14%
2017-07-26	0	0.176	0.171	0.176	0.176	0.182	1,008,000	178,160	0.1767	0.880	0.855	0.880	0.880	0.910	201,600	0.8837	-1.12%
2017-07-25	0	0.178	0.177	0.181	0.178	0.190	1,471,000	277,083	0.1884	0.890	0.885	0.905	0.890	0.950	294,200	0.9418	1.71%
2017-07-24	0	0.175	0.175	0.176	0.175	0.176	201,300	35,321	0.1755	0.875	0.875	0.880	0.875	0.880	40,260	0.8773	-1.13%
2017-07-21	0	0.177	0.171	0.177	0.170	0.181	528,000	95,210	0.1803	0.885	0.855	0.885	0.850	0.905	105,600	0.9016	4.12%
2017-07-20	0	0.170	0.170	0.171	0.170	0.176	612,000	105,040	0.1716	0.850	0.850	0.855	0.850	0.880	122,400	0.8582	-1.73%
2017-07-19	0	0.173	0.168	0.173	0.173	0.175	470,000	81,430	0.1733	0.865	0.840	0.865	0.865	0.875	94,000	0.8663	1.17%
2017-07-18	0	0.171	0.171	0.180	0.168	0.190	570,300	99,719	0.1749	0.855	0.855	0.900	0.840	0.950	114,060	0.8743	2.40%
2017-07-17	0	0.167	0.167	0.170	0.167	0.179	418,500	71,055	0.1698	0.835	0.835	0.850	0.835	0.895	83,700	0.8489	-2.34%
2017-07-14	0	0.171	0.171	0.174	0.171	0.174	216,000	36,905	0.1709	0.855	0.855	0.870	0.855	0.870	43,200	0.8543	2.40%
2017-07-13	0	0.167	0.167	0.173	0.167	0.173	714,000	120,136	0.1683	0.835	0.835	0.865	0.835	0.865	142,800	0.8413	-4.02%
2017-07-12	0	0.174	0.174	0.175	0.174	0.180	463,000	81,512	0.1761	0.870	0.870	0.875	0.870	0.900	92,600	0.8803	-3.33%
2017-07-11	0	0.180	0.176	0.180	0.170	0.194	311,300	56,037	0.1800	0.900	0.880	0.900	0.850	0.970	62,260	0.9000	5.88%
2017-07-10	0	0.170	0.169	0.175	0.160	0.172	304,000	51,491	0.1694	0.850	0.845	0.875	0.800	0.860	60,800	0.8469	-7.61%
2017-07-07	0	0.184	0.169	0.184	0.165	0.185	800,000	136,025	0.1700	0.920	0.845	0.920	0.825	0.925	160,000	0.8502	9.52%
2017-07-06	0	0.168	0.168	0.172	0.168	0.173	2,702,000	457,004	0.1691	0.840	0.840	0.860	0.840	0.865	540,400	0.8457	-2.89%
2017-07-05	0	0.173	0.173	0.190	0.172	0.174	575,000	99,595	0.1732	0.865	0.865	0.950	0.860	0.870	115,000	0.8660	-2.81%
2017-07-04	0	0.178	0.175	0.178	0.178	0.181	390,200	70,422	0.1805	0.890	0.875	0.890	0.890	0.905	78,040	0.9024	-1.11%
2017-07-03	0	0.180	0.180	0.185	0.180	0.182	446,000	80,396	0.1803	0.900	0.900	0.925	0.900	0.910	89,200	0.9013	-1.10%
2017-06-30	0	0.182	0.182	0.195	0.175	0.182	110,000	19,690	0.1790	0.910	0.910	0.975	0.875	0.910	22,000	0.8950	-0.55%
2017-06-29	0	0.183	0.183	0.185	0.173	0.182	453,000	81,910	0.1808	0.915	0.915	0.925	0.865	0.910	90,600	0.9041	0.00%
2017-06-28	0	0.183	0.175	0.184	0.183	0.187	863,000	159,690	0.1850	0.915	0.875	0.920	0.915	0.935	172,600	0.9252	-1.08%
2017-06-27	0	0.185	0.184	0.185	0.181	0.199	842,000	157,510	0.1871	0.925	0.920	0.925	0.905	0.995	168,400	0.9353	-5.61%
2017-06-26	0	0.196	0.196	0.198	0.193	0.200	1,712,000	336,230	0.1964	0.980	0.980	0.990	0.965	1.000	342,400	0.9820	8.89%
2017-06-23	0	0.180	0.171	0.182	0.170	0.185	1,430,000	259,900	0.1817	0.900	0.855	0.910	0.850	0.925	286,000	0.9087	-2.70%
2017-06-22	0	0.185	0.185	0.190	0.185	0.190	620,000	114,850	0.1852	0.925	0.925	0.950	0.925	0.950	124,000	0.9262	0.54%
2017-06-21	0	0.184	0.182	0.187	0.183	0.200	1,355,000	251,478	0.1856	0.920	0.910	0.935	0.915	1.000	271,000	0.9280	2.22%
2017-06-20	0	0.180	0.182	0.190	0.180	0.185	40,000	7,310	0.1828	0.900	0.910	0.950	0.900	0.925	8,000	0.9138	-5.26%
2017-06-19	0	0.190	0.180	0.190	0.182	0.191	551,000	103,631	0.1881	0.950	0.900	0.950	0.910	0.955	110,200	0.9404	0.00%
2017-06-16	0	0.190	0.185	0.190	0.180	0.195	1,432,000	268,320	0.1874	0.950	0.925	0.950	0.900	0.975	286,400	0.9369	0.53%
2017-06-15	0	0.189	0.189	0.190	0.189	0.200	1,457,000	280,355	0.1924	0.945	0.945	0.950	0.945	1.000	291,400	0.9621	-6.44%
2017-06-14	0	0.202	0.201	0.205	0.197	0.202	198,000	39,470	0.1993	1.010	1.005	1.025	0.985	1.010	39,600	0.9967	-2.88%
2017-06-13	0	0.208	0.200	0.210	0.207	0.208	313,000	64,922	0.2074	1.040	1.000	1.050	1.035	1.040	62,600	1.0371	0.00%
2017-06-12	0	0.208	0.190	0.211	0.208	0.209	230,000	47,860	0.2081	1.040	0.950	1.055	1.040	1.045	46,000	1.0404	-0.48%
2017-06-09	0	0.209	0.203	0.209	0.178	0.214	1,358,900	266,784	0.1963	1.045	1.015	1.045	0.890	1.070	271,780	0.9816	-0.48%
2017-06-08	0	0.210	0.206	0.217	0.210	0.211	595,000	124,930	0.2100	1.050	1.030	1.085	1.050	1.055	119,000	1.0498	-6.25%
2017-06-07	0	0.224	0.201	0.225	0.217	0.229	80,000	17,970	0.2246	1.120	1.005	1.125	1.085	1.145	16,000	1.1231	2.75%
2017-06-06	0	0.218	0.208	0.218	0.219	0.220	159,000	34,682	0.2181	1.090	1.040	1.090	1.095	1.100	31,800	1.0906	-0.91%
2017-06-05	0	0.220	0.210	0.229	0.205	0.220	583,000	121,241	0.2080	1.100	1.050	1.145	1.025	1.100	116,600	1.0398	4.76%
2017-06-02	0	0.210	0.206	0.215	0.205	0.210	550,000	113,500	0.2064	1.050	1.030	1.075	1.025	1.050	110,000	1.0318	-1.41%
2017-06-01	0	0.213	0.209	0.213	0.210	0.231	943,000	201,677	0.2139	1.065	1.045	1.065	1.050	1.155	188,600	1.0693	-0.93%
2017-05-31	0	0.215	0.213	0.218	0.205	0.242	2,286,000	518,201	0.2267	1.075	1.065	1.090	1.025	1.210	457,200	1.1334	4.88%
2017-05-29	0	0.205	0.205	0.214	0.205	0.205	195,000	39,950	0.2049	1.025	1.025	1.070	1.025	1.025	39,000	1.0244	0.49%
2017-05-26	0	0.204	0.204	0.213	0.200	0.204	250,000	50,670	0.2027	1.020	1.020	1.065	1.000	1.020	50,000	1.0134	0.00%
2017-05-25	0	0.204	0.204	0.211	0.200	0.211	198,300	41,036	0.2069	1.020	1.020	1.055	1.000	1.055	39,660	1.0347	-4.67%
2017-05-24	0	0.214	0.205	0.214	0.215	0.219	80,000	17,400	0.2175	1.070	1.025	1.070	1.075	1.095	16,000	1.0875	2.39%
2017-05-23	0	0.209	0.207	0.215	0.207	0.211	856,000	178,334	0.2083	1.045	1.035	1.075	1.035	1.055	171,200	1.0417	-0.95%
2017-05-22	0	0.211	0.211	0.213	0.200	0.215	1,981,300	413,895	0.2089	1.055	1.055	1.065	1.000	1.075	396,260	1.0445	-4.52%
2017-05-19	1	0.221	0.218	0.223	0.221	0.229	255,000	57,760	0.2265	1.105	1.090	1.115	1.105	1.145	51,000	1.1325	-2.21%
2017-05-18	0	0.226	0.219	0.226	0.210	0.226	1,705,000	379,799	0.2228	1.130	1.095	1.130	1.050	1.130	341,000	1.1138	0.44%
2017-05-17	0	0.225	0.217	0.225	0.210	0.225	1,530,000	331,270	0.2165	1.125	1.085	1.125	1.050	1.125	306,000	1.0826	0.00%
2017-05-16	0	0.225	0.225	0.226	0.210	0.225	580,000	123,340	0.2127	1.125	1.125	1.130	1.050	1.125	116,000	1.0633	7.14%
2017-05-15	0	0.210	0.210	0.215	0.210	0.225	848,440	184,469	0.2174	1.050	1.050	1.075	1.050	1.125	169,688	1.0871	-4.55%
2017-05-12	0	0.220	0.220	0.221	0.219	0.223	1,314,600	290,907	0.2213	1.100	1.100	1.105	1.095	1.115	262,920	1.1064	-3.93%
2017-05-11	0	0.229	0.228	0.229	0.197	0.240	4,063,000	898,117	0.2210	1.145	1.140	1.145	0.985	1.200	812,600	1.1052	10.10%
2017-05-10	0	0.208	0.205	0.208	0.195	0.210	1,853,000	372,445	0.2010	1.040	1.025	1.040	0.975	1.050	370,600	1.0050	1.46%
2017-05-09	0	0.205	0.205	0.208	0.199	0.221	3,563,200	751,842	0.2110	1.025	1.025	1.040	0.995	1.105	712,640	1.0550	3.02%
2017-05-08	0	0.199	0.193	0.199	0.188	0.200	784,000	156,060	0.1991	0.995	0.965	0.995	0.940	1.000	156,800	0.9953	0.00%
2017-05-05	0	0.199	0.194	0.199	0.183	0.210	2,191,000	432,276	0.1973	0.995	0.970	0.995	0.915	1.050	438,200	0.9865	9.34%
2017-05-04	0	0.182	0.182	0.186	0.181	0.182	112,000	20,340	0.1816	0.910	0.910	0.930	0.905	0.910	22,400	0.9080	0.00%
2017-05-02	0	0.182	0.182	0.185	0.172	0.185	1,098,400	192,962	0.1757	0.910	0.910	0.925	0.860	0.925	219,680	0.8784	4.00%
2017-04-28	0	0.175	0.175	0.176	0.175	0.180	1,015,040	180,826	0.1781	0.875	0.875	0.880	0.875	0.900	203,008	0.8907	-2.78%
2017-04-27	0	0.180	0.180	0.182	0.180	0.183	933,000	168,612	0.1807	0.900	0.900	0.910	0.900	0.915	186,600	0.9036	-2.17%
2017-04-26	0	0.184	0.183	0.184	0.180	0.192	3,923,000	724,119	0.1846	0.920	0.915	0.920	0.900	0.960	784,600	0.9229	-8.00%
2017-04-25	0	0.200	0.200	0.208	0.200	0.212	705,100	143,282	0.2032	1.000	1.000	1.040	1.000	1.060	141,020	1.0160	-6.54%
2017-04-24	0	0.214	0.207	0.214	0.203	0.215	760,000	157,720	0.2075	1.070	1.035	1.070	1.015	1.075	152,000	1.0376	-4.04%
2017-04-21	0	0.223	0.212	0.223	0.203	0.223	2,857,000	598,056	0.2093	1.115	1.060	1.115	1.015	1.115	571,400	1.0467	1.36%
2017-04-20	0	0.220	0.215	0.220	0.215	0.225	613,300	135,855	0.2215	1.100	1.075	1.100	1.075	1.125	122,660	1.1076	0.00%
2017-04-19	0	0.220	0.220	0.228	0.212	0.220	1,509,000	324,607	0.2151	1.100	1.100	1.140	1.060	1.100	301,800	1.0756	-2.22%
2017-04-18	0	0.225	0.225	0.229	0.224	0.236	2,910,000	661,187	0.2272	1.125	1.125	1.145	1.120	1.180	582,000	1.1361	-4.66%
2017-04-13	0	0.236	0.236	0.237	0.236	0.245	401,000	96,138	0.2397	1.180	1.180	1.185	1.180	1.225	80,200	1.1987	-4.84%
2017-04-12	0	0.248	0.248	0.250	0.248	0.250	260,000	64,960	0.2498	1.240	1.240	1.250	1.240	1.250	52,000	1.2492	-0.80%
2017-04-11	0	0.250	0.248	0.270	0.240	0.280	830,000	206,410	0.2487	1.250	1.240	1.350	1.200	1.400	166,000	1.2434	1.63%
2017-04-10	0	0.246	0.246	0.250	0.246	0.255	343,000	85,596	0.2496	1.230	1.230	1.250	1.230	1.275	68,600	1.2478	-7.17%
2017-04-07	0	0.265	0.265	0.270	0.249	0.265	329,826	83,708	0.2538	1.325	1.325	1.350	1.245	1.325	65,965	1.2690	1.92%
2017-04-06	0	0.260	0.260	0.270	0.260	0.260	12,360	3,208	0.2595	1.300	1.300	1.350	1.300	1.300	2,472	1.2977	0.00%
2017-04-05	0	0.260	0.260	0.280	0.250	0.280	1,077,000	287,745	0.2672	1.300	1.300	1.400	1.250	1.400	215,400	1.3359	-3.70%
2017-04-03	0	0.270	0.250	0.270	0.260	0.270	820,000	213,820	0.2608	1.350	1.250	1.350	1.300	1.350	164,000	1.3038	3.85%
2017-03-31	0	0.260	0.255	0.260	0.245	0.260	308,000	79,475	0.2580	1.300	1.275	1.300	1.225	1.300	61,600	1.2902	4.00%
2017-03-30	0	0.250	0.250	0.255	0.245	0.255	531,400	132,427	0.2492	1.250	1.250	1.275	1.225	1.275	106,280	1.2460	-1.96%
2017-03-29	0	0.255	0.248	0.255	0.246	0.255	136,400	34,182	0.2506	1.275	1.240	1.275	1.230	1.275	27,280	1.2530	-1.92%
2017-03-28	0	0.260	0.250	0.260	0.241	0.280	2,493,080	622,926	0.2499	1.300	1.250	1.300	1.205	1.400	498,616	1.2493	1.96%
2017-03-27	0	0.255	0.255	0.260	0.243	0.255	128,300	31,710	0.2472	1.275	1.275	1.300	1.215	1.275	25,660	1.2358	-5.56%
2017-03-24	0	0.027	0.027	0.028	0.026	0.028	16,358,800	442,876	0.0271	1.350	1.350	1.400	1.300	1.400	327,176	1.3536	0.00%
2017-03-23	0	0.027	0.027	0.028	0.026	0.027	16,492,000	442,936	0.0269	1.350	1.350	1.400	1.300	1.350	329,840	1.3429	0.00%
2017-03-22	0	0.027	0.027	0.028	0.027	0.028	6,450,000	179,410	0.0278	1.350	1.350	1.400	1.350	1.400	129,000	1.3908	-3.57%
2017-03-21	0	0.028	0.028	0.029	0.028	0.029	12,413,000	355,132	0.0286	1.400	1.400	1.450	1.400	1.450	248,260	1.4305	0.00%
2017-03-20	0	0.028	0.028	0.030	0.028	0.030	10,423,571	301,867	0.0290	1.400	1.400	1.500	1.400	1.500	208,471	1.4480	-3.45%
2017-03-17	0	0.029	0.028	0.029	0.027	0.030	28,300,000	796,350	0.0281	1.450	1.400	1.450	1.350	1.500	566,000	1.4070	-6.45%
2017-03-16	0	0.031	0.030	0.031	0.030	0.033	78,280,000	2,478,480	0.0317	1.550	1.500	1.550	1.500	1.650	1,565,600	1.5831	3.33%
2017-03-15	0	0.030	0.029	0.030	0.022	0.035	234,640,000	6,870,140	0.0293	1.500	1.450	1.500	1.100	1.750	4,692,800	1.4640	30.43%
2017-03-14	0	0.023	0.022	0.023	0.021	0.030	58,477,000	1,494,403	0.0256	1.150	1.100	1.150	1.050	1.500	1,169,540	1.2778	-23.33%
2017-03-13	0	0.030	0.030	0.031	0.029	0.031	16,650,000	501,130	0.0301	1.500	1.500	1.550	1.450	1.550	333,000	1.5049	-3.23%
2017-03-10	0	0.031	0.031	0.032	0.031	0.032	12,760,000	398,990	0.0313	1.550	1.550	1.600	1.550	1.600	255,200	1.5634	-3.13%
2017-03-09	0	0.032	0.032	0.033	0.032	0.033	4,550,000	146,600	0.0322	1.600	1.600	1.650	1.600	1.650	91,000	1.6110	-3.03%
2017-03-08	0	0.033	0.032	0.033	0.032	0.033	6,540,000	215,720	0.0330	1.650	1.600	1.650	1.600	1.650	130,800	1.6492	3.12%
2017-03-07	0	0.032	0.032	0.034	0.032	0.033	6,612,000	217,756	0.0329	1.600	1.600	1.700	1.600	1.650	132,240	1.6467	-3.03%
2017-03-06	0	0.033	0.033	0.034	0.033	0.034	5,245,000	174,368	0.0332	1.650	1.650	1.700	1.650	1.700	104,900	1.6622	0.00%
2017-03-03	0	0.033	0.033	0.034	0.032	0.033	2,920,000	96,250	0.0330	1.650	1.650	1.700	1.600	1.650	58,400	1.6481	0.00%
2017-03-02	0	0.033	0.033	0.034	0.033	0.035	14,550,000	490,280	0.0337	1.650	1.650	1.700	1.650	1.750	291,000	1.6848	-2.94%
2017-03-01	0	0.034	0.033	0.034	0.032	0.035	12,105,000	410,885	0.0339	1.700	1.650	1.700	1.600	1.750	242,100	1.6972	6.25%
2017-02-28	0	0.032	0.032	0.034	0.031	0.034	18,780,000	619,080	0.0330	1.600	1.600	1.700	1.550	1.700	375,600	1.6482	-3.03%
2017-02-27	0	0.033	0.033	0.034	0.031	0.034	24,530,000	802,290	0.0327	1.650	1.650	1.700	1.550	1.700	490,600	1.6353	3.12%
2017-02-24	0	0.032	0.031	0.032	0.031	0.036	57,690,000	1,900,970	0.0330	1.600	1.550	1.600	1.550	1.800	1,153,800	1.6476	-11.11%
2017-02-23	0	0.036	0.036	0.037	0.035	0.038	39,320,000	1,426,010	0.0363	1.800	1.800	1.850	1.750	1.900	786,400	1.8133	-5.26%
2017-02-22	0	0.038	0.038	0.039	0.038	0.040	22,360,000	864,340	0.0387	1.900	1.900	1.950	1.900	2.000	447,200	1.9328	-2.56%
2017-02-21	0	0.039	0.039	0.040	0.039	0.041	5,418,600	214,377	0.0396	1.950	1.950	2.000	1.950	2.050	108,372	1.9782	-2.50%
2017-02-20	0	0.040	0.040	0.041	0.039	0.041	29,235,000	1,159,060	0.0396	2.000	2.000	2.050	1.950	2.050	584,700	1.9823	-2.44%
2017-02-17	0	0.041	0.040	0.041	0.040	0.042	28,986,000	1,181,110	0.0407	2.050	2.000	2.050	2.000	2.100	579,720	2.0374	-2.38%
2017-02-16	0	0.042	0.041	0.043	0.041	0.043	22,020,000	924,230	0.0420	2.100	2.050	2.150	2.050	2.150	440,400	2.0986	0.00%
2017-02-15	0	0.042	0.042	0.043	0.041	0.043	25,315,000	1,065,130	0.0421	2.100	2.100	2.150	2.050	2.150	506,300	2.1038	-4.55%
2017-02-14	0	0.044	0.042	0.045	0.042	0.044	20,310,000	870,340	0.0429	2.200	2.100	2.250	2.100	2.200	406,200	2.1426	2.33%
2017-02-13	0	0.043	0.042	0.044	0.041	0.045	27,591,000	1,162,695	0.0421	2.150	2.100	2.200	2.050	2.250	551,820	2.1070	2.38%
2017-02-10	0	0.042	0.043	0.044	0.039	0.043	65,830,474	2,692,456	0.0409	2.100	2.150	2.200	1.950	2.150	1,316,609	2.0450	-2.33%
2017-02-09	0	0.043	0.042	0.043	0.039	0.046	268,280,000	11,273,190	0.0420	2.150	2.100	2.150	1.950	2.300	5,365,600	2.1010	-10.42%
2017-02-08	0	0.048	0.048	0.049	0.047	0.049	3,360,000	162,400	0.0483	2.400	2.400	2.450	2.350	2.450	67,200	2.4167	-2.04%
2017-02-07	0	0.049	0.049	0.050	0.046	0.051	37,465,000	1,788,555	0.0477	2.450	2.450	2.500	2.300	2.550	749,300	2.3870	-2.00%
2017-02-06	0	0.050	0.050	0.051	0.045	0.050	25,550,000	1,221,860	0.0478	2.500	2.500	2.550	2.250	2.500	511,000	2.3911	6.38%
2017-02-03	0	0.047	0.047	0.048	0.043	0.048	18,994,200	865,688	0.0456	2.350	2.350	2.400	2.150	2.400	379,884	2.2788	6.82%
2017-02-02	0	0.044	0.043	0.044	0.043	0.046	38,140,000	1,677,350	0.0440	2.200	2.150	2.200	2.150	2.300	762,800	2.1989	0.00%
2017-02-01	0	0.044	0.044	0.046	0.044	0.045	4,520,000	200,480	0.0444	2.200	2.200	2.300	2.200	2.250	90,400	2.2177	-2.22%
2017-01-27	0	0.045	0.045	0.046	0.044	0.045	1,200,000	53,900	0.0449	2.250	2.250	2.300	2.200	2.250	24,000	2.2458	-2.17%
2017-01-26	0	0.046	0.045	0.047	0.045	0.046	3,050,000	139,220	0.0456	2.300	2.250	2.350	2.250	2.300	61,000	2.2823	0.00%
2017-01-25	0	0.046	0.045	0.046	0.044	0.046	6,230,000	282,760	0.0454	2.300	2.250	2.300	2.200	2.300	124,600	2.2693	-2.13%
2017-01-24	0	0.047	0.046	0.047	-	-	0	0	-	2.350	2.300	2.350	-	-	0	-	-2.08%
2017-01-23	0	0.048	0.046	0.049	0.046	0.048	2,940,000	137,110	0.0466	2.400	2.300	2.450	2.300	2.400	58,800	2.3318	0.00%
2017-01-20	0	0.048	0.048	0.049	0.046	0.049	8,250,000	394,940	0.0479	2.400	2.400	2.450	2.300	2.450	165,000	2.3936	-2.04%
2017-01-19	0	0.049	0.048	0.049	0.048	0.049	4,819,000	231,758	0.0481	2.450	2.400	2.450	2.400	2.450	96,380	2.4046	0.00%
2017-01-18	0	0.049	0.049	0.050	0.048	0.050	8,510,000	419,890	0.0493	2.450	2.450	2.500	2.400	2.500	170,200	2.4670	-3.92%
2017-01-17	0	0.051	0.050	0.051	0.050	0.051	22,770,000	1,149,990	0.0505	2.550	2.500	2.550	2.500	2.550	455,400	2.5252	0.00%
2017-01-16	0	0.051	0.050	0.051	0.045	0.052	47,650,000	2,385,240	0.0501	2.550	2.500	2.550	2.250	2.600	953,000	2.5029	0.00%
2017-01-13	0	0.051	0.051	0.052	0.040	0.051	76,355,000	3,554,430	0.0466	2.550	2.550	2.600	2.000	2.550	1,527,100	2.3276	27.50%
2017-01-12	0	0.040	0.040	0.041	0.040	0.041	3,260,000	131,680	0.0404	2.000	2.000	2.050	2.000	2.050	65,200	2.0196	-2.44%
2017-01-11	0	0.041	0.040	0.041	0.040	0.041	1,060,000	42,900	0.0405	2.050	2.000	2.050	2.000	2.050	21,200	2.0236	2.50%
2017-01-10	0	0.040	0.040	0.041	0.039	0.041	10,490,000	419,030	0.0399	2.000	2.000	2.050	1.950	2.050	209,800	1.9973	2.56%
2017-01-09	0	0.039	0.038	0.039	0.039	0.043	34,130,000	1,374,740	0.0403	1.950	1.900	1.950	1.950	2.150	682,600	2.0140	-7.14%
2017-01-06	0	0.042	0.041	0.042	0.041	0.045	9,616,000	406,164	0.0422	2.100	2.050	2.100	2.050	2.250	192,320	2.1119	-6.67%
2017-01-05	0	0.045	0.045	0.046	0.041	0.046	51,360,000	2,268,070	0.0442	2.250	2.250	2.300	2.050	2.300	1,027,200	2.2080	9.76%
2017-01-04	0	0.041	0.041	0.042	0.040	0.045	41,500,000	1,773,510	0.0427	2.050	2.050	2.100	2.000	2.250	830,000	2.1368	-8.89%
2017-01-03	0	0.045	0.045	0.046	0.045	0.046	11,700,000	530,060	0.0453	2.250	2.250	2.300	2.250	2.300	234,000	2.2652	-4.26%
2016-12-30	0	0.047	0.046	0.047	0.045	0.047	6,460,000	296,600	0.0459	2.350	2.300	2.350	2.250	2.350	129,200	2.2957	2.17%
2016-12-29	0	0.046	0.046	0.047	0.046	0.047	17,500,000	808,700	0.0462	2.300	2.300	2.350	2.300	2.350	350,000	2.3106	0.00%
2016-12-28	0	0.046	0.046	0.047	0.045	0.046	6,430,000	294,780	0.0458	2.300	2.300	2.350	2.250	2.300	128,600	2.2922	0.00%
2016-12-23	0	0.046	0.046	0.047	0.045	0.046	5,720,000	262,670	0.0459	2.300	2.300	2.350	2.250	2.300	114,400	2.2961	0.00%
2016-12-22	0	0.046	0.046	0.047	0.046	0.047	5,330,000	246,010	0.0462	2.300	2.300	2.350	2.300	2.350	106,600	2.3078	-2.13%
2016-12-21	0	0.047	0.046	0.047	0.047	0.048	5,964,400	281,296	0.0472	2.350	2.300	2.350	2.350	2.400	119,288	2.3581	0.00%
2016-12-20	0	0.047	0.046	0.047	0.047	0.047	2,200,000	103,400	0.0470	2.350	2.300	2.350	2.350	2.350	44,000	2.3500	0.00%
2016-12-19	0	0.047	0.046	0.048	0.046	0.048	5,490,000	256,200	0.0467	2.350	2.300	2.400	2.300	2.400	109,800	2.3333	0.00%
2016-12-16	0	0.047	0.047	0.048	0.046	0.048	6,260,000	294,940	0.0471	2.350	2.350	2.400	2.300	2.400	125,200	2.3558	0.00%
2016-12-15	0	0.047	0.047	0.048	0.047	0.048	5,091,000	239,350	0.0470	2.350	2.350	2.400	2.350	2.400	101,820	2.3507	0.00%
2016-12-14	0	0.047	0.047	0.048	0.047	0.048	2,470,000	118,060	0.0478	2.350	2.350	2.400	2.350	2.400	49,400	2.3899	0.00%
2016-12-13	0	0.047	0.047	0.048	0.047	0.048	1,200,000	56,700	0.0473	2.350	2.350	2.400	2.350	2.400	24,000	2.3625	-2.08%
2016-12-12	0	0.048	0.047	0.049	0.047	0.050	3,833,400	184,782	0.0482	2.400	2.350	2.450	2.350	2.500	76,668	2.4102	0.00%
2016-12-09	0	0.048	0.047	0.048	0.046	0.048	7,952,000	374,744	0.0471	2.400	2.350	2.400	2.300	2.400	159,040	2.3563	0.00%
2016-12-08	0	0.048	0.047	0.048	0.047	0.049	7,460,000	357,730	0.0480	2.400	2.350	2.400	2.350	2.450	149,200	2.3977	0.00%
2016-12-07	0	0.048	0.048	0.049	0.047	0.050	6,410,000	311,740	0.0486	2.400	2.400	2.450	2.350	2.500	128,200	2.4317	0.00%
2016-12-06	0	0.048	0.047	0.048	0.048	0.049	6,310,000	303,310	0.0481	2.400	2.350	2.400	2.400	2.450	126,200	2.4034	-2.04%
2016-12-05	0	0.049	0.048	0.049	0.048	0.049	7,725,000	371,440	0.0481	2.450	2.400	2.450	2.400	2.450	154,500	2.4041	0.00%
2016-12-02	0	0.049	0.049	0.050	0.049	0.050	3,720,000	183,580	0.0493	2.450	2.450	2.500	2.450	2.500	74,400	2.4675	0.00%
2016-12-01	0	0.049	0.049	0.050	0.049	0.049	350,000	17,092	0.0488	2.450	2.450	2.500	2.450	2.450	7,000	2.4417	0.00%
2016-11-30	0	0.049	0.048	0.049	0.048	0.049	10,420,000	510,380	0.0490	2.450	2.400	2.450	2.400	2.450	208,400	2.4490	-2.00%
2016-11-29	0	0.050	0.049	0.050	0.048	0.050	5,690,000	278,610	0.0490	2.500	2.450	2.500	2.400	2.500	113,800	2.4482	0.00%
2016-11-28	0	0.050	0.049	0.050	0.049	0.050	4,230,000	211,070	0.0499	2.500	2.450	2.500	2.450	2.500	84,600	2.4949	0.00%
2016-11-25	0	0.050	0.049	0.050	0.049	0.050	10,700,000	530,650	0.0496	2.500	2.450	2.500	2.450	2.500	214,000	2.4797	2.04%
2016-11-24	0	0.049	0.049	0.050	0.049	0.050	4,830,000	237,690	0.0492	2.450	2.450	2.500	2.450	2.500	96,600	2.4606	0.00%
2016-11-23	0	0.049	0.049	0.050	0.048	0.049	6,100,000	297,160	0.0487	2.450	2.450	2.500	2.400	2.450	122,000	2.4357	0.00%
2016-11-22	0	0.049	0.049	0.050	0.048	0.049	3,060,400	149,947	0.0490	2.450	2.450	2.500	2.400	2.450	61,208	2.4498	0.00%
2016-11-21	0	0.049	0.049	0.050	0.049	0.050	4,450,000	221,530	0.0498	2.450	2.450	2.500	2.450	2.500	89,000	2.4891	0.00%
2016-11-18	0	0.049	0.049	0.050	0.049	0.050	2,090,000	102,510	0.0490	2.450	2.450	2.500	2.450	2.500	41,800	2.4524	0.00%
2016-11-17	0	0.049	0.049	0.050	0.049	0.050	1,990,000	97,900	0.0492	2.450	2.450	2.500	2.450	2.500	39,800	2.4598	-2.00%
2016-11-16	0	0.050	0.049	0.050	0.050	0.051	2,825,000	141,300	0.0500	2.500	2.450	2.500	2.500	2.550	56,500	2.5009	0.00%
2016-11-15	0	0.050	0.049	0.050	0.050	0.051	12,575,000	631,135	0.0502	2.500	2.450	2.500	2.500	2.550	251,500	2.5095	-1.96%
2016-11-14	0	0.051	0.050	0.051	0.050	0.051	3,230,000	161,610	0.0500	2.550	2.500	2.550	2.500	2.550	64,600	2.5017	2.00%
2016-11-11	0	0.050	0.050	0.051	0.050	0.051	6,950,000	348,950	0.0502	2.500	2.500	2.550	2.500	2.550	139,000	2.5104	-1.96%
2016-11-10	0	0.051	0.051	0.052	0.050	0.051	3,210,000	163,570	0.0510	2.550	2.550	2.600	2.500	2.550	64,200	2.5478	0.00%
2016-11-09	0	0.051	0.050	0.051	0.050	0.051	15,850,000	794,880	0.0502	2.550	2.500	2.550	2.500	2.550	317,000	2.5075	0.00%
2016-11-08	0	0.051	0.050	0.051	0.050	0.051	5,550,000	281,500	0.0507	2.550	2.500	2.550	2.500	2.550	111,000	2.5360	0.00%
2016-11-07	0	0.051	0.050	0.051	0.050	0.051	15,187,000	768,415	0.0506	2.550	2.500	2.550	2.500	2.550	303,740	2.5298	2.00%
2016-11-04	0	0.050	0.050	0.052	0.050	0.051	5,680,000	288,180	0.0507	2.500	2.500	2.600	2.500	2.550	113,600	2.5368	-3.85%
2016-11-03	0	0.052	0.051	0.052	0.051	0.052	6,960,000	360,290	0.0518	2.600	2.550	2.600	2.550	2.600	139,200	2.5883	-1.89%
2016-11-02	0	0.053	0.052	0.053	0.049	0.054	24,580,000	1,275,560	0.0519	2.650	2.600	2.650	2.450	2.700	491,600	2.5947	8.16%
2016-11-01	0	0.049	0.049	0.051	0.049	0.050	7,830,000	391,380	0.0500	2.450	2.450	2.550	2.450	2.500	156,600	2.4992	-2.00%
2016-10-31	0	0.050	0.050	0.051	0.049	0.051	4,530,000	226,400	0.0500	2.500	2.500	2.550	2.450	2.550	90,600	2.4989	-1.96%
2016-10-28	0	0.051	0.051	0.052	0.050	0.051	9,540,000	485,540	0.0509	2.550	2.550	2.600	2.500	2.550	190,800	2.5448	0.00%
2016-10-27	0	0.051	0.051	0.052	0.050	0.052	11,558,000	591,698	0.0512	2.550	2.550	2.600	2.500	2.600	231,160	2.5597	0.00%
2016-10-26	0	0.051	0.051	0.052	0.051	0.054	10,342,000	533,762	0.0516	2.550	2.550	2.600	2.550	2.700	206,840	2.5806	-3.77%
2016-10-25	0	0.053	0.052	0.053	0.051	0.055	26,580,000	1,397,540	0.0526	2.650	2.600	2.650	2.550	2.750	531,600	2.6289	1.92%
2016-10-24	0	0.052	0.051	0.053	0.050	0.060	56,701,000	3,077,642	0.0543	2.600	2.550	2.650	2.500	3.000	1,134,020	2.7139	4.00%
2016-10-20	0	0.050	0.050	0.051	0.050	0.051	9,940,000	497,700	0.0501	2.500	2.500	2.550	2.500	2.550	198,800	2.5035	-1.96%
2016-10-19	0	0.051	0.050	0.052	0.050	0.051	2,790,000	141,250	0.0506	2.550	2.500	2.600	2.500	2.550	55,800	2.5314	0.00%
2016-10-18	0	0.051	0.050	0.051	0.050	0.051	10,554,000	532,980	0.0505	2.550	2.500	2.550	2.500	2.550	211,080	2.5250	-1.92%
2016-10-17	0	0.052	0.050	0.052	0.050	0.052	5,580,000	284,900	0.0511	2.600	2.500	2.600	2.500	2.600	111,600	2.5529	0.00%
2016-10-14	0	0.052	0.050	0.052	0.050	0.052	8,980,000	455,230	0.0507	2.600	2.500	2.600	2.500	2.600	179,600	2.5347	4.00%
2016-10-13	0	0.050	0.049	0.050	0.049	0.050	9,482,000	473,678	0.0500	2.500	2.450	2.500	2.450	2.500	189,640	2.4978	2.04%
2016-10-12	0	0.049	0.049	0.051	0.049	0.051	10,380,000	519,990	0.0501	2.450	2.450	2.550	2.450	2.550	207,600	2.5048	-3.92%
2016-10-11	0	0.051	0.051	0.052	0.050	0.052	4,510,000	230,010	0.0510	2.550	2.550	2.600	2.500	2.600	90,200	2.5500	0.00%
2016-10-07	0	0.051	0.050	0.051	0.049	0.052	6,750,000	338,790	0.0502	2.550	2.500	2.550	2.450	2.600	135,000	2.5096	2.00%
2016-10-06	0	0.050	0.050	0.051	0.050	0.053	8,470,000	433,590	0.0512	2.500	2.500	2.550	2.500	2.650	169,400	2.5596	0.00%
2016-10-05	0	0.050	0.049	0.050	0.050	0.051	3,324,000	166,686	0.0501	2.500	2.450	2.500	2.500	2.550	66,480	2.5073	-1.96%
2016-10-04	0	0.051	0.050	0.051	0.049	0.053	33,220,000	1,681,720	0.0506	2.550	2.500	2.550	2.450	2.650	664,400	2.5312	0.00%
2016-10-03	0	0.051	0.051	0.052	0.050	0.055	23,150,000	1,190,880	0.0514	2.550	2.550	2.600	2.500	2.750	463,000	2.5721	-3.77%
2016-09-30	0	0.053	0.052	0.053	0.052	0.056	54,280,000	2,906,010	0.0535	2.650	2.600	2.650	2.600	2.800	1,085,600	2.6769	3.92%
2016-09-29	0	0.051	0.050	0.051	0.046	0.054	54,650,000	2,748,550	0.0503	2.550	2.500	2.550	2.300	2.700	1,093,000	2.5147	8.51%
2016-09-28	0	0.047	0.047	0.049	0.047	0.049	9,680,000	464,120	0.0479	2.350	2.350	2.450	2.350	2.450	193,600	2.3973	-2.08%
2016-09-27	0	0.048	0.047	0.049	0.047	0.049	12,063,460	571,758	0.0474	2.400	2.350	2.450	2.350	2.450	241,269	2.3698	-2.04%
2016-09-26	0	0.049	0.048	0.049	0.048	0.051	6,930,000	333,510	0.0481	2.450	2.400	2.450	2.400	2.550	138,600	2.4063	0.00%
2016-09-23	0	0.049	0.049	0.050	0.049	0.050	800,000	39,400	0.0493	2.450	2.450	2.500	2.450	2.500	16,000	2.4625	-2.00%
2016-09-22	0	0.050	0.049	0.050	0.049	0.050	2,620,000	130,500	0.0498	2.500	2.450	2.500	2.450	2.500	52,400	2.4905	0.00%
2016-09-21	0	0.050	0.049	0.050	0.049	0.050	3,760,000	187,260	0.0498	2.500	2.450	2.500	2.450	2.500	75,200	2.4902	2.04%
2016-09-20	0	0.049	0.049	0.050	0.049	0.050	9,523,000	472,012	0.0496	2.450	2.450	2.500	2.450	2.500	190,460	2.4783	0.00%
2016-09-19	0	0.049	0.048	0.049	0.047	0.049	5,900,000	284,920	0.0483	2.450	2.400	2.450	2.350	2.450	118,000	2.4146	2.08%
2016-09-15	0	0.048	0.047	0.049	0.047	0.049	4,470,000	214,450	0.0480	2.400	2.350	2.450	2.350	2.450	89,400	2.3988	-4.00%
2016-09-14	0	0.050	0.049	0.050	0.048	0.050	28,960,000	1,403,270	0.0485	2.500	2.450	2.500	2.400	2.500	579,200	2.4228	0.00%
2016-09-13	0	0.050	0.050	0.051	0.050	0.051	9,450,000	475,940	0.0504	2.500	2.500	2.550	2.500	2.550	189,000	2.5182	0.00%
2016-09-12	0	0.050	0.050	0.051	0.048	0.054	26,525,000	1,377,296	0.0519	2.500	2.500	2.550	2.400	2.700	530,500	2.5962	0.00%
2016-09-09	0	0.050	0.050	0.051	0.048	0.051	34,950,000	1,762,210	0.0504	2.500	2.500	2.550	2.400	2.550	699,000	2.5210	6.38%
2016-09-08	0	0.047	0.047	0.048	0.046	0.049	7,110,000	338,370	0.0476	2.350	2.350	2.400	2.300	2.450	142,200	2.3795	2.17%
2016-09-07	0	0.046	0.046	0.047	0.046	0.048	6,635,000	311,300	0.0469	2.300	2.300	2.350	2.300	2.400	132,700	2.3459	-4.17%
2016-09-06	0	0.048	0.047	0.048	0.047	0.049	11,540,000	550,490	0.0477	2.400	2.350	2.400	2.350	2.450	230,800	2.3851	0.00%
2016-09-05	0	0.048	0.047	0.048	0.047	0.049	11,190,000	532,130	0.0476	2.400	2.350	2.400	2.350	2.450	223,800	2.3777	2.13%
2016-09-02	0	0.047	0.047	0.048	0.046	0.048	380,000	18,140	0.0477	2.350	2.350	2.400	2.300	2.400	7,600	2.3868	-2.08%
2016-09-01	0	0.048	0.047	0.048	0.046	0.048	4,695,500	218,441	0.0465	2.400	2.350	2.400	2.300	2.400	93,910	2.3261	0.00%
2016-08-31	0	0.048	0.047	0.048	0.046	0.048	2,363,000	112,706	0.0477	2.400	2.350	2.400	2.300	2.400	47,260	2.3848	0.00%
2016-08-30	0	0.048	0.047	0.048	0.047	0.049	2,640,000	125,140	0.0474	2.400	2.350	2.400	2.350	2.450	52,800	2.3701	2.13%
2016-08-29	0	0.047	0.046	0.047	0.046	0.048	5,500,000	259,270	0.0471	2.350	2.300	2.350	2.300	2.400	110,000	2.3570	-2.08%
2016-08-26	0	0.048	0.047	0.048	0.047	0.049	9,139,000	433,928	0.0475	2.400	2.350	2.400	2.350	2.450	182,780	2.3740	-2.04%
2016-08-25	0	0.049	0.047	0.049	0.047	0.049	2,422,800	116,632	0.0481	2.450	2.350	2.450	2.350	2.450	48,456	2.4070	2.08%
2016-08-24	0	0.048	0.047	0.048	0.047	0.048	3,730,000	176,170	0.0472	2.400	2.350	2.400	2.350	2.400	74,600	2.3615	0.00%
2016-08-23	0	0.048	0.047	0.048	0.047	0.048	3,490,000	167,120	0.0479	2.400	2.350	2.400	2.350	2.400	69,800	2.3943	0.00%
2016-08-22	0	0.048	0.047	0.048	0.047	0.048	1,583,000	75,940	0.0480	2.400	2.350	2.400	2.350	2.400	31,660	2.3986	0.00%
2016-08-19	0	0.048	0.047	0.049	0.047	0.048	5,260,000	250,290	0.0476	2.400	2.350	2.450	2.350	2.400	105,200	2.3792	-2.04%
2016-08-18	0	0.049	0.049	0.050	0.047	0.049	6,040,000	291,960	0.0483	2.450	2.450	2.500	2.350	2.450	120,800	2.4169	2.08%
2016-08-17	0	0.048	0.048	0.049	0.048	0.048	130,000	6,240	0.0480	2.400	2.400	2.450	2.400	2.400	2,600	2.4000	0.00%
2016-08-16	0	0.048	0.048	0.049	0.047	0.048	1,817,000	87,009	0.0479	2.400	2.400	2.450	2.350	2.400	36,340	2.3943	0.00%
2016-08-15	0	0.048	0.048	0.049	0.047	0.049	5,700,000	276,350	0.0485	2.400	2.400	2.450	2.350	2.450	114,000	2.4241	0.00%
2016-08-12	0	0.048	0.047	0.048	0.047	0.049	4,490,000	215,590	0.0480	2.400	2.350	2.400	2.350	2.450	89,800	2.4008	2.13%
2016-08-11	0	0.047	0.047	0.048	0.047	0.048	10,660,000	505,200	0.0474	2.350	2.350	2.400	2.350	2.400	213,200	2.3696	-2.08%
2016-08-10	0	0.048	0.048	0.049	0.046	0.052	21,070,000	1,002,180	0.0476	2.400	2.400	2.450	2.300	2.600	421,400	2.3782	-4.00%
2016-08-09	0	0.050	0.050	0.051	0.045	0.056	58,860,000	2,873,130	0.0488	2.500	2.500	2.550	2.250	2.800	1,177,200	2.4406	-9.09%
2016-08-08	0	0.055	0.054	0.055	0.053	0.059	17,534,000	976,140	0.0557	2.750	2.700	2.750	2.650	2.950	350,680	2.7836	1.85%
2016-08-05	0	0.054	0.053	0.054	0.050	0.061	40,992,000	2,307,836	0.0563	2.700	2.650	2.700	2.500	3.050	819,840	2.8150	8.00%
2016-08-04	0	0.050	0.049	0.050	0.049	0.051	3,140,000	155,310	0.0495	2.500	2.450	2.500	2.450	2.550	62,800	2.4731	0.00%
2016-08-03	0	0.050	0.050	0.051	0.048	0.050	1,850,000	92,100	0.0498	2.500	2.500	2.550	2.400	2.500	37,000	2.4892	0.00%
2016-08-01	0	0.050	0.049	0.050	0.048	0.051	4,804,000	237,316	0.0494	2.500	2.450	2.500	2.400	2.550	96,080	2.4700	2.04%
2016-07-29	0	0.049	0.049	0.050	0.049	0.051	9,155,000	452,660	0.0494	2.450	2.450	2.500	2.450	2.550	183,100	2.4722	-2.00%
2016-07-28	0	0.050	0.049	0.050	0.050	0.053	11,311,000	578,306	0.0511	2.500	2.450	2.500	2.500	2.650	226,220	2.5564	-5.66%
2016-07-27	0	0.053	0.052	0.053	0.051	0.055	11,900,000	621,530	0.0522	2.650	2.600	2.650	2.550	2.750	238,000	2.6115	-1.85%
2016-07-26	0	0.054	0.054	0.055	0.052	0.056	8,860,000	482,380	0.0544	2.700	2.700	2.750	2.600	2.800	177,200	2.7222	1.89%
2016-07-25	0	0.053	0.053	0.055	0.048	0.062	67,250,000	3,535,810	0.0526	2.650	2.650	2.750	2.400	3.100	1,345,000	2.6289	3.92%
2016-07-22	0	0.051	0.051	0.052	0.051	0.053	4,080,000	210,240	0.0515	2.550	2.550	2.600	2.550	2.650	81,600	2.5765	-3.77%
2016-07-21	0	0.053	0.053	0.054	0.052	0.054	4,075,000	216,590	0.0532	2.650	2.650	2.700	2.600	2.700	81,500	2.6575	1.92%
2016-07-20	0	0.052	0.051	0.052	0.050	0.052	2,170,000	110,670	0.0510	2.600	2.550	2.600	2.500	2.600	43,400	2.5500	1.96%
2016-07-19	0	0.051	0.050	0.051	0.050	0.051	2,760,000	140,610	0.0509	2.550	2.500	2.550	2.500	2.550	55,200	2.5473	0.00%
2016-07-18	0	0.051	0.051	0.052	0.051	0.052	2,740,000	141,460	0.0516	2.550	2.550	2.600	2.550	2.600	54,800	2.5814	0.00%
2016-07-15	0	0.051	0.051	0.053	0.051	0.054	1,780,000	92,420	0.0519	2.550	2.550	2.650	2.550	2.700	35,600	2.5961	-1.92%
2016-07-14	0	0.052	0.052	0.054	0.052	0.054	1,350,000	71,240	0.0528	2.600	2.600	2.700	2.600	2.700	27,000	2.6385	-5.45%
2016-07-13	0	0.055	0.054	0.055	0.055	0.057	4,310,000	239,150	0.0555	2.750	2.700	2.750	2.750	2.850	86,200	2.7744	-3.51%
2016-07-12	0	0.057	0.055	0.057	0.053	0.057	2,431,000	132,380	0.0545	2.850	2.750	2.850	2.650	2.850	48,620	2.7227	3.64%
2016-07-11	0	0.055	0.053	0.055	0.055	0.055	20,000	1,100	0.0550	2.750	2.650	2.750	2.750	2.750	400	2.7500	0.00%
2016-07-08	0	0.055	0.054	0.055	0.054	0.055	740,000	40,650	0.0549	2.750	2.700	2.750	2.700	2.750	14,800	2.7466	-1.79%
2016-07-07	0	0.056	0.055	0.056	0.056	0.058	1,601,200	90,835	0.0567	2.800	2.750	2.800	2.800	2.900	32,024	2.8365	0.00%
2016-07-06	0	0.056	0.056	0.057	0.053	0.056	5,680,000	313,810	0.0552	2.800	2.800	2.850	2.650	2.800	113,600	2.7624	5.66%
2016-07-05	0	0.053	0.052	0.054	0.053	0.055	3,080,000	164,260	0.0533	2.650	2.600	2.700	2.650	2.750	61,600	2.6666	1.92%
2016-07-04	0	0.052	0.051	0.052	0.049	0.052	1,582,000	80,940	0.0512	2.600	2.550	2.600	2.450	2.600	31,640	2.5582	6.12%
2016-06-30	0	0.049	0.049	0.052	0.048	0.052	6,100,000	301,850	0.0495	2.450	2.450	2.600	2.400	2.600	122,000	2.4742	-2.00%
2016-06-29	0	0.050	0.049	0.050	0.048	0.050	3,090,000	149,860	0.0485	2.500	2.450	2.500	2.400	2.500	61,800	2.4249	0.00%
2016-06-28	0	0.050	0.049	0.050	0.048	0.051	1,722,000	83,790	0.0487	2.500	2.450	2.500	2.400	2.550	34,440	2.4329	0.00%
2016-06-27	0	0.050	0.049	0.050	0.049	0.051	27,100,000	1,360,770	0.0502	2.500	2.450	2.500	2.450	2.550	542,000	2.5106	-1.96%
2016-06-24	0	0.051	0.050	0.051	0.050	0.053	9,450,000	481,730	0.0510	2.550	2.500	2.550	2.500	2.650	189,000	2.5488	-3.77%
2016-06-23	0	0.053	0.053	0.054	0.052	0.054	180,000	9,630	0.0535	2.650	2.650	2.700	2.600	2.700	3,600	2.6750	0.00%
2016-06-22	0	0.053	0.052	0.053	0.055	0.056	1,176,000	64,938	0.0552	2.650	2.600	2.650	2.750	2.800	23,520	2.7610	-5.36%
2016-06-21	0	0.056	0.055	0.057	0.054	0.060	5,020,000	288,920	0.0576	2.800	2.750	2.850	2.700	3.000	100,400	2.8777	0.00%
2016-06-20	0	0.056	0.055	0.056	0.052	0.056	11,055,000	599,835	0.0543	2.800	2.750	2.800	2.600	2.800	221,100	2.7130	7.69%
2016-06-17	0	0.052	0.052	0.053	0.051	0.056	13,340,000	697,560	0.0523	2.600	2.600	2.650	2.550	2.800	266,800	2.6145	-7.14%
2016-06-16	0	0.056	0.056	0.057	0.055	0.056	2,940,000	163,750	0.0557	2.800	2.800	2.850	2.750	2.800	58,800	2.7849	-1.75%
2016-06-15	0	0.057	0.057	0.058	0.055	0.057	1,770,000	100,090	0.0565	2.850	2.850	2.900	2.750	2.850	35,400	2.8274	1.79%
2016-06-14	0	0.056	0.056	0.058	0.056	0.058	2,410,000	138,360	0.0574	2.800	2.800	2.900	2.800	2.900	48,200	2.8705	0.00%
2016-06-13	0	0.056	0.056	0.059	0.056	0.056	2,390,000	133,840	0.0560	2.800	2.800	2.950	2.800	2.800	47,800	2.8000	0.00%
2016-06-10	0	0.056	0.056	0.059	0.056	0.056	260,000	14,560	0.0560	2.800	2.800	2.950	2.800	2.800	5,200	2.8000	-3.45%
2016-06-08	0	0.058	0.058	0.059	0.058	0.060	1,320,000	76,810	0.0582	2.900	2.900	2.950	2.900	3.000	26,400	2.9095	-1.69%
2016-06-07	0	0.059	0.059	0.060	0.056	0.060	4,610,000	268,480	0.0582	2.950	2.950	3.000	2.800	3.000	92,200	2.9119	7.27%
2016-06-06	0	0.055	0.055	0.056	0.055	0.057	2,630,000	146,760	0.0558	2.750	2.750	2.800	2.750	2.850	52,600	2.7901	-3.51%
2016-06-03	0	0.057	0.057	0.058	0.055	0.059	9,630,000	546,420	0.0567	2.850	2.850	2.900	2.750	2.950	192,600	2.8371	-1.72%
2016-06-02	0	0.058	0.057	0.058	0.055	0.062	29,020,000	1,655,490	0.0570	2.900	2.850	2.900	2.750	3.100	580,400	2.8523	-6.45%
2016-06-01	0	0.062	0.060	0.062	0.060	0.063	2,490,000	154,930	0.0622	3.100	3.000	3.100	3.000	3.150	49,800	3.1110	3.33%
2016-05-31	0	0.060	0.059	0.060	0.060	0.062	3,060,000	186,000	0.0608	3.000	2.950	3.000	3.000	3.100	61,200	3.0392	3.45%
2016-05-30	0	0.058	0.058	0.060	0.058	0.060	420,000	24,680	0.0588	2.900	2.900	3.000	2.900	3.000	8,400	2.9381	-3.33%
2016-05-27	0	0.060	0.058	0.060	0.057	0.060	980,000	57,910	0.0591	3.000	2.900	3.000	2.850	3.000	19,600	2.9546	1.69%
2016-05-26	0	0.059	0.057	0.059	0.057	0.059	960,000	56,530	0.0589	2.950	2.850	2.950	2.850	2.950	19,200	2.9443	3.51%
2016-05-25	0	0.057	0.057	0.058	0.056	0.061	2,620,000	150,850	0.0576	2.850	2.850	2.900	2.800	3.050	52,400	2.8788	-5.00%
2016-05-24	0	0.060	0.058	0.060	0.057	0.060	2,460,000	145,820	0.0593	3.000	2.900	3.000	2.850	3.000	49,200	2.9638	1.69%
2016-05-23	0	0.059	0.058	0.060	0.055	0.060	26,440,000	1,534,860	0.0581	2.950	2.900	3.000	2.750	3.000	528,800	2.9025	-1.67%
2016-05-20	0	0.060	0.060	0.061	0.060	0.061	1,830,000	110,480	0.0604	3.000	3.000	3.050	3.000	3.050	36,600	3.0186	-1.64%
2016-05-19	0	0.061	0.060	0.061	0.060	0.061	3,630,000	219,500	0.0605	3.050	3.000	3.050	3.000	3.050	72,600	3.0234	0.00%
2016-05-18	0	0.061	0.060	0.061	0.060	0.064	14,150,000	873,220	0.0617	3.050	3.000	3.050	3.000	3.200	283,000	3.0856	-6.15%
2016-05-17	0	0.065	0.064	0.065	0.064	0.065	6,850,000	440,650	0.0643	3.250	3.200	3.250	3.200	3.250	137,000	3.2164	1.56%
2016-05-16	0	0.064	0.064	0.065	0.064	0.066	4,320,000	281,150	0.0651	3.200	3.200	3.250	3.200	3.300	86,400	3.2541	-3.03%
2016-05-13	0	0.066	0.065	0.066	0.065	0.068	8,720,000	569,790	0.0653	3.300	3.250	3.300	3.250	3.400	174,400	3.2671	0.00%
2016-05-12	0	0.066	0.065	0.067	0.065	0.068	11,025,000	727,500	0.0660	3.300	3.250	3.350	3.250	3.400	220,500	3.2993	-4.35%
2016-05-11	0	0.069	0.068	0.069	0.069	0.071	4,360,000	303,920	0.0697	3.450	3.400	3.450	3.450	3.550	87,200	3.4853	2.99%
2016-05-10	0	0.067	0.067	0.069	0.066	0.069	2,180,000	148,980	0.0683	3.350	3.350	3.450	3.300	3.450	43,600	3.4170	-1.47%
2016-05-09	0	0.068	0.068	0.069	0.065	0.070	20,186,000	1,364,002	0.0676	3.400	3.400	3.450	3.250	3.500	403,720	3.3786	0.00%
2016-05-06	0	0.068	0.066	0.068	0.066	0.071	7,720,000	524,270	0.0679	3.400	3.300	3.400	3.300	3.550	154,400	3.3955	3.03%
2016-05-05	0	0.066	0.066	0.068	0.066	0.069	4,550,000	306,750	0.0674	3.300	3.300	3.400	3.300	3.450	91,000	3.3709	-1.49%
2016-05-04	0	0.067	0.067	0.068	0.065	0.067	4,200,000	279,710	0.0666	3.350	3.350	3.400	3.250	3.350	84,000	3.3299	3.08%
2016-05-03	0	0.065	0.065	0.066	0.065	0.068	26,680,000	1,759,200	0.0659	3.250	3.250	3.300	3.250	3.400	533,600	3.2969	-4.41%
2016-04-29	0	0.068	0.068	0.070	0.067	0.076	31,180,000	2,224,780	0.0714	3.400	3.400	3.500	3.350	3.800	623,600	3.5676	-4.23%
2016-04-28	0	0.071	0.071	0.072	0.071	0.073	3,480,000	249,830	0.0718	3.550	3.550	3.600	3.550	3.650	69,600	3.5895	-1.39%
2016-04-27	0	0.072	0.072	0.073	0.072	0.073	4,690,000	340,580	0.0726	3.600	3.600	3.650	3.600	3.650	93,800	3.6309	-1.37%
2016-04-26	0	0.073	0.072	0.074	0.072	0.074	2,860,000	206,780	0.0723	3.650	3.600	3.700	3.600	3.700	57,200	3.6150	0.00%
2016-04-25	0	0.073	0.073	0.074	0.071	0.075	4,510,000	330,960	0.0734	3.650	3.650	3.700	3.550	3.750	90,200	3.6692	-1.35%
2016-04-22	0	0.074	0.072	0.074	0.070	0.076	29,600,000	2,163,660	0.0731	3.700	3.600	3.700	3.500	3.800	592,000	3.6548	5.71%
2016-04-21	0	0.070	0.070	0.072	0.069	0.072	14,510,000	1,014,230	0.0699	3.500	3.500	3.600	3.450	3.600	290,200	3.4949	-2.78%
2016-04-20	0	0.072	0.072	0.073	0.069	0.073	19,850,000	1,391,110	0.0701	3.600	3.600	3.650	3.450	3.650	397,000	3.5041	-1.37%
2016-04-19	0	0.073	0.072	0.073	0.071	0.075	10,682,000	774,564	0.0725	3.650	3.600	3.650	3.550	3.750	213,640	3.6256	2.82%
2016-04-18	0	0.071	0.069	0.070	0.065	0.072	21,230,000	1,458,790	0.0687	3.550	3.450	3.500	3.250	3.600	424,600	3.4357	-1.39%
2016-04-15	0	0.072	0.072	0.073	0.072	0.077	26,080,000	1,905,040	0.0730	3.600	3.600	3.650	3.600	3.850	521,600	3.6523	-2.70%
2016-04-14	0	0.074	0.073	0.074	0.072	0.078	31,400,000	2,327,210	0.0741	3.700	3.650	3.700	3.600	3.900	628,000	3.7057	-5.13%
2016-04-13	0	0.078	0.075	0.078	0.071	0.082	52,120,000	3,973,900	0.0762	3.900	3.750	3.900	3.550	4.100	1,042,400	3.8123	1.30%
2016-04-12	0	0.077	0.077	0.078	0.076	0.080	7,020,000	548,060	0.0781	3.850	3.850	3.900	3.800	4.000	140,400	3.9036	0.00%
2016-04-11	0	0.077	0.077	0.078	0.074	0.081	2,403,000	186,350	0.0775	3.850	3.850	3.900	3.700	4.050	48,060	3.8774	-1.28%
2016-04-08	0	0.078	0.078	0.079	0.077	0.079	4,720,000	368,360	0.0780	3.900	3.900	3.950	3.850	3.950	94,400	3.9021	-1.27%
2016-04-07	0	0.079	0.079	0.081	0.079	0.081	1,100,000	87,930	0.0799	3.950	3.950	4.050	3.950	4.050	22,000	3.9968	-2.47%
2016-04-06	0	0.081	0.081	0.082	0.080	0.081	5,320,000	427,420	0.0803	4.050	4.050	4.100	4.000	4.050	106,400	4.0171	1.25%
2016-04-05	0	0.080	0.080	0.081	0.078	0.081	2,720,000	216,740	0.0797	4.000	4.000	4.050	3.900	4.050	54,400	3.9842	0.00%
2016-04-01	0	0.080	0.079	0.080	0.075	0.081	29,450,000	2,336,860	0.0794	4.000	3.950	4.000	3.750	4.050	589,000	3.9675	-2.44%
2016-03-31	0	0.082	0.082	0.083	0.082	0.084	8,020,000	658,560	0.0821	4.100	4.100	4.150	4.100	4.200	160,400	4.1057	-2.38%
2016-03-30	0	0.084	0.083	0.085	0.083	0.084	6,140,000	510,740	0.0832	4.200	4.150	4.250	4.150	4.200	122,800	4.1591	-1.18%
2016-03-29	0	0.085	0.085	0.086	0.082	0.087	15,073,000	1,285,540	0.0853	4.250	4.250	4.300	4.100	4.350	301,460	4.2644	0.00%
2016-03-24	0	0.085	0.084	0.085	0.084	0.088	6,440,000	546,630	0.0849	4.250	4.200	4.250	4.200	4.400	128,800	4.2440	0.00%
2016-03-23	0	0.085	0.085	0.086	0.083	0.088	14,250,000	1,224,600	0.0859	4.250	4.250	4.300	4.150	4.400	285,000	4.2968	-2.30%
2016-03-22	0	0.087	0.085	0.088	0.083	0.089	11,980,000	1,034,460	0.0863	4.350	4.250	4.400	4.150	4.450	239,600	4.3174	1.16%
2016-03-21	0	0.086	0.086	0.088	0.084	0.087	28,110,000	2,410,220	0.0857	4.300	4.300	4.400	4.200	4.350	562,200	4.2871	3.61%
2016-03-18	0	0.083	0.083	0.084	0.082	0.085	7,070,000	597,140	0.0845	4.150	4.150	4.200	4.100	4.250	141,400	4.2231	0.00%
2016-03-17	0	0.083	0.082	0.083	0.082	0.083	7,051,000	583,675	0.0828	4.150	4.100	4.150	4.100	4.150	141,020	4.1390	1.22%
2016-03-16	0	0.082	0.081	0.082	0.080	0.084	12,930,000	1,050,540	0.0812	4.100	4.050	4.100	4.000	4.200	258,600	4.0624	-1.20%
2016-03-15	0	0.083	0.083	0.084	0.082	0.086	8,430,000	699,290	0.0830	4.150	4.150	4.200	4.100	4.300	168,600	4.1476	-4.60%
2016-03-14	0	0.087	0.086	0.088	0.085	0.088	2,290,000	200,020	0.0873	4.350	4.300	4.400	4.250	4.400	45,800	4.3672	0.00%
2016-03-11	0	0.087	0.086	0.087	0.083	0.087	6,905,000	584,510	0.0847	4.350	4.300	4.350	4.150	4.350	138,100	4.2325	0.00%
2016-03-10	0	0.087	0.087	0.088	0.083	0.087	16,460,000	1,418,230	0.0862	4.350	4.350	4.400	4.150	4.350	329,200	4.3081	1.16%
2016-03-09	0	0.086	0.085	0.086	0.085	0.086	4,360,000	373,230	0.0856	4.300	4.250	4.300	4.250	4.300	87,200	4.2802	1.18%
2016-03-08	0	0.085	0.084	0.085	0.082	0.085	5,920,000	490,800	0.0829	4.250	4.200	4.250	4.100	4.250	118,400	4.1453	0.00%
2016-03-07	0	0.085	0.085	0.087	0.084	0.089	2,272,000	195,350	0.0860	4.250	4.250	4.350	4.200	4.450	45,440	4.2991	-3.41%
2016-03-04	0	0.088	0.087	0.089	0.088	0.088	2,220,000	195,360	0.0880	4.400	4.350	4.450	4.400	4.400	44,400	4.4000	0.00%
2016-03-03	0	0.088	0.088	0.090	0.088	0.090	8,260,000	734,820	0.0890	4.400	4.400	4.500	4.400	4.500	165,200	4.4481	-1.12%
2016-03-02	0	0.089	0.089	0.090	0.087	0.090	15,863,000	1,392,270	0.0878	4.450	4.450	4.500	4.350	4.500	317,260	4.3884	0.00%
2016-03-01	0	0.089	0.088	0.089	0.084	0.089	4,920,000	428,840	0.0872	4.450	4.400	4.450	4.200	4.450	98,400	4.3581	0.00%
2016-02-29	0	0.089	0.089	0.090	0.087	0.090	2,890,000	257,380	0.0891	4.450	4.450	4.500	4.350	4.500	57,800	4.4529	-2.20%
2016-02-26	0	0.091	0.091	0.092	0.088	0.093	9,770,000	866,270	0.0887	4.550	4.550	4.600	4.400	4.650	195,400	4.4333	3.41%
2016-02-25	0	0.088	0.087	0.089	0.086	0.090	6,410,000	562,190	0.0877	4.400	4.350	4.450	4.300	4.500	128,200	4.3853	-3.30%
2016-02-24	0	0.091	0.090	0.092	0.087	0.091	6,061,000	542,384	0.0895	4.550	4.500	4.600	4.350	4.550	121,220	4.4744	0.00%
2016-02-23	0	0.091	0.090	0.093	0.087	0.098	33,160,000	3,077,890	0.0928	4.550	4.500	4.650	4.350	4.900	663,200	4.6410	4.60%
2016-02-22	0	0.087	0.087	0.088	0.086	0.088	2,340,000	204,180	0.0873	4.350	4.350	4.400	4.300	4.400	46,800	4.3628	-1.14%
2016-02-19	0	0.088	0.087	0.088	0.088	0.089	5,310,000	470,880	0.0887	4.400	4.350	4.400	4.400	4.450	106,200	4.4339	-1.12%
2016-02-18	0	0.089	0.088	0.089	0.088	0.090	7,901,600	707,692	0.0896	4.450	4.400	4.450	4.400	4.500	158,032	4.4782	2.30%
2016-02-17	0	0.087	0.087	0.089	0.087	0.093	5,390,000	478,790	0.0888	4.350	4.350	4.450	4.350	4.650	107,800	4.4415	-6.45%
2016-02-16	0	0.093	0.090	0.093	0.085	0.093	22,310,000	1,962,400	0.0880	4.650	4.500	4.650	4.250	4.650	446,200	4.3980	9.41%
2016-02-15	0	0.085	0.085	0.089	0.084	0.088	2,590,000	224,840	0.0868	4.250	4.250	4.450	4.200	4.400	51,800	4.3405	0.00%
2016-02-12	0	0.085	0.084	0.085	0.083	0.087	2,020,000	173,010	0.0856	4.250	4.200	4.250	4.150	4.350	40,400	4.2824	1.19%
2016-02-11	0	0.084	0.084	0.089	0.082	0.084	2,350,000	194,210	0.0826	4.200	4.200	4.450	4.100	4.200	47,000	4.1321	-5.62%
2016-02-05	0	0.089	0.088	0.089	0.086	0.089	8,261,210	717,971	0.0869	4.450	4.400	4.450	4.300	4.450	165,224	4.3454	3.49%
2016-02-04	0	0.086	0.086	0.089	0.085	0.088	6,094,000	531,600	0.0872	4.300	4.300	4.450	4.250	4.400	121,880	4.3617	2.38%
2016-02-03	0	0.084	0.084	0.087	0.082	0.087	9,270,000	788,040	0.0850	4.200	4.200	4.350	4.100	4.350	185,400	4.2505	-4.55%
2016-02-02	0	0.088	0.088	0.089	0.083	0.088	7,130,000	611,940	0.0858	4.400	4.400	4.450	4.150	4.400	142,600	4.2913	3.53%
2016-02-01	0	0.085	0.083	0.085	0.079	0.090	31,260,000	2,664,920	0.0853	4.250	4.150	4.250	3.950	4.500	625,200	4.2625	10.39%
2016-01-29	0	0.077	0.077	0.079	0.077	0.080	4,890,000	383,500	0.0784	3.850	3.850	3.950	3.850	4.000	97,800	3.9213	0.00%
2016-01-28	0	0.077	0.076	0.078	0.076	0.080	10,660,000	826,460	0.0775	3.850	3.800	3.900	3.800	4.000	213,200	3.8765	-1.28%
2016-01-27	0	0.078	0.077	0.078	0.075	0.084	22,390,000	1,741,250	0.0778	3.900	3.850	3.900	3.750	4.200	447,800	3.8885	-3.70%
2016-01-26	0	0.081	0.081	0.083	0.081	0.087	18,520,000	1,534,330	0.0828	4.050	4.050	4.150	4.050	4.350	370,400	4.1424	-7.95%
2016-01-25	0	0.088	0.086	0.090	0.086	0.090	26,520,000	2,326,840	0.0877	4.400	4.300	4.500	4.300	4.500	530,400	4.3870	0.00%
2016-01-22	0	0.088	0.086	0.088	0.086	0.090	8,850,000	779,020	0.0880	4.400	4.300	4.400	4.300	4.500	177,000	4.4012	1.15%
2016-01-21	0	0.087	0.087	0.089	0.087	0.091	8,690,000	770,970	0.0887	4.350	4.350	4.450	4.350	4.550	173,800	4.4360	-4.40%
2016-01-20	0	0.091	0.090	0.091	0.089	0.092	9,720,000	877,680	0.0903	4.550	4.500	4.550	4.450	4.600	194,400	4.5148	-1.09%
2016-01-19	0	0.092	0.090	0.093	0.087	0.093	3,332,000	301,200	0.0904	4.600	4.500	4.650	4.350	4.650	66,640	4.5198	2.22%
2016-01-18	0	0.090	0.090	0.091	0.090	0.094	10,927,000	989,926	0.0906	4.500	4.500	4.550	4.500	4.700	218,540	4.5297	-1.10%
2016-01-15	0	0.091	0.091	0.092	0.091	0.095	5,360,000	495,970	0.0925	4.550	4.550	4.600	4.550	4.750	107,200	4.6266	-4.21%
2016-01-14	0	0.095	0.094	0.095	0.090	0.097	3,610,000	344,870	0.0955	4.750	4.700	4.750	4.500	4.850	72,200	4.7766	2.15%
2016-01-13	0	0.093	0.093	0.095	0.090	0.097	6,830,000	638,450	0.0935	4.650	4.650	4.750	4.500	4.850	136,600	4.6739	0.00%
2016-01-12	0	0.093	0.090	0.093	0.090	0.099	27,950,000	2,566,350	0.0918	4.650	4.500	4.650	4.500	4.950	559,000	4.5910	0.00%
2016-01-11	0	0.093	0.093	0.094	0.092	0.101	25,530,000	2,455,900	0.0962	4.650	4.650	4.700	4.600	5.050	510,600	4.8098	-11.43%
2016-01-08	0	0.105	0.104	0.106	0.102	0.105	7,205,000	740,155	0.1027	5.250	5.200	5.300	5.100	5.250	144,100	5.1364	2.94%
2016-01-07	0	0.102	0.101	0.103	0.100	0.106	25,280,000	2,589,140	0.1024	5.100	5.050	5.150	5.000	5.300	505,600	5.1209	-5.56%
2016-01-06	0	0.108	0.106	0.109	0.105	0.110	3,580,000	379,200	0.1059	5.400	5.300	5.450	5.250	5.500	71,600	5.2961	0.93%
2016-01-05	0	0.107	0.106	0.107	0.106	0.108	4,770,000	511,260	0.1072	5.350	5.300	5.350	5.300	5.400	95,400	5.3591	-0.93%
2016-01-04	0	0.108	0.107	0.108	0.106	0.114	18,760,000	2,032,020	0.1083	5.400	5.350	5.400	5.300	5.700	375,200	5.4158	-4.42%
2015-12-31	0	0.113	0.111	0.113	0.110	0.117	13,740,000	1,532,430	0.1115	5.650	5.550	5.650	5.500	5.850	274,800	5.5765	-3.42%
2015-12-30	0	0.117	0.116	0.117	0.106	0.117	48,630,000	5,484,870	0.1128	5.850	5.800	5.850	5.300	5.850	972,600	5.6394	11.43%
2015-12-29	0	0.105	0.105	0.107	0.103	0.107	10,380,000	1,088,140	0.1048	5.250	5.250	5.350	5.150	5.350	207,600	5.2415	-0.94%
2015-12-28	0	0.106	0.105	0.106	0.103	0.108	3,930,000	419,220	0.1067	5.300	5.250	5.300	5.150	5.400	78,600	5.3336	-0.93%
2015-12-24	0	0.107	0.105	0.107	0.105	0.107	1,010,000	107,370	0.1063	5.350	5.250	5.350	5.250	5.350	20,200	5.3153	2.88%
2015-12-23	0	0.104	0.104	0.106	0.101	0.107	18,480,000	1,907,870	0.1032	5.200	5.200	5.300	5.050	5.350	369,600	5.1620	-3.70%
2015-12-22	0	0.108	0.106	0.108	0.104	0.108	4,660,000	494,020	0.1060	5.400	5.300	5.400	5.200	5.400	93,200	5.3006	1.89%
2015-12-21	0	0.106	0.106	0.107	0.100	0.111	22,400,000	2,334,670	0.1042	5.300	5.300	5.350	5.000	5.550	448,000	5.2113	-2.75%
2015-12-18	0	0.109	0.109	0.110	0.108	0.113	2,193,000	241,500	0.1101	5.450	5.450	5.500	5.400	5.650	43,860	5.5062	-3.54%
2015-12-17	0	0.113	0.111	0.113	0.110	0.114	6,380,000	715,190	0.1121	5.650	5.550	5.650	5.500	5.700	127,600	5.6049	2.73%
2015-12-16	0	0.110	0.110	0.113	0.110	0.114	14,718,800	1,650,330	0.1121	5.500	5.500	5.650	5.500	5.700	294,376	5.6062	0.00%
2015-12-15	0	0.110	0.109	0.110	0.109	0.115	8,863,000	993,845	0.1121	5.500	5.450	5.500	5.450	5.750	177,260	5.6067	-2.65%
2015-12-14	0	0.113	0.111	0.114	0.101	0.118	13,270,000	1,509,310	0.1137	5.650	5.550	5.700	5.050	5.900	265,400	5.6869	3.67%
2015-12-11	0	0.109	0.109	0.110	0.103	0.109	9,240,000	978,100	0.1059	5.450	5.450	5.500	5.150	5.450	184,800	5.2927	-1.80%
2015-12-10	0	0.111	0.111	0.112	0.110	0.123	41,280,000	4,881,130	0.1182	5.550	5.550	5.600	5.500	6.150	825,600	5.9122	-2.63%
2015-12-09	0	0.114	0.114	0.115	0.097	0.115	80,670,000	8,534,120	0.1058	5.700	5.700	5.750	4.850	5.750	1,613,400	5.2895	15.15%
2015-12-08	0	0.099	0.098	0.099	0.096	0.099	26,310,000	2,592,330	0.0985	4.950	4.900	4.950	4.800	4.950	526,200	4.9265	2.06%
2015-12-07	0	0.097	0.096	0.097	0.096	0.108	84,142,000	8,358,006	0.0993	4.850	4.800	4.850	4.800	5.400	1,682,840	4.9666	-9.35%
2015-12-04	0	0.107	0.106	0.107	0.102	0.111	21,410,000	2,288,670	0.1069	5.350	5.300	5.350	5.100	5.550	428,200	5.3449	-4.46%
2015-12-03	0	0.112	0.112	0.113	0.110	0.118	22,450,000	2,522,800	0.1124	5.600	5.600	5.650	5.500	5.900	449,000	5.6187	-5.88%
2015-12-02	0	0.119	0.119	0.120	0.115	0.125	3,100,000	363,990	0.1174	5.950	5.950	6.000	5.750	6.250	62,000	5.8708	4.39%
2015-12-01	0	0.114	0.114	0.116	0.114	0.117	5,360,000	618,800	0.1154	5.700	5.700	5.800	5.700	5.850	107,200	5.7724	-0.87%
2015-11-30	0	0.115	0.115	0.116	0.114	0.116	9,050,000	1,041,715	0.1151	5.750	5.750	5.800	5.700	5.800	181,000	5.7553	-0.86%
2015-11-27	0	0.116	0.116	0.118	0.116	0.120	8,192,200	968,714	0.1182	5.800	5.800	5.900	5.800	6.000	163,844	5.9124	-1.69%
2015-11-26	0	0.118	0.118	0.120	0.118	0.124	5,770,000	690,340	0.1196	5.900	5.900	6.000	5.900	6.200	115,400	5.9821	-0.84%
2015-11-25	0	0.119	0.118	0.119	0.117	0.120	11,673,000	1,386,350	0.1188	5.950	5.900	5.950	5.850	6.000	233,460	5.9383	-1.65%
2015-11-24	0	0.121	0.120	0.121	0.119	0.123	15,574,902	1,865,393	0.1198	6.050	6.000	6.050	5.950	6.150	311,498	5.9885	-2.42%
2015-11-23	0	0.124	0.123	0.124	0.119	0.126	7,310,000	896,070	0.1226	6.200	6.150	6.200	5.950	6.300	146,200	6.1291	0.81%
2015-11-20	0	0.123	0.122	0.123	0.122	0.124	11,550,000	1,415,840	0.1226	6.150	6.100	6.150	6.100	6.200	231,000	6.1292	1.65%
2015-11-19	0	0.121	0.121	0.123	0.120	0.129	23,140,000	2,831,850	0.1224	6.050	6.050	6.150	6.000	6.450	462,800	6.1189	-5.47%
2015-11-18	0	0.128	0.126	0.128	0.125	0.129	9,880,000	1,243,060	0.1258	6.400	6.300	6.400	6.250	6.450	197,600	6.2908	-0.78%
2015-11-17	0	0.129	0.128	0.129	0.121	0.134	9,970,000	1,289,950	0.1294	6.450	6.400	6.450	6.050	6.700	199,400	6.4692	-0.77%
2015-11-16	0	0.130	0.129	0.130	0.122	0.134	8,080,000	1,046,610	0.1295	6.500	6.450	6.500	6.100	6.700	161,600	6.4765	4.00%
2015-11-13	0	0.125	0.125	0.128	0.125	0.127	4,560,000	572,920	0.1256	6.250	6.250	6.400	6.250	6.350	91,200	6.2820	-2.34%
2015-11-12	0	0.128	0.128	0.129	0.127	0.129	35,910,000	4,597,640	0.1280	6.400	6.400	6.450	6.350	6.450	718,200	6.4016	1.59%
2015-11-11	0	0.126	0.125	0.126	0.125	0.131	9,170,000	1,172,770	0.1279	6.300	6.250	6.300	6.250	6.550	183,400	6.3946	-2.33%
2015-11-10	0	0.129	0.128	0.130	0.125	0.140	22,200,000	2,920,280	0.1315	6.450	6.400	6.500	6.250	7.000	444,000	6.5772	-7.19%
2015-11-09	0	0.139	0.138	0.140	0.138	0.141	32,851,649	4,566,460	0.1390	6.950	6.900	7.000	6.900	7.050	657,033	6.9501	-0.71%
2015-11-06	0	0.140	0.139	0.140	0.139	0.142	9,310,000	1,309,760	0.1407	7.000	6.950	7.000	6.950	7.100	186,200	7.0342	-1.41%
2015-11-05	0	0.142	0.141	0.142	0.141	0.143	7,235,600	1,024,860	0.1416	7.100	7.050	7.100	7.050	7.150	144,712	7.0821	0.71%
2015-11-04	0	0.141	0.140	0.141	0.138	0.147	20,173,400	2,841,539	0.1409	7.050	7.000	7.050	6.900	7.350	403,468	7.0428	0.00%
2015-11-03	0	0.141	0.139	0.141	0.139	0.143	22,030,000	3,088,090	0.1402	7.050	6.950	7.050	6.950	7.150	440,600	7.0088	-0.70%
2015-11-02	0	0.142	0.142	0.144	0.141	0.148	13,700,351	1,973,836	0.1441	7.100	7.100	7.200	7.050	7.400	274,007	7.2036	-1.39%
2015-10-30	0	0.144	0.143	0.145	0.138	0.147	51,360,000	7,331,310	0.1427	7.200	7.150	7.250	6.900	7.350	1,027,200	7.1372	-2.04%
2015-10-29	0	0.147	0.146	0.148	0.142	0.154	25,650,000	3,805,580	0.1484	7.350	7.300	7.400	7.100	7.700	513,000	7.4183	-4.55%
2015-10-28	0	0.154	0.153	0.154	0.140	0.155	32,330,000	4,843,250	0.1498	7.700	7.650	7.700	7.000	7.750	646,600	7.4903	7.69%
2015-10-27	0	0.143	0.142	0.143	0.140	0.145	9,634,200	1,370,689	0.1423	7.150	7.100	7.150	7.000	7.250	192,684	7.1137	-1.38%
2015-10-26	0	0.145	0.145	0.147	0.145	0.150	20,400,000	3,018,630	0.1480	7.250	7.250	7.350	7.250	7.500	408,000	7.3986	-1.36%
2015-10-23	0	0.147	0.148	0.149	0.145	0.153	82,320,000	12,207,010	0.1483	7.350	7.400	7.450	7.250	7.650	1,646,400	7.4144	1.38%
2015-10-22	0	0.145	0.144	0.145	0.134	0.147	76,210,000	10,909,470	0.1432	7.250	7.200	7.250	6.700	7.350	1,524,200	7.1575	5.84%
2015-10-20	0	0.137	0.136	0.137	0.130	0.141	22,400,000	3,086,380	0.1378	6.850	6.800	6.850	6.500	7.050	448,000	6.8892	3.79%
2015-10-19	0	0.132	0.131	0.132	0.132	0.139	25,910,000	3,464,250	0.1337	6.600	6.550	6.600	6.600	6.950	518,200	6.6852	-5.04%
2015-10-16	0	0.139	0.138	0.139	0.135	0.141	12,250,000	1,698,190	0.1386	6.950	6.900	6.950	6.750	7.050	245,000	6.9314	0.00%
2015-10-15	0	0.139	0.138	0.139	0.134	0.141	13,923,000	1,925,424	0.1383	6.950	6.900	6.950	6.700	7.050	278,460	6.9145	2.96%
2015-10-14	0	0.135	0.135	0.136	0.135	0.140	9,480,000	1,295,890	0.1367	6.750	6.750	6.800	6.750	7.000	189,600	6.8349	-2.17%
2015-10-13	0	0.138	0.137	0.138	0.131	0.145	61,310,000	8,539,880	0.1393	6.900	6.850	6.900	6.550	7.250	1,226,200	6.9645	3.76%
2015-10-12	0	0.133	0.133	0.134	0.130	0.138	25,490,000	3,413,690	0.1339	6.650	6.650	6.700	6.500	6.900	509,800	6.6961	3.10%
2015-10-09	0	0.129	0.128	0.129	0.128	0.133	23,260,000	3,046,760	0.1310	6.450	6.400	6.450	6.400	6.650	465,200	6.5494	-0.77%
2015-10-08	0	0.130	0.129	0.130	0.125	0.131	29,820,000	3,852,740	0.1292	6.500	6.450	6.500	6.250	6.550	596,400	6.4600	2.36%
2015-10-07	0	0.127	0.126	0.128	0.121	0.130	16,980,000	2,156,030	0.1270	6.350	6.300	6.400	6.050	6.500	339,600	6.3487	-0.78%
2015-10-06	0	0.128	0.128	0.129	0.125	0.130	16,680,000	2,126,410	0.1275	6.400	6.400	6.450	6.250	6.500	333,600	6.3741	-0.78%
2015-10-05	0	0.129	0.128	0.130	0.120	0.130	44,740,000	5,676,430	0.1269	6.450	6.400	6.500	6.000	6.500	894,800	6.3438	5.74%
2015-10-02	0	0.122	0.121	0.122	0.115	0.125	14,900,000	1,793,300	0.1204	6.100	6.050	6.100	5.750	6.250	298,000	6.0178	1.67%
2015-09-30	0	0.120	0.118	0.120	0.108	0.121	15,640,000	1,788,460	0.1144	6.000	5.900	6.000	5.400	6.050	312,800	5.7176	11.11%
2015-09-29	0	0.108	0.107	0.108	0.108	0.112	11,470,000	1,258,390	0.1097	5.400	5.350	5.400	5.400	5.600	229,400	5.4856	-3.57%
2015-09-25	0	0.112	0.112	0.114	0.110	0.114	3,859,360	431,692	0.1119	5.600	5.600	5.700	5.500	5.700	77,187	5.5928	-1.75%
2015-09-24	0	0.114	0.114	0.115	0.112	0.115	5,410,000	618,410	0.1143	5.700	5.700	5.750	5.600	5.750	108,200	5.7154	0.00%
2015-09-23	0	0.114	0.114	0.115	0.112	0.117	12,440,000	1,415,920	0.1138	5.700	5.700	5.750	5.600	5.850	248,800	5.6910	-2.56%
2015-09-22	0	0.117	0.116	0.117	0.114	0.122	18,450,000	2,192,020	0.1188	5.850	5.800	5.850	5.700	6.100	369,000	5.9404	-0.85%
2015-09-21	0	0.118	0.120	0.121	0.113	0.120	9,840,000	1,147,070	0.1166	5.900	6.000	6.050	5.650	6.000	196,800	5.8286	-1.67%
2015-09-18	0	0.120	0.118	0.119	0.115	0.122	6,203,000	729,285	0.1176	6.000	5.900	5.950	5.750	6.100	124,060	5.8785	4.35%
2015-09-17	0	0.115	0.114	0.115	0.115	0.119	7,290,000	847,380	0.1162	5.750	5.700	5.750	5.750	5.950	145,800	5.8119	-3.36%
2015-09-16	0	0.119	0.118	0.119	0.115	0.131	31,730,000	3,832,880	0.1208	5.950	5.900	5.950	5.750	6.550	634,600	6.0398	3.48%
2015-09-15	0	0.115	0.115	0.116	0.113	0.123	19,005,000	2,221,265	0.1169	5.750	5.750	5.800	5.650	6.150	380,100	5.8439	-6.50%
2015-09-14	0	0.123	0.122	0.123	0.118	0.139	85,720,000	11,047,180	0.1289	6.150	6.100	6.150	5.900	6.950	1,714,400	6.4438	3.36%
2015-09-11	0	0.119	0.119	0.120	0.106	0.127	85,860,000	10,072,810	0.1173	5.950	5.950	6.000	5.300	6.350	1,717,200	5.8658	11.21%
2015-09-10	0	0.107	0.107	0.108	0.099	0.109	29,291,000	3,051,300	0.1042	5.350	5.350	5.400	4.950	5.450	585,820	5.2086	7.00%
2015-09-09	0	0.100	0.099	0.100	0.096	0.103	35,030,000	3,491,950	0.0997	5.000	4.950	5.000	4.800	5.150	700,600	4.9842	1.01%
2015-09-08	0	0.099	0.099	0.100	0.095	0.102	55,370,000	5,502,810	0.0994	4.950	4.950	5.000	4.750	5.100	1,107,400	4.9691	4.21%
2015-09-07	0	0.095	0.095	0.097	0.093	0.097	5,920,000	566,770	0.0957	4.750	4.750	4.850	4.650	4.850	118,400	4.7869	1.06%
2015-09-04	0	0.094	0.093	0.095	0.093	0.095	3,780,000	355,540	0.0941	4.700	4.650	4.750	4.650	4.750	75,600	4.7029	0.00%
2015-09-02	0	0.094	0.094	0.097	0.091	0.096	11,571,400	1,085,073	0.0938	4.700	4.700	4.850	4.550	4.800	231,428	4.6886	-1.05%
2015-09-01	0	0.095	0.094	0.095	0.091	0.098	10,600,000	1,001,440	0.0945	4.750	4.700	4.750	4.550	4.900	212,000	4.7238	2.15%
2015-08-31	0	0.093	0.092	0.093	0.093	0.099	9,070,000	860,180	0.0948	4.650	4.600	4.650	4.650	4.950	181,400	4.7419	-4.12%
2015-08-28	0	0.097	0.097	0.099	0.093	0.107	25,690,000	2,504,500	0.0975	4.850	4.850	4.950	4.650	5.350	513,800	4.8745	2.11%
2015-08-27	0	0.095	0.095	0.097	0.092	0.096	12,010,000	1,127,250	0.0939	4.750	4.750	4.850	4.600	4.800	240,200	4.6930	3.26%
2015-08-26	0	0.092	0.091	0.092	0.091	0.096	9,390,000	870,860	0.0927	4.600	4.550	4.600	4.550	4.800	187,800	4.6372	2.22%
2015-08-25	0	0.090	0.090	0.092	0.081	0.098	58,245,000	5,248,200	0.0901	4.500	4.500	4.600	4.050	4.900	1,164,900	4.5053	5.88%
2015-08-24	0	0.085	0.081	0.085	0.081	0.103	76,323,000	6,919,325	0.0907	4.250	4.050	4.250	4.050	5.150	1,526,460	4.5329	-18.27%
2015-08-21	0	0.104	0.103	0.105	0.101	0.110	23,690,000	2,508,380	0.1059	5.200	5.150	5.250	5.050	5.500	473,800	5.2942	-5.45%
2015-08-20	0	0.110	0.109	0.110	0.109	0.115	15,210,000	1,685,310	0.1108	5.500	5.450	5.500	5.450	5.750	304,200	5.5401	-4.35%
2015-08-19	0	0.115	0.115	0.117	0.113	0.117	12,290,000	1,421,660	0.1157	5.750	5.750	5.850	5.650	5.850	245,800	5.7838	-4.17%
2015-08-18	0	0.120	0.120	0.121	0.114	0.122	27,150,000	3,234,350	0.1191	6.000	6.000	6.050	5.700	6.100	543,000	5.9564	2.56%
2015-08-17	0	0.117	0.117	0.119	0.112	0.120	16,010,000	1,847,050	0.1154	5.850	5.850	5.950	5.600	6.000	320,200	5.7684	4.46%
2015-08-14	0	0.112	0.112	0.115	0.112	0.115	3,050,000	347,170	0.1138	5.600	5.600	5.750	5.600	5.750	61,000	5.6913	-0.88%
2015-08-13	0	0.113	0.113	0.114	0.111	0.117	6,640,000	754,740	0.1137	5.650	5.650	5.700	5.550	5.850	132,800	5.6833	0.89%
2015-08-12	0	0.112	0.112	0.113	0.112	0.115	8,190,000	922,000	0.1126	5.600	5.600	5.650	5.600	5.750	163,800	5.6288	-4.27%
2015-08-11	0	0.117	0.116	0.117	0.114	0.122	10,970,000	1,282,400	0.1169	5.850	5.800	5.850	5.700	6.100	219,400	5.8450	0.00%
2015-08-10	0	0.117	0.117	0.118	0.114	0.118	6,300,000	732,020	0.1162	5.850	5.850	5.900	5.700	5.900	126,000	5.8097	4.46%
2015-08-07	0	0.112	0.111	0.114	0.108	0.120	17,500,000	2,003,060	0.1145	5.600	5.550	5.700	5.400	6.000	350,000	5.7230	1.82%
2015-08-06	0	0.110	0.110	0.113	0.104	0.112	16,640,268	1,809,786	0.1088	5.500	5.500	5.650	5.200	5.600	332,805	5.4380	1.85%
2015-08-05	0	0.108	0.108	0.109	0.106	0.118	21,880,000	2,411,710	0.1102	5.400	5.400	5.450	5.300	5.900	437,600	5.5112	-5.26%
2015-08-04	0	0.114	0.114	0.117	0.107	0.119	18,410,000	2,105,850	0.1144	5.700	5.700	5.850	5.350	5.950	368,200	5.7193	1.79%
2015-08-03	0	0.112	0.112	0.113	0.111	0.120	25,250,000	2,888,890	0.1144	5.600	5.600	5.650	5.550	6.000	505,000	5.7206	-6.67%
2015-07-31	0	0.120	0.120	0.121	0.120	0.124	21,500,000	2,612,540	0.1215	6.000	6.000	6.050	6.000	6.200	430,000	6.0757	-0.83%
2015-07-30	0	0.121	0.121	0.123	0.121	0.127	13,780,000	1,716,940	0.1246	6.050	6.050	6.150	6.050	6.350	275,600	6.2298	-1.63%
2015-07-29	0	0.123	0.123	0.124	0.121	0.129	33,980,000	4,196,950	0.1235	6.150	6.150	6.200	6.050	6.450	679,600	6.1756	0.82%
2015-07-28	0	0.122	0.122	0.123	0.116	0.131	41,260,000	5,156,770	0.1250	6.100	6.100	6.150	5.800	6.550	825,200	6.2491	0.83%
2015-07-27	0	0.121	0.120	0.121	0.120	0.140	74,700,000	9,627,170	0.1289	6.050	6.000	6.050	6.000	7.000	1,494,000	6.4439	-13.57%
2015-07-24	0	0.140	0.140	0.141	0.135	0.149	90,750,000	13,028,500	0.1436	7.000	7.000	7.050	6.750	7.450	1,815,000	7.1782	5.26%
2015-07-23	0	0.133	0.132	0.133	0.127	0.133	26,700,000	3,466,930	0.1298	6.650	6.600	6.650	6.350	6.650	534,000	6.4924	3.91%
2015-07-22	0	0.128	0.128	0.130	0.128	0.135	23,760,000	3,101,960	0.1306	6.400	6.400	6.500	6.400	6.750	475,200	6.5277	-2.29%
2015-07-21	0	0.131	0.131	0.133	0.128	0.135	18,930,000	2,503,670	0.1323	6.550	6.550	6.650	6.400	6.750	378,600	6.6130	-1.50%
2015-07-20	0	0.133	0.133	0.135	0.132	0.138	27,156,000	3,662,038	0.1349	6.650	6.650	6.750	6.600	6.900	543,120	6.7426	-5.00%
2015-07-17	0	0.140	0.138	0.141	0.137	0.143	36,630,000	5,116,560	0.1397	7.000	6.900	7.050	6.850	7.150	732,600	6.9841	0.72%
2015-07-16	0	0.139	0.139	0.140	0.125	0.148	42,740,000	5,987,600	0.1401	6.950	6.950	7.000	6.250	7.400	854,800	7.0047	0.72%
2015-07-15	0	0.138	0.137	0.138	0.136	0.150	34,760,000	4,915,830	0.1414	6.900	6.850	6.900	6.800	7.500	695,200	7.0711	-4.83%
2015-07-14	0	0.145	0.145	0.146	0.141	0.156	63,661,000	9,393,714	0.1476	7.250	7.250	7.300	7.050	7.800	1,273,220	7.3779	-7.05%
2015-07-13	0	0.156	0.155	0.156	0.144	0.157	140,690,000	21,024,220	0.1494	7.800	7.750	7.800	7.200	7.850	2,813,800	7.4718	10.64%
2015-07-10	0	0.141	0.141	0.142	0.139	0.169	171,810,000	25,712,710	0.1497	7.050	7.050	7.100	6.950	8.450	3,436,200	7.4829	2.92%
2015-07-09	0	0.137	0.136	0.137	0.086	0.137	238,900,600	28,098,444	0.1176	6.850	6.800	6.850	4.300	6.850	4,778,012	5.8808	57.47%
2015-07-08	0	0.087	0.086	0.087	0.080	0.100	234,410,000	21,022,170	0.0897	4.350	4.300	4.350	4.000	5.000	4,688,200	4.4841	-17.92%
2015-07-07	0	0.106	0.105	0.106	0.105	0.126	62,960,000	7,081,440	0.1125	5.300	5.250	5.300	5.250	6.300	1,259,200	5.6238	-15.87%
2015-07-06	0	0.126	0.125	0.126	0.100	0.164	258,840,000	31,119,310	0.1202	6.300	6.250	6.300	5.000	8.200	5,176,800	6.0113	-16.00%
2015-07-03	0	0.150	0.148	0.150	0.142	0.180	193,930,000	30,938,130	0.1595	7.500	7.400	7.500	7.100	9.000	3,878,600	7.9766	-16.67%
2015-07-02	0	0.180	0.179	0.181	0.175	0.195	118,610,000	21,556,930	0.1817	9.000	8.950	9.050	8.750	9.750	2,372,200	9.0873	-6.74%
2015-06-30	0	0.193	0.192	0.193	0.175	0.195	117,547,000	21,977,030	0.1870	9.650	9.600	9.650	8.750	9.750	2,350,940	9.3482	-0.52%
2015-06-29	0	0.194	0.192	0.194	0.170	0.219	107,990,000	20,813,530	0.1927	9.700	9.600	9.700	8.500	10.95	2,159,800	9.6368	-8.49%
2015-06-26	0	0.212	0.209	0.212	0.200	0.222	110,871,000	23,363,377	0.2107	10.60	10.45	10.60	10.00	11.10	2,217,420	10.536	-3.20%
2015-06-25	0	0.219	0.217	0.218	0.215	0.221	97,990,000	21,374,430	0.2181	10.95	10.85	10.90	10.75	11.05	1,959,800	10.906	-0.90%
2015-06-24	0	0.221	0.219	0.220	0.218	0.232	86,210,000	19,307,630	0.2240	11.05	10.95	11.00	10.90	11.60	1,724,200	11.198	-0.90%
2015-06-23	0	0.223	0.221	0.224	0.212	0.225	127,565,000	27,917,705	0.2189	11.15	11.05	11.20	10.60	11.25	2,551,300	10.943	1.36%
2015-06-22	0	0.220	0.218	0.220	0.215	0.233	97,690,000	21,580,860	0.2209	11.00	10.90	11.00	10.75	11.65	1,953,800	11.046	-2.65%
2015-06-19	0	0.226	0.225	0.226	0.218	0.248	145,860,000	33,763,520	0.2315	11.30	11.25	11.30	10.90	12.40	2,917,200	11.574	-4.24%
2015-06-18	0	0.236	0.236	0.237	0.236	0.255	122,321,000	30,066,170	0.2458	11.80	11.80	11.85	11.80	12.75	2,446,420	12.290	-0.84%
2015-06-17	0	0.238	0.238	0.239	0.216	0.243	141,760,000	32,731,000	0.2309	11.90	11.90	11.95	10.80	12.15	2,835,200	11.545	8.18%
2015-06-16	0	0.220	0.219	0.221	0.210	0.237	151,770,000	33,430,940	0.2203	11.00	10.95	11.05	10.50	11.85	3,035,400	11.014	-3.93%
2015-06-15	0	0.229	0.228	0.230	0.225	0.260	305,370,000	74,561,820	0.2442	11.45	11.40	11.50	11.25	13.00	6,107,400	12.208	-10.20%
2015-06-12	0	0.255	0.250	0.255	0.204	0.260	513,425,000	126,143,964	0.2457	12.75	12.50	12.75	10.20	13.00	10,268,500	12.285	23.79%
2015-06-11	0	0.206	0.203	0.204	0.200	0.218	148,823,600	31,042,927	0.2086	10.30	10.15	10.20	10.00	10.90	2,976,472	10.429	-2.37%
2015-06-10	0	0.211	0.210	0.211	0.196	0.230	290,850,000	62,796,660	0.2159	10.55	10.50	10.55	9.800	11.50	5,817,000	10.795	7.11%
2015-06-09	0	0.197	0.195	0.196	0.185	0.200	292,035,000	56,528,300	0.1936	9.850	9.750	9.800	9.250	10.00	5,840,700	9.6783	-1.50%
2015-06-08	0	0.200	0.199	0.201	0.185	0.244	654,042,594	137,121,574	0.2097	10.00	9.950	10.05	9.250	12.20	13,080,852	10.483	-19.03%
2015-06-05	0	0.247	0.246	0.249	0.241	0.270	270,850,200	67,819,150	0.2504	12.35	12.30	12.45	12.05	13.50	5,417,004	12.520	-8.52%
2015-06-04	0	0.270	0.265	0.270	0.240	0.290	365,441,000	94,597,350	0.2589	13.50	13.25	13.50	12.00	14.50	7,308,820	12.943	-6.90%
2015-06-03	0	0.290	0.290	0.295	0.285	0.320	287,649,007	85,020,931	0.2956	14.50	14.50	14.75	14.25	16.00	5,752,980	14.779	-6.45%
2015-06-02	0	0.310	0.310	0.315	0.275	0.340	769,335,000	238,345,135	0.3098	15.50	15.50	15.75	13.75	17.00	15,386,700	15.490	5.08%
2015-06-01	0	0.295	0.295	0.300	0.235	0.300	724,487,400	199,312,370	0.2751	14.75	14.75	15.00	11.75	15.00	14,489,748	13.755	27.16%
2015-05-29	0	0.232	0.231	0.233	0.209	0.237	347,600,000	78,517,420	0.2259	11.60	11.55	11.65	10.45	11.85	6,952,000	11.294	-0.85%
2015-05-28	0	0.234	0.234	0.235	0.200	0.255	805,624,600	192,319,921	0.2387	11.70	11.70	11.75	10.00	12.75	16,112,492	11.936	7.83%
2015-05-27	0	0.217	0.217	0.218	0.186	0.220	740,608,000	154,402,345	0.2085	10.85	10.85	10.90	9.300	11.00	14,812,160	10.424	17.30%
2015-05-26	0	0.185	0.184	0.185	0.171	0.190	473,495,200	86,569,009	0.1828	9.250	9.200	9.250	8.550	9.500	9,469,904	9.1415	8.82%
2015-05-22	0	0.170	0.169	0.170	0.162	0.176	307,100,000	51,528,080	0.1678	8.500	8.450	8.500	8.100	8.800	6,142,000	8.3895	-2.30%
2015-05-21	0	0.174	0.173	0.174	0.153	0.177	1,172,595,600	197,610,159	0.1685	8.700	8.650	8.700	7.650	8.850	23,451,912	8.4262	15.23%
2015-05-20	0	0.151	0.150	0.151	0.140	0.153	431,280,000	64,019,520	0.1484	7.550	7.500	7.550	7.000	7.650	8,625,600	7.4220	7.86%
2015-05-19	0	0.140	0.139	0.140	0.132	0.144	130,482,000	17,983,696	0.1378	7.000	6.950	7.000	6.600	7.200	2,609,640	6.8913	6.06%
2015-05-18	0	0.132	0.132	0.133	0.130	0.136	48,130,000	6,375,650	0.1325	6.600	6.600	6.650	6.500	6.800	962,600	6.6234	0.76%
2015-05-15	0	0.131	0.130	0.131	0.128	0.136	47,765,000	6,319,715	0.1323	6.550	6.500	6.550	6.400	6.800	955,300	6.6154	3.15%
2015-05-14	0	0.127	0.126	0.127	0.126	0.130	45,197,000	5,786,569	0.1280	6.350	6.300	6.350	6.300	6.500	903,940	6.4015	0.00%
2015-05-13	0	0.127	0.126	0.128	0.124	0.130	31,780,000	4,022,270	0.1266	6.350	6.300	6.400	6.200	6.500	635,600	6.3283	-0.78%
2015-05-12	0	0.128	0.127	0.128	0.128	0.131	39,300,000	5,074,120	0.1291	6.400	6.350	6.400	6.400	6.550	786,000	6.4556	-3.03%
2015-05-11	0	0.132	0.130	0.132	0.130	0.137	39,031,000	5,184,065	0.1328	6.600	6.500	6.600	6.500	6.850	780,620	6.6410	0.00%
2015-05-08	0	0.132	0.132	0.133	0.129	0.135	38,706,630	5,100,926	0.1318	6.600	6.600	6.650	6.450	6.750	774,133	6.5892	3.94%
2015-05-07	0	0.127	0.126	0.127	0.123	0.132	40,451,600	5,147,882	0.1273	6.350	6.300	6.350	6.150	6.600	809,032	6.3630	-2.31%
2015-05-06	0	0.130	0.130	0.132	0.129	0.136	45,378,000	6,017,870	0.1326	6.500	6.500	6.600	6.450	6.800	907,560	6.6308	-2.26%
2015-05-05	0	0.133	0.132	0.133	0.128	0.145	190,173,000	25,509,159	0.1341	6.650	6.600	6.650	6.400	7.250	3,803,460	6.7068	-5.67%
2015-05-04	0	0.141	0.141	0.142	0.137	0.155	290,723,400	42,830,142	0.1473	7.050	7.050	7.100	6.850	7.750	5,814,468	7.3661	2.92%
2015-04-30	0	0.137	0.135	0.137	0.127	0.145	328,051,000	45,054,300	0.1373	6.850	6.750	6.850	6.350	7.250	6,561,020	6.8670	-1.44%
2015-04-29	0	0.139	0.139	0.140	0.120	0.140	174,198,000	22,469,702	0.1290	6.950	6.950	7.000	6.000	7.000	3,483,960	6.4495	15.83%
2015-04-28	0	0.120	0.118	0.120	0.118	0.125	56,842,000	6,887,416	0.1212	6.000	5.900	6.000	5.900	6.250	1,136,840	6.0584	-1.64%
2015-04-27	0	0.122	0.118	0.122	0.118	0.129	47,692,000	5,900,116	0.1237	6.100	5.900	6.100	5.900	6.450	953,840	6.1856	0.83%
2015-04-24	0	0.121	0.119	0.120	0.116	0.134	88,040,000	10,900,600	0.1238	6.050	5.950	6.000	5.800	6.700	1,760,800	6.1907	-3.20%
2015-04-23	0	0.125	0.124	0.125	0.112	0.130	223,615,000	27,069,430	0.1211	6.250	6.200	6.250	5.600	6.500	4,472,300	6.0527	12.61%
2015-04-22	0	0.111	0.111	0.112	0.108	0.113	40,785,000	4,533,355	0.1112	5.550	5.550	5.600	5.400	5.650	815,700	5.5576	3.74%
2015-04-21	0	0.107	0.107	0.110	0.105	0.112	11,760,000	1,275,480	0.1085	5.350	5.350	5.500	5.250	5.600	235,200	5.4230	-0.93%
2015-04-20	0	0.108	0.106	0.108	0.105	0.116	27,750,000	3,055,370	0.1101	5.400	5.300	5.400	5.250	5.800	555,000	5.5052	-5.26%
2015-04-17	0	0.114	0.113	0.115	0.105	0.121	91,871,600	10,381,150	0.1130	5.700	5.650	5.750	5.250	6.050	1,837,432	5.6498	8.57%
2015-04-16	0	0.105	0.105	0.106	0.099	0.107	31,210,000	3,201,090	0.1026	5.250	5.250	5.300	4.950	5.350	624,200	5.1283	0.00%
2015-04-15	0	0.105	0.104	0.105	0.102	0.113	41,202,000	4,369,952	0.1061	5.250	5.200	5.250	5.100	5.650	824,040	5.3031	-3.67%
2015-04-14	0	0.109	0.110	0.111	0.104	0.115	36,934,000	3,996,700	0.1082	5.450	5.500	5.550	5.200	5.750	738,680	5.4106	-2.68%
2015-04-13	0	0.112	0.111	0.112	0.104	0.113	32,388,000	3,538,700	0.1093	5.600	5.550	5.600	5.200	5.650	647,760	5.4630	7.69%
2015-04-10	0	0.104	0.104	0.107	0.100	0.108	22,906,040	2,408,807	0.1052	5.200	5.200	5.350	5.000	5.400	458,121	5.2580	1.96%
2015-04-09	0	0.102	0.102	0.103	0.098	0.106	41,175,000	4,140,690	0.1006	5.100	5.100	5.150	4.900	5.300	823,500	5.0282	0.00%
2015-04-08	0	0.102	0.102	0.103	0.100	0.109	43,980,000	4,557,910	0.1036	5.100	5.100	5.150	5.000	5.450	879,600	5.1818	-5.56%
2015-04-02	0	0.108	0.108	0.109	0.102	0.113	31,494,000	3,291,650	0.1045	5.400	5.400	5.450	5.100	5.650	629,880	5.2258	-0.92%
2015-04-01	0	0.109	0.109	0.114	0.108	0.113	8,430,000	931,450	0.1105	5.450	5.450	5.700	5.400	5.650	168,600	5.5246	-3.54%
2015-03-31	0	0.113	0.113	0.115	0.112	0.116	2,754,000	312,494	0.1135	5.650	5.650	5.750	5.600	5.800	55,080	5.6735	-0.88%
2015-03-30	0	0.114	0.114	0.116	0.111	0.116	4,570,000	523,320	0.1145	5.700	5.700	5.800	5.550	5.800	91,400	5.7256	0.00%
2015-03-27	0	0.114	0.114	0.115	0.112	0.119	3,304,000	377,090	0.1141	5.700	5.700	5.750	5.600	5.950	66,080	5.7066	1.79%
2015-03-26	0	0.112	0.110	0.115	0.110	0.117	6,945,000	778,915	0.1122	5.600	5.500	5.750	5.500	5.850	138,900	5.6077	0.00%
2015-03-25	0	0.112	0.112	0.114	0.112	0.114	6,250,000	704,410	0.1127	5.600	5.600	5.700	5.600	5.700	125,000	5.6353	-0.88%
2015-03-24	0	0.113	0.113	0.115	0.112	0.120	7,093,000	813,214	0.1147	5.650	5.650	5.750	5.600	6.000	141,860	5.7325	-2.59%
2015-03-23	0	0.116	0.115	0.118	0.108	0.121	19,330,000	2,169,280	0.1122	5.800	5.750	5.900	5.400	6.050	386,600	5.6112	0.87%
2015-03-20	0	0.115	0.114	0.116	0.112	0.117	5,960,000	680,940	0.1143	5.750	5.700	5.800	5.600	5.850	119,200	5.7126	-1.71%
2015-03-19	0	0.117	0.117	0.118	0.116	0.123	11,615,000	1,368,930	0.1179	5.850	5.850	5.900	5.800	6.150	232,300	5.8929	-4.10%
2015-03-18	0	0.122	0.120	0.122	0.103	0.122	47,743,000	5,589,075	0.1171	6.100	6.000	6.100	5.150	6.100	954,860	5.8533	19.61%
2015-03-17	0	0.102	0.101	0.103	0.101	0.103	8,304,000	846,584	0.1019	5.100	5.050	5.150	5.050	5.150	166,080	5.0974	0.00%
2015-03-16	0	0.102	0.101	0.102	0.100	0.104	10,650,000	1,076,520	0.1011	5.100	5.050	5.100	5.000	5.200	213,000	5.0541	-0.97%
2015-03-13	0	0.103	0.102	0.104	0.100	0.105	6,413,000	652,845	0.1018	5.150	5.100	5.200	5.000	5.250	128,260	5.0900	0.00%
2015-03-12	0	0.103	0.102	0.103	0.100	0.104	15,430,000	1,549,220	0.1004	5.150	5.100	5.150	5.000	5.200	308,600	5.0202	-0.96%
2015-03-11	0	0.104	0.104	0.105	0.103	0.110	9,070,000	955,420	0.1053	5.200	5.200	5.250	5.150	5.500	181,400	5.2669	-3.70%
2015-03-10	0	0.108	0.107	0.110	0.107	0.110	7,020,000	763,720	0.1088	5.400	5.350	5.500	5.350	5.500	140,400	5.4396	-1.82%
2015-03-09	0	0.110	0.109	0.110	0.108	0.112	8,146,000	893,712	0.1097	5.500	5.450	5.500	5.400	5.600	162,920	5.4856	0.92%
2015-03-06	0	0.109	0.109	0.110	0.108	0.112	6,200,000	677,640	0.1093	5.450	5.450	5.500	5.400	5.600	124,000	5.4648	-2.68%
2015-03-05	0	0.112	0.107	0.112	0.107	0.113	10,540,000	1,155,600	0.1096	5.600	5.350	5.600	5.350	5.650	210,800	5.4820	0.00%
2015-03-04	0	0.112	0.111	0.113	0.111	0.115	4,600,000	524,240	0.1140	5.600	5.550	5.650	5.550	5.750	92,000	5.6983	-1.75%
2015-03-03	0	0.114	0.112	0.114	0.112	0.115	5,500,000	625,760	0.1138	5.700	5.600	5.700	5.600	5.750	110,000	5.6887	1.79%
2015-03-02	0	0.112	0.112	0.113	0.111	0.115	3,260,000	368,680	0.1131	5.600	5.600	5.650	5.550	5.750	65,200	5.6546	-4.27%
2015-02-27	0	0.117	0.115	0.117	0.113	0.118	2,920,000	335,790	0.1150	5.850	5.750	5.850	5.650	5.900	58,400	5.7498	0.86%
2015-02-26	0	0.116	0.113	0.116	0.110	0.119	7,060,000	804,000	0.1139	5.800	5.650	5.800	5.500	5.950	141,200	5.6941	-2.52%
2015-02-25	0	0.119	0.115	0.120	0.115	0.119	5,610,000	646,570	0.1153	5.950	5.750	6.000	5.750	5.950	112,200	5.7627	2.59%
2015-02-24	0	0.116	0.115	0.116	0.113	0.118	1,650,000	191,750	0.1162	5.800	5.750	5.800	5.650	5.900	33,000	5.8106	-3.33%
2015-02-23	0	0.120	0.118	0.120	0.113	0.121	1,740,000	202,860	0.1166	6.000	5.900	6.000	5.650	6.050	34,800	5.8293	-0.83%
2015-02-18	0	0.121	0.121	0.122	0.119	0.122	221,000	26,590	0.1203	6.050	6.050	6.100	5.950	6.100	4,420	6.0158	0.00%
2015-02-17	0	0.121	0.120	0.122	0.121	0.123	4,530,000	553,610	0.1222	6.050	6.000	6.100	6.050	6.150	90,600	6.1105	0.83%
2015-02-16	0	0.120	0.120	0.121	0.117	0.121	2,130,000	253,350	0.1189	6.000	6.000	6.050	5.850	6.050	42,600	5.9472	2.56%
2015-02-13	0	0.117	0.116	0.117	0.108	0.117	7,930,000	895,170	0.1129	5.850	5.800	5.850	5.400	5.850	158,600	5.6442	2.63%
2015-02-12	0	0.114	0.109	0.114	0.110	0.115	1,133,600	125,640	0.1108	5.700	5.450	5.700	5.500	5.750	22,672	5.5416	-0.87%
2015-02-11	0	0.115	0.108	0.115	0.108	0.115	3,720,000	409,280	0.1100	5.750	5.400	5.750	5.400	5.750	74,400	5.5011	1.77%
2015-02-10	0	0.113	0.109	0.113	0.110	0.114	1,491,000	165,525	0.1110	5.650	5.450	5.650	5.500	5.700	29,820	5.5508	-0.88%
2015-02-09	0	0.114	0.108	0.114	0.107	0.114	3,942,000	430,030	0.1091	5.700	5.400	5.700	5.350	5.700	78,840	5.4545	-0.87%
2015-02-06	0	0.115	0.111	0.115	0.110	0.115	3,770,000	419,810	0.1114	5.750	5.550	5.750	5.500	5.750	75,400	5.5678	0.00%
2015-02-05	0	0.115	0.112	0.117	0.115	0.118	4,840,200	563,087	0.1163	5.750	5.600	5.850	5.750	5.900	96,804	5.8168	0.00%
2015-02-04	0	0.115	0.111	0.115	0.111	0.116	8,550,000	965,860	0.1130	5.750	5.550	5.750	5.550	5.800	171,000	5.6483	0.88%
2015-02-03	0	0.114	0.114	0.115	0.112	0.116	5,481,000	619,348	0.1130	5.700	5.700	5.750	5.600	5.800	109,620	5.6500	-1.72%
2015-02-02	0	0.116	0.114	0.116	0.115	0.118	4,290,000	499,250	0.1164	5.800	5.700	5.800	5.750	5.900	85,800	5.8188	1.75%
2015-01-30	0	0.114	0.112	0.115	0.111	0.116	7,250,200	821,982	0.1134	5.700	5.600	5.750	5.550	5.800	145,004	5.6687	-0.87%
2015-01-29	0	0.115	0.113	0.115	0.115	0.116	11,490,000	1,326,900	0.1155	5.750	5.650	5.750	5.750	5.800	229,800	5.7742	-0.86%
2015-01-28	0	0.116	0.115	0.116	0.115	0.120	4,380,000	515,450	0.1177	5.800	5.750	5.800	5.750	6.000	87,600	5.8841	-4.13%
2015-01-27	0	0.121	0.118	0.121	0.118	0.123	15,130,000	1,811,640	0.1197	6.050	5.900	6.050	5.900	6.150	302,600	5.9869	0.00%
2015-01-26	0	0.121	0.118	0.121	0.117	0.121	1,960,000	230,350	0.1175	6.050	5.900	6.050	5.850	6.050	39,200	5.8763	0.83%
2015-01-23	0	0.120	0.117	0.120	0.117	0.123	20,263,000	2,441,655	0.1205	6.000	5.850	6.000	5.850	6.150	405,260	6.0249	-4.00%
2015-01-22	0	0.125	0.123	0.125	0.122	0.126	5,722,400	706,256	0.1234	6.250	6.150	6.250	6.100	6.300	114,448	6.1710	-0.79%
2015-01-21	0	0.126	0.124	0.127	0.124	0.130	22,020,000	2,787,400	0.1266	6.300	6.200	6.350	6.200	6.500	440,400	6.3292	-2.33%
2015-01-20	0	0.129	0.127	0.129	0.126	0.129	8,860,000	1,128,960	0.1274	6.450	6.350	6.450	6.300	6.450	177,200	6.3711	2.38%
2015-01-19	0	0.126	0.124	0.126	0.124	0.134	13,740,000	1,730,640	0.1260	6.300	6.200	6.300	6.200	6.700	274,800	6.2978	-5.97%
2015-01-16	0	0.134	0.134	0.135	0.123	0.135	20,405,000	2,656,525	0.1302	6.700	6.700	6.750	6.150	6.750	408,100	6.5095	3.08%
2015-01-15	0	0.130	0.128	0.130	0.125	0.131	16,100,000	2,070,290	0.1286	6.500	6.400	6.500	6.250	6.550	322,000	6.4295	0.00%
2015-01-14	0	0.130	0.129	0.130	0.126	0.138	64,114,000	8,470,110	0.1321	6.500	6.450	6.500	6.300	6.900	1,282,280	6.6055	6.56%
2015-01-13	0	0.122	0.121	0.122	0.117	0.125	6,670,000	804,690	0.1206	6.100	6.050	6.100	5.850	6.250	133,400	6.0322	2.52%
2015-01-12	0	0.119	0.119	0.120	0.118	0.123	27,760,000	3,327,050	0.1199	5.950	5.950	6.000	5.900	6.150	555,200	5.9925	1.71%
2015-01-09	0	0.117	0.117	0.120	0.116	0.121	12,794,000	1,515,670	0.1185	5.850	5.850	6.000	5.800	6.050	255,880	5.9234	-0.85%
2015-01-08	0	0.118	0.117	0.119	0.105	0.122	47,861,200	5,479,012	0.1145	5.900	5.850	5.950	5.250	6.100	957,224	5.7239	10.28%
2015-01-07	0	0.107	0.106	0.107	0.103	0.109	16,852,000	1,802,410	0.1070	5.350	5.300	5.350	5.150	5.450	337,040	5.3478	2.88%
2015-01-06	0	0.104	0.103	0.104	0.102	0.105	3,840,000	397,530	0.1035	5.200	5.150	5.200	5.100	5.250	76,800	5.1762	-2.80%
2015-01-05	0	0.107	0.102	0.107	0.102	0.107	8,635,000	895,054	0.1037	5.350	5.100	5.350	5.100	5.350	172,700	5.1827	1.90%
2015-01-02	0	0.105	0.102	0.105	0.100	0.106	1,990,000	206,430	0.1037	5.250	5.100	5.250	5.000	5.300	39,800	5.1867	1.94%
2014-12-31	0	0.103	0.101	0.103	0.101	0.107	2,730,000	283,100	0.1037	5.150	5.050	5.150	5.050	5.350	54,600	5.1850	1.98%
2014-12-30	0	0.101	0.100	0.103	0.100	0.103	9,630,000	973,760	0.1011	5.050	5.000	5.150	5.000	5.150	192,600	5.0559	-2.88%
2014-12-29	0	0.104	0.101	0.104	0.098	0.105	13,890,000	1,405,120	0.1012	5.200	5.050	5.200	4.900	5.250	277,800	5.0580	0.00%
2014-12-24	0	0.104	0.102	0.104	0.101	0.105	123,000	12,745	0.1036	5.200	5.100	5.200	5.050	5.250	2,460	5.1809	0.00%
2014-12-23	0	0.104	0.102	0.104	0.102	0.109	10,900,000	1,125,580	0.1033	5.200	5.100	5.200	5.100	5.450	218,000	5.1632	-0.95%
2014-12-22	0	0.105	0.103	0.105	0.102	0.111	1,540,000	162,700	0.1056	5.250	5.150	5.250	5.100	5.550	30,800	5.2825	-0.94%
2014-12-19	0	0.106	0.103	0.106	0.098	0.108	19,800,000	2,084,720	0.1053	5.300	5.150	5.300	4.900	5.400	396,000	5.2644	0.00%
2014-12-18	0	0.106	0.104	0.107	0.091	0.107	32,920,000	3,232,340	0.0982	5.300	5.200	5.350	4.550	5.350	658,400	4.9094	8.16%
2014-12-17	0	0.098	0.094	0.098	0.090	0.112	45,020,000	4,514,520	0.1003	4.900	4.700	4.900	4.500	5.600	900,400	5.0139	-4.85%
2014-12-16	0	0.103	0.101	0.103	0.098	0.107	11,640,000	1,189,570	0.1022	5.150	5.050	5.150	4.900	5.350	232,800	5.1098	-1.90%
2014-12-15	0	0.105	0.102	0.105	0.100	0.110	15,930,000	1,652,330	0.1037	5.250	5.100	5.250	5.000	5.500	318,600	5.1862	5.00%
2014-12-12	0	0.100	0.098	0.100	0.094	0.103	28,376,000	2,819,200	0.0994	5.000	4.900	5.000	4.700	5.150	567,520	4.9676	-3.85%
2014-12-11	0	0.104	0.102	0.104	0.102	0.105	5,546,400	574,767	0.1036	5.200	5.100	5.200	5.100	5.250	110,928	5.1814	0.00%
2014-12-10	0	0.104	0.101	0.104	0.095	0.108	67,924,000	6,655,290	0.0980	5.200	5.050	5.200	4.750	5.400	1,358,480	4.8991	-2.80%
2014-12-09	0	0.107	0.104	0.107	0.104	0.115	20,360,000	2,207,740	0.1084	5.350	5.200	5.350	5.200	5.750	407,200	5.4218	-9.32%
2014-12-08	0	0.118	0.114	0.118	0.114	0.125	22,400,000	2,649,630	0.1183	5.900	5.700	5.900	5.700	6.250	448,000	5.9144	-6.35%
2014-12-05	0	0.126	0.121	0.126	0.120	0.127	15,820,000	1,911,310	0.1208	6.300	6.050	6.300	6.000	6.350	316,400	6.0408	-1.56%
2014-12-04	0	0.128	0.122	0.128	0.121	0.129	16,210,000	2,013,030	0.1242	6.400	6.100	6.400	6.050	6.450	324,200	6.2092	4.07%
2014-12-03	0	0.123	0.123	0.124	0.123	0.128	29,327,400	3,679,881	0.1255	6.150	6.150	6.200	6.150	6.400	586,548	6.2738	-3.91%
2014-12-02	0	0.128	0.125	0.128	0.120	0.132	17,780,000	2,244,400	0.1262	6.400	6.250	6.400	6.000	6.600	355,600	6.3116	0.00%
2014-12-01	0	0.128	0.128	0.129	0.128	0.134	20,112,000	2,615,770	0.1301	6.400	6.400	6.450	6.400	6.700	402,240	6.5030	0.00%
2014-11-28	0	0.128	0.128	0.129	0.128	0.132	19,920,000	2,562,480	0.1286	6.400	6.400	6.450	6.400	6.600	398,400	6.4319	-2.29%
2014-11-27	0	0.131	0.129	0.132	0.129	0.134	17,880,700	2,341,572	0.1310	6.550	6.450	6.600	6.450	6.700	357,614	6.5478	-1.50%
2014-11-26	0	0.133	0.132	0.133	0.130	0.133	12,890,000	1,688,240	0.1310	6.650	6.600	6.650	6.500	6.650	257,800	6.5486	0.00%
2014-11-25	0	0.133	0.131	0.133	0.130	0.135	20,530,000	2,721,250	0.1325	6.650	6.550	6.650	6.500	6.750	410,600	6.6275	-0.75%
2014-11-24	0	0.134	0.134	0.135	0.133	0.138	31,237,000	4,225,460	0.1353	6.700	6.700	6.750	6.650	6.900	624,740	6.7635	-0.74%
2014-11-21	0	0.135	0.134	0.135	0.132	0.136	18,356,000	2,477,242	0.1350	6.750	6.700	6.750	6.600	6.800	367,120	6.7478	0.75%
2014-11-20	0	0.134	0.134	0.135	0.133	0.136	15,430,000	2,076,970	0.1346	6.700	6.700	6.750	6.650	6.800	308,600	6.7303	0.00%
2014-11-19	0	0.134	0.134	0.135	0.134	0.140	44,390,000	6,014,850	0.1355	6.700	6.700	6.750	6.700	7.000	887,800	6.7750	-3.60%
2014-11-18	0	0.139	0.139	0.140	0.132	0.139	48,780,000	6,594,240	0.1352	6.950	6.950	7.000	6.600	6.950	975,600	6.7592	3.73%
2014-11-17	0	0.134	0.134	0.135	0.134	0.140	39,150,400	5,354,698	0.1368	6.700	6.700	6.750	6.700	7.000	783,008	6.8386	-1.47%
2014-11-14	0	0.136	0.134	0.136	0.132	0.145	72,542,000	9,991,416	0.1377	6.800	6.700	6.800	6.600	7.250	1,450,840	6.8866	-0.73%
2014-11-13	0	0.137	0.136	0.137	0.135	0.147	154,261,000	21,697,913	0.1407	6.850	6.800	6.850	6.750	7.350	3,085,220	7.0329	3.79%
2014-11-12	0	0.132	0.132	0.133	0.132	0.134	11,441,000	1,519,365	0.1328	6.600	6.600	6.650	6.600	6.700	228,820	6.6400	0.00%
2014-11-11	0	0.132	0.130	0.132	0.130	0.135	9,610,000	1,267,080	0.1319	6.600	6.500	6.600	6.500	6.750	192,200	6.5925	0.00%
2014-11-10	0	0.132	0.131	0.133	0.130	0.138	21,164,640	2,791,032	0.1319	6.600	6.550	6.650	6.500	6.900	423,293	6.5936	-1.49%
2014-11-07	0	0.134	0.133	0.134	0.133	0.138	13,851,000	1,857,904	0.1341	6.700	6.650	6.700	6.650	6.900	277,020	6.7068	-1.47%
2014-11-06	0	0.136	0.134	0.136	0.130	0.136	42,970,001	5,739,840	0.1336	6.800	6.700	6.800	6.500	6.800	859,400	6.6789	3.82%
2014-11-05	0	0.131	0.130	0.131	0.127	0.131	22,880,000	2,948,690	0.1289	6.550	6.500	6.550	6.350	6.550	457,600	6.4438	0.00%
2014-11-04	0	0.131	0.130	0.131	0.130	0.135	16,810,000	2,227,030	0.1325	6.550	6.500	6.550	6.500	6.750	336,200	6.6241	0.77%
2014-11-03	0	0.130	0.129	0.130	0.129	0.135	33,650,000	4,422,500	0.1314	6.500	6.450	6.500	6.450	6.750	673,000	6.5713	-2.99%
2014-10-31	0	0.134	0.134	0.135	0.129	0.135	95,130,000	12,534,830	0.1318	6.700	6.700	6.750	6.450	6.750	1,902,600	6.5883	0.00%
2014-10-30	0	0.134	0.133	0.134	0.131	0.141	76,540,000	10,305,040	0.1346	6.700	6.650	6.700	6.550	7.050	1,530,800	6.7318	-4.29%
2014-10-29	0	0.140	0.139	0.140	0.138	0.154	104,850,000	15,051,880	0.1436	7.000	6.950	7.000	6.900	7.700	2,097,000	7.1778	-0.71%
2014-10-28	0	0.141	0.140	0.141	0.129	0.148	92,992,000	12,895,690	0.1387	7.050	7.000	7.050	6.450	7.400	1,859,840	6.9338	9.30%
2014-10-27	0	0.129	0.128	0.129	0.129	0.138	40,590,000	5,306,690	0.1307	6.450	6.400	6.450	6.450	6.900	811,800	6.5369	-5.15%
2014-10-24	0	0.136	0.135	0.136	0.133	0.145	55,450,000	7,580,900	0.1367	6.800	6.750	6.800	6.650	7.250	1,109,000	6.8358	-2.86%
2014-10-23	0	0.140	0.140	0.142	0.139	0.155	82,965,000	12,223,130	0.1473	7.000	7.000	7.100	6.950	7.750	1,659,300	7.3664	-4.76%
2014-10-22	0	0.147	0.147	0.148	0.138	0.156	226,537,000	33,519,064	0.1480	7.350	7.350	7.400	6.900	7.800	4,530,740	7.3981	11.36%
2014-10-21	0	0.132	0.130	0.131	0.129	0.144	84,930,000	11,290,600	0.1329	6.600	6.500	6.550	6.450	7.200	1,698,600	6.6470	0.76%
2014-10-20	0	0.131	0.129	0.130	0.130	0.140	28,910,000	3,914,820	0.1354	6.550	6.450	6.500	6.500	7.000	578,200	6.7707	1.55%
2014-10-17	0	0.129	0.126	0.129	0.123	0.140	28,923,000	3,841,525	0.1328	6.450	6.300	6.450	6.150	7.000	578,460	6.6410	-7.19%
2014-10-16	0	0.139	0.137	0.140	0.137	0.144	22,845,000	3,216,395	0.1408	6.950	6.850	7.000	6.850	7.200	456,900	7.0396	-4.79%
2014-10-15	0	0.146	0.145	0.146	0.142	0.149	10,220,000	1,490,860	0.1459	7.300	7.250	7.300	7.100	7.450	204,400	7.2938	0.00%
2014-10-14	0	0.146	0.143	0.146	0.140	0.146	11,520,400	1,652,112	0.1434	7.300	7.150	7.300	7.000	7.300	230,408	7.1704	0.00%
2014-10-13	0	0.146	0.143	0.146	0.142	0.147	11,150,000	1,617,270	0.1450	7.300	7.150	7.300	7.100	7.350	223,000	7.2523	0.00%
2014-10-10	0	0.146	0.146	0.148	0.146	0.151	24,130,000	3,554,170	0.1473	7.300	7.300	7.400	7.300	7.550	482,600	7.3646	-3.95%
2014-10-09	0	0.152	0.150	0.152	0.149	0.160	27,680,000	4,226,880	0.1527	7.600	7.500	7.600	7.450	8.000	553,600	7.6353	-1.30%
2014-10-08	0	0.154	0.152	0.154	0.147	0.155	26,140,000	3,971,120	0.1519	7.700	7.600	7.700	7.350	7.750	522,800	7.5959	2.67%
2014-10-07	0	0.150	0.147	0.150	0.145	0.155	23,330,000	3,487,390	0.1495	7.500	7.350	7.500	7.250	7.750	466,600	7.4740	2.04%
2014-10-06	0	0.147	0.145	0.147	0.144	0.148	10,940,000	1,596,850	0.1460	7.350	7.250	7.350	7.200	7.400	218,800	7.2982	-1.34%
2014-10-03	0	0.149	0.147	0.149	0.143	0.149	7,210,000	1,052,100	0.1459	7.450	7.350	7.450	7.150	7.450	144,200	7.2961	2.76%
2014-09-30	0	0.145	0.145	0.147	0.141	0.149	16,540,000	2,390,770	0.1445	7.250	7.250	7.350	7.050	7.450	330,800	7.2272	-3.33%
2014-09-29	0	0.150	0.149	0.151	0.144	0.155	74,730,000	11,053,840	0.1479	7.500	7.450	7.550	7.200	7.750	1,494,600	7.3959	-2.60%
2014-09-26	0	0.154	0.155	0.156	0.147	0.160	69,610,000	10,770,920	0.1547	7.700	7.750	7.800	7.350	8.000	1,392,200	7.7366	3.36%
2014-09-25	0	0.149	0.149	0.150	0.145	0.160	95,824,200	14,581,251	0.1522	7.450	7.450	7.500	7.250	8.000	1,916,484	7.6083	0.68%
2014-09-24	0	0.148	0.148	0.149	0.140	0.149	24,370,000	3,582,990	0.1470	7.400	7.400	7.450	7.000	7.450	487,400	7.3512	3.50%
2014-09-23	0	0.143	0.142	0.143	0.141	0.150	45,210,000	6,552,480	0.1449	7.150	7.100	7.150	7.050	7.500	904,200	7.2467	-4.67%
2014-09-22	0	0.150	0.147	0.150	0.143	0.152	35,968,600	5,330,040	0.1482	7.500	7.350	7.500	7.150	7.600	719,372	7.4093	1.35%
2014-09-19	0	0.148	0.147	0.148	0.140	0.159	140,131,800	21,315,037	0.1521	7.400	7.350	7.400	7.000	7.950	2,802,636	7.6054	5.71%
2014-09-18	0	0.140	0.138	0.140	0.135	0.142	21,480,000	2,986,700	0.1390	7.000	6.900	7.000	6.750	7.100	429,600	6.9523	0.00%
2014-09-17	0	0.140	0.139	0.140	0.136	0.147	53,149,600	7,489,026	0.1409	7.000	6.950	7.000	6.800	7.350	1,062,992	7.0452	-0.71%
2014-09-16	0	0.141	0.140	0.142	0.130	0.152	106,332,000	15,128,840	0.1423	7.050	7.000	7.100	6.500	7.600	2,126,640	7.1140	5.22%
2014-09-15	0	0.134	0.134	0.135	0.130	0.142	123,250,000	16,515,770	0.1340	6.700	6.700	6.750	6.500	7.100	2,465,000	6.7001	-5.63%
2014-09-12	0	0.142	0.142	0.143	0.140	0.164	125,205,555	18,759,498	0.1498	7.100	7.100	7.150	7.000	8.200	2,504,111	7.4915	-9.55%
2014-09-11	0	0.157	0.158	0.159	0.137	0.165	342,993,000	54,167,200	0.1579	7.850	7.900	7.950	6.850	8.250	6,859,860	7.8963	12.14%
2014-09-10	0	0.140	0.139	0.140	0.115	0.151	506,452,000	69,843,293	0.1379	7.000	6.950	7.000	5.750	7.550	10,129,040	6.8954	19.66%
2014-09-08	0	0.117	0.117	0.118	0.102	0.130	230,800,000	27,652,790	0.1198	5.850	5.850	5.900	5.100	6.500	4,616,000	5.9906	9.35%
2014-09-05	0	0.107	0.106	0.108	0.088	0.107	263,115,000	25,583,440	0.0972	5.350	5.300	5.400	4.400	5.350	5,262,300	4.8616	25.88%
2014-09-04	0	0.085	0.085	0.088	0.085	0.089	1,980,000	171,070	0.0864	4.250	4.250	4.400	4.250	4.450	39,600	4.3199	-1.16%
2014-09-03	0	0.086	0.086	0.088	0.086	0.088	5,344,000	461,034	0.0863	4.300	4.300	4.400	4.300	4.400	106,880	4.3136	0.00%
2014-09-02	0	0.086	0.085	0.087	0.086	0.086	2,000,000	172,000	0.0860	4.300	4.250	4.350	4.300	4.300	40,000	4.3000	0.00%
2014-09-01	0	0.086	0.084	0.085	0.085	0.088	11,380,000	970,210	0.0853	4.300	4.200	4.250	4.250	4.400	227,600	4.2628	0.00%
2014-08-29	0	0.086	0.086	0.087	0.085	0.088	10,470,000	898,650	0.0858	4.300	4.300	4.350	4.250	4.400	209,400	4.2915	-2.27%
2014-08-28	0	0.088	0.087	0.088	0.086	0.091	8,575,000	758,040	0.0884	4.400	4.350	4.400	4.300	4.550	171,500	4.4201	2.33%
2014-08-27	0	0.086	0.086	0.087	0.085	0.087	2,600,000	222,400	0.0855	4.300	4.300	4.350	4.250	4.350	52,000	4.2769	-1.15%
2014-08-26	0	0.087	0.086	0.087	0.087	0.088	1,380,000	120,470	0.0873	4.350	4.300	4.350	4.350	4.400	27,600	4.3649	-2.25%
2014-08-25	0	0.089	0.089	0.090	0.088	0.091	9,160,000	810,510	0.0885	4.450	4.450	4.500	4.400	4.550	183,200	4.4242	-2.20%
2014-08-22	0	0.091	0.091	0.092	0.090	0.091	17,490,000	1,584,830	0.0906	4.550	4.550	4.600	4.500	4.550	349,800	4.5307	1.11%
2014-08-21	0	0.090	0.090	0.091	0.089	0.091	13,710,000	1,231,670	0.0898	4.500	4.500	4.550	4.450	4.550	274,200	4.4919	0.00%
2014-08-20	0	0.090	0.090	0.091	0.085	0.091	67,800,000	6,064,680	0.0894	4.500	4.500	4.550	4.250	4.550	1,356,000	4.4725	4.65%
2014-08-19	0	0.086	0.086	0.089	0.085	0.089	13,720,000	1,197,720	0.0873	4.300	4.300	4.450	4.250	4.450	274,400	4.3649	1.18%
2014-08-18	0	0.085	0.084	0.085	0.083	0.087	18,291,000	1,547,025	0.0846	4.250	4.200	4.250	4.150	4.350	365,820	4.2289	-2.30%
2014-08-15	0	0.087	0.087	0.088	0.083	0.087	16,932,000	1,460,454	0.0863	4.350	4.350	4.400	4.150	4.350	338,640	4.3127	6.10%
2014-08-14	0	0.082	0.082	0.084	0.081	0.084	4,803,000	399,275	0.0831	4.100	4.100	4.200	4.050	4.200	96,060	4.1565	0.00%
2014-08-13	0	0.082	0.082	0.084	0.080	0.084	8,590,000	710,680	0.0827	4.100	4.100	4.200	4.000	4.200	171,800	4.1367	-2.38%
2014-08-12	0	0.084	0.083	0.086	0.081	0.084	6,900,000	567,780	0.0823	4.200	4.150	4.300	4.050	4.200	138,000	4.1143	2.44%
2014-08-11	0	0.082	0.081	0.083	0.080	0.082	10,813,000	878,712	0.0813	4.100	4.050	4.150	4.000	4.100	216,260	4.0632	-1.20%
2014-08-08	0	0.083	0.081	0.083	0.080	0.083	3,180,000	259,760	0.0817	4.150	4.050	4.150	4.000	4.150	63,600	4.0843	-1.19%
2014-08-07	0	0.084	0.082	0.084	0.084	0.084	11,000	915	0.0832	4.200	4.100	4.200	4.200	4.200	220	4.1591	0.00%
2014-08-06	0	0.084	0.083	0.085	0.084	0.087	150,000	12,750	0.0850	4.200	4.150	4.250	4.200	4.350	3,000	4.2500	-2.33%
2014-08-05	0	0.086	0.083	0.086	0.081	0.087	11,350,000	964,970	0.0850	4.300	4.150	4.300	4.050	4.350	227,000	4.2510	4.88%
2014-08-04	0	0.082	0.081	0.082	0.081	0.082	4,323,000	351,491	0.0813	4.100	4.050	4.100	4.050	4.100	86,460	4.0654	1.23%
2014-08-01	0	0.081	0.081	0.085	0.081	0.083	1,490,000	121,750	0.0817	4.050	4.050	4.250	4.050	4.150	29,800	4.0856	-2.41%
2014-07-31	0	0.083	0.082	0.083	0.082	0.083	3,680,000	304,710	0.0828	4.150	4.100	4.150	4.100	4.150	73,600	4.1401	-1.19%
2014-07-30	0	0.084	0.084	0.086	0.083	0.087	3,290,000	281,850	0.0857	4.200	4.200	4.300	4.150	4.350	65,800	4.2834	-2.33%
2014-07-29	0	0.086	0.086	0.087	0.086	0.087	5,010,000	435,860	0.0870	4.300	4.300	4.350	4.300	4.350	100,200	4.3499	-2.27%
2014-07-28	0	0.088	0.087	0.088	0.087	0.089	8,380,000	736,930	0.0879	4.400	4.350	4.400	4.350	4.450	167,600	4.3970	0.00%
2014-07-25	0	0.088	0.088	0.089	0.088	0.089	3,020,000	267,760	0.0887	4.400	4.400	4.450	4.400	4.450	60,400	4.4331	-1.12%
2014-07-24	0	0.089	0.088	0.089	0.088	0.089	5,390,000	476,690	0.0884	4.450	4.400	4.450	4.400	4.450	107,800	4.4220	1.14%
2014-07-23	0	0.088	0.088	0.089	0.088	0.088	460,000	40,800	0.0887	4.400	4.400	4.450	4.400	4.400	9,200	4.4348	0.00%
2014-07-22	0	0.088	0.088	0.089	0.088	0.089	1,131,000	99,820	0.0883	4.400	4.400	4.450	4.400	4.450	22,620	4.4129	0.00%
2014-07-21	0	0.088	0.088	0.091	0.087	0.090	8,270,000	734,690	0.0888	4.400	4.400	4.550	4.350	4.500	165,400	4.4419	0.00%
2014-07-18	0	0.088	0.088	0.090	0.087	0.090	5,380,000	476,940	0.0887	4.400	4.400	4.500	4.350	4.500	107,600	4.4325	-2.22%
2014-07-17	0	0.090	0.090	0.091	0.089	0.091	7,742,000	696,866	0.0900	4.500	4.500	4.550	4.450	4.550	154,840	4.5006	1.12%
2014-07-16	0	0.089	0.089	0.090	0.088	0.091	15,710,000	1,411,970	0.0899	4.450	4.450	4.500	4.400	4.550	314,200	4.4939	1.14%
2014-07-15	0	0.088	0.087	0.088	0.087	0.088	4,650,000	407,120	0.0876	4.400	4.350	4.400	4.350	4.400	93,000	4.3776	0.00%
2014-07-14	0	0.088	0.088	0.089	0.087	0.088	5,410,000	474,080	0.0876	4.400	4.400	4.450	4.350	4.400	108,200	4.3815	0.00%
2014-07-11	0	0.088	0.087	0.088	0.088	0.088	5,000,000	440,000	0.0880	4.400	4.350	4.400	4.400	4.400	100,000	4.4000	0.00%
2014-07-10	0	0.088	0.088	0.089	0.088	0.089	653,000	57,690	0.0883	4.400	4.400	4.450	4.400	4.450	13,060	4.4173	0.00%
2014-07-09	0	0.088	0.088	0.089	0.087	0.088	3,650,000	319,900	0.0876	4.400	4.400	4.450	4.350	4.400	73,000	4.3822	0.00%
2014-07-08	0	0.088	0.088	0.089	0.087	0.088	1,440,000	125,380	0.0871	4.400	4.400	4.450	4.350	4.400	28,800	4.3535	0.00%
2014-07-07	0	0.088	0.088	0.090	0.088	0.090	4,080,000	360,610	0.0884	4.400	4.400	4.500	4.400	4.500	81,600	4.4192	0.00%
2014-07-04	0	0.088	0.088	0.089	0.088	0.089	2,950,000	260,750	0.0884	4.400	4.400	4.450	4.400	4.450	59,000	4.4195	-1.12%
2014-07-03	0	0.089	0.089	0.090	0.089	0.090	8,810,000	785,090	0.0891	4.450	4.450	4.500	4.450	4.500	176,200	4.4557	0.00%
2014-07-02	0	0.089	0.089	0.090	0.087	0.091	4,670,000	415,630	0.0890	4.450	4.450	4.500	4.350	4.550	93,400	4.4500	1.14%
2014-06-30	0	0.088	0.088	0.090	0.088	0.089	1,720,000	153,060	0.0890	4.400	4.400	4.500	4.400	4.450	34,400	4.4494	-1.12%
2014-06-27	0	0.089	0.087	0.089	0.087	0.090	6,200,000	549,030	0.0886	4.450	4.350	4.450	4.350	4.500	124,000	4.4277	2.30%
2014-06-26	0	0.087	0.087	0.088	0.087	0.089	7,565,000	668,670	0.0884	4.350	4.350	4.400	4.350	4.450	151,300	4.4195	0.00%
2014-06-25	0	0.087	0.087	0.088	0.086	0.087	5,622,600	485,922	0.0864	4.350	4.350	4.400	4.300	4.350	112,452	4.3212	0.00%
2014-06-24	0	0.087	0.087	0.089	0.087	0.087	1,460,000	127,020	0.0870	4.350	4.350	4.450	4.350	4.350	29,200	4.3500	-1.14%
2014-06-23	0	0.088	0.087	0.089	0.087	0.091	21,500,000	1,916,770	0.0892	4.400	4.350	4.450	4.350	4.550	430,000	4.4576	-3.30%
2014-06-20	0	0.091	0.090	0.092	0.089	0.092	18,748,000	1,698,900	0.0906	4.550	4.500	4.600	4.450	4.600	374,960	4.5309	1.11%
2014-06-19	0	0.090	0.088	0.090	0.087	0.090	7,198,000	638,234	0.0887	4.500	4.400	4.500	4.350	4.500	143,960	4.4334	2.27%
2014-06-18	0	0.088	0.087	0.088	0.087	0.090	12,694,000	1,129,646	0.0890	4.400	4.350	4.400	4.350	4.500	253,880	4.4495	0.00%
2014-06-17	0	0.088	0.087	0.088	0.086	0.089	5,350,000	467,860	0.0875	4.400	4.350	4.400	4.300	4.450	107,000	4.3725	1.15%
2014-06-16	0	0.087	0.087	0.089	0.087	0.089	2,025,000	176,180	0.0870	4.350	4.350	4.450	4.350	4.450	40,500	4.3501	-1.14%
2014-06-13	0	0.088	0.087	0.089	0.087	0.090	4,850,000	425,300	0.0877	4.400	4.350	4.450	4.350	4.500	97,000	4.3845	0.00%
2014-06-12	0	0.088	0.088	0.090	0.086	0.090	15,083,000	1,341,350	0.0889	4.400	4.400	4.500	4.300	4.500	301,660	4.4466	3.53%
2014-06-11	0	0.085	0.085	0.087	0.085	0.087	4,490,000	388,170	0.0865	4.250	4.250	4.350	4.250	4.350	89,800	4.3226	-2.30%
2014-06-10	0	0.087	0.086	0.088	0.085	0.088	12,590,000	1,086,850	0.0863	4.350	4.300	4.400	4.250	4.400	251,800	4.3163	2.35%
2014-06-09	0	0.085	0.085	0.088	0.085	0.088	5,265,000	449,000	0.0853	4.250	4.250	4.400	4.250	4.400	105,300	4.2640	0.00%
2014-06-06	0	0.085	0.085	0.088	0.085	0.087	6,290,000	541,720	0.0861	4.250	4.250	4.400	4.250	4.350	125,800	4.3062	-1.16%
2014-06-05	0	0.086	0.085	0.087	0.086	0.088	4,880,000	422,970	0.0867	4.300	4.250	4.350	4.300	4.400	97,600	4.3337	-1.15%
2014-06-04	0	0.087	0.087	0.088	0.087	0.088	2,915,000	255,520	0.0877	4.350	4.350	4.400	4.350	4.400	58,300	4.3828	-1.14%
2014-06-03	0	0.088	0.088	0.090	0.087	0.089	3,540,000	312,770	0.0884	4.400	4.400	4.500	4.350	4.450	70,800	4.4177	-1.12%
2014-05-30	0	0.089	0.088	0.090	0.087	0.089	6,180,000	544,090	0.0880	4.450	4.400	4.500	4.350	4.450	123,600	4.4020	1.14%
2014-05-29	0	0.088	0.088	0.089	0.088	0.091	26,930,000	2,426,420	0.0901	4.400	4.400	4.450	4.400	4.550	538,600	4.5051	0.00%
2014-05-28	0	0.088	0.088	0.089	0.085	0.091	21,260,000	1,905,280	0.0896	4.400	4.400	4.450	4.250	4.550	425,200	4.4809	1.15%
2014-05-27	0	0.087	0.087	0.088	0.087	0.088	3,510,000	306,320	0.0873	4.350	4.350	4.400	4.350	4.400	70,200	4.3635	1.16%
2014-05-26	0	0.086	0.085	0.086	0.085	0.086	4,165,000	355,490	0.0854	4.300	4.250	4.300	4.250	4.300	83,300	4.2676	0.00%
2014-05-23	0	0.086	0.086	0.088	0.085	0.086	3,495,000	298,520	0.0854	4.300	4.300	4.400	4.250	4.300	69,900	4.2707	1.18%
2014-05-22	0	0.085	0.085	0.087	0.084	0.085	3,240,000	273,400	0.0844	4.250	4.250	4.350	4.200	4.250	64,800	4.2191	0.00%
2014-05-21	0	0.085	0.084	0.085	0.085	0.085	5,020,000	426,700	0.0850	4.250	4.200	4.250	4.250	4.250	100,400	4.2500	0.00%
2014-05-20	0	0.085	0.085	0.086	0.084	0.088	7,870,000	678,190	0.0862	4.250	4.250	4.300	4.200	4.400	157,400	4.3087	1.19%
2014-05-19	0	0.084	0.083	0.084	0.081	0.084	6,620,000	548,620	0.0829	4.200	4.150	4.200	4.050	4.200	132,400	4.1437	-1.18%
2014-05-16	0	0.085	0.084	0.087	0.084	0.088	17,240,000	1,466,570	0.0851	4.250	4.200	4.350	4.200	4.400	344,800	4.2534	-3.41%
2014-05-15	0	0.088	0.085	0.088	0.085	0.089	27,280,000	2,356,130	0.0864	4.400	4.250	4.400	4.250	4.450	545,600	4.3184	1.15%
2014-05-14	0	0.087	0.086	0.087	0.086	0.088	8,420,000	732,290	0.0870	4.350	4.300	4.350	4.300	4.400	168,400	4.3485	0.00%
2014-05-13	0	0.087	0.087	0.088	0.086	0.089	2,140,000	188,190	0.0879	4.350	4.350	4.400	4.300	4.450	42,800	4.3970	-1.14%
2014-05-12	0	0.088	0.088	0.089	0.086	0.091	6,440,000	567,230	0.0881	4.400	4.400	4.450	4.300	4.550	128,800	4.4040	2.33%
2014-05-09	0	0.086	0.086	0.087	0.086	0.088	10,691,000	923,791	0.0864	4.300	4.300	4.350	4.300	4.400	213,820	4.3204	-2.27%
2014-05-08	0	0.088	0.088	0.089	0.087	0.090	43,110,000	3,844,380	0.0892	4.400	4.400	4.450	4.350	4.500	862,200	4.4588	1.15%
2014-05-07	0	0.087	0.087	0.088	0.085	0.090	30,022,000	2,616,220	0.0871	4.350	4.350	4.400	4.250	4.500	600,440	4.3572	2.35%
2014-05-05	0	0.085	0.085	0.086	0.081	0.085	22,320,000	1,873,270	0.0839	4.250	4.250	4.300	4.050	4.250	446,400	4.1964	3.66%
2014-05-02	0	0.082	0.080	0.082	0.077	0.082	9,610,000	771,230	0.0803	4.100	4.000	4.100	3.850	4.100	192,200	4.0126	9.33%
2014-04-30	0	0.075	0.075	0.076	0.073	0.075	18,460,000	1,359,170	0.0736	3.750	3.750	3.800	3.650	3.750	369,200	3.6814	2.74%
2014-04-29	0	0.073	0.072	0.073	0.071	0.078	21,980,000	1,622,590	0.0738	3.650	3.600	3.650	3.550	3.900	439,600	3.6911	-8.75%
2014-04-28	0	0.080	0.080	0.081	0.078	0.081	3,140,000	250,330	0.0797	4.000	4.000	4.050	3.900	4.050	62,800	3.9861	-1.23%
2014-04-25	0	0.081	0.079	0.083	0.078	0.081	11,110,000	881,040	0.0793	4.050	3.950	4.150	3.900	4.050	222,200	3.9651	0.00%
2014-04-24	0	0.081	0.081	0.082	0.080	0.083	3,400,000	275,810	0.0811	4.050	4.050	4.100	4.000	4.150	68,000	4.0560	-2.41%
2014-04-23	0	0.083	0.082	0.085	0.082	0.084	4,940,000	407,970	0.0826	4.150	4.100	4.250	4.100	4.200	98,800	4.1293	1.22%
2014-04-22	0	0.082	0.081	0.084	0.079	0.082	3,950,000	319,470	0.0809	4.100	4.050	4.200	3.950	4.100	79,000	4.0439	3.80%
2014-04-17	0	0.079	0.078	0.080	0.078	0.083	8,230,000	666,820	0.0810	3.950	3.900	4.000	3.900	4.150	164,600	4.0512	-4.82%
2014-04-16	0	0.083	0.082	0.083	0.083	0.083	1,360,000	112,880	0.0830	4.150	4.100	4.150	4.150	4.150	27,200	4.1500	-1.19%
2014-04-15	0	0.084	0.083	0.084	0.083	0.086	4,160,000	350,180	0.0842	4.200	4.150	4.200	4.150	4.300	83,200	4.2089	-2.33%
2014-04-14	0	0.086	0.086	0.090	0.084	0.092	16,200,000	1,402,830	0.0866	4.300	4.300	4.500	4.200	4.600	324,000	4.3297	-2.27%
2014-04-11	0	0.088	0.088	0.090	0.086	0.090	19,115,000	1,682,020	0.0880	4.400	4.400	4.500	4.300	4.500	382,300	4.3997	-1.12%
2014-04-10	0	0.089	0.087	0.089	0.087	0.089	9,315,000	815,100	0.0875	4.450	4.350	4.450	4.350	4.450	186,300	4.3752	2.30%
2014-04-09	0	0.087	0.087	0.088	0.087	0.091	17,480,000	1,552,570	0.0888	4.350	4.350	4.400	4.350	4.550	349,600	4.4410	-2.25%
2014-04-08	0	0.089	0.088	0.089	0.088	0.092	35,490,000	3,172,870	0.0894	4.450	4.400	4.450	4.400	4.600	709,800	4.4701	3.49%
2014-04-07	0	0.086	0.086	0.088	0.084	0.090	34,286,000	2,928,410	0.0854	4.300	4.300	4.400	4.200	4.500	685,720	4.2706	1.18%
2014-04-04	0	0.085	0.085	0.086	0.082	0.090	35,076,800	2,974,860	0.0848	4.250	4.250	4.300	4.100	4.500	701,536	4.2405	-2.30%
2014-04-03	0	0.087	0.087	0.088	0.075	0.089	88,720,000	7,391,620	0.0833	4.350	4.350	4.400	3.750	4.450	1,774,400	4.1657	17.57%
2014-04-02	0	0.074	0.074	0.075	0.073	0.077	12,000,000	888,180	0.0740	3.700	3.700	3.750	3.650	3.850	240,000	3.7008	4.23%
2014-04-01	0	0.071	0.070	0.072	0.070	0.073	20,810,000	1,484,000	0.0713	3.550	3.500	3.600	3.500	3.650	416,200	3.5656	0.00%
2014-03-31	0	0.071	0.070	0.071	0.069	0.075	11,320,000	800,760	0.0707	3.550	3.500	3.550	3.450	3.750	226,400	3.5369	1.43%
2014-03-28	0	0.070	0.069	0.071	0.066	0.075	32,340,000	2,230,990	0.0690	3.500	3.450	3.550	3.300	3.750	646,800	3.4493	6.06%
2014-03-27	0	0.066	0.066	0.067	0.065	0.067	20,620,000	1,355,860	0.0658	3.300	3.300	3.350	3.250	3.350	412,400	3.2877	-1.49%
2014-03-26	0	0.067	0.066	0.067	0.065	0.069	31,930,000	2,120,780	0.0664	3.350	3.300	3.350	3.250	3.450	638,600	3.3210	-2.90%
2014-03-25	0	0.069	0.068	0.069	0.066	0.075	132,700,000	9,037,080	0.0681	3.450	3.400	3.450	3.300	3.750	2,654,000	3.4051	-10.39%
2014-03-24	0	0.077	0.076	0.077	0.075	0.077	62,320,000	4,767,390	0.0765	3.850	3.800	3.850	3.750	3.850	1,246,400	3.8249	0.00%
2014-03-21	0	0.077	0.077	0.078	0.077	0.080	30,815,000	2,437,845	0.0791	3.850	3.850	3.900	3.850	4.000	616,300	3.9556	-2.53%
2014-03-20	0	0.079	0.079	0.080	0.079	0.080	1,593,000	126,039	0.0791	3.950	3.950	4.000	3.950	4.000	31,860	3.9560	0.00%
2014-03-19	0	0.079	0.079	0.080	0.078	0.080	3,821,152	303,761	0.0795	3.950	3.950	4.000	3.900	4.000	76,423	3.9747	0.00%
2014-03-18	0	0.079	0.079	0.080	0.078	0.083	23,210,000	1,891,040	0.0815	3.950	3.950	4.000	3.900	4.150	464,200	4.0738	-3.66%
2014-03-17	0	0.082	0.082	0.084	0.082	0.087	80,000	6,880	0.0860	4.100	4.100	4.200	4.100	4.350	1,600	4.3000	0.00%
2014-03-14	0	0.082	0.081	0.082	0.080	0.084	14,640,000	1,188,020	0.0811	4.100	4.050	4.100	4.000	4.200	292,800	4.0574	-2.38%
2014-03-13	0	0.084	0.084	0.085	0.084	0.086	24,723,000	2,099,608	0.0849	4.200	4.200	4.250	4.200	4.300	494,460	4.2463	0.00%
2014-03-12	0	0.084	0.084	0.085	0.083	0.086	12,357,400	1,038,400	0.0840	4.200	4.200	4.250	4.150	4.300	247,148	4.2015	-2.33%
2014-03-11	0	0.086	0.085	0.086	0.085	0.090	25,821,000	2,226,230	0.0862	4.300	4.250	4.300	4.250	4.500	516,420	4.3109	0.00%
2014-03-10	0	0.086	0.086	0.088	0.086	0.088	9,737,200	841,446	0.0864	4.300	4.300	4.400	4.300	4.400	194,744	4.3208	-2.27%
2014-03-07	0	0.088	0.087	0.088	0.087	0.090	27,229,000	2,395,227	0.0880	4.400	4.350	4.400	4.350	4.500	544,580	4.3983	1.15%
2014-03-06	0	0.087	0.087	0.088	0.087	0.093	38,257,000	3,430,502	0.0897	4.350	4.350	4.400	4.350	4.650	765,140	4.4835	-7.45%
2014-03-05	0	0.094	0.093	0.094	0.092	0.096	56,313,000	5,279,065	0.0937	4.700	4.650	4.700	4.600	4.800	1,126,260	4.6873	3.30%
2014-03-04	0	0.091	0.091	0.092	0.086	0.096	50,480,000	4,641,860	0.0920	4.550	4.550	4.600	4.300	4.800	1,009,600	4.5977	5.81%
2014-03-03	0	0.086	0.086	0.087	0.086	0.099	118,440,800	10,806,938	0.0912	4.300	4.300	4.350	4.300	4.950	2,368,816	4.5622	-8.51%
2014-02-28	1	-	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	0.00%
2014-02-27	1	-	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	0.00%
2014-02-26	1	-	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	0.00%
2014-02-25	1	-	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	0.00%
2014-02-24	1	-	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	0.00%
2014-02-21	1	-	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	0.00%
2014-02-20	1	-	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	0.00%
2014-02-19	1	-	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	0.00%
2014-02-18	1	-	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	0.00%
2014-02-17	1	-	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	0.00%
2014-02-14	0	0.094	0.093	0.094	0.091	0.099	32,260,000	3,070,200	0.0952	4.700	4.650	4.700	4.550	4.950	645,200	4.7585	3.30%
2014-02-13	0	0.091	0.088	0.090	0.089	0.091	13,530,000	1,215,310	0.0898	4.550	4.400	4.500	4.450	4.550	270,600	4.4912	1.11%
2014-02-12	0	0.090	0.089	0.090	0.089	0.090	6,660,000	596,550	0.0896	4.500	4.450	4.500	4.450	4.500	133,200	4.4786	0.00%
2014-02-11	0	0.090	0.090	0.091	0.089	0.093	43,025,000	3,888,800	0.0904	4.500	4.500	4.550	4.450	4.650	860,500	4.5192	3.45%
2014-02-10	0	0.087	0.087	0.088	0.087	0.089	6,390,000	560,610	0.0877	4.350	4.350	4.400	4.350	4.450	127,800	4.3866	-1.14%
2014-02-07	0	0.088	0.088	0.091	0.087	0.090	6,310,000	557,510	0.0884	4.400	4.400	4.550	4.350	4.500	126,200	4.4177	-1.12%
2014-02-06	0	0.089	0.089	0.090	0.089	0.090	4,300,000	385,980	0.0898	4.450	4.450	4.500	4.450	4.500	86,000	4.4881	0.00%
2014-02-05	0	0.089	0.089	0.092	0.089	0.095	3,530,000	319,100	0.0904	4.450	4.450	4.600	4.450	4.750	70,600	4.5198	-1.11%
2014-02-04	0	0.090	0.090	0.094	0.088	0.096	3,120,000	283,060	0.0907	4.500	4.500	4.700	4.400	4.800	62,400	4.5362	0.00%
2014-01-30	0	0.090	0.090	0.092	0.090	0.096	10,070,000	932,870	0.0926	4.500	4.500	4.600	4.500	4.800	201,400	4.6319	-2.17%
2014-01-29	0	0.092	0.092	0.093	0.088	0.092	32,803,000	2,964,430	0.0904	4.600	4.600	4.650	4.400	4.600	656,060	4.5185	2.22%
2014-01-28	0	0.090	0.088	0.090	0.087	0.090	5,900,000	523,120	0.0887	4.500	4.400	4.500	4.350	4.500	118,000	4.4332	2.27%
2014-01-27	0	0.088	0.087	0.088	0.085	0.090	22,970,000	1,991,890	0.0867	4.400	4.350	4.400	4.250	4.500	459,400	4.3359	-2.22%
2014-01-24	0	0.090	0.089	0.090	0.086	0.093	69,340,000	6,232,760	0.0899	4.500	4.450	4.500	4.300	4.650	1,386,800	4.4943	-2.17%
2014-01-23	0	0.092	0.092	0.094	0.091	0.095	11,790,000	1,084,020	0.0919	4.600	4.600	4.700	4.550	4.750	235,800	4.5972	-1.08%
2014-01-22	0	0.093	0.092	0.094	0.093	0.095	5,820,000	543,000	0.0933	4.650	4.600	4.700	4.650	4.750	116,400	4.6649	-1.06%
2014-01-21	0	0.094	0.094	0.095	0.090	0.094	4,190,000	388,810	0.0928	4.700	4.700	4.750	4.500	4.700	83,800	4.6397	4.44%
2014-01-20	0	0.090	0.090	0.091	0.090	0.095	15,180,400	1,391,524	0.0917	4.500	4.500	4.550	4.500	4.750	303,608	4.5833	-4.26%
2014-01-17	0	0.094	0.094	0.095	0.092	0.096	17,965,000	1,685,755	0.0938	4.700	4.700	4.750	4.600	4.800	359,300	4.6918	-1.05%
2014-01-16	0	0.095	0.094	0.095	0.092	0.100	28,640,000	2,709,400	0.0946	4.750	4.700	4.750	4.600	5.000	572,800	4.7301	-2.06%
2014-01-15	0	0.097	0.095	0.097	0.093	0.110	149,310,000	15,146,780	0.1014	4.850	4.750	4.850	4.650	5.500	2,986,200	5.0723	-3.00%
2014-01-14	0	0.100	0.099	0.100	0.083	0.100	180,310,000	16,989,090	0.0942	5.000	4.950	5.000	4.150	5.000	3,606,200	4.7111	21.95%
2014-01-13	0	0.082	0.082	0.084	0.082	0.082	2,220,000	182,040	0.0820	4.100	4.100	4.200	4.100	4.100	44,400	4.1000	-1.20%
2014-01-10	0	0.083	0.083	0.085	0.080	0.083	440,000	36,120	0.0821	4.150	4.150	4.250	4.000	4.150	8,800	4.1045	2.47%
2014-01-09	0	0.081	0.081	0.082	0.081	0.082	4,101,000	335,785	0.0819	4.050	4.050	4.100	4.050	4.100	82,020	4.0939	-1.22%
2014-01-08	0	0.082	0.081	0.083	0.080	0.083	4,347,000	355,663	0.0818	4.100	4.050	4.150	4.000	4.150	86,940	4.0909	0.00%
2014-01-07	0	0.082	0.080	0.082	0.080	0.083	6,380,000	520,270	0.0815	4.100	4.000	4.100	4.000	4.150	127,600	4.0774	-1.20%
2014-01-06	0	0.083	0.083	0.084	0.081	0.083	3,382,000	277,226	0.0820	4.150	4.150	4.200	4.050	4.150	67,640	4.0986	0.00%
2014-01-03	0	0.083	0.083	0.085	0.083	0.085	7,880,000	654,840	0.0831	4.150	4.150	4.250	4.150	4.250	157,600	4.1551	-3.49%
2014-01-02	0	0.086	0.085	0.086	0.084	0.087	3,974,000	339,566	0.0854	4.300	4.250	4.300	4.200	4.350	79,480	4.2723	1.18%
2013-12-31	0	0.085	0.084	0.085	0.085	0.086	1,800,000	153,900	0.0855	4.250	4.200	4.250	4.250	4.300	36,000	4.2750	-1.16%
2013-12-30	0	0.086	0.086	0.087	0.083	0.086	21,590,000	1,824,200	0.0845	4.300	4.300	4.350	4.150	4.300	431,800	4.2246	1.18%
2013-12-27	0	0.085	0.084	0.085	0.083	0.087	19,720,000	1,683,090	0.0853	4.250	4.200	4.250	4.150	4.350	394,400	4.2675	2.41%
2013-12-24	0	0.083	0.083	0.084	0.081	0.083	3,780,000	312,440	0.0827	4.150	4.150	4.200	4.050	4.150	75,600	4.1328	0.00%
2013-12-23	0	0.083	0.080	0.083	0.080	0.083	9,870,000	813,160	0.0824	4.150	4.000	4.150	4.000	4.150	197,400	4.1194	0.00%
2013-12-20	0	0.083	0.084	0.085	0.080	0.084	18,020,000	1,490,270	0.0827	4.150	4.200	4.250	4.000	4.200	360,400	4.1350	0.00%
2013-12-19	0	0.083	0.080	0.083	0.080	0.084	10,940,000	895,560	0.0819	4.150	4.000	4.150	4.000	4.200	218,800	4.0931	0.00%
2013-12-18	0	0.083	0.084	0.085	0.079	0.084	25,410,000	2,076,060	0.0817	4.150	4.200	4.250	3.950	4.200	508,200	4.0851	2.47%
2013-12-17	0	0.081	0.081	0.082	0.081	0.083	4,646,000	380,532	0.0819	4.050	4.050	4.100	4.050	4.150	92,920	4.0953	-2.41%
2013-12-16	0	0.083	0.081	0.083	0.081	0.085	18,600,000	1,535,630	0.0826	4.150	4.050	4.150	4.050	4.250	372,000	4.1280	3.75%
2013-12-13	0	0.080	0.080	0.081	0.079	0.082	30,820,000	2,462,280	0.0799	4.000	4.000	4.050	3.950	4.100	616,400	3.9946	1.27%
2013-12-12	0	0.079	0.078	0.079	0.077	0.080	22,045,000	1,736,100	0.0788	3.950	3.900	3.950	3.850	4.000	440,900	3.9376	1.28%
2013-12-11	0	0.078	0.078	0.079	0.077	0.079	21,610,000	1,699,160	0.0786	3.900	3.900	3.950	3.850	3.950	432,200	3.9314	0.00%
2013-12-10	0	0.078	0.078	0.080	0.077	0.079	22,810,000	1,778,050	0.0780	3.900	3.900	4.000	3.850	3.950	456,200	3.8975	1.30%
2013-12-09	0	0.077	0.076	0.078	0.075	0.078	25,595,000	1,958,770	0.0765	3.850	3.800	3.900	3.750	3.900	511,900	3.8265	-3.75%
2013-12-06	0	0.080	0.078	0.080	0.071	0.082	76,425,000	5,929,626	0.0776	4.000	3.900	4.000	3.550	4.100	1,528,500	3.8794	9.59%
2013-12-05	0	0.073	0.071	0.073	0.067	0.074	39,590,000	2,772,620	0.0700	3.650	3.550	3.650	3.350	3.700	791,800	3.5017	5.80%
2013-12-04	0	0.069	0.068	0.069	0.067	0.069	23,526,000	1,595,998	0.0678	3.450	3.400	3.450	3.350	3.450	470,520	3.3920	-1.43%
2013-12-03	0	0.070	0.069	0.070	0.069	0.072	17,430,000	1,223,450	0.0702	3.500	3.450	3.500	3.450	3.600	348,600	3.5096	0.00%
2013-12-02	0	0.070	0.070	0.071	0.069	0.072	34,253,000	2,428,829	0.0709	3.500	3.500	3.550	3.450	3.600	685,060	3.5454	-1.41%
2013-11-29	0	0.071	0.071	0.073	0.071	0.073	38,526,000	2,768,538	0.0719	3.550	3.550	3.650	3.550	3.650	770,520	3.5931	-4.05%
2013-11-28	0	0.074	0.073	0.074	0.073	0.075	15,330,000	1,131,640	0.0738	3.700	3.650	3.700	3.650	3.750	306,600	3.6909	0.00%
2013-11-27	0	0.074	0.074	0.075	0.073	0.075	26,700,000	1,990,860	0.0746	3.700	3.700	3.750	3.650	3.750	534,000	3.7282	-1.33%
2013-11-26	0	0.075	0.075	0.076	0.070	0.075	19,840,000	1,466,360	0.0739	3.750	3.750	3.800	3.500	3.750	396,800	3.6955	0.00%
2013-11-25	0	0.075	0.075	0.076	0.072	0.075	19,500,000	1,456,900	0.0747	3.750	3.750	3.800	3.600	3.750	390,000	3.7356	0.00%
2013-11-22	0	0.075	0.075	0.077	0.075	0.078	10,117,600	769,702	0.0761	3.750	3.750	3.850	3.750	3.900	202,352	3.8038	-1.32%
2013-11-21	0	0.076	0.075	0.077	0.076	0.077	11,820,000	898,780	0.0760	3.800	3.750	3.850	3.800	3.850	236,400	3.8019	0.00%
2013-11-20	0	0.076	0.076	0.077	0.076	0.079	11,622,000	899,836	0.0774	3.800	3.800	3.850	3.800	3.950	232,440	3.8713	-2.56%
2013-11-19	0	0.078	0.077	0.079	0.077	0.081	14,970,000	1,182,660	0.0790	3.900	3.850	3.950	3.850	4.050	299,400	3.9501	-2.50%
2013-11-18	0	0.080	0.079	0.080	0.079	0.081	12,220,000	975,480	0.0798	4.000	3.950	4.000	3.950	4.050	244,400	3.9913	0.00%
2013-11-15	0	0.080	0.078	0.080	0.078	0.080	10,059,000	798,690	0.0794	4.000	3.900	4.000	3.900	4.000	201,180	3.9700	1.27%
2013-11-14	0	0.079	0.079	0.080	0.078	0.080	12,000,000	952,450	0.0794	3.950	3.950	4.000	3.900	4.000	240,000	3.9685	0.00%
2013-11-13	0	0.079	0.079	0.080	0.076	0.079	14,732,000	1,139,856	0.0774	3.950	3.950	4.000	3.800	3.950	294,640	3.8686	1.28%
2013-11-12	0	0.078	0.078	0.080	0.078	0.082	37,250,000	2,997,820	0.0805	3.900	3.900	4.000	3.900	4.100	745,000	4.0239	-3.70%
2013-11-11	0	0.081	0.081	0.082	0.080	0.082	16,674,000	1,356,123	0.0813	4.050	4.050	4.100	4.000	4.100	333,480	4.0666	-1.22%
2013-11-08	0	0.082	0.082	0.083	0.079	0.082	13,250,000	1,069,250	0.0807	4.100	4.100	4.150	3.950	4.100	265,000	4.0349	2.50%
2013-11-07	0	0.080	0.080	0.081	0.080	0.083	28,570,000	2,339,390	0.0819	4.000	4.000	4.050	4.000	4.150	571,400	4.0941	-2.44%
2013-11-06	0	0.082	0.081	0.082	0.078	0.083	54,120,000	4,319,160	0.0798	4.100	4.050	4.100	3.900	4.150	1,082,400	3.9904	3.80%
2013-11-05	0	0.079	0.079	0.080	0.078	0.082	14,842,000	1,189,164	0.0801	3.950	3.950	4.000	3.900	4.100	296,840	4.0061	1.28%
2013-11-04	0	0.078	0.078	0.080	0.078	0.082	20,810,000	1,661,600	0.0798	3.900	3.900	4.000	3.900	4.100	416,200	3.9923	-3.70%
2013-11-01	0	0.081	0.080	0.081	0.080	0.085	24,130,000	1,997,000	0.0828	4.050	4.000	4.050	4.000	4.250	482,600	4.1380	-3.57%
2013-10-31	0	0.084	0.084	0.085	0.084	0.087	20,164,000	1,719,438	0.0853	4.200	4.200	4.250	4.200	4.350	403,280	4.2636	-2.33%
2013-10-30	0	0.086	0.085	0.086	0.083	0.089	34,200,000	2,888,790	0.0845	4.300	4.250	4.300	4.150	4.450	684,000	4.2234	1.18%
2013-10-29	0	0.085	0.085	0.086	0.084	0.087	21,260,000	1,829,760	0.0861	4.250	4.250	4.300	4.200	4.350	425,200	4.3033	1.19%
2013-10-28	0	0.084	0.084	0.085	0.083	0.090	31,900,000	2,735,810	0.0858	4.200	4.200	4.250	4.150	4.500	638,000	4.2881	-5.62%
2013-10-25	0	0.089	0.089	0.090	0.089	0.093	25,044,588	2,277,481	0.0909	4.450	4.450	4.500	4.450	4.650	500,892	4.5469	-2.20%
2013-10-24	0	0.091	0.091	0.093	0.090	0.097	33,550,000	3,153,550	0.0940	4.550	4.550	4.650	4.500	4.850	671,000	4.6998	-3.19%
2013-10-23	0	0.094	0.092	0.094	0.093	0.096	18,100,000	1,709,580	0.0945	4.700	4.600	4.700	4.650	4.800	362,000	4.7226	0.00%
2013-10-22	0	0.094	0.094	0.095	0.088	0.098	38,865,000	3,591,240	0.0924	4.700	4.700	4.750	4.400	4.900	777,300	4.6201	3.30%
2013-10-21	0	0.091	0.091	0.092	0.091	0.096	13,043,000	1,216,809	0.0933	4.550	4.550	4.600	4.550	4.800	260,860	4.6646	0.00%
2013-10-18	0	0.091	0.089	0.091	0.089	0.092	2,320,000	208,490	0.0899	4.550	4.450	4.550	4.450	4.600	46,400	4.4933	1.11%
2013-10-17	0	0.090	0.090	0.091	0.088	0.092	10,150,000	904,590	0.0891	4.500	4.500	4.550	4.400	4.600	203,000	4.4561	-1.10%
2013-10-16	0	0.091	0.091	0.092	0.090	0.095	24,422,000	2,222,976	0.0910	4.550	4.550	4.600	4.500	4.750	488,440	4.5512	-4.21%
2013-10-15	0	0.095	0.093	0.095	0.089	0.097	43,317,000	3,974,180	0.0917	4.750	4.650	4.750	4.450	4.850	866,340	4.5873	9.20%
2013-10-11	0	0.087	0.087	0.090	0.085	0.090	40,280,000	3,532,300	0.0877	4.350	4.350	4.500	4.250	4.500	805,600	4.3847	-3.33%
2013-10-10	0	0.090	0.089	0.091	0.082	0.094	40,912,000	3,658,330	0.0894	4.500	4.450	4.550	4.100	4.700	818,240	4.4710	12.50%
2013-10-09	0	0.080	0.080	0.081	0.080	0.082	4,150,000	333,830	0.0804	4.000	4.000	4.050	4.000	4.100	83,000	4.0220	0.00%
2013-10-08	0	0.080	0.079	0.080	0.077	0.080	9,730,000	771,910	0.0793	4.000	3.950	4.000	3.850	4.000	194,600	3.9666	0.00%
2013-10-07	0	0.080	0.078	0.082	0.077	0.080	9,178,000	720,720	0.0785	4.000	3.900	4.100	3.850	4.000	183,560	3.9263	1.27%
2013-10-04	0	0.079	0.078	0.081	0.078	0.079	450,000	35,500	0.0789	3.950	3.900	4.050	3.900	3.950	9,000	3.9444	-3.66%
2013-10-03	0	0.082	0.078	0.082	0.078	0.082	1,199,000	96,910	0.0808	4.100	3.900	4.100	3.900	4.100	23,980	4.0413	2.50%
2013-10-02	0	0.080	0.079	0.080	0.078	0.080	305,000	23,950	0.0785	4.000	3.950	4.000	3.900	4.000	6,100	3.9262	-1.23%
2013-09-30	0	0.081	0.079	0.082	0.078	0.081	8,020,000	629,270	0.0785	4.050	3.950	4.100	3.900	4.050	160,400	3.9231	3.85%
2013-09-27	0	0.078	0.078	0.079	0.078	0.079	6,720,000	526,520	0.0784	3.900	3.900	3.950	3.900	3.950	134,400	3.9176	-3.70%
2013-09-26	0	0.081	0.080	0.081	0.077	0.081	6,660,000	521,770	0.0783	4.050	4.000	4.050	3.850	4.050	133,200	3.9172	2.53%
2013-09-25	0	0.079	0.079	0.081	0.079	0.082	4,200,000	337,610	0.0804	3.950	3.950	4.050	3.950	4.100	84,000	4.0192	-1.25%
2013-09-24	0	0.080	0.080	0.083	0.080	0.083	9,750,000	794,540	0.0815	4.000	4.000	4.150	4.000	4.150	195,000	4.0746	0.00%
2013-09-23	0	0.080	0.080	0.083	0.079	0.081	7,985,000	642,260	0.0804	4.000	4.000	4.150	3.950	4.050	159,700	4.0217	-3.61%
2013-09-19	0	0.083	0.083	0.084	0.083	0.089	8,730,000	746,860	0.0856	4.150	4.150	4.200	4.150	4.450	174,600	4.2775	-2.35%
2013-09-18	0	0.085	0.085	0.088	0.082	0.092	13,360,000	1,171,650	0.0877	4.250	4.250	4.400	4.100	4.600	267,200	4.3849	-2.30%
2013-09-17	0	0.087	0.087	0.089	0.078	0.088	19,640,000	1,618,350	0.0824	4.350	4.350	4.450	3.900	4.400	392,800	4.1200	12.99%
2013-09-16	0	0.077	0.077	0.079	0.070	0.079	6,670,000	501,430	0.0752	3.850	3.850	3.950	3.500	3.950	133,400	3.7588	-6.10%
2013-09-13	0	0.082	0.079	0.082	0.079	0.083	4,861,000	391,242	0.0805	4.100	3.950	4.100	3.950	4.150	97,220	4.0243	-1.20%
2013-09-12	0	0.083	0.081	0.083	0.080	0.084	13,260,000	1,079,310	0.0814	4.150	4.050	4.150	4.000	4.200	265,200	4.0698	5.06%
2013-09-11	0	0.079	0.075	0.080	0.075	0.081	16,260,000	1,253,060	0.0771	3.950	3.750	4.000	3.750	4.050	325,200	3.8532	2.60%
2013-09-10	0	0.077	0.077	0.080	0.077	0.080	2,830,000	222,120	0.0785	3.850	3.850	4.000	3.850	4.000	56,600	3.9244	-3.75%
2013-09-09	0	0.080	0.079	0.080	0.080	0.082	7,670,000	619,740	0.0808	4.000	3.950	4.000	4.000	4.100	153,400	4.0400	-4.76%
2013-09-06	0	0.084	0.082	0.084	0.082	0.085	15,990,000	1,319,460	0.0825	4.200	4.100	4.200	4.100	4.250	319,800	4.1259	-1.18%
2013-09-05	0	0.085	0.083	0.085	0.083	0.086	4,100,000	348,480	0.0850	4.250	4.150	4.250	4.150	4.300	82,000	4.2498	1.19%
2013-09-04	0	0.084	0.083	0.084	0.083	0.085	3,120,000	262,580	0.0842	4.200	4.150	4.200	4.150	4.250	62,400	4.2080	1.20%
2013-09-03	0	0.083	0.083	0.084	0.080	0.085	17,923,000	1,491,898	0.0832	4.150	4.150	4.200	4.000	4.250	358,460	4.1620	3.75%
2013-09-02	0	0.080	0.079	0.081	0.074	0.082	15,625,000	1,236,155	0.0791	4.000	3.950	4.050	3.700	4.100	312,500	3.9557	-1.23%
2013-08-30	0	0.081	0.079	0.081	0.079	0.083	4,390,000	353,520	0.0805	4.050	3.950	4.050	3.950	4.150	87,800	4.0264	1.25%
2013-08-29	0	0.080	0.078	0.081	0.080	0.084	11,810,000	977,280	0.0828	4.000	3.900	4.050	4.000	4.200	236,200	4.1375	-2.44%
2013-08-28	0	0.082	0.079	0.082	0.082	0.083	550,000	45,300	0.0824	4.100	3.950	4.100	4.100	4.150	11,000	4.1182	0.00%
2013-08-27	0	0.082	0.081	0.082	0.080	0.087	8,810,000	713,970	0.0810	4.100	4.050	4.100	4.000	4.350	176,200	4.0520	-5.75%
2013-08-26	0	0.087	0.085	0.087	0.085	0.092	13,150,000	1,146,680	0.0872	4.350	4.250	4.350	4.250	4.600	263,000	4.3600	-5.43%
2013-08-23	0	0.092	0.091	0.092	0.091	0.092	9,170,000	840,170	0.0916	4.600	4.550	4.600	4.550	4.600	183,400	4.5811	-3.16%
2013-08-22	0	0.095	0.093	0.095	0.089	0.095	14,040,000	1,297,630	0.0924	4.750	4.650	4.750	4.450	4.750	280,800	4.6212	2.15%
2013-08-21	0	0.093	0.091	0.093	0.088	0.095	18,041,000	1,661,340	0.0921	4.650	4.550	4.650	4.400	4.750	360,820	4.6043	-3.12%
2013-08-20	0	0.096	0.093	0.096	0.091	0.097	16,260,000	1,514,640	0.0932	4.800	4.650	4.800	4.550	4.850	325,200	4.6576	-1.03%
2013-08-19	0	0.097	0.097	0.099	0.094	0.100	19,800,000	1,937,720	0.0979	4.850	4.850	4.950	4.700	5.000	396,000	4.8932	-3.00%
2013-08-16	0	0.100	0.099	0.100	0.092	0.105	25,670,000	2,569,710	0.1001	5.000	4.950	5.000	4.600	5.250	513,400	5.0053	-1.96%
2013-08-15	0	0.102	0.101	0.102	0.090	0.105	86,930,000	8,565,160	0.0985	5.100	5.050	5.100	4.500	5.250	1,738,600	4.9265	8.51%
2013-08-13	0	0.094	0.092	0.094	0.081	0.096	89,260,000	8,140,710	0.0912	4.700	4.600	4.700	4.050	4.800	1,785,200	4.5601	17.50%
2013-08-12	0	0.080	0.079	0.080	0.078	0.082	16,540,000	1,330,760	0.0805	4.000	3.950	4.000	3.900	4.100	330,800	4.0229	0.00%
2013-08-09	0	0.080	0.079	0.080	0.070	0.080	19,010,000	1,445,300	0.0760	4.000	3.950	4.000	3.500	4.000	380,200	3.8014	14.29%
2013-08-08	0	0.070	0.067	0.070	0.064	0.073	19,442,000	1,320,546	0.0679	3.500	3.350	3.500	3.200	3.650	388,840	3.3961	7.69%
2013-08-07	0	0.065	0.065	0.072	0.065	0.071	3,350,000	233,490	0.0697	3.250	3.250	3.600	3.250	3.550	67,000	3.4849	-7.14%
2013-08-06	0	0.070	0.070	0.072	0.069	0.072	10,620,000	744,430	0.0701	3.500	3.500	3.600	3.450	3.600	212,400	3.5048	-4.11%
2013-08-05	0	0.073	0.072	0.073	0.069	0.081	34,563,400	2,486,981	0.0720	3.650	3.600	3.650	3.450	4.050	691,268	3.5977	-7.59%
2013-08-02	0	0.079	0.079	0.081	0.068	0.085	77,664,000	6,135,209	0.0790	3.950	3.950	4.050	3.400	4.250	1,553,280	3.9498	17.91%
2013-08-01	0	0.067	0.066	0.067	0.057	0.068	35,810,000	2,252,110	0.0629	3.350	3.300	3.350	2.850	3.400	716,200	3.1445	17.54%
2013-07-31	0	0.057	0.057	0.059	0.056	0.059	10,650,000	613,330	0.0576	2.850	2.850	2.950	2.800	2.950	213,000	2.8795	-1.72%
2013-07-30	0	0.058	0.057	0.059	0.056	0.062	14,310,800	844,918	0.0590	2.900	2.850	2.950	2.800	3.100	286,216	2.9520	3.57%
2013-07-29	0	0.056	0.055	0.056	0.056	0.058	6,610,000	374,950	0.0567	2.800	2.750	2.800	2.800	2.900	132,200	2.8362	-1.75%
2013-07-26	0	0.057	0.056	0.058	0.056	0.059	9,403,000	541,554	0.0576	2.850	2.800	2.900	2.800	2.950	188,060	2.8797	0.00%
2013-07-25	0	0.057	0.056	0.059	0.056	0.059	3,915,200	223,732	0.0571	2.850	2.800	2.950	2.800	2.950	78,304	2.8572	1.79%
2013-07-24	0	0.056	0.056	0.057	0.056	0.057	3,480,000	195,180	0.0561	2.800	2.800	2.850	2.800	2.850	69,600	2.8043	0.00%
2013-07-23	0	0.056	0.056	0.058	0.056	0.060	12,151,600	686,964	0.0565	2.800	2.800	2.900	2.800	3.000	243,032	2.8266	-1.75%
2013-07-22	0	0.057	0.056	0.058	0.056	0.057	8,980,000	506,820	0.0564	2.850	2.800	2.900	2.800	2.850	179,600	2.8219	-1.72%
2013-07-19	0	0.058	0.058	0.059	0.058	0.061	3,145,000	185,450	0.0590	2.900	2.900	2.950	2.900	3.050	62,900	2.9483	0.00%
2013-07-18	0	0.058	0.058	0.059	0.058	0.059	3,474,000	201,930	0.0581	2.900	2.900	2.950	2.900	2.950	69,480	2.9063	0.00%
2013-07-17	0	0.058	0.058	0.060	0.058	0.059	5,466,000	319,808	0.0585	2.900	2.900	3.000	2.900	2.950	109,320	2.9254	-1.69%
2013-07-16	0	0.059	0.059	0.062	0.059	0.060	5,460,000	327,020	0.0599	2.950	2.950	3.100	2.950	3.000	109,200	2.9947	-1.67%
2013-07-15	0	0.060	0.058	0.062	0.059	0.060	3,730,000	223,150	0.0598	3.000	2.900	3.100	2.950	3.000	74,600	2.9913	-3.23%
2013-07-12	0	0.062	0.060	0.062	0.061	0.063	6,128,000	380,160	0.0620	3.100	3.000	3.100	3.050	3.150	122,560	3.1018	-3.13%
2013-07-11	0	0.064	0.063	0.064	0.059	0.066	11,970,000	742,650	0.0620	3.200	3.150	3.200	2.950	3.300	239,400	3.1021	12.28%
2013-07-10	0	0.057	0.057	0.058	0.056	0.059	4,600,000	267,700	0.0582	2.850	2.850	2.900	2.800	2.950	92,000	2.9098	0.00%
2013-07-09	0	0.057	0.055	0.057	0.055	0.058	5,180,000	286,410	0.0553	2.850	2.750	2.850	2.750	2.900	103,600	2.7646	0.00%
2013-07-08	0	0.057	0.056	0.058	0.056	0.058	6,070,000	344,840	0.0568	2.850	2.800	2.900	2.800	2.900	121,400	2.8405	-1.72%
2013-07-05	0	0.058	0.058	0.060	0.058	0.059	5,890,000	343,720	0.0584	2.900	2.900	3.000	2.900	2.950	117,800	2.9178	1.75%
2013-07-04	0	0.057	0.057	0.060	0.057	0.057	2,940,000	167,580	0.0570	2.850	2.850	3.000	2.850	2.850	58,800	2.8500	-1.72%
2013-07-03	0	0.058	0.058	0.060	0.057	0.058	4,436,200	257,082	0.0580	2.900	2.900	3.000	2.850	2.900	88,724	2.8975	-1.69%
2013-07-02	0	0.059	0.058	0.059	0.058	0.059	506,000	29,510	0.0583	2.950	2.900	2.950	2.900	2.950	10,120	2.9160	1.72%
2013-06-28	0	0.058	0.058	0.060	0.058	0.060	4,590,000	270,540	0.0589	2.900	2.900	3.000	2.900	3.000	91,800	2.9471	-3.33%
2013-06-27	0	0.060	0.059	0.060	0.059	0.061	5,170,000	308,860	0.0597	3.000	2.950	3.000	2.950	3.050	103,400	2.9870	0.00%
2013-06-26	0	0.060	0.060	0.061	0.059	0.061	381,000	23,100	0.0606	3.000	3.000	3.050	2.950	3.050	7,620	3.0315	-1.64%
2013-06-25	0	0.061	0.060	0.062	0.060	0.062	5,120,000	310,200	0.0606	3.050	3.000	3.100	3.000	3.100	102,400	3.0293	-1.61%
2013-06-24	0	0.062	0.060	0.062	0.059	0.062	6,050,000	369,890	0.0611	3.100	3.000	3.100	2.950	3.100	121,000	3.0569	0.00%
2013-06-21	0	0.062	0.061	0.063	0.062	0.062	100,000	6,200	0.0620	3.100	3.050	3.150	3.100	3.100	2,000	3.1000	1.64%
2013-06-20	0	0.061	0.061	0.062	0.061	0.062	942,000	57,796	0.0614	3.050	3.050	3.100	3.050	3.100	18,840	3.0677	-1.61%
2013-06-19	0	0.062	0.061	0.063	0.061	0.063	11,860,000	739,010	0.0623	3.100	3.050	3.150	3.050	3.150	237,200	3.1156	0.00%
2013-06-18	0	0.062	0.061	0.064	0.061	0.064	5,250,000	327,870	0.0625	3.100	3.050	3.200	3.050	3.200	105,000	3.1226	0.00%
2013-06-17	0	0.062	0.060	0.062	0.060	0.063	3,510,000	215,720	0.0615	3.100	3.000	3.100	3.000	3.150	70,200	3.0729	0.00%
2013-06-14	0	0.062	0.062	0.063	0.059	0.063	2,940,000	176,600	0.0601	3.100	3.100	3.150	2.950	3.150	58,800	3.0034	1.64%
2013-06-13	0	0.061	0.060	0.061	0.060	0.062	4,550,000	279,440	0.0614	3.050	3.000	3.050	3.000	3.100	91,000	3.0708	-3.17%
2013-06-11	0	0.063	0.063	0.064	0.060	0.063	7,820,000	475,620	0.0608	3.150	3.150	3.200	3.000	3.150	156,400	3.0410	1.61%
2013-06-10	0	0.062	0.062	0.064	0.062	0.065	21,350,000	1,360,780	0.0637	3.100	3.100	3.200	3.100	3.250	427,000	3.1868	-3.13%
2013-06-07	0	0.064	0.063	0.064	0.062	0.065	2,670,000	169,680	0.0636	3.200	3.150	3.200	3.100	3.250	53,400	3.1775	0.00%
2013-06-06	0	0.064	0.064	0.065	0.063	0.064	4,960,000	316,020	0.0637	3.200	3.200	3.250	3.150	3.200	99,200	3.1857	-1.54%
2013-06-05	0	0.065	0.064	0.065	0.062	0.066	8,410,000	533,370	0.0634	3.250	3.200	3.250	3.100	3.300	168,200	3.1710	-1.52%
2013-06-04	0	0.066	0.065	0.067	0.064	0.069	17,280,000	1,140,070	0.0660	3.300	3.250	3.350	3.200	3.450	345,600	3.2988	-1.49%
2013-06-03	0	0.067	0.066	0.067	0.059	0.070	42,690,000	2,837,860	0.0665	3.350	3.300	3.350	2.950	3.500	853,800	3.3238	15.52%
2013-05-31	0	0.058	0.056	0.059	0.056	0.075	49,160,000	3,366,620	0.0685	2.900	2.800	2.950	2.800	3.750	983,200	3.4241	-17.14%
2013-05-30	0	0.070	0.070	0.071	0.069	0.073	9,861,400	696,884	0.0707	3.500	3.500	3.550	3.450	3.650	197,228	3.5334	-2.78%
2013-05-29	0	0.072	0.074	0.075	0.072	0.075	5,114,000	379,770	0.0743	3.600	3.700	3.750	3.600	3.750	102,280	3.7130	-4.00%
2013-05-28	0	0.075	0.074	0.076	0.071	0.075	2,510,000	185,960	0.0741	3.750	3.700	3.800	3.550	3.750	50,200	3.7044	2.74%
2013-05-27	0	0.073	0.072	0.073	0.072	0.073	2,515,000	183,855	0.0731	3.650	3.600	3.650	3.600	3.650	50,300	3.6552	0.00%
2013-05-24	0	0.073	0.073	0.074	0.071	0.074	4,830,000	351,690	0.0728	3.650	3.650	3.700	3.550	3.700	96,600	3.6407	1.39%
2013-05-23	0	0.072	0.072	0.073	0.072	0.076	14,890,000	1,109,350	0.0745	3.600	3.600	3.650	3.600	3.800	297,800	3.7252	0.00%
2013-05-22	0	0.072	0.072	0.074	0.070	0.073	6,110,000	441,650	0.0723	3.600	3.600	3.700	3.500	3.650	122,200	3.6142	4.35%
2013-05-21	0	0.069	0.069	0.070	0.069	0.070	1,160,000	80,240	0.0692	3.450	3.450	3.500	3.450	3.500	23,200	3.4586	-1.43%
2013-05-20	0	0.070	0.069	0.071	0.070	0.075	9,594,000	682,310	0.0711	3.500	3.450	3.550	3.500	3.750	191,880	3.5559	1.45%
2013-05-16	0	0.069	0.069	0.070	0.069	0.071	1,500,000	105,340	0.0702	3.450	3.450	3.500	3.450	3.550	30,000	3.5113	-1.43%
2013-05-15	0	0.070	0.069	0.071	0.068	0.071	6,640,000	459,380	0.0692	3.500	3.450	3.550	3.400	3.550	132,800	3.4592	0.00%
2013-05-14	0	0.070	0.070	0.072	0.069	0.073	2,842,000	200,904	0.0707	3.500	3.500	3.600	3.450	3.650	56,840	3.5346	-2.78%
2013-05-13	0	0.072	0.071	0.072	0.067	0.072	4,640,000	323,260	0.0697	3.600	3.550	3.600	3.350	3.600	92,800	3.4834	5.88%
2013-05-10	0	0.068	0.068	0.071	0.066	0.070	1,964,000	135,340	0.0689	3.400	3.400	3.550	3.300	3.500	39,280	3.4455	0.00%
2013-05-09	0	0.068	0.067	0.068	0.066	0.068	3,500,000	235,240	0.0672	3.400	3.350	3.400	3.300	3.400	70,000	3.3606	0.00%
2013-05-08	0	0.068	0.067	0.070	0.067	0.070	4,537,000	309,100	0.0681	3.400	3.350	3.500	3.350	3.500	90,740	3.4064	-1.45%
2013-05-07	0	0.069	0.069	0.070	0.067	0.069	2,640,000	179,960	0.0682	3.450	3.450	3.500	3.350	3.450	52,800	3.4083	-1.43%
2013-05-06	0	0.070	0.068	0.070	0.069	0.070	2,270,000	156,640	0.0690	3.500	3.400	3.500	3.450	3.500	45,400	3.4502	1.45%
2013-05-03	0	0.069	0.069	0.070	0.068	0.071	3,460,000	240,210	0.0694	3.450	3.450	3.500	3.400	3.550	69,200	3.4712	0.00%
2013-05-02	0	0.069	0.069	0.071	0.068	0.072	1,790,000	123,790	0.0692	3.450	3.450	3.550	3.400	3.600	35,800	3.4578	-5.48%
2013-04-30	0	0.073	0.071	0.073	0.066	0.074	9,260,000	651,430	0.0703	3.650	3.550	3.650	3.300	3.700	185,200	3.5174	4.29%
2013-04-29	0	0.070	0.065	0.071	0.063	0.070	834,000	56,610	0.0679	3.500	3.250	3.550	3.150	3.500	16,680	3.3939	1.45%
2013-04-26	0	0.069	0.069	0.070	0.067	0.070	10,820,000	746,050	0.0690	3.450	3.450	3.500	3.350	3.500	216,400	3.4476	1.47%
2013-04-25	0	0.068	0.068	0.069	0.067	0.073	4,270,000	291,400	0.0682	3.400	3.400	3.450	3.350	3.650	85,400	3.4122	-4.23%
2013-04-24	0	0.071	0.071	0.072	0.067	0.072	10,680,000	736,270	0.0689	3.550	3.550	3.600	3.350	3.600	213,600	3.4470	4.41%
2013-04-23	0	0.068	0.067	0.068	0.068	0.074	11,290,000	770,210	0.0682	3.400	3.350	3.400	3.400	3.700	225,800	3.4110	-5.56%
2013-04-22	0	0.072	0.068	0.072	0.068	0.075	6,290,000	439,470	0.0699	3.600	3.400	3.600	3.400	3.750	125,800	3.4934	2.86%
2013-04-19	0	0.070	0.067	0.072	0.067	0.070	7,133,000	493,026	0.0691	3.500	3.350	3.600	3.350	3.500	142,660	3.4560	0.00%
2013-04-18	0	0.070	0.067	0.070	0.067	0.070	5,880,000	396,690	0.0675	3.500	3.350	3.500	3.350	3.500	117,600	3.3732	1.45%
2013-04-17	0	0.069	0.069	0.071	0.067	0.073	5,186,000	353,610	0.0682	3.450	3.450	3.550	3.350	3.650	103,720	3.4093	4.55%
2013-04-16	0	0.066	0.064	0.066	0.064	0.066	5,790,000	376,990	0.0651	3.300	3.200	3.300	3.200	3.300	115,800	3.2555	0.00%
2013-04-15	0	0.066	0.066	0.068	0.066	0.070	2,990,000	201,030	0.0672	3.300	3.300	3.400	3.300	3.500	59,800	3.3617	-5.71%
2013-04-12	0	0.070	0.068	0.070	0.067	0.070	2,470,000	166,770	0.0675	3.500	3.400	3.500	3.350	3.500	49,400	3.3759	2.94%
2013-04-11	0	0.068	0.070	0.071	0.066	0.069	11,610,000	782,780	0.0674	3.400	3.500	3.550	3.300	3.450	232,200	3.3711	-1.45%
2013-04-10	0	0.069	0.069	0.071	0.067	0.071	6,300,000	435,890	0.0692	3.450	3.450	3.550	3.350	3.550	126,000	3.4594	-1.43%
2013-04-09	0	0.070	0.069	0.070	0.069	0.072	25,390,000	1,784,150	0.0703	3.500	3.450	3.500	3.450	3.600	507,800	3.5135	-7.89%
2013-04-08	0	0.076	0.075	0.076	0.075	0.078	1,490,000	113,170	0.0760	3.800	3.750	3.800	3.750	3.900	29,800	3.7977	-2.56%
2013-04-05	0	0.078	0.078	0.080	0.066	0.076	13,060,000	938,280	0.0718	3.900	3.900	4.000	3.300	3.800	261,200	3.5922	1.30%
2013-04-03	0	0.077	0.076	0.077	0.073	0.078	9,990,000	761,930	0.0763	3.850	3.800	3.850	3.650	3.900	199,800	3.8135	-2.53%
2013-04-02	0	0.079	0.079	0.083	0.076	0.080	3,826,400	301,272	0.0787	3.950	3.950	4.150	3.800	4.000	76,528	3.9368	-1.25%
2013-03-28	0	0.080	0.080	0.090	0.078	0.090	7,170,000	574,140	0.0801	4.000	4.000	4.500	3.900	4.500	143,400	4.0038	-3.61%
2013-03-27	0	0.083	0.083	0.084	0.083	0.084	3,563,000	296,725	0.0833	4.150	4.150	4.200	4.150	4.200	71,260	4.1640	-2.35%
2013-03-26	0	0.085	0.085	0.086	0.083	0.089	6,260,000	524,570	0.0838	4.250	4.250	4.300	4.150	4.450	125,200	4.1899	-1.16%
2013-03-25	0	0.086	0.084	0.086	0.083	0.086	867,000	74,105	0.0855	4.300	4.200	4.300	4.150	4.300	17,340	4.2736	3.61%
2013-03-22	0	0.083	0.083	0.088	0.083	0.087	3,500,000	295,940	0.0846	4.150	4.150	4.400	4.150	4.350	70,000	4.2277	-3.49%
2013-03-21	0	0.086	0.085	0.088	0.085	0.088	4,913,000	420,720	0.0856	4.300	4.250	4.400	4.250	4.400	98,260	4.2817	0.00%
2013-03-20	0	0.086	0.086	0.088	0.083	0.090	5,303,000	457,850	0.0863	4.300	4.300	4.400	4.150	4.500	106,060	4.3169	-3.37%
2013-03-19	0	0.089	0.083	0.089	0.083	0.089	3,430,000	287,750	0.0839	4.450	4.150	4.450	4.150	4.450	68,600	4.1946	2.30%
2013-03-18	0	0.087	0.084	0.094	0.084	0.087	2,214,000	187,792	0.0848	4.350	4.200	4.700	4.200	4.350	44,280	4.2410	0.00%
2013-03-15	0	0.087	0.087	0.088	0.086	0.088	4,840,000	418,660	0.0865	4.350	4.350	4.400	4.300	4.400	96,800	4.3250	-3.33%
2013-03-14	0	0.090	0.092	0.093	0.090	0.095	3,000,000	276,300	0.0921	4.500	4.600	4.650	4.500	4.750	60,000	4.6050	0.00%
2013-03-13	0	0.090	0.086	0.090	0.085	0.095	13,020,000	1,156,810	0.0888	4.500	4.300	4.500	4.250	4.750	260,400	4.4424	-2.17%
2013-03-12	0	0.092	0.090	0.093	0.090	0.095	5,403,000	492,612	0.0912	4.600	4.500	4.650	4.500	4.750	108,060	4.5587	-5.15%
2013-03-11	0	0.097	0.095	0.097	0.094	0.097	1,130,000	106,820	0.0945	4.850	4.750	4.850	4.700	4.850	22,600	4.7265	0.00%
2013-03-08	0	0.097	0.096	0.097	0.096	0.100	2,980,000	289,170	0.0970	4.850	4.800	4.850	4.800	5.000	59,600	4.8518	-3.00%
2013-03-07	0	0.100	0.099	0.100	0.100	0.100	280,000	28,000	0.1000	5.000	4.950	5.000	5.000	5.000	5,600	5.0000	2.04%
2013-03-06	0	0.098	0.098	0.102	0.097	0.098	2,352,400	229,928	0.0977	4.900	4.900	5.100	4.850	4.900	47,048	4.8871	0.00%
2013-03-05	0	0.098	0.097	0.100	0.097	0.098	4,532,000	443,290	0.0978	4.900	4.850	5.000	4.850	4.900	90,640	4.8907	1.03%
2013-03-04	0	0.097	0.097	0.099	0.097	0.097	3,450,000	334,650	0.0970	4.850	4.850	4.950	4.850	4.850	69,000	4.8500	0.00%
2013-03-01	0	0.097	0.097	0.100	0.097	0.102	4,320,000	431,140	0.0998	4.850	4.850	5.000	4.850	5.100	86,400	4.9900	-4.90%
2013-02-28	0	0.102	0.100	0.102	0.100	0.102	2,600,000	261,020	0.1004	5.100	5.000	5.100	5.000	5.100	52,000	5.0196	3.03%
2013-02-27	0	0.099	0.098	0.100	0.098	0.101	4,110,000	409,390	0.0996	4.950	4.900	5.000	4.900	5.050	82,200	4.9804	0.00%
2013-02-26	0	0.099	0.099	0.101	0.099	0.110	4,600,000	476,370	0.1036	4.950	4.950	5.050	4.950	5.500	92,000	5.1779	-1.98%
2013-02-25	0	0.101	0.100	0.102	0.100	0.101	1,615,000	162,510	0.1006	5.050	5.000	5.100	5.000	5.050	32,300	5.0313	-1.94%
2013-02-22	0	0.103	0.100	0.103	0.100	0.103	3,595,000	362,419	0.1008	5.150	5.000	5.150	5.000	5.150	71,900	5.0406	0.00%
2013-02-21	0	0.103	0.103	0.104	0.101	0.104	3,740,000	386,310	0.1033	5.150	5.150	5.200	5.050	5.200	74,800	5.1646	-1.90%
2013-02-20	0	0.105	0.103	0.105	0.103	0.105	1,500,000	155,500	0.1037	5.250	5.150	5.250	5.150	5.250	30,000	5.1833	0.96%
2013-02-19	0	0.104	0.104	0.106	0.103	0.105	2,110,000	219,540	0.1040	5.200	5.200	5.300	5.150	5.250	42,200	5.2024	-0.95%
2013-02-18	0	0.105	0.105	0.106	0.103	0.111	7,520,000	805,450	0.1071	5.250	5.250	5.300	5.150	5.550	150,400	5.3554	-5.41%
2013-02-15	0	0.111	0.109	0.111	0.107	0.115	10,040,000	1,101,440	0.1097	5.550	5.450	5.550	5.350	5.750	200,800	5.4853	-2.63%
2013-02-14	0	0.114	0.114	0.115	0.095	0.115	14,070,000	1,552,340	0.1103	5.700	5.700	5.750	4.750	5.750	281,400	5.5165	18.75%
2013-02-08	0	0.096	0.095	0.096	0.095	0.096	940,000	90,220	0.0960	4.800	4.750	4.800	4.750	4.800	18,800	4.7989	1.05%
2013-02-07	0	0.095	0.095	0.096	0.093	0.095	2,200,000	204,900	0.0931	4.750	4.750	4.800	4.650	4.750	44,000	4.6568	-1.04%
2013-02-06	0	0.096	0.095	0.096	0.096	0.099	3,680,000	361,290	0.0982	4.800	4.750	4.800	4.800	4.950	73,600	4.9088	-1.03%
2013-02-05	0	0.097	0.096	0.099	0.097	0.098	1,600,000	155,300	0.0971	4.850	4.800	4.950	4.850	4.900	32,000	4.8531	-1.02%
2013-02-04	0	0.098	0.098	0.099	0.095	0.099	1,762,000	172,158	0.0977	4.900	4.900	4.950	4.750	4.950	35,240	4.8853	3.16%
2013-02-01	0	0.095	0.095	0.098	0.095	0.098	1,220,000	117,340	0.0962	4.750	4.750	4.900	4.750	4.900	24,400	4.8090	-1.04%
2013-01-31	0	0.096	0.096	0.097	0.094	0.102	9,660,000	921,650	0.0954	4.800	4.800	4.850	4.700	5.100	193,200	4.7704	-4.95%
2013-01-30	0	0.101	0.099	0.102	0.099	0.103	5,324,000	535,940	0.1007	5.050	4.950	5.100	4.950	5.150	106,480	5.0332	-0.98%
2013-01-29	0	0.102	0.100	0.102	0.097	0.103	2,820,000	277,450	0.0984	5.100	5.000	5.100	4.850	5.150	56,400	4.9193	4.08%
2013-01-28	0	0.098	0.098	0.100	0.098	0.100	1,522,000	151,024	0.0992	4.900	4.900	5.000	4.900	5.000	30,440	4.9614	-1.01%
2013-01-25	0	0.099	0.099	0.100	0.098	0.103	3,256,000	322,822	0.0991	4.950	4.950	5.000	4.900	5.150	65,120	4.9573	-1.00%
2013-01-24	0	0.100	0.099	0.100	0.099	0.105	1,441,000	144,545	0.1003	5.000	4.950	5.000	4.950	5.250	28,820	5.0154	-0.99%
2013-01-23	0	0.101	0.100	0.101	0.100	0.102	17,040,000	1,709,340	0.1003	5.050	5.000	5.050	5.000	5.100	340,800	5.0157	-1.94%
2013-01-22	0	0.103	0.101	0.103	0.100	0.104	9,110,000	929,190	0.1020	5.150	5.050	5.150	5.000	5.200	182,200	5.0998	0.00%
2013-01-21	0	0.103	0.103	0.104	0.102	0.106	8,571,000	881,305	0.1028	5.150	5.150	5.200	5.100	5.300	171,420	5.1412	-4.63%
2013-01-18	0	0.108	0.106	0.108	0.107	0.108	2,040,852	219,744	0.1077	5.400	5.300	5.400	5.350	5.400	40,817	5.3836	2.86%
2013-01-17	0	0.105	0.105	0.107	0.105	0.109	1,510,000	159,220	0.1054	5.250	5.250	5.350	5.250	5.450	30,200	5.2722	-2.78%
2013-01-16	0	0.108	0.106	0.108	0.105	0.110	980,000	104,640	0.1068	5.400	5.300	5.400	5.250	5.500	19,600	5.3388	1.89%
2013-01-15	0	0.106	0.106	0.109	0.106	0.110	7,660,000	819,980	0.1070	5.300	5.300	5.450	5.300	5.500	153,200	5.3523	-3.64%
2013-01-14	0	0.110	0.106	0.110	0.106	0.112	9,250,000	1,002,480	0.1084	5.500	5.300	5.500	5.300	5.600	185,000	5.4188	0.92%
2013-01-11	0	0.109	0.109	0.111	0.107	0.113	5,528,000	603,836	0.1092	5.450	5.450	5.550	5.350	5.650	110,560	5.4616	-1.80%
2013-01-10	0	0.111	0.111	0.112	0.106	0.114	14,930,000	1,657,940	0.1110	5.550	5.550	5.600	5.300	5.700	298,600	5.5524	-0.89%
2013-01-09	0	0.112	0.111	0.113	0.107	0.114	19,210,000	2,142,030	0.1115	5.600	5.550	5.650	5.350	5.700	384,200	5.5753	4.67%
2013-01-08	0	0.107	0.105	0.107	0.104	0.107	3,430,000	361,660	0.1054	5.350	5.250	5.350	5.200	5.350	68,600	5.2720	0.94%
2013-01-07	0	0.106	0.104	0.106	0.104	0.106	14,925,600	1,564,662	0.1048	5.300	5.200	5.300	5.200	5.300	298,512	5.2415	4.95%
2013-01-04	0	0.101	0.101	0.102	0.100	0.105	4,000,000	408,840	0.1022	5.050	5.050	5.100	5.000	5.250	80,000	5.1105	-0.98%
2013-01-03	0	0.102	0.101	0.102	0.098	0.102	3,980,000	401,880	0.1010	5.100	5.050	5.100	4.900	5.100	79,600	5.0487	4.08%
2013-01-02	0	0.098	0.100	0.102	0.098	0.099	1,890,000	185,950	0.0984	4.900	5.000	5.100	4.900	4.950	37,800	4.9193	0.00%
2012-12-31	0	0.098	0.098	0.100	0.098	0.098	1,800,000	176,400	0.0980	4.900	4.900	5.000	4.900	4.900	36,000	4.9000	0.00%
2012-12-28	0	0.098	0.098	0.100	0.098	0.100	8,360,000	822,430	0.0984	4.900	4.900	5.000	4.900	5.000	167,200	4.9188	-3.92%
2012-12-27	0	0.102	0.100	0.102	0.099	0.107	27,323,200	2,745,703	0.1005	5.100	5.000	5.100	4.950	5.350	546,464	5.0245	-5.56%
2012-12-24	0	0.108	0.105	0.108	0.101	0.108	5,213,000	540,616	0.1037	5.400	5.250	5.400	5.050	5.400	104,260	5.1853	2.86%
2012-12-21	0	0.105	0.101	0.105	0.101	0.105	4,520,000	464,720	0.1028	5.250	5.050	5.250	5.050	5.250	90,400	5.1407	0.00%
2012-12-20	0	0.105	0.104	0.108	0.100	0.112	34,140,000	3,688,890	0.1081	5.250	5.200	5.400	5.000	5.600	682,800	5.4026	5.00%
2012-12-19	0	0.100	0.098	0.101	0.094	0.102	16,450,000	1,606,860	0.0977	5.000	4.900	5.050	4.700	5.100	329,000	4.8841	6.38%
2012-12-18	0	0.094	0.093	0.094	0.090	0.094	8,284,000	759,472	0.0917	4.700	4.650	4.700	4.500	4.700	165,680	4.5840	4.44%
2012-12-17	0	0.090	0.088	0.090	0.090	0.090	210,000	18,900	0.0900	4.500	4.400	4.500	4.500	4.500	4,200	4.5000	0.00%
2012-12-14	0	0.090	0.090	0.093	0.090	0.092	3,870,000	354,520	0.0916	4.500	4.500	4.650	4.500	4.600	77,400	4.5804	-2.17%
2012-12-13	0	0.092	0.092	0.094	0.091	0.095	6,630,000	615,590	0.0928	4.600	4.600	4.700	4.550	4.750	132,600	4.6425	-1.08%
2012-12-12	0	0.093	0.092	0.094	0.090	0.094	10,485,000	967,775	0.0923	4.650	4.600	4.700	4.500	4.700	209,700	4.6150	0.00%
2012-12-11	0	0.093	0.093	0.094	0.090	0.095	30,435,000	2,811,500	0.0924	4.650	4.650	4.700	4.500	4.750	608,700	4.6189	2.20%
2012-12-10	0	0.091	0.089	0.091	0.075	0.091	30,302,600	2,615,680	0.0863	4.550	4.450	4.550	3.750	4.550	606,052	4.3159	22.97%
2012-12-07	0	0.074	0.073	0.074	0.072	0.080	51,470,000	3,839,250	0.0746	3.700	3.650	3.700	3.600	4.000	1,029,400	3.7296	-10.84%
2012-12-06	0	0.083	0.083	0.085	0.080	0.090	21,712,000	1,802,028	0.0830	4.150	4.150	4.250	4.000	4.500	434,240	4.1498	-7.78%
2012-12-05	0	0.090	0.088	0.090	0.088	0.091	7,520,000	676,540	0.0900	4.500	4.400	4.500	4.400	4.550	150,400	4.4983	-2.17%
2012-12-04	0	0.092	0.092	0.094	0.092	0.095	9,050,000	842,130	0.0931	4.600	4.600	4.700	4.600	4.750	181,000	4.6527	-3.16%
2012-12-03	0	0.095	0.095	0.096	0.095	0.097	5,920,000	568,340	0.0960	4.750	4.750	4.800	4.750	4.850	118,400	4.8002	-2.06%
2012-11-30	0	0.097	0.096	0.097	0.096	0.097	11,670,000	1,127,540	0.0966	4.850	4.800	4.850	4.800	4.850	233,400	4.8309	-2.02%
2012-11-29	0	0.099	0.097	0.099	0.097	0.101	10,015,000	981,730	0.0980	4.950	4.850	4.950	4.850	5.050	200,300	4.9013	1.02%
2012-11-28	0	0.098	0.098	0.099	0.098	0.101	10,735,000	1,059,240	0.0987	4.900	4.900	4.950	4.900	5.050	214,700	4.9336	-2.97%
2012-11-27	0	0.101	0.099	0.101	0.099	0.101	1,350,000	135,070	0.1001	5.050	4.950	5.050	4.950	5.050	27,000	5.0026	-0.98%
2012-11-26	0	0.102	0.102	0.103	0.101	0.102	6,925,000	706,290	0.1020	5.100	5.100	5.150	5.050	5.100	138,500	5.0996	2.00%
2012-11-23	0	0.100	0.098	0.100	0.100	0.100	1,791,000	179,090	0.1000	5.000	4.900	5.000	5.000	5.000	35,820	4.9997	0.00%
2012-11-22	0	0.100	0.098	0.100	0.098	0.100	14,630,000	1,445,750	0.0988	5.000	4.900	5.000	4.900	5.000	292,600	4.9410	1.01%
2012-11-21	0	0.099	0.099	0.100	0.099	0.100	2,850,000	284,150	0.0997	4.950	4.950	5.000	4.950	5.000	57,000	4.9851	-1.98%
2012-11-20	0	0.101	0.100	0.101	0.100	0.103	9,040,000	906,500	0.1003	5.050	5.000	5.050	5.000	5.150	180,800	5.0138	-0.98%
2012-11-19	0	0.102	0.101	0.104	0.101	0.106	21,670,000	2,225,080	0.1027	5.100	5.050	5.200	5.050	5.300	433,400	5.1340	0.00%
2012-11-16	0	0.102	0.100	0.102	0.100	0.103	3,850,000	390,720	0.1015	5.100	5.000	5.100	5.000	5.150	77,000	5.0743	0.00%
2012-11-15	0	0.102	0.100	0.102	0.100	0.102	3,400,000	343,870	0.1011	5.100	5.000	5.100	5.000	5.100	68,000	5.0569	0.99%
2012-11-14	0	0.101	0.101	0.102	0.100	0.101	1,220,000	122,920	0.1008	5.050	5.050	5.100	5.000	5.050	24,400	5.0377	0.00%
2012-11-13	0	0.101	0.100	0.102	0.100	0.103	18,580,800	1,886,883	0.1016	5.050	5.000	5.100	5.000	5.150	371,616	5.0775	-1.94%
2012-11-12	0	0.103	0.101	0.103	0.101	0.105	5,980,000	617,830	0.1033	5.150	5.050	5.150	5.050	5.250	119,600	5.1658	-0.96%
2012-11-09	0	0.104	0.102	0.104	0.101	0.104	4,780,000	485,600	0.1016	5.200	5.100	5.200	5.050	5.200	95,600	5.0795	1.96%
2012-11-08	0	0.102	0.102	0.103	0.102	0.103	5,150,000	525,350	0.1020	5.100	5.100	5.150	5.100	5.150	103,000	5.1005	-0.97%
2012-11-07	0	0.103	0.102	0.103	0.100	0.104	6,000,000	609,330	0.1016	5.150	5.100	5.150	5.000	5.200	120,000	5.0778	-0.96%
2012-11-06	0	0.104	0.102	0.104	0.102	0.104	5,630,000	581,700	0.1033	5.200	5.100	5.200	5.100	5.200	112,600	5.1661	-0.95%
2012-11-05	0	0.105	0.104	0.105	0.104	0.105	6,920,000	724,040	0.1046	5.250	5.200	5.250	5.200	5.250	138,400	5.2315	0.00%
2012-11-02	0	0.105	0.105	0.106	0.105	0.107	6,200,000	657,120	0.1060	5.250	5.250	5.300	5.250	5.350	124,000	5.2994	-0.94%
2012-11-01	0	0.106	0.105	0.106	0.105	0.106	7,060,000	745,500	0.1056	5.300	5.250	5.300	5.250	5.300	141,200	5.2797	-0.93%
2012-10-31	0	0.107	0.105	0.107	0.104	0.107	2,230,000	237,620	0.1066	5.350	5.250	5.350	5.200	5.350	44,600	5.3278	0.94%
2012-10-30	0	0.106	0.103	0.106	0.103	0.106	5,270,000	549,140	0.1042	5.300	5.150	5.300	5.150	5.300	105,400	5.2101	0.95%
2012-10-29	0	0.105	0.104	0.106	0.105	0.108	4,710,000	498,590	0.1059	5.250	5.200	5.300	5.250	5.400	94,200	5.2929	-2.78%
2012-10-26	0	0.108	0.105	0.108	0.105	0.109	3,249,200	348,910	0.1074	5.400	5.250	5.400	5.250	5.450	64,984	5.3692	-0.92%
2012-10-25	0	0.109	0.106	0.109	0.105	0.112	13,890,000	1,513,400	0.1090	5.450	5.300	5.450	5.250	5.600	277,800	5.4478	-2.68%
2012-10-24	0	0.112	0.111	0.112	0.108	0.112	5,320,000	593,200	0.1115	5.600	5.550	5.600	5.400	5.600	106,400	5.5752	3.70%
2012-10-22	0	0.108	0.108	0.109	0.108	0.110	4,689,800	512,040	0.1092	5.400	5.400	5.450	5.400	5.500	93,796	5.4591	-1.82%
2012-10-19	0	0.110	0.109	0.112	0.106	0.111	13,240,000	1,438,420	0.1086	5.500	5.450	5.600	5.300	5.550	264,800	5.4321	1.85%
2012-10-18	0	0.108	0.107	0.108	0.105	0.108	480,000	50,880	0.1060	5.400	5.350	5.400	5.250	5.400	9,600	5.3000	1.89%
2012-10-17	0	0.106	0.110	0.111	0.106	0.113	3,085,000	331,144	0.1073	5.300	5.500	5.550	5.300	5.650	61,700	5.3670	-2.75%
2012-10-16	0	0.109	0.108	0.109	0.106	0.109	1,760,000	189,140	0.1075	5.450	5.400	5.450	5.300	5.450	35,200	5.3733	1.87%
2012-10-15	0	0.107	0.106	0.107	0.106	0.110	5,971,600	645,050	0.1080	5.350	5.300	5.350	5.300	5.500	119,432	5.4010	-2.73%
2012-10-12	0	0.110	0.109	0.112	0.110	0.113	4,540,000	507,590	0.1118	5.500	5.450	5.600	5.500	5.650	90,800	5.5902	-1.79%
2012-10-11	0	0.112	0.112	0.113	0.111	0.112	1,070,000	119,740	0.1119	5.600	5.600	5.650	5.550	5.600	21,400	5.5953	0.00%
2012-10-10	0	0.112	0.112	0.114	0.110	0.113	2,200,000	245,900	0.1118	5.600	5.600	5.700	5.500	5.650	44,000	5.5886	-1.75%
2012-10-09	0	0.114	0.112	0.114	0.113	0.114	1,498,000	170,160	0.1136	5.700	5.600	5.700	5.650	5.700	29,960	5.6796	0.00%
2012-10-08	0	0.114	0.114	0.115	0.114	0.115	2,350,000	268,980	0.1145	5.700	5.700	5.750	5.700	5.750	47,000	5.7230	0.00%
2012-10-05	0	0.114	0.112	0.115	0.113	0.114	3,546,000	402,974	0.1136	5.700	5.600	5.750	5.650	5.700	70,920	5.6821	0.00%
2012-10-04	0	0.114	0.111	0.114	0.114	0.115	2,260,000	257,840	0.1141	5.700	5.550	5.700	5.700	5.750	45,200	5.7044	0.88%
2012-10-03	0	0.113	0.113	0.114	0.113	0.115	1,400,000	160,250	0.1145	5.650	5.650	5.700	5.650	5.750	28,000	5.7232	0.00%
2012-09-28	0	0.113	0.112	0.113	0.112	0.113	4,110,000	462,230	0.1125	5.650	5.600	5.650	5.600	5.650	82,200	5.6232	0.89%
2012-09-27	0	0.112	0.112	0.114	0.112	0.114	4,000,000	451,190	0.1128	5.600	5.600	5.700	5.600	5.700	80,000	5.6399	-1.75%
2012-09-26	0	0.114	0.113	0.114	0.111	0.115	6,630,000	748,150	0.1128	5.700	5.650	5.700	5.550	5.750	132,600	5.6422	-0.87%
2012-09-25	0	0.115	0.113	0.115	0.113	0.116	1,150,000	132,310	0.1151	5.750	5.650	5.750	5.650	5.800	23,000	5.7526	2.68%
2012-09-24	0	0.112	0.112	0.113	0.112	0.113	2,000,000	224,780	0.1124	5.600	5.600	5.650	5.600	5.650	40,000	5.6195	-0.88%
2012-09-21	0	0.113	0.112	0.114	0.113	0.113	2,301,600	260,066	0.1130	5.650	5.600	5.700	5.650	5.650	46,032	5.6497	-0.88%
2012-09-20	0	0.114	0.110	0.114	0.109	0.114	1,250,000	140,240	0.1122	5.700	5.500	5.700	5.450	5.700	25,000	5.6096	1.79%
2012-09-19	0	0.112	0.110	0.113	0.103	0.115	13,320,000	1,490,170	0.1119	5.600	5.500	5.650	5.150	5.750	266,400	5.5937	-1.75%
2012-09-18	0	0.114	0.114	0.115	0.114	0.115	850,000	97,210	0.1144	5.700	5.700	5.750	5.700	5.750	17,000	5.7182	-0.87%
2012-09-17	0	0.115	0.113	0.115	0.110	0.116	10,910,000	1,234,050	0.1131	5.750	5.650	5.750	5.500	5.800	218,200	5.6556	-0.86%
2012-09-14	0	0.116	0.115	0.117	0.115	0.116	3,100,000	356,950	0.1151	5.800	5.750	5.850	5.750	5.800	62,000	5.7573	0.87%
2012-09-13	0	0.115	0.115	0.116	0.115	0.115	350,000	40,250	0.1150	5.750	5.750	5.800	5.750	5.750	7,000	5.7500	0.88%
2012-09-12	0	0.114	0.114	0.115	0.114	0.115	1,670,000	191,380	0.1146	5.700	5.700	5.750	5.700	5.750	33,400	5.7299	0.00%
2012-09-11	0	0.114	0.114	0.116	0.113	0.114	1,380,000	157,240	0.1139	5.700	5.700	5.800	5.650	5.700	27,600	5.6971	-1.72%
2012-09-10	0	0.116	0.114	0.116	0.113	0.116	5,190,000	592,170	0.1141	5.800	5.700	5.800	5.650	5.800	103,800	5.7049	2.65%
2012-09-07	0	0.113	0.113	0.114	0.113	0.115	4,840,000	549,670	0.1136	5.650	5.650	5.700	5.650	5.750	96,800	5.6784	0.00%
2012-09-06	0	0.113	0.113	0.115	0.113	0.113	2,510,000	283,630	0.1130	5.650	5.650	5.750	5.650	5.650	50,200	5.6500	0.00%
2012-09-05	0	0.113	0.113	0.114	0.112	0.115	1,530,000	173,970	0.1137	5.650	5.650	5.700	5.600	5.750	30,600	5.6853	0.00%
2012-09-04	0	0.113	0.112	0.114	0.112	0.116	10,630,000	1,205,840	0.1134	5.650	5.600	5.700	5.600	5.800	212,600	5.6719	0.00%
2012-09-03	0	0.113	0.113	0.116	0.113	0.115	730,000	83,330	0.1142	5.650	5.650	5.800	5.650	5.750	14,600	5.7075	-0.88%
2012-08-31	0	0.114	0.115	0.116	0.114	0.116	4,995,000	574,495	0.1150	5.700	5.750	5.800	5.700	5.800	99,900	5.7507	-0.87%
2012-08-30	0	0.115	0.115	0.118	0.111	0.122	9,800,000	1,152,770	0.1176	5.750	5.750	5.900	5.550	6.100	196,000	5.8815	0.00%
2012-08-29	0	0.115	0.115	0.116	0.115	0.116	6,810,000	786,310	0.1155	5.750	5.750	5.800	5.750	5.800	136,200	5.7732	0.00%
2012-08-28	0	0.115	0.115	0.116	0.114	0.119	6,639,000	770,993	0.1161	5.750	5.750	5.800	5.700	5.950	132,780	5.8065	-3.36%
2012-08-27	0	0.119	0.118	0.119	0.117	0.121	2,090,400	246,924	0.1181	5.950	5.900	5.950	5.850	6.050	41,808	5.9061	1.71%
2012-08-24	0	0.117	0.117	0.118	0.117	0.120	2,550,000	301,070	0.1181	5.850	5.850	5.900	5.850	6.000	51,000	5.9033	-0.85%
2012-08-23	0	0.118	0.117	0.119	0.117	0.118	3,810,000	449,170	0.1179	5.900	5.850	5.950	5.850	5.900	76,200	5.8946	0.00%
2012-08-22	0	0.118	0.117	0.118	0.115	0.118	2,740,000	321,760	0.1174	5.900	5.850	5.900	5.750	5.900	54,800	5.8715	0.00%
2012-08-21	0	0.118	0.118	0.119	0.118	0.120	16,230,000	1,933,560	0.1191	5.900	5.900	5.950	5.900	6.000	324,600	5.9567	-1.67%
2012-08-20	0	0.120	0.119	0.120	0.116	0.120	2,550,000	299,600	0.1175	6.000	5.950	6.000	5.800	6.000	51,000	5.8745	0.00%
2012-08-17	0	0.120	0.119	0.120	0.119	0.121	9,300,000	1,117,200	0.1201	6.000	5.950	6.000	5.950	6.050	186,000	6.0065	1.69%
2012-08-16	0	0.118	0.118	0.120	0.117	0.120	8,820,000	1,049,250	0.1190	5.900	5.900	6.000	5.850	6.000	176,400	5.9481	0.00%
2012-08-15	0	0.118	0.117	0.118	0.119	0.119	350,000	41,650	0.1190	5.900	5.850	5.900	5.950	5.950	7,000	5.9500	0.85%
2012-08-14	0	0.117	0.117	0.119	0.117	0.117	201,000	23,510	0.1170	5.850	5.850	5.950	5.850	5.850	4,020	5.8483	0.00%
2012-08-13	0	0.117	0.116	0.117	0.116	0.120	5,340,000	627,990	0.1176	5.850	5.800	5.850	5.800	6.000	106,800	5.8801	-2.50%
2012-08-10	0	0.120	0.118	0.120	0.119	0.121	3,665,000	439,900	0.1200	6.000	5.900	6.000	5.950	6.050	73,300	6.0014	-1.64%
2012-08-09	0	0.122	0.121	0.123	0.119	0.123	5,620,000	679,630	0.1209	6.100	6.050	6.150	5.950	6.150	112,400	6.0465	2.52%
2012-08-08	0	0.119	0.119	0.120	0.119	0.119	100,000	11,900	0.1190	5.950	5.950	6.000	5.950	5.950	2,000	5.9500	0.00%
2012-08-07	0	0.119	0.118	0.120	0.118	0.120	3,633,000	431,230	0.1187	5.950	5.900	6.000	5.900	6.000	72,660	5.9349	0.85%
2012-08-06	0	0.118	0.118	0.119	0.118	0.119	1,490,000	176,610	0.1185	5.900	5.900	5.950	5.900	5.950	29,800	5.9265	-0.84%
2012-08-03	0	0.119	0.119	0.120	0.118	0.123	18,110,000	2,181,160	0.1204	5.950	5.950	6.000	5.900	6.150	362,200	6.0220	-0.83%
2012-08-02	0	0.120	0.120	0.121	0.119	0.121	4,340,000	519,700	0.1197	6.000	6.000	6.050	5.950	6.050	86,800	5.9873	0.84%
2012-08-01	0	0.119	0.119	0.120	0.117	0.120	6,261,800	741,148	0.1184	5.950	5.950	6.000	5.850	6.000	125,236	5.9180	0.00%
2012-07-31	0	0.119	0.116	0.119	0.117	0.119	1,364,000	161,580	0.1185	5.950	5.800	5.950	5.850	5.950	27,280	5.9230	0.85%
2012-07-30	0	0.118	0.117	0.119	0.114	0.120	7,140,000	828,090	0.1160	5.900	5.850	5.950	5.700	6.000	142,800	5.7989	0.85%
2012-07-27	0	0.117	0.117	0.119	0.116	0.119	16,480,000	1,951,840	0.1184	5.850	5.850	5.950	5.800	5.950	329,600	5.9218	-1.68%
2012-07-26	0	0.119	0.118	0.119	0.117	0.122	29,120,000	3,486,090	0.1197	5.950	5.900	5.950	5.850	6.100	582,400	5.9857	2.59%
2012-07-25	0	0.116	0.116	0.119	0.115	0.125	3,530,000	422,970	0.1198	5.800	5.800	5.950	5.750	6.250	70,600	5.9911	0.87%
2012-07-24	0	0.115	0.113	0.115	0.113	0.116	2,010,000	231,310	0.1151	5.750	5.650	5.750	5.650	5.800	40,200	5.7540	0.00%
2012-07-23	0	0.115	0.115	0.116	0.115	0.117	2,160,000	250,020	0.1158	5.750	5.750	5.800	5.750	5.850	43,200	5.7875	0.00%
2012-07-20	0	0.115	0.115	0.117	0.115	0.119	2,380,000	277,230	0.1165	5.750	5.750	5.850	5.750	5.950	47,600	5.8242	-3.36%
2012-07-19	0	0.119	0.119	0.120	0.118	0.120	8,443,000	1,004,590	0.1190	5.950	5.950	6.000	5.900	6.000	168,860	5.9492	0.85%
2012-07-18	0	0.118	0.118	0.119	0.116	0.120	5,430,000	641,750	0.1182	5.900	5.900	5.950	5.800	6.000	108,600	5.9093	-1.67%
2012-07-17	0	0.120	0.117	0.120	0.117	0.120	6,830,000	816,270	0.1195	6.000	5.850	6.000	5.850	6.000	136,600	5.9756	0.00%
2012-07-16	0	0.120	0.120	0.121	0.119	0.121	9,950,000	1,189,980	0.1196	6.000	6.000	6.050	5.950	6.050	199,000	5.9798	0.84%
2012-07-13	0	0.119	0.119	0.120	0.119	0.121	6,360,000	757,550	0.1191	5.950	5.950	6.000	5.950	6.050	127,200	5.9556	-0.83%
2012-07-12	0	0.120	0.119	0.121	0.119	0.126	9,886,000	1,197,479	0.1211	6.000	5.950	6.050	5.950	6.300	197,720	6.0564	-1.64%
2012-07-11	0	0.122	0.121	0.122	0.119	0.125	17,930,000	2,166,650	0.1208	6.100	6.050	6.100	5.950	6.250	358,600	6.0420	0.83%
2012-07-10	0	0.121	0.121	0.122	0.121	0.123	3,610,000	438,230	0.1214	6.050	6.050	6.100	6.050	6.150	72,200	6.0697	-1.63%
2012-07-09	0	0.123	0.123	0.124	0.123	0.126	13,670,000	1,705,570	0.1248	6.150	6.150	6.200	6.150	6.300	273,400	6.2384	0.00%
2012-07-06	0	0.123	0.121	0.123	0.121	0.123	5,720,000	699,560	0.1223	6.150	6.050	6.150	6.050	6.150	114,400	6.1150	1.65%
2012-07-05	0	0.121	0.121	0.123	0.120	0.122	7,680,000	927,950	0.1208	6.050	6.050	6.150	6.000	6.100	153,600	6.0413	-2.42%
2012-07-04	0	0.124	0.121	0.125	0.124	0.126	590,000	73,520	0.1246	6.200	6.050	6.250	6.200	6.300	11,800	6.2305	0.81%
2012-07-03	0	0.123	0.121	0.123	0.121	0.124	5,610,000	687,890	0.1226	6.150	6.050	6.150	6.050	6.200	112,200	6.1309	4.24%
2012-06-29	0	0.118	0.116	0.118	0.115	0.120	3,079,588	358,090	0.1163	5.900	5.800	5.900	5.750	6.000	61,592	5.8139	1.72%
2012-06-28	0	0.116	0.113	0.116	0.112	0.117	1,100,000	124,570	0.1132	5.800	5.650	5.800	5.600	5.850	22,000	5.6623	0.87%
2012-06-27	0	0.115	0.115	0.119	0.115	0.116	3,420,000	393,350	0.1150	5.750	5.750	5.950	5.750	5.800	68,400	5.7507	-0.86%
2012-06-26	0	0.116	0.115	0.119	0.116	0.120	3,040,000	359,680	0.1183	5.800	5.750	5.950	5.800	6.000	60,800	5.9158	-3.33%
2012-06-25	0	0.120	0.118	0.120	0.119	0.120	2,270,000	272,390	0.1200	6.000	5.900	6.000	5.950	6.000	45,400	5.9998	0.00%
2012-06-22	0	0.120	0.119	0.120	0.119	0.121	2,410,000	289,680	0.1202	6.000	5.950	6.000	5.950	6.050	48,200	6.0100	0.00%
2012-06-21	0	0.120	0.120	0.122	0.120	0.122	930,000	112,440	0.1209	6.000	6.000	6.100	6.000	6.100	18,600	6.0452	-1.64%
2012-06-20	0	0.122	0.123	0.124	0.120	0.123	1,157,000	141,156	0.1220	6.100	6.150	6.200	6.000	6.150	23,140	6.1001	1.67%
2012-06-19	0	0.120	0.120	0.121	0.120	0.124	8,040,000	983,890	0.1224	6.000	6.000	6.050	6.000	6.200	160,800	6.1187	-2.44%
2012-06-18	0	0.123	0.122	0.123	0.123	0.123	5,630,000	694,490	0.1234	6.150	6.100	6.150	6.150	6.150	112,600	6.1678	0.00%
2012-06-15	0	0.123	0.123	0.124	0.122	0.125	18,163,000	2,256,375	0.1242	6.150	6.150	6.200	6.100	6.250	363,260	6.2115	0.82%
2012-06-14	0	0.122	0.121	0.123	0.122	0.126	9,030,000	1,114,680	0.1234	6.100	6.050	6.150	6.100	6.300	180,600	6.1721	-3.94%
2012-06-13	0	0.127	0.126	0.127	0.118	0.127	19,600,000	2,443,180	0.1247	6.350	6.300	6.350	5.900	6.350	392,000	6.2326	7.63%
2012-06-12	0	0.118	0.116	0.118	0.114	0.119	19,910,000	2,331,700	0.1171	5.900	5.800	5.900	5.700	5.950	398,200	5.8556	1.72%
2012-06-11	0	0.116	0.116	0.117	0.114	0.117	1,242,000	143,056	0.1152	5.800	5.800	5.850	5.700	5.850	24,840	5.7591	3.57%
2012-06-08	0	0.112	0.112	0.115	0.112	0.113	5,790,000	650,430	0.1123	5.600	5.600	5.750	5.600	5.650	115,800	5.6168	-2.61%
2012-06-07	0	0.115	0.115	0.117	0.114	0.119	5,305,000	612,220	0.1154	5.750	5.750	5.850	5.700	5.950	106,100	5.7702	0.00%
2012-06-06	0	0.115	0.115	0.118	0.113	0.120	4,660,000	537,320	0.1153	5.750	5.750	5.900	5.650	6.000	93,200	5.7652	-1.71%
2012-06-05	0	0.117	0.115	0.117	0.114	0.119	6,230,000	730,400	0.1172	5.850	5.750	5.850	5.700	5.950	124,600	5.8620	2.63%
2012-06-04	0	0.114	0.113	0.119	0.114	0.121	5,710,000	664,770	0.1164	5.700	5.650	5.950	5.700	6.050	114,200	5.8211	-3.39%
2012-06-01	0	0.118	0.118	0.119	0.118	0.123	9,450,000	1,120,290	0.1185	5.900	5.900	5.950	5.900	6.150	189,000	5.9275	-3.28%
2012-05-31	0	0.122	0.119	0.122	0.120	0.126	31,990,000	3,902,730	0.1220	6.100	5.950	6.100	6.000	6.300	639,800	6.0999	-4.69%
2012-05-30	0	0.128	0.122	0.128	0.120	0.128	10,690,000	1,303,640	0.1219	6.400	6.100	6.400	6.000	6.400	213,800	6.0975	2.40%
2012-05-29	0	0.125	0.125	0.127	0.125	0.127	3,990,000	501,850	0.1258	6.250	6.250	6.350	6.250	6.350	79,800	6.2888	-1.57%
2012-05-28	0	0.127	0.126	0.127	0.122	0.130	11,740,000	1,476,460	0.1258	6.350	6.300	6.350	6.100	6.500	234,800	6.2882	8.55%
2012-05-25	0	0.117	0.116	0.117	0.116	0.120	4,130,000	481,860	0.1167	5.850	5.800	5.850	5.800	6.000	82,600	5.8337	0.00%
2012-05-24	0	0.117	0.116	0.120	0.117	0.120	4,581,000	540,170	0.1179	5.850	5.800	6.000	5.850	6.000	91,620	5.8958	-0.85%
2012-05-23	0	0.118	0.118	0.122	0.118	0.120	4,400,000	521,200	0.1185	5.900	5.900	6.100	5.900	6.000	88,000	5.9227	-1.67%
2012-05-22	0	0.120	0.119	0.120	0.120	0.123	5,890,000	710,450	0.1206	6.000	5.950	6.000	6.000	6.150	117,800	6.0310	0.00%
2012-05-21	0	0.120	0.120	0.123	0.120	0.123	8,460,000	1,026,000	0.1213	6.000	6.000	6.150	6.000	6.150	169,200	6.0638	-1.64%
2012-05-18	0	0.122	0.122	0.124	0.121	0.130	24,090,000	3,015,580	0.1252	6.100	6.100	6.200	6.050	6.500	481,800	6.2590	-4.69%
2012-05-17	0	0.128	0.126	0.130	0.126	0.130	35,020,000	4,470,700	0.1277	6.400	6.300	6.500	6.300	6.500	700,400	6.3831	-2.29%
2012-05-16	0	0.131	0.131	0.133	0.130	0.139	30,210,000	4,043,880	0.1339	6.550	6.550	6.650	6.500	6.950	604,200	6.6929	-5.07%
2012-05-15	0	0.138	0.138	0.140	0.138	0.140	9,520,000	1,324,310	0.1391	6.900	6.900	7.000	6.900	7.000	190,400	6.9554	-0.72%
2012-05-14	0	0.139	0.139	0.140	0.135	0.141	9,400,000	1,314,130	0.1398	6.950	6.950	7.000	6.750	7.050	188,000	6.9901	0.00%
2012-05-11	0	0.139	0.139	0.140	0.138	0.138	3,770,000	520,260	0.1380	6.950	6.950	7.000	6.900	6.900	75,400	6.9000	0.00%
2012-05-10	0	0.139	0.139	0.140	0.138	0.139	6,400,000	886,500	0.1385	6.950	6.950	7.000	6.900	6.950	128,000	6.9258	0.72%
2012-05-09	0	0.138	0.138	0.139	0.138	0.139	17,492,000	2,430,030	0.1389	6.900	6.900	6.950	6.900	6.950	349,840	6.9461	0.00%
2012-05-08	0	0.138	0.138	0.140	0.138	0.140	2,050,000	285,110	0.1391	6.900	6.900	7.000	6.900	7.000	41,000	6.9539	-1.43%
2012-05-07	0	0.140	0.139	0.141	0.139	0.142	20,560,000	2,888,160	0.1405	7.000	6.950	7.050	6.950	7.100	411,200	7.0237	0.72%
2012-05-04	0	0.139	0.139	0.140	0.139	0.143	4,760,000	667,340	0.1402	6.950	6.950	7.000	6.950	7.150	95,200	7.0099	-2.80%
2012-05-03	0	0.143	0.142	0.143	0.141	0.143	1,810,000	257,590	0.1423	7.150	7.100	7.150	7.050	7.150	36,200	7.1157	-0.69%
2012-05-02	0	0.144	0.143	0.144	0.141	0.145	13,890,000	1,994,250	0.1436	7.200	7.150	7.200	7.050	7.250	277,800	7.1787	0.70%
2012-04-30	0	0.143	0.142	0.143	0.138	0.144	30,970,000	4,381,760	0.1415	7.150	7.100	7.150	6.900	7.200	619,400	7.0742	4.38%
2012-04-27	0	0.137	0.136	0.137	0.137	0.140	41,840,000	5,804,130	0.1387	6.850	6.800	6.850	6.850	7.000	836,800	6.9361	-0.72%
2012-04-26	0	0.138	0.136	0.138	0.136	0.138	63,501,000	8,700,540	0.1370	6.900	6.800	6.900	6.800	6.900	1,270,020	6.8507	0.00%
2012-04-25	0	0.138	0.137	0.138	0.135	0.138	10,360,000	1,416,780	0.1368	6.900	6.850	6.900	6.750	6.900	207,200	6.8377	0.73%
2012-04-24	0	0.137	0.137	0.139	0.132	0.140	11,800,000	1,625,640	0.1378	6.850	6.850	6.950	6.600	7.000	236,000	6.8883	0.00%
2012-04-23	0	0.137	0.137	0.138	0.136	0.139	5,310,000	729,950	0.1375	6.850	6.850	6.900	6.800	6.950	106,200	6.8734	0.00%
2012-04-20	0	0.137	0.133	0.137	0.133	0.140	14,540,000	1,965,550	0.1352	6.850	6.650	6.850	6.650	7.000	290,800	6.7591	-0.72%
2012-04-19	0	0.138	0.138	0.139	0.131	0.139	10,130,000	1,395,800	0.1378	6.900	6.900	6.950	6.550	6.950	202,600	6.8894	-0.72%
2012-04-18	0	0.139	0.139	0.140	0.135	0.140	9,120,000	1,251,740	0.1373	6.950	6.950	7.000	6.750	7.000	182,400	6.8626	1.46%
2012-04-17	0	0.137	0.137	0.139	0.137	0.144	17,120,000	2,407,060	0.1406	6.850	6.850	6.950	6.850	7.200	342,400	7.0300	-2.84%
2012-04-16	0	0.141	0.141	0.142	0.131	0.160	20,560,000	2,924,880	0.1423	7.050	7.050	7.100	6.550	8.000	411,200	7.1130	6.02%
2012-04-13	0	0.133	0.132	0.133	0.132	0.136	4,150,400	555,530	0.1338	6.650	6.600	6.650	6.600	6.800	83,008	6.6925	-2.21%
2012-04-12	0	0.136	0.133	0.137	0.135	0.136	4,850,000	655,450	0.1351	6.800	6.650	6.850	6.750	6.800	97,000	6.7572	2.26%
2012-04-11	0	0.133	0.131	0.134	0.131	0.133	7,420,000	983,860	0.1326	6.650	6.550	6.700	6.550	6.650	148,400	6.6298	1.53%
2012-04-10	0	0.131	0.130	0.133	0.130	0.133	9,380,000	1,228,250	0.1309	6.550	6.500	6.650	6.500	6.650	187,600	6.5472	-0.76%
2012-04-05	0	0.132	0.130	0.132	0.130	0.139	26,460,000	3,554,170	0.1343	6.600	6.500	6.600	6.500	6.950	529,200	6.7161	-2.22%
2012-04-03	0	0.135	0.135	0.137	0.135	0.135	1,440,000	194,400	0.1350	6.750	6.750	6.850	6.750	6.750	28,800	6.7500	-1.46%
2012-04-02	0	0.137	0.136	0.137	0.136	0.140	11,210,000	1,542,220	0.1376	6.850	6.800	6.850	6.800	7.000	224,200	6.8788	-2.84%
2012-03-30	0	0.141	0.139	0.141	0.139	0.146	17,460,000	2,469,900	0.1415	7.050	6.950	7.050	6.950	7.300	349,200	7.0730	-1.40%
2012-03-29	0	0.143	0.142	0.143	0.143	0.148	56,720,000	8,266,770	0.1457	7.150	7.100	7.150	7.150	7.400	1,134,400	7.2874	-2.72%
2012-03-28	0	0.147	0.147	0.148	0.145	0.149	16,650,000	2,435,350	0.1463	7.350	7.350	7.400	7.250	7.450	333,000	7.3134	0.68%
2012-03-27	0	0.146	0.146	0.149	0.145	0.149	14,322,000	2,122,972	0.1482	7.300	7.300	7.450	7.250	7.450	286,440	7.4116	-1.35%
2012-03-26	0	0.148	0.143	0.148	0.140	0.148	7,950,000	1,125,410	0.1416	7.400	7.150	7.400	7.000	7.400	159,000	7.0781	2.78%
2012-03-23	0	0.144	0.144	0.146	0.143	0.146	7,400,000	1,075,490	0.1453	7.200	7.200	7.300	7.150	7.300	148,000	7.2668	-2.04%
2012-03-22	0	0.147	0.147	0.148	0.146	0.149	11,230,000	1,650,590	0.1470	7.350	7.350	7.400	7.300	7.450	224,600	7.3490	-2.65%
2012-03-21	0	0.151	0.150	0.151	0.148	0.151	37,750,000	5,653,680	0.1498	7.550	7.500	7.550	7.400	7.550	755,000	7.4883	2.03%
2012-03-20	0	0.148	0.147	0.149	0.145	0.148	15,082,000	2,205,416	0.1462	7.400	7.350	7.450	7.250	7.400	301,640	7.3114	1.37%
2012-03-19	0	0.146	0.146	0.147	0.146	0.153	21,280,000	3,195,320	0.1502	7.300	7.300	7.350	7.300	7.650	425,600	7.5078	-0.68%
2012-03-16	0	0.147	0.146	0.147	0.145	0.150	26,164,000	3,848,086	0.1471	7.350	7.300	7.350	7.250	7.500	523,280	7.3538	-1.34%
2012-03-15	0	0.149	0.147	0.149	0.144	0.149	36,840,000	5,413,470	0.1469	7.450	7.350	7.450	7.200	7.450	736,800	7.3473	2.05%
2012-03-14	0	0.146	0.146	0.147	0.141	0.151	60,760,200	8,866,326	0.1459	7.300	7.300	7.350	7.050	7.550	1,215,204	7.2962	4.29%
2012-03-13	0	0.140	0.141	0.142	0.139	0.144	10,090,000	1,421,910	0.1409	7.000	7.050	7.100	6.950	7.200	201,800	7.0461	0.72%
2012-03-12	0	0.139	0.139	0.140	0.136	0.142	21,160,000	2,943,330	0.1391	6.950	6.950	7.000	6.800	7.100	423,200	6.9549	2.96%
2012-03-09	0	0.135	0.134	0.135	0.130	0.137	9,270,000	1,246,400	0.1345	6.750	6.700	6.750	6.500	6.850	185,400	6.7228	1.50%
2012-03-08	0	0.133	0.131	0.133	0.131	0.136	17,780,000	2,355,860	0.1325	6.650	6.550	6.650	6.550	6.800	355,600	6.6250	0.00%
2012-03-07	0	0.133	0.133	0.135	0.131	0.133	13,190,000	1,739,490	0.1319	6.650	6.650	6.750	6.550	6.650	263,800	6.5940	2.31%
2012-03-06	0	0.130	0.130	0.134	0.130	0.135	15,445,000	2,036,040	0.1318	6.500	6.500	6.700	6.500	6.750	308,900	6.5913	-3.70%
2012-03-05	0	0.135	0.135	0.136	0.135	0.137	5,710,000	776,130	0.1359	6.750	6.750	6.800	6.750	6.850	114,200	6.7962	-1.46%
2012-03-02	0	0.137	0.136	0.137	0.132	0.138	16,680,000	2,266,060	0.1359	6.850	6.800	6.850	6.600	6.900	333,600	6.7927	3.01%
2012-03-01	0	0.133	0.133	0.135	0.133	0.136	2,465,000	332,505	0.1349	6.650	6.650	6.750	6.650	6.800	49,300	6.7445	-2.21%
2012-02-29	0	0.136	0.132	0.136	0.132	0.136	5,150,000	691,900	0.1343	6.800	6.600	6.800	6.600	6.800	103,000	6.7175	3.03%
2012-02-28	0	0.132	0.131	0.132	0.131	0.137	16,570,000	2,206,120	0.1331	6.600	6.550	6.600	6.550	6.850	331,400	6.6570	0.76%
2012-02-27	0	0.131	0.130	0.131	0.129	0.136	6,750,000	897,480	0.1330	6.550	6.500	6.550	6.450	6.800	135,000	6.6480	-2.24%
2012-02-24	0	0.134	0.132	0.134	0.132	0.140	11,390,000	1,558,540	0.1368	6.700	6.600	6.700	6.600	7.000	227,800	6.8417	-4.29%
2012-02-23	0	0.140	0.139	0.140	0.135	0.145	29,860,000	4,206,770	0.1409	7.000	6.950	7.000	6.750	7.250	597,200	7.0442	3.70%
2012-02-22	0	0.135	0.134	0.135	0.117	0.136	58,160,000	7,528,800	0.1294	6.750	6.700	6.750	5.850	6.800	1,163,200	6.4725	15.38%
2012-02-21	0	0.117	0.116	0.117	0.117	0.118	6,110,000	719,130	0.1177	5.850	5.800	5.850	5.850	5.900	122,200	5.8849	-0.85%
2012-02-20	0	0.118	0.118	0.119	0.118	0.119	13,320,000	1,577,090	0.1184	5.900	5.900	5.950	5.900	5.950	266,400	5.9200	-1.67%
2012-02-17	0	0.120	0.119	0.120	0.119	0.120	6,643,000	795,670	0.1198	6.000	5.950	6.000	5.950	6.000	132,860	5.9888	0.00%
2012-02-16	0	0.120	0.118	0.120	0.117	0.121	19,411,000	2,299,937	0.1185	6.000	5.900	6.000	5.850	6.050	388,220	5.9243	0.00%
2012-02-15	0	0.120	0.119	0.120	0.118	0.120	9,900,000	1,177,960	0.1190	6.000	5.950	6.000	5.900	6.000	198,000	5.9493	0.84%
2012-02-14	0	0.119	0.119	0.120	0.117	0.122	22,970,000	2,714,590	0.1182	5.950	5.950	6.000	5.850	6.100	459,400	5.9090	-2.46%
2012-02-13	0	0.122	0.122	0.125	0.121	0.125	12,750,000	1,572,540	0.1233	6.100	6.100	6.250	6.050	6.250	255,000	6.1668	-2.40%
2012-02-10	0	0.125	0.121	0.125	0.120	0.125	20,120,000	2,465,610	0.1225	6.250	6.050	6.250	6.000	6.250	402,400	6.1273	3.31%
2012-02-09	0	0.121	0.121	0.122	0.121	0.122	8,820,000	1,068,090	0.1211	6.050	6.050	6.100	6.050	6.100	176,400	6.0549	-1.63%
2012-02-08	0	0.123	0.121	0.123	0.120	0.124	18,620,000	2,280,020	0.1225	6.150	6.050	6.150	6.000	6.200	372,400	6.1225	1.65%
2012-02-07	0	0.121	0.121	0.122	0.120	0.125	4,900,000	597,440	0.1219	6.050	6.050	6.100	6.000	6.250	98,000	6.0963	-3.20%
2012-02-06	0	0.125	0.124	0.125	0.120	0.125	4,500,000	555,130	0.1234	6.250	6.200	6.250	6.000	6.250	90,000	6.1681	2.46%
2012-02-03	0	0.122	0.121	0.122	0.114	0.124	32,858,000	3,977,382	0.1210	6.100	6.050	6.100	5.700	6.200	657,160	6.0524	6.09%
2012-02-02	0	0.115	0.113	0.116	0.115	0.117	8,630,000	1,006,070	0.1166	5.750	5.650	5.800	5.750	5.850	172,600	5.8289	-1.71%
2012-02-01	0	0.117	0.118	0.119	0.112	0.118	20,646,000	2,368,194	0.1147	5.850	5.900	5.950	5.600	5.900	412,920	5.7352	3.54%
2012-01-31	0	0.113	0.113	0.115	0.112	0.117	3,526,669	400,604	0.1136	5.650	5.650	5.750	5.600	5.850	70,533	5.6796	-1.74%
2012-01-30	0	0.115	0.115	0.116	0.114	0.116	3,993,000	460,785	0.1154	5.750	5.750	5.800	5.700	5.800	79,860	5.7699	0.00%
2012-01-27	0	0.115	0.112	0.115	0.112	0.115	790,000	89,430	0.1132	5.750	5.600	5.750	5.600	5.750	15,800	5.6601	-0.86%
2012-01-26	0	0.116	0.112	0.116	0.115	0.116	670,000	77,200	0.1152	5.800	5.600	5.800	5.750	5.800	13,400	5.7612	1.75%
2012-01-20	0	0.114	0.114	0.115	0.113	0.115	3,224,000	366,786	0.1138	5.700	5.700	5.750	5.650	5.750	64,480	5.6884	0.00%
2012-01-19	0	0.114	0.111	0.114	0.112	0.114	3,550,000	402,220	0.1133	5.700	5.550	5.700	5.600	5.700	71,000	5.6651	1.79%
2012-01-18	0	0.112	0.111	0.114	0.110	0.114	9,820,000	1,094,770	0.1115	5.600	5.550	5.700	5.500	5.700	196,400	5.5742	-1.75%
2012-01-17	0	0.114	0.111	0.115	0.111	0.114	2,980,000	335,770	0.1127	5.700	5.550	5.750	5.550	5.700	59,600	5.6337	0.00%
2012-01-16	0	0.114	0.113	0.116	0.114	0.115	1,200,000	137,000	0.1142	5.700	5.650	5.800	5.700	5.750	24,000	5.7083	-0.87%
2012-01-13	0	0.115	0.114	0.116	0.114	0.116	1,370,000	158,260	0.1155	5.750	5.700	5.800	5.700	5.800	27,400	5.7759	-1.71%
2012-01-12	0	0.117	0.116	0.117	0.116	0.118	1,490,000	174,010	0.1168	5.850	5.800	5.850	5.800	5.900	29,800	5.8393	-0.85%
2012-01-11	0	0.118	0.116	0.118	0.116	0.118	3,880,000	455,240	0.1173	5.900	5.800	5.900	5.800	5.900	77,600	5.8665	1.72%
2012-01-10	0	0.116	0.115	0.116	0.114	0.119	10,500,000	1,212,890	0.1155	5.800	5.750	5.800	5.700	5.950	210,000	5.7757	0.00%
2012-01-09	0	0.116	0.116	0.118	0.116	0.117	2,549,000	296,437	0.1163	5.800	5.800	5.900	5.800	5.850	50,980	5.8148	-0.85%
2012-01-06	0	0.117	0.117	0.119	0.117	0.121	3,180,000	379,640	0.1194	5.850	5.850	5.950	5.850	6.050	63,600	5.9692	-2.50%
2012-01-05	0	0.120	0.118	0.120	0.119	0.120	3,820,000	456,100	0.1194	6.000	5.900	6.000	5.950	6.000	76,400	5.9699	2.56%
2012-01-04	0	0.117	0.117	0.118	0.116	0.120	7,870,000	921,100	0.1170	5.850	5.850	5.900	5.800	6.000	157,400	5.8520	-1.68%
2012-01-03	0	0.119	0.119	0.120	0.116	0.120	12,510,000	1,499,770	0.1199	5.950	5.950	6.000	5.800	6.000	250,200	5.9943	-0.83%
2011-12-30	0	0.120	0.117	0.121	0.115	0.120	8,347,882	976,822	0.1170	6.000	5.850	6.050	5.750	6.000	166,958	5.8507	2.56%
2011-12-29	0	0.117	0.116	0.120	0.115	0.120	9,680,000	1,131,550	0.1169	5.850	5.800	6.000	5.750	6.000	193,600	5.8448	0.00%
2011-12-28	0	0.117	0.116	0.117	0.118	0.118	1,016,000	119,840	0.1180	5.850	5.800	5.850	5.900	5.900	20,320	5.8976	-1.68%
2011-12-23	0	0.119	0.115	0.119	0.116	0.119	2,500,000	293,750	0.1175	5.950	5.750	5.950	5.800	5.950	50,000	5.8750	3.48%
2011-12-22	0	0.115	0.115	0.118	0.113	0.115	3,850,000	440,700	0.1145	5.750	5.750	5.900	5.650	5.750	77,000	5.7234	0.00%
2011-12-21	0	0.115	0.115	0.116	0.114	0.119	9,425,000	1,098,320	0.1165	5.750	5.750	5.800	5.700	5.950	188,500	5.8266	-1.71%
2011-12-20	0	0.117	0.116	0.117	0.117	0.120	5,470,000	647,690	0.1184	5.850	5.800	5.850	5.850	6.000	109,400	5.9204	-2.50%
2011-12-19	0	0.120	0.120	0.121	0.116	0.121	3,886,000	463,250	0.1192	6.000	6.000	6.050	5.800	6.050	77,720	5.9605	1.69%
2011-12-16	0	0.118	0.118	0.120	0.117	0.120	12,310,000	1,455,390	0.1182	5.900	5.900	6.000	5.850	6.000	246,200	5.9114	2.61%
2011-12-15	0	0.115	0.114	0.115	0.114	0.118	42,554,000	4,968,157	0.1167	5.750	5.700	5.750	5.700	5.900	851,080	5.8375	0.88%
2011-12-14	0	0.114	0.114	0.115	0.112	0.115	6,621,000	758,410	0.1145	5.700	5.700	5.750	5.600	5.750	132,420	5.7273	-2.56%
2011-12-13	0	0.117	0.115	0.117	0.113	0.117	56,640,000	6,498,640	0.1147	5.850	5.750	5.850	5.650	5.850	1,132,800	5.7368	3.54%
2011-12-12	0	0.113	0.112	0.114	0.113	0.117	3,350,000	382,550	0.1142	5.650	5.600	5.700	5.650	5.850	67,000	5.7097	-1.74%
2011-12-09	0	0.115	0.115	0.118	0.115	0.115	100,000	11,500	0.1150	5.750	5.750	5.900	5.750	5.750	2,000	5.7500	0.00%
2011-12-08	0	0.115	0.115	0.119	0.115	0.116	2,100,000	241,810	0.1151	5.750	5.750	5.950	5.750	5.800	42,000	5.7574	-3.36%
2011-12-07	0	0.119	0.117	0.120	0.117	0.120	47,540,000	5,651,880	0.1189	5.950	5.850	6.000	5.850	6.000	950,800	5.9443	-0.83%
2011-12-06	0	0.120	0.119	0.120	0.117	0.121	4,800,000	575,060	0.1198	6.000	5.950	6.000	5.850	6.050	96,000	5.9902	0.00%
2011-12-05	0	0.120	0.119	0.121	0.120	0.122	3,280,000	395,950	0.1207	6.000	5.950	6.050	6.000	6.100	65,600	6.0358	-0.83%
2011-12-02	0	0.121	0.121	0.122	0.120	0.123	12,765,000	1,549,425	0.1214	6.050	6.050	6.100	6.000	6.150	255,300	6.0690	0.00%
2011-12-01	0	0.121	0.121	0.122	0.114	0.121	17,840,000	2,124,480	0.1191	6.050	6.050	6.100	5.700	6.050	356,800	5.9543	6.14%
2011-11-30	0	0.114	0.113	0.117	0.110	0.117	65,280,000	7,480,120	0.1146	5.700	5.650	5.850	5.500	5.850	1,305,600	5.7293	-3.39%
2011-11-29	0	0.118	0.117	0.118	0.116	0.125	5,130,000	615,370	0.1200	5.900	5.850	5.900	5.800	6.250	102,600	5.9978	-2.48%
2011-11-28	0	0.121	0.120	0.123	0.120	0.125	12,780,000	1,578,710	0.1235	6.050	6.000	6.150	6.000	6.250	255,600	6.1765	0.00%
2011-11-25	0	0.121	0.120	0.121	0.121	0.125	6,550,000	802,300	0.1225	6.050	6.000	6.050	6.050	6.250	131,000	6.1244	0.00%
2011-11-24	0	0.121	0.120	0.121	0.120	0.121	4,910,000	591,390	0.1204	6.050	6.000	6.050	6.000	6.050	98,200	6.0223	0.83%
2011-11-23	0	0.120	0.119	0.120	0.120	0.122	4,740,000	571,510	0.1206	6.000	5.950	6.000	6.000	6.100	94,800	6.0286	-0.83%
2011-11-22	0	0.121	0.120	0.122	0.113	0.123	19,310,000	2,248,550	0.1164	6.050	6.000	6.100	5.650	6.150	386,200	5.8222	1.68%
2011-11-21	0	0.119	0.119	0.120	0.113	0.120	27,388,000	3,165,290	0.1156	5.950	5.950	6.000	5.650	6.000	547,760	5.7786	5.31%
2011-11-18	0	0.113	0.113	0.116	0.112	0.118	4,815,000	562,930	0.1169	5.650	5.650	5.800	5.600	5.900	96,300	5.8456	-2.59%
2011-11-17	0	0.116	0.112	0.117	0.115	0.116	4,050,000	466,650	0.1152	5.800	5.600	5.850	5.750	5.800	81,000	5.7611	0.87%
2011-11-16	0	0.115	0.113	0.116	0.112	0.115	3,510,000	401,900	0.1145	5.750	5.650	5.800	5.600	5.750	70,200	5.7251	3.60%
2011-11-15	0	0.111	0.111	0.114	0.111	0.113	2,210,000	245,960	0.1113	5.550	5.550	5.700	5.550	5.650	44,200	5.5647	-1.77%
2011-11-14	0	0.113	0.113	0.114	0.113	0.113	630,000	71,095	0.1128	5.650	5.650	5.700	5.650	5.650	12,600	5.6425	0.89%
2011-11-11	0	0.112	0.113	0.114	0.112	0.114	1,845,000	208,020	0.1127	5.600	5.650	5.700	5.600	5.700	36,900	5.6374	0.90%
2011-11-10	0	0.111	0.111	0.112	0.111	0.112	5,910,000	657,580	0.1113	5.550	5.550	5.600	5.550	5.600	118,200	5.5633	-2.63%
2011-11-09	0	0.114	0.114	0.117	0.110	0.116	7,911,400	898,285	0.1135	5.700	5.700	5.850	5.500	5.800	158,228	5.6772	-1.72%
2011-11-08	0	0.116	0.114	0.116	0.110	0.116	9,180,000	1,030,630	0.1123	5.800	5.700	5.800	5.500	5.800	183,600	5.6135	-0.85%
2011-11-07	0	0.117	0.112	0.117	-	-	0	0	-	5.850	5.600	5.850	-	-	0	-	0.00%
2011-11-04	0	0.117	0.116	0.117	0.115	0.119	4,800,000	561,040	0.1169	5.850	5.800	5.850	5.750	5.950	96,000	5.8442	3.54%
2011-11-03	0	0.113	0.113	0.114	0.112	0.119	10,500,000	1,195,300	0.1138	5.650	5.650	5.700	5.600	5.950	210,000	5.6919	-5.83%
2011-11-02	0	0.120	0.119	0.120	0.115	0.120	2,432,400	285,013	0.1172	6.000	5.950	6.000	5.750	6.000	48,648	5.8587	0.00%
2011-11-01	0	0.120	0.120	0.121	0.120	0.124	3,720,000	454,010	0.1220	6.000	6.000	6.050	6.000	6.200	74,400	6.1023	-0.83%
2011-10-31	0	0.121	0.120	0.123	0.120	0.126	4,930,000	609,050	0.1235	6.050	6.000	6.150	6.000	6.300	98,600	6.1770	-0.82%
2011-10-28	0	0.122	0.121	0.126	0.122	0.130	5,775,000	725,905	0.1257	6.100	6.050	6.300	6.100	6.500	115,500	6.2849	-3.17%
2011-10-27	0	0.126	0.126	0.127	0.118	0.126	8,330,000	1,034,130	0.1241	6.300	6.300	6.350	5.900	6.300	166,600	6.2073	5.00%
2011-10-26	0	0.120	0.119	0.120	0.116	0.120	11,006,000	1,303,660	0.1184	6.000	5.950	6.000	5.800	6.000	220,120	5.9225	1.69%
2011-10-25	0	0.118	0.117	0.120	0.115	0.122	4,010,000	475,310	0.1185	5.900	5.850	6.000	5.750	6.100	80,200	5.9266	-1.67%
2011-10-24	0	0.120	0.119	0.120	0.115	0.120	4,010,000	471,030	0.1175	6.000	5.950	6.000	5.750	6.000	80,200	5.8732	4.35%
2011-10-21	0	0.115	0.112	0.116	0.114	0.115	2,350,000	269,950	0.1149	5.750	5.600	5.800	5.700	5.750	47,000	5.7436	0.88%
2011-10-20	0	0.114	0.106	0.114	0.110	0.114	3,860,000	427,400	0.1107	5.700	5.300	5.700	5.500	5.700	77,200	5.5363	-0.87%
2011-10-19	0	0.115	0.110	0.115	0.110	0.115	4,362,000	482,970	0.1107	5.750	5.500	5.750	5.500	5.750	87,240	5.5361	4.55%
2011-10-18	0	0.110	0.109	0.110	0.110	0.113	6,390,000	710,740	0.1112	5.500	5.450	5.500	5.500	5.650	127,800	5.5613	-4.35%
2011-10-17	0	0.115	0.115	0.118	0.114	0.115	560,000	64,140	0.1145	5.750	5.750	5.900	5.700	5.750	11,200	5.7268	1.77%
2011-10-14	0	0.113	0.113	0.116	0.110	0.118	3,582,000	409,782	0.1144	5.650	5.650	5.800	5.500	5.900	71,640	5.7200	-0.88%
2011-10-13	0	0.114	0.114	0.115	0.107	0.118	10,200,000	1,144,150	0.1122	5.700	5.700	5.750	5.350	5.900	204,000	5.6086	7.55%
2011-10-12	0	0.106	0.105	0.106	0.103	0.106	12,580,000	1,318,120	0.1048	5.300	5.250	5.300	5.150	5.300	251,600	5.2390	0.00%
2011-10-11	0	0.106	0.104	0.106	0.104	0.107	24,130,000	2,550,570	0.1057	5.300	5.200	5.300	5.200	5.350	482,600	5.2851	0.95%
2011-10-10	0	0.105	0.105	0.109	0.104	0.108	5,850,000	622,020	0.1063	5.250	5.250	5.450	5.200	5.400	117,000	5.3164	-2.78%
2011-10-07	0	0.108	0.108	0.109	0.107	0.110	33,760,000	3,667,380	0.1086	5.400	5.400	5.450	5.350	5.500	675,200	5.4315	-1.82%
2011-10-06	0	0.110	0.110	0.111	0.108	0.110	19,610,000	2,138,530	0.1091	5.500	5.500	5.550	5.400	5.500	392,200	5.4527	-0.90%
2011-10-04	0	0.111	0.110	0.111	0.107	0.111	21,595,000	2,357,310	0.1092	5.550	5.500	5.550	5.350	5.550	431,900	5.4580	0.00%
2011-10-03	0	0.111	0.110	0.111	0.108	0.113	36,574,000	4,013,040	0.1097	5.550	5.500	5.550	5.400	5.650	731,480	5.4862	0.00%
2011-09-30	0	0.111	0.110	0.111	0.105	0.113	25,470,000	2,803,000	0.1101	5.550	5.500	5.550	5.250	5.650	509,400	5.5026	5.71%
2011-09-28	0	0.105	0.103	0.105	0.105	0.109	1,800,000	191,430	0.1064	5.250	5.150	5.250	5.250	5.450	36,000	5.3175	-0.94%
2011-09-27	0	0.106	0.106	0.109	0.102	0.106	3,103,000	324,425	0.1046	5.300	5.300	5.450	5.100	5.300	62,060	5.2276	6.00%
2011-09-26	0	0.100	0.099	0.102	0.098	0.105	13,450,000	1,342,690	0.0998	5.000	4.950	5.100	4.900	5.250	269,000	4.9914	-5.66%
2011-09-23	0	0.106	0.106	0.108	0.103	0.106	23,410,000	2,431,170	0.1039	5.300	5.300	5.400	5.150	5.300	468,200	5.1926	2.91%
2011-09-22	0	0.103	0.101	0.103	0.101	0.114	10,110,000	1,090,670	0.1079	5.150	5.050	5.150	5.050	5.700	202,200	5.3940	-11.97%
2011-09-21	0	0.117	0.115	0.117	0.114	0.117	4,310,000	497,230	0.1154	5.850	5.750	5.850	5.700	5.850	86,200	5.7683	-1.68%
2011-09-20	0	0.119	0.117	0.119	0.115	0.125	18,962,000	2,257,530	0.1191	5.950	5.850	5.950	5.750	6.250	379,240	5.9528	-6.30%
2011-09-19	0	0.127	0.121	0.128	0.127	0.130	5,050,000	649,580	0.1286	6.350	6.050	6.400	6.350	6.500	101,000	6.4315	-2.31%
2011-09-16	0	0.130	0.129	0.131	0.129	0.131	18,470,000	2,405,990	0.1303	6.500	6.450	6.550	6.450	6.550	369,400	6.5132	1.56%
2011-09-15	0	0.128	0.128	0.129	0.128	0.131	5,200,000	672,510	0.1293	6.400	6.400	6.450	6.400	6.550	104,000	6.4664	-0.78%
2011-09-14	0	0.129	0.128	0.131	0.126	0.134	14,160,000	1,824,170	0.1288	6.450	6.400	6.550	6.300	6.700	283,200	6.4413	-2.27%
2011-09-12	0	0.132	0.130	0.132	0.130	0.135	8,270,000	1,084,020	0.1311	6.600	6.500	6.600	6.500	6.750	165,400	6.5539	-3.65%
2011-09-09	0	0.137	0.134	0.137	0.128	0.140	13,880,000	1,863,360	0.1342	6.850	6.700	6.850	6.400	7.000	277,600	6.7124	3.01%
2011-09-08	0	0.133	0.132	0.133	0.120	0.135	25,715,000	3,295,396	0.1282	6.650	6.600	6.650	6.000	6.750	514,300	6.4075	9.02%
2011-09-07	0	0.122	0.122	0.123	0.115	0.122	10,970,000	1,301,570	0.1186	6.100	6.100	6.150	5.750	6.100	219,400	5.9324	6.09%
2011-09-06	0	0.115	0.114	0.115	0.113	0.116	7,360,000	845,550	0.1149	5.750	5.700	5.750	5.650	5.800	147,200	5.7442	-0.86%
2011-09-05	0	0.116	0.116	0.117	0.105	0.117	6,690,000	763,590	0.1141	5.800	5.800	5.850	5.250	5.850	133,800	5.7070	3.57%
2011-09-02	0	0.112	0.112	0.113	0.111	0.117	860,000	98,170	0.1142	5.600	5.600	5.650	5.550	5.850	17,200	5.7076	-4.27%
2011-09-01	0	0.117	0.117	0.118	0.115	0.119	10,740,000	1,243,780	0.1158	5.850	5.850	5.900	5.750	5.950	214,800	5.7904	1.74%
2011-08-31	0	0.115	0.114	0.116	0.113	0.116	4,450,000	511,260	0.1149	5.750	5.700	5.800	5.650	5.800	89,000	5.7445	0.00%
2011-08-30	0	0.115	0.114	0.115	0.114	0.120	12,035,000	1,394,260	0.1159	5.750	5.700	5.750	5.700	6.000	240,700	5.7925	-0.86%
2011-08-29	0	0.116	0.116	0.117	0.115	0.119	12,170,000	1,414,330	0.1162	5.800	5.800	5.850	5.750	5.950	243,400	5.8107	1.75%
2011-08-26	0	0.114	0.113	0.115	0.114	0.116	1,485,000	169,930	0.1144	5.700	5.650	5.750	5.700	5.800	29,700	5.7215	-2.56%
2011-08-25	0	0.117	0.115	0.117	0.115	0.120	2,490,000	287,950	0.1156	5.850	5.750	5.850	5.750	6.000	49,800	5.7821	1.74%
2011-08-24	0	0.115	0.113	0.115	0.115	0.120	820,000	96,350	0.1175	5.750	5.650	5.750	5.750	6.000	16,400	5.8750	-4.17%
2011-08-23	0	0.120	0.117	0.121	0.115	0.124	5,260,000	614,090	0.1167	6.000	5.850	6.050	5.750	6.200	105,200	5.8374	1.69%
2011-08-22	0	0.118	0.115	0.120	0.115	0.129	8,232,000	991,440	0.1204	5.900	5.750	6.000	5.750	6.450	164,640	6.0219	-3.28%
2011-08-19	0	0.122	0.122	0.123	0.120	0.123	9,450,000	1,155,920	0.1223	6.100	6.100	6.150	6.000	6.150	189,000	6.1160	-2.40%
2011-08-18	0	0.125	0.123	0.126	0.122	0.128	3,012,000	376,370	0.1250	6.250	6.150	6.300	6.100	6.400	60,240	6.2478	3.31%
2011-08-17	0	0.121	0.120	0.122	0.120	0.130	7,260,000	895,810	0.1234	6.050	6.000	6.100	6.000	6.500	145,200	6.1695	-3.20%
2011-08-16	0	0.125	0.122	0.125	0.121	0.131	4,342,000	533,088	0.1228	6.250	6.100	6.250	6.050	6.550	86,840	6.1387	-2.34%
2011-08-15	0	0.128	0.127	0.129	0.124	0.132	8,332,000	1,068,070	0.1282	6.400	6.350	6.450	6.200	6.600	166,640	6.4094	6.67%
2011-08-12	0	0.120	0.119	0.122	0.120	0.126	12,268,000	1,513,050	0.1233	6.000	5.950	6.100	6.000	6.300	245,360	6.1667	-0.83%
2011-08-11	0	0.121	0.120	0.121	0.114	0.121	8,470,000	992,620	0.1172	6.050	6.000	6.050	5.700	6.050	169,400	5.8596	5.22%
2011-08-10	0	0.115	0.115	0.117	0.115	0.129	21,190,000	2,549,280	0.1203	5.750	5.750	5.850	5.750	6.450	423,800	6.0153	0.88%
2011-08-09	0	0.114	0.110	0.114	0.102	0.120	19,970,000	2,221,710	0.1113	5.700	5.500	5.700	5.100	6.000	399,400	5.5626	-0.87%
2011-08-08	0	0.115	0.115	0.117	0.112	0.124	17,510,000	2,023,110	0.1155	5.750	5.750	5.850	5.600	6.200	350,200	5.7770	-8.73%
2011-08-05	0	0.126	0.125	0.126	0.120	0.130	27,040,000	3,424,560	0.1266	6.300	6.250	6.300	6.000	6.500	540,800	6.3324	-6.67%
2011-08-04	0	0.135	0.135	0.136	0.135	0.137	11,810,000	1,604,930	0.1359	6.750	6.750	6.800	6.750	6.850	236,200	6.7948	-0.74%
2011-08-03	0	0.136	0.136	0.139	0.135	0.138	4,293,000	581,415	0.1354	6.800	6.800	6.950	6.750	6.900	85,860	6.7717	-2.86%
2011-08-02	0	0.140	0.140	0.141	0.138	0.140	6,740,000	939,520	0.1394	7.000	7.000	7.050	6.900	7.000	134,800	6.9697	0.00%
2011-08-01	0	0.140	0.140	0.141	0.138	0.143	7,450,000	1,045,030	0.1403	7.000	7.000	7.050	6.900	7.150	149,000	7.0136	0.00%
2011-07-29	0	0.140	0.139	0.140	0.135	0.140	9,680,000	1,338,080	0.1382	7.000	6.950	7.000	6.750	7.000	193,600	6.9116	3.70%
2011-07-28	0	0.135	0.135	0.137	0.130	0.137	23,370,000	3,160,310	0.1352	6.750	6.750	6.850	6.500	6.850	467,400	6.7615	0.00%
2011-07-27	0	0.135	0.134	0.135	0.132	0.136	25,670,000	3,446,830	0.1343	6.750	6.700	6.750	6.600	6.800	513,400	6.7137	0.75%
2011-07-26	0	0.134	0.133	0.134	0.129	0.139	23,655,000	3,143,955	0.1329	6.700	6.650	6.700	6.450	6.950	473,100	6.6454	-2.19%
2011-07-25	0	0.137	0.137	0.138	0.133	0.146	31,420,000	4,307,320	0.1371	6.850	6.850	6.900	6.650	7.300	628,400	6.8544	-6.80%
2011-07-22	0	0.147	0.145	0.147	0.145	0.148	8,822,000	1,294,076	0.1467	7.350	7.250	7.350	7.250	7.400	176,440	7.3344	0.68%
2011-07-21	0	0.146	0.145	0.147	0.146	0.149	6,720,000	991,810	0.1476	7.300	7.250	7.350	7.300	7.450	134,400	7.3795	-2.01%
2011-07-20	0	0.149	0.148	0.149	0.149	0.152	4,430,000	666,860	0.1505	7.450	7.400	7.450	7.450	7.600	88,600	7.5266	-0.67%
2011-07-19	0	0.150	0.149	0.150	0.148	0.152	5,120,000	765,890	0.1496	7.500	7.450	7.500	7.400	7.600	102,400	7.4794	0.00%
2011-07-18	0	0.150	0.150	0.152	0.150	0.158	7,970,000	1,208,710	0.1517	7.500	7.500	7.600	7.500	7.900	159,400	7.5829	-3.23%
2011-07-15	0	0.155	0.154	0.155	0.153	0.155	2,180,000	335,890	0.1541	7.750	7.700	7.750	7.650	7.750	43,600	7.7039	-1.27%
2011-07-14	0	0.157	0.157	0.159	0.156	0.159	2,990,000	471,220	0.1576	7.850	7.850	7.950	7.800	7.950	59,800	7.8799	-1.26%
2011-07-13	0	0.159	0.157	0.159	0.159	0.160	4,400,050	701,037	0.1593	7.950	7.850	7.950	7.950	8.000	88,001	7.9662	0.63%
2011-07-12	0	0.158	0.156	0.158	0.156	0.160	5,430,000	857,860	0.1580	7.900	7.800	7.900	7.800	8.000	108,600	7.8993	-1.25%
2011-07-11	0	0.160	0.156	0.163	0.156	0.165	10,531,000	1,706,154	0.1620	8.000	7.800	8.150	7.800	8.250	210,620	8.1006	-1.23%
2011-07-08	0	0.162	0.160	0.162	0.160	0.163	8,930,000	1,441,580	0.1614	8.100	8.000	8.100	8.000	8.150	178,600	8.0716	0.00%
2011-07-07	0	0.162	0.160	0.162	0.158	0.162	7,240,000	1,160,950	0.1604	8.100	8.000	8.100	7.900	8.100	144,800	8.0176	2.53%
2011-07-06	0	0.158	0.158	0.159	0.155	0.161	17,690,000	2,809,590	0.1588	7.900	7.900	7.950	7.750	8.050	353,800	7.9412	-3.07%
2011-07-05	0	0.163	0.163	0.164	0.161	0.163	7,476,000	1,211,602	0.1621	8.150	8.150	8.200	8.050	8.150	149,520	8.1033	1.24%
2011-07-04	0	0.161	0.161	0.164	0.160	0.163	6,251,000	1,004,740	0.1607	8.050	8.050	8.200	8.000	8.150	125,020	8.0366	0.00%
2011-06-30	0	0.161	0.161	0.162	0.158	0.162	18,610,000	2,996,390	0.1610	8.050	8.050	8.100	7.900	8.100	372,200	8.0505	1.90%
2011-06-29	0	0.158	0.158	0.160	0.154	0.167	21,660,000	3,515,150	0.1623	7.900	7.900	8.000	7.700	8.350	433,200	8.1144	-1.25%
2011-06-28	0	0.160	0.159	0.160	0.146	0.163	29,520,000	4,616,660	0.1564	8.000	7.950	8.000	7.300	8.150	590,400	7.8195	11.11%
2011-06-27	0	0.144	0.144	0.145	0.142	0.147	5,640,000	814,830	0.1445	7.200	7.200	7.250	7.100	7.350	112,800	7.2237	-1.37%
2011-06-24	0	0.146	0.145	0.146	0.142	0.147	29,550,000	4,281,200	0.1449	7.300	7.250	7.300	7.100	7.350	591,000	7.2440	3.55%
2011-06-23	0	0.141	0.141	0.142	0.139	0.143	8,390,000	1,182,990	0.1410	7.050	7.050	7.100	6.950	7.150	167,800	7.0500	0.71%
2011-06-22	0	0.140	0.140	0.141	0.139	0.145	10,780,000	1,523,040	0.1413	7.000	7.000	7.050	6.950	7.250	215,600	7.0642	0.72%
2011-06-21	0	0.139	0.139	0.140	0.134	0.140	16,510,400	2,261,030	0.1369	6.950	6.950	7.000	6.700	7.000	330,208	6.8473	2.96%
2011-06-20	0	0.135	0.135	0.137	0.135	0.143	10,670,000	1,460,610	0.1369	6.750	6.750	6.850	6.750	7.150	213,400	6.8445	0.00%
2011-06-17	0	0.135	0.135	0.137	0.135	0.139	16,830,000	2,304,510	0.1369	6.750	6.750	6.850	6.750	6.950	336,600	6.8464	-2.88%
2011-06-16	0	0.139	0.138	0.139	0.137	0.140	15,995,000	2,225,060	0.1391	6.950	6.900	6.950	6.850	7.000	319,900	6.9555	-2.11%
2011-06-15	0	0.142	0.142	0.144	0.140	0.147	13,666,000	1,964,690	0.1438	7.100	7.100	7.200	7.000	7.350	273,320	7.1882	0.71%
2011-06-14	0	0.141	0.140	0.141	0.139	0.146	53,060,000	7,507,770	0.1415	7.050	7.000	7.050	6.950	7.300	1,061,200	7.0748	-3.42%
2011-06-13	0	0.146	0.146	0.148	0.145	0.158	30,850,000	4,567,360	0.1481	7.300	7.300	7.400	7.250	7.900	617,000	7.4025	-7.59%
2011-06-10	0	0.158	0.158	0.160	0.158	0.171	35,613,000	5,836,775	0.1639	7.900	7.900	8.000	7.900	8.550	712,260	8.1947	-4.82%
2011-06-09	0	0.166	0.166	0.167	0.165	0.169	26,220,000	4,357,190	0.1662	8.300	8.300	8.350	8.250	8.450	524,400	8.3089	-1.78%
2011-06-08	0	0.169	0.168	0.169	0.166	0.169	26,041,000	4,348,877	0.1670	8.450	8.400	8.450	8.300	8.450	520,820	8.3501	1.20%
2011-06-07	0	0.167	0.167	0.168	0.167	0.170	8,922,000	1,498,764	0.1680	8.350	8.350	8.400	8.350	8.500	178,440	8.3993	-1.76%
2011-06-03	0	0.170	0.169	0.170	0.168	0.172	21,070,000	3,580,150	0.1699	8.500	8.450	8.500	8.400	8.600	421,400	8.4958	0.00%
2011-06-02	0	0.170	0.170	0.171	0.169	0.180	45,040,000	7,763,430	0.1724	8.500	8.500	8.550	8.450	9.000	900,800	8.6184	-5.56%
2011-06-01	0	0.180	0.177	0.180	0.170	0.180	41,720,000	7,257,000	0.1739	9.000	8.850	9.000	8.500	9.000	834,400	8.6973	5.88%
2011-05-31	0	0.170	0.168	0.171	0.166	0.174	37,620,359	6,399,140	0.1701	8.500	8.400	8.550	8.300	8.700	752,407	8.5049	1.19%
2011-05-30	0	0.168	0.167	0.168	0.168	0.180	46,703,200	8,025,898	0.1718	8.400	8.350	8.400	8.400	9.000	934,064	8.5924	-5.62%
2011-05-27	0	0.178	0.177	0.178	0.175	0.185	63,818,000	11,400,280	0.1786	8.900	8.850	8.900	8.750	9.250	1,276,360	8.9319	-3.78%
2011-05-26	0	0.185	0.185	0.187	0.181	0.190	54,500,000	10,134,170	0.1859	9.250	9.250	9.350	9.050	9.500	1,090,000	9.2974	-2.12%
2011-05-25	0	0.189	0.188	0.189	0.184	0.192	55,028,848	10,415,322	0.1893	9.450	9.400	9.450	9.200	9.600	1,100,577	9.4635	2.72%
2011-05-24	0	0.184	0.184	0.186	0.178	0.186	57,140,000	10,410,360	0.1822	9.200	9.200	9.300	8.900	9.300	1,142,800	9.1095	5.14%
2011-05-23	0	0.175	0.175	0.176	0.171	0.182	59,830,000	10,663,550	0.1782	8.750	8.750	8.800	8.550	9.100	1,196,600	8.9115	0.57%
2011-05-20	0	0.174	0.174	0.176	0.165	0.191	167,043,000	29,924,818	0.1791	8.700	8.700	8.800	8.250	9.550	3,340,860	8.9572	-9.84%
2011-05-19	1	-	-	-	-	-	0	0	-	9.650	-	-	-	-	0	-	0.00%
2011-05-18	1	-	-	-	-	-	0	0	-	9.650	-	-	-	-	0	-	0.00%
2011-05-17	1	-	-	-	-	-	0	0	-	9.650	-	-	-	-	0	-	0.00%
2011-05-16	1	-	-	-	-	-	0	0	-	9.650	-	-	-	-	0	-	0.00%
2011-05-13	0	0.193	0.192	0.193	0.191	0.194	57,622,070	11,088,712	0.1924	9.650	9.600	9.650	9.550	9.700	1,152,441	9.6219	1.05%
2011-05-12	0	0.191	0.189	0.191	0.183	0.195	123,230,000	23,497,780	0.1907	9.550	9.450	9.550	9.150	9.750	2,464,600	9.5341	3.80%
2011-05-11	0	0.184	0.184	0.185	0.182	0.186	56,524,582	10,396,476	0.1839	9.200	9.200	9.250	9.100	9.300	1,130,492	9.1964	0.00%
2011-05-09	0	0.184	0.184	0.185	0.183	0.186	35,617,410	6,573,714	0.1846	9.200	9.200	9.250	9.150	9.300	712,348	9.2282	0.00%
2011-05-06	0	0.184	0.184	0.186	0.183	0.188	56,700,000	10,508,700	0.1853	9.200	9.200	9.300	9.150	9.400	1,134,000	9.2669	-2.13%
2011-05-05	0	0.188	0.188	0.189	0.188	0.191	66,400,000	12,603,230	0.1898	9.400	9.400	9.450	9.400	9.550	1,328,000	9.4904	-1.57%
2011-05-04	0	0.191	0.190	0.192	0.181	0.192	98,638,000	18,318,301	0.1857	9.550	9.500	9.600	9.050	9.600	1,972,760	9.2856	1.60%
2011-05-03	0	0.188	0.187	0.188	0.181	0.194	183,448,250	34,769,786	0.1895	9.400	9.350	9.400	9.050	9.700	3,668,965	9.4767	2.73%
2011-04-29	0	0.183	0.181	0.183	0.175	0.183	93,818,000	16,834,778	0.1794	9.150	9.050	9.150	8.750	9.150	1,876,360	8.9720	2.23%
2011-04-28	0	0.179	0.179	0.180	0.178	0.187	100,700,000	18,215,140	0.1809	8.950	8.950	9.000	8.900	9.350	2,014,000	9.0443	-3.24%
2011-04-27	0	0.185	0.183	0.185	0.175	0.187	245,657,000	44,880,647	0.1827	9.250	9.150	9.250	8.750	9.350	4,913,140	9.1348	5.71%
2011-04-26	0	0.175	0.174	0.175	0.169	0.176	149,431,000	25,984,138	0.1739	8.750	8.700	8.750	8.450	8.800	2,988,620	8.6944	4.17%
2011-04-21	0	0.168	0.167	0.168	0.165	0.170	56,660,000	9,564,590	0.1688	8.400	8.350	8.400	8.250	8.500	1,133,200	8.4403	1.82%
2011-04-20	0	0.165	0.165	0.166	0.163	0.167	30,506,600	5,052,689	0.1656	8.250	8.250	8.300	8.150	8.350	610,132	8.2813	0.61%
2011-04-19	0	0.164	0.163	0.165	0.162	0.168	52,110,000	8,552,250	0.1641	8.200	8.150	8.250	8.100	8.400	1,042,200	8.2060	-0.61%
2011-04-18	0	0.165	0.165	0.166	0.164	0.169	83,845,000	14,044,690	0.1675	8.250	8.250	8.300	8.200	8.450	1,676,900	8.3754	0.61%
2011-04-15	0	0.164	0.162	0.165	0.162	0.166	39,060,000	6,396,030	0.1637	8.200	8.100	8.250	8.100	8.300	781,200	8.1874	0.00%
2011-04-14	0	0.164	0.164	0.165	0.162	0.166	78,630,000	12,886,650	0.1639	8.200	8.200	8.250	8.100	8.300	1,572,600	8.1945	1.23%
2011-04-13	0	0.162	0.160	0.162	0.160	0.165	56,677,400	9,134,867	0.1612	8.100	8.000	8.100	8.000	8.250	1,133,548	8.0587	-1.22%
2011-04-12	0	0.164	0.164	0.165	0.162	0.167	40,440,000	6,628,940	0.1639	8.200	8.200	8.250	8.100	8.350	808,800	8.1960	1.23%
2011-04-11	0	0.162	0.163	0.164	0.160	0.164	186,625,000	30,393,685	0.1629	8.100	8.150	8.200	8.000	8.200	3,732,500	8.1430	-1.22%
2011-04-08	0	0.164	0.163	0.164	0.162	0.167	41,382,600	6,833,135	0.1651	8.200	8.150	8.200	8.100	8.350	827,652	8.2560	-1.80%
2011-04-07	0	0.167	0.166	0.167	0.166	0.170	54,460,000	9,132,675	0.1677	8.350	8.300	8.350	8.300	8.500	1,089,200	8.3848	0.00%
2011-04-06	0	0.167	0.166	0.167	0.161	0.172	125,590,000	21,112,590	0.1681	8.350	8.300	8.350	8.050	8.600	2,511,800	8.4054	3.09%
2011-04-04	0	0.162	0.162	0.163	0.160	0.163	60,260,000	9,728,780	0.1614	8.100	8.100	8.150	8.000	8.150	1,205,200	8.0723	1.25%
2011-04-01	0	0.160	0.159	0.160	0.158	0.165	115,985,000	18,757,065	0.1617	8.000	7.950	8.000	7.900	8.250	2,319,700	8.0860	0.63%
2011-03-31	0	0.159	0.158	0.159	0.153	0.164	82,195,000	12,978,782	0.1579	7.950	7.900	7.950	7.650	8.200	1,643,900	7.8951	-1.85%
2011-03-30	0	0.162	0.161	0.162	0.157	0.166	113,800,000	18,509,460	0.1626	8.100	8.050	8.100	7.850	8.300	2,276,000	8.1325	3.18%
2011-03-29	0	0.157	0.156	0.157	0.142	0.157	115,030,000	17,204,060	0.1496	7.850	7.800	7.850	7.100	7.850	2,300,600	7.4781	4.67%
2011-03-28	0	0.150	0.149	0.150	0.140	0.165	384,636,400	57,916,582	0.1506	7.500	7.450	7.500	7.000	8.250	7,692,728	7.5287	-12.28%
2011-03-25	0	0.171	0.171	0.172	0.161	0.185	479,620,000	84,378,250	0.1759	8.550	8.550	8.600	8.050	9.250	9,592,400	8.7964	-0.58%
2011-03-24	0	0.172	0.169	0.172	0.160	0.175	204,710,000	34,662,210	0.1693	8.600	8.450	8.600	8.000	8.750	4,094,200	8.4662	6.83%
2011-03-23	0	0.161	0.160	0.161	0.157	0.165	153,583,000	24,690,099	0.1608	8.050	8.000	8.050	7.850	8.250	3,071,660	8.0380	-1.23%
2011-03-22	0	0.163	0.161	0.163	0.148	0.168	395,018,000	62,999,225	0.1595	8.150	8.050	8.150	7.400	8.400	7,900,360	7.9742	10.88%
2011-03-21	0	0.147	0.146	0.147	0.133	0.147	208,060,000	29,531,010	0.1419	7.350	7.300	7.350	6.650	7.350	4,161,200	7.0968	10.53%
2011-03-18	0	0.133	0.132	0.133	0.128	0.134	76,513,000	10,098,230	0.1320	6.650	6.600	6.650	6.400	6.700	1,530,260	6.5990	4.72%
2011-03-17	0	0.127	0.126	0.127	0.126	0.130	17,540,000	2,244,260	0.1280	6.350	6.300	6.350	6.300	6.500	350,800	6.3975	-3.79%
2011-03-16	0	0.132	0.130	0.132	0.126	0.132	30,620,000	3,963,270	0.1294	6.600	6.500	6.600	6.300	6.600	612,400	6.4717	4.76%
2011-03-15	0	0.126	0.126	0.127	0.123	0.131	63,470,000	8,005,450	0.1261	6.300	6.300	6.350	6.150	6.550	1,269,400	6.3065	-4.55%
2011-03-14	0	0.132	0.132	0.133	0.128	0.133	26,750,000	3,506,240	0.1311	6.600	6.600	6.650	6.400	6.650	535,000	6.5537	1.54%
2011-03-11	0	0.130	0.129	0.130	0.127	0.135	53,530,000	7,084,950	0.1324	6.500	6.450	6.500	6.350	6.750	1,070,600	6.6177	1.56%
2011-03-10	0	0.128	0.128	0.129	0.127	0.130	14,670,000	1,889,160	0.1288	6.400	6.400	6.450	6.350	6.500	293,400	6.4389	0.79%
2011-03-09	0	0.127	0.127	0.128	0.126	0.134	65,993,000	8,632,150	0.1308	6.350	6.350	6.400	6.300	6.700	1,319,860	6.5402	-5.22%
2011-03-08	0	0.134	0.132	0.134	0.130	0.135	72,173,000	9,605,755	0.1331	6.700	6.600	6.700	6.500	6.750	1,443,460	6.6547	0.75%
2011-03-07	0	0.133	0.131	0.132	0.123	0.136	109,966,000	14,515,049	0.1320	6.650	6.550	6.600	6.150	6.800	2,199,320	6.5998	5.56%
2011-03-04	0	0.126	0.125	0.126	0.116	0.127	105,940,000	13,034,180	0.1230	6.300	6.250	6.300	5.800	6.350	2,118,800	6.1517	8.62%
2011-03-03	0	0.116	0.116	0.117	0.114	0.118	17,390,000	2,028,850	0.1167	5.800	5.800	5.850	5.700	5.900	347,800	5.8334	1.75%
2011-03-02	0	0.114	0.114	0.115	0.114	0.117	15,760,000	1,811,450	0.1149	5.700	5.700	5.750	5.700	5.850	315,200	5.7470	-1.72%
2011-03-01	0	0.116	0.115	0.116	0.113	0.117	28,160,000	3,222,460	0.1144	5.800	5.750	5.800	5.650	5.850	563,200	5.7217	0.87%
2011-02-28	0	0.115	0.114	0.115	0.112	0.118	22,660,000	2,599,540	0.1147	5.750	5.700	5.750	5.600	5.900	453,200	5.7360	2.68%
2011-02-25	0	0.112	0.111	0.112	0.107	0.112	10,330,000	1,134,020	0.1098	5.600	5.550	5.600	5.350	5.600	206,600	5.4890	4.67%
2011-02-24	0	0.107	0.107	0.108	0.107	0.111	10,870,000	1,175,780	0.1082	5.350	5.350	5.400	5.350	5.550	217,400	5.4084	-0.93%
2011-02-23	0	0.108	0.108	0.109	0.108	0.111	5,580,000	613,670	0.1100	5.400	5.400	5.450	5.400	5.550	111,600	5.4988	-2.70%
2011-02-22	0	0.111	0.111	0.113	0.108	0.114	19,930,000	2,221,720	0.1115	5.550	5.550	5.650	5.400	5.700	398,600	5.5738	-1.77%
2011-02-21	0	0.113	0.112	0.113	0.107	0.117	12,250,000	1,403,960	0.1146	5.650	5.600	5.650	5.350	5.850	245,000	5.7304	-3.42%
2011-02-18	0	0.117	0.116	0.117	0.112	0.117	26,320,000	3,024,150	0.1149	5.850	5.800	5.850	5.600	5.850	526,400	5.7450	2.63%
2011-02-17	0	0.114	0.115	0.117	0.101	0.120	69,740,000	7,554,560	0.1083	5.700	5.750	5.850	5.050	6.000	1,394,800	5.4162	11.76%
2011-02-16	0	0.102	0.102	0.106	0.102	0.109	20,714,000	2,200,170	0.1062	5.100	5.100	5.300	5.100	5.450	414,280	5.3108	-5.56%
2011-02-15	0	0.108	0.108	0.110	0.106	0.108	4,980,000	534,960	0.1074	5.400	5.400	5.500	5.300	5.400	99,600	5.3711	0.00%
2011-02-14	0	0.108	0.108	0.109	0.107	0.110	13,710,000	1,492,110	0.1088	5.400	5.400	5.450	5.350	5.500	274,200	5.4417	-0.92%
2011-02-11	0	0.109	0.109	0.110	0.108	0.110	3,990,000	432,970	0.1085	5.450	5.450	5.500	5.400	5.500	79,800	5.4257	0.00%
2011-02-10	0	0.109	0.108	0.109	0.107	0.110	14,010,000	1,523,170	0.1087	5.450	5.400	5.450	5.350	5.500	280,200	5.4360	-0.91%
2011-02-09	0	0.110	0.109	0.112	0.110	0.115	3,980,000	446,810	0.1123	5.500	5.450	5.600	5.500	5.750	79,600	5.6132	-4.35%
2011-02-08	0	0.115	0.113	0.115	0.112	0.116	5,340,000	607,030	0.1137	5.750	5.650	5.750	5.600	5.800	106,800	5.6838	0.00%
2011-02-07	0	0.115	0.113	0.116	0.111	0.116	4,500,000	514,870	0.1144	5.750	5.650	5.800	5.550	5.800	90,000	5.7208	0.00%
2011-02-02	0	0.115	0.111	0.115	0.110	0.115	5,120,000	567,060	0.1108	5.750	5.550	5.750	5.500	5.750	102,400	5.5377	2.68%
2011-02-01	0	0.112	0.111	0.113	0.111	0.112	950,000	105,950	0.1115	5.600	5.550	5.650	5.550	5.600	19,000	5.5763	0.90%
2011-01-31	0	0.111	0.111	0.113	0.110	0.113	15,580,000	1,720,020	0.1104	5.550	5.550	5.650	5.500	5.650	311,600	5.5200	-1.77%
2011-01-28	0	0.113	0.112	0.113	0.110	0.113	3,820,000	425,840	0.1115	5.650	5.600	5.650	5.500	5.650	76,400	5.5738	2.73%
2011-01-27	0	0.110	0.110	0.111	0.110	0.112	5,160,000	568,800	0.1102	5.500	5.500	5.550	5.500	5.600	103,200	5.5116	-0.90%
2011-01-26	0	0.111	0.111	0.112	0.111	0.113	10,375,000	1,158,535	0.1117	5.550	5.550	5.600	5.550	5.650	207,500	5.5833	-1.77%
2011-01-25	0	0.113	0.113	0.114	0.113	0.115	8,990,000	1,025,090	0.1140	5.650	5.650	5.700	5.650	5.750	179,800	5.7013	-0.88%
2011-01-24	0	0.114	0.114	0.115	0.114	0.116	7,480,000	864,560	0.1156	5.700	5.700	5.750	5.700	5.800	149,600	5.7791	-0.87%
2011-01-21	0	0.115	0.115	0.116	0.115	0.117	5,614,800	651,969	0.1161	5.750	5.750	5.800	5.750	5.850	112,296	5.8058	-0.86%
2011-01-20	0	0.116	0.116	0.117	0.116	0.119	12,530,000	1,472,130	0.1175	5.800	5.800	5.850	5.800	5.950	250,600	5.8744	0.00%
2011-01-19	0	0.116	0.116	0.117	0.115	0.119	15,405,000	1,792,120	0.1163	5.800	5.800	5.850	5.750	5.950	308,100	5.8167	-2.52%
2011-01-18	0	0.119	0.119	0.120	0.118	0.120	19,953,000	2,374,836	0.1190	5.950	5.950	6.000	5.900	6.000	399,060	5.9511	-0.83%
2011-01-17	0	0.120	0.120	0.121	0.117	0.121	49,530,021	5,891,762	0.1190	6.000	6.000	6.050	5.850	6.050	990,600	5.9477	-0.83%
2011-01-14	0	0.121	0.120	0.121	0.119	0.123	67,480,000	8,167,400	0.1210	6.050	6.000	6.050	5.950	6.150	1,349,600	6.0517	1.68%
2011-01-13	0	0.119	0.118	0.119	0.117	0.120	50,491,000	5,973,790	0.1183	5.950	5.900	5.950	5.850	6.000	1,009,820	5.9157	0.00%
2011-01-12	0	0.119	0.118	0.120	0.115	0.123	74,202,000	8,825,040	0.1189	5.950	5.900	6.000	5.750	6.150	1,484,040	5.9466	3.48%
2011-01-11	0	0.115	0.115	0.116	0.114	0.119	11,315,000	1,319,110	0.1166	5.750	5.750	5.800	5.700	5.950	226,300	5.8290	-1.71%
2011-01-10	0	0.117	0.116	0.117	0.113	0.119	15,690,000	1,838,370	0.1172	5.850	5.800	5.850	5.650	5.950	313,800	5.8584	4.46%
2011-01-07	0	0.112	0.112	0.115	0.112	0.115	9,273,000	1,051,025	0.1133	5.600	5.600	5.750	5.600	5.750	185,460	5.6671	-4.27%
2011-01-06	0	0.117	0.116	0.117	0.116	0.122	16,431,000	1,943,801	0.1183	5.850	5.800	5.850	5.800	6.100	328,620	5.9150	-4.10%
2011-01-05	0	0.122	0.122	0.123	0.113	0.122	49,273,000	5,807,000	0.1179	6.100	6.100	6.150	5.650	6.100	985,460	5.8927	7.96%
2011-01-04	0	0.113	0.112	0.113	0.111	0.114	15,110,000	1,697,940	0.1124	5.650	5.600	5.650	5.550	5.700	302,200	5.6186	1.80%
2011-01-03	0	0.111	0.110	0.111	0.102	0.115	34,700,000	3,791,800	0.1093	5.550	5.500	5.550	5.100	5.750	694,000	5.4637	8.82%
2010-12-31	0	0.102	0.101	0.102	0.099	0.102	5,733,000	574,206	0.1002	5.100	5.050	5.100	4.950	5.100	114,660	5.0079	0.99%
2010-12-30	0	0.101	0.100	0.101	0.097	0.101	18,660,000	1,848,810	0.0991	5.050	5.000	5.050	4.850	5.050	373,200	4.9539	0.00%
2010-12-29	0	0.101	0.100	0.102	0.098	0.103	12,640,000	1,271,870	0.1006	5.050	5.000	5.100	4.900	5.150	252,800	5.0311	-0.98%
2010-12-28	0	0.102	0.102	0.103	0.101	0.104	10,610,600	1,078,607	0.1017	5.100	5.100	5.150	5.050	5.200	212,212	5.0827	-1.92%
2010-12-24	0	0.104	0.104	0.105	0.103	0.105	1,171,000	120,940	0.1033	5.200	5.200	5.250	5.150	5.250	23,420	5.1640	0.97%
2010-12-23	0	0.103	0.103	0.105	0.103	0.106	5,530,000	578,200	0.1046	5.150	5.150	5.250	5.150	5.300	110,600	5.2278	-1.90%
2010-12-22	0	0.105	0.105	0.106	0.103	0.105	7,866,000	816,576	0.1038	5.250	5.250	5.300	5.150	5.250	157,320	5.1905	0.00%
2010-12-21	0	0.105	0.105	0.107	0.103	0.107	4,400,000	460,660	0.1047	5.250	5.250	5.350	5.150	5.350	88,000	5.2348	0.96%
2010-12-20	0	0.104	0.103	0.104	0.103	0.106	3,200,000	332,010	0.1038	5.200	5.150	5.200	5.150	5.300	64,000	5.1877	0.00%
2010-12-17	0	0.104	0.104	0.105	0.103	0.105	3,510,000	366,770	0.1045	5.200	5.200	5.250	5.150	5.250	70,200	5.2246	0.00%
2010-12-16	0	0.104	0.104	0.105	0.103	0.106	13,453,000	1,403,435	0.1043	5.200	5.200	5.250	5.150	5.300	269,060	5.2161	-1.89%
2010-12-15	0	0.106	0.106	0.107	0.105	0.107	6,860,000	725,510	0.1058	5.300	5.300	5.350	5.250	5.350	137,200	5.2880	-0.93%
2010-12-14	0	0.107	0.106	0.107	0.103	0.109	22,905,000	2,416,685	0.1055	5.350	5.300	5.350	5.150	5.450	458,100	5.2755	0.94%
2010-12-13	0	0.106	0.106	0.107	0.106	0.107	5,122,600	546,272	0.1066	5.300	5.300	5.350	5.300	5.350	102,452	5.3320	0.95%
2010-12-10	0	0.105	0.105	0.107	0.105	0.110	14,753,000	1,575,330	0.1068	5.250	5.250	5.350	5.250	5.500	295,060	5.3390	-2.78%
2010-12-09	0	0.108	0.107	0.110	0.107	0.110	7,530,000	812,740	0.1079	5.400	5.350	5.500	5.350	5.500	150,600	5.3967	0.00%
2010-12-08	0	0.108	0.108	0.109	0.108	0.110	10,340,000	1,119,240	0.1082	5.400	5.400	5.450	5.400	5.500	206,800	5.4122	-1.82%
2010-12-07	0	0.110	0.109	0.110	0.109	0.112	9,285,000	1,021,970	0.1101	5.500	5.450	5.500	5.450	5.600	185,700	5.5033	-1.79%
2010-12-06	0	0.112	0.110	0.112	0.110	0.113	6,870,000	769,600	0.1120	5.600	5.500	5.600	5.500	5.650	137,400	5.6012	0.90%
2010-12-03	0	0.111	0.110	0.111	0.110	0.113	6,010,000	665,880	0.1108	5.550	5.500	5.550	5.500	5.650	120,200	5.5398	-0.89%
2010-12-02	0	0.112	0.112	0.113	0.112	0.113	6,190,000	697,530	0.1127	5.600	5.600	5.650	5.600	5.650	123,800	5.6343	0.90%
2010-12-01	0	0.111	0.111	0.112	0.109	0.112	15,970,000	1,758,710	0.1101	5.550	5.550	5.600	5.450	5.600	319,400	5.5063	1.83%
2010-11-30	0	0.109	0.108	0.109	0.108	0.109	2,730,000	296,020	0.1084	5.450	5.400	5.450	5.400	5.450	54,600	5.4216	1.87%
2010-11-29	0	0.107	0.107	0.108	0.107	0.108	8,215,000	885,160	0.1077	5.350	5.350	5.400	5.350	5.400	164,300	5.3875	-2.73%
2010-11-26	0	0.110	0.108	0.110	0.108	0.110	4,799,000	523,430	0.1091	5.500	5.400	5.500	5.400	5.500	95,980	5.4535	1.85%
2010-11-25	0	0.108	0.108	0.109	0.108	0.110	12,920,000	1,400,880	0.1084	5.400	5.400	5.450	5.400	5.500	258,400	5.4214	-0.92%
2010-11-24	0	0.109	0.109	0.110	0.109	0.111	9,362,000	1,028,520	0.1099	5.450	5.450	5.500	5.450	5.550	187,240	5.4931	0.93%
2010-11-23	0	0.108	0.108	0.109	0.108	0.112	16,040,000	1,750,050	0.1091	5.400	5.400	5.450	5.400	5.600	320,800	5.4553	-3.57%
2010-11-22	0	0.112	0.111	0.112	0.109	0.113	41,285,000	4,553,110	0.1103	5.600	5.550	5.600	5.450	5.650	825,700	5.5142	-1.75%
2010-11-19	0	0.114	0.114	0.115	0.113	0.115	6,980,000	792,140	0.1135	5.700	5.700	5.750	5.650	5.750	139,600	5.6744	0.00%
2010-11-18	0	0.114	0.114	0.115	0.114	0.116	15,110,000	1,734,360	0.1148	5.700	5.700	5.750	5.700	5.800	302,200	5.7391	0.00%
2010-11-17	0	0.114	0.114	0.115	0.114	0.117	6,990,000	805,490	0.1152	5.700	5.700	5.750	5.700	5.850	139,800	5.7617	-3.39%
2010-11-16	0	0.118	0.116	0.119	0.115	0.120	21,690,000	2,543,450	0.1173	5.900	5.800	5.950	5.750	6.000	433,800	5.8632	-1.67%
2010-11-15	0	0.120	0.118	0.119	0.117	0.121	15,798,000	1,878,040	0.1189	6.000	5.900	5.950	5.850	6.050	315,960	5.9439	1.69%
2010-11-12	0	0.118	0.117	0.119	0.117	0.119	12,120,000	1,429,830	0.1180	5.900	5.850	5.950	5.850	5.950	242,400	5.8986	-0.84%
2010-11-11	0	0.119	0.119	0.120	0.118	0.121	10,939,000	1,307,346	0.1195	5.950	5.950	6.000	5.900	6.050	218,780	5.9756	0.00%
2010-11-10	0	0.119	0.118	0.119	0.118	0.123	19,280,400	2,305,804	0.1196	5.950	5.900	5.950	5.900	6.150	385,608	5.9797	-1.65%
2010-11-09	0	0.121	0.121	0.122	0.120	0.122	12,777,000	1,542,800	0.1207	6.050	6.050	6.100	6.000	6.100	255,540	6.0374	-0.82%
2010-11-08	0	0.122	0.121	0.122	0.121	0.124	10,276,000	1,251,570	0.1218	6.100	6.050	6.100	6.050	6.200	205,520	6.0898	0.00%
2010-11-05	0	0.122	0.122	0.124	0.121	0.126	17,100,000	2,121,440	0.1241	6.100	6.100	6.200	6.050	6.300	342,000	6.2030	-1.61%
2010-11-04	0	0.124	0.123	0.125	0.120	0.127	20,851,000	2,566,016	0.1231	6.200	6.150	6.250	6.000	6.350	417,020	6.1532	2.48%
2010-11-03	0	0.121	0.121	0.122	0.120	0.122	12,820,000	1,557,410	0.1215	6.050	6.050	6.100	6.000	6.100	256,400	6.0741	0.00%
2010-11-02	0	0.121	0.120	0.121	0.117	0.128	91,990,000	11,323,690	0.1231	6.050	6.000	6.050	5.850	6.400	1,839,800	6.1548	4.31%
2010-11-01	0	0.116	0.116	0.117	0.115	0.120	27,240,000	3,215,650	0.1180	5.800	5.800	5.850	5.750	6.000	544,800	5.9024	-2.52%
2010-10-29	0	0.119	0.118	0.119	0.118	0.122	28,326,854	3,374,029	0.1191	5.950	5.900	5.950	5.900	6.100	566,537	5.9555	0.00%
2010-10-28	0	0.119	0.118	0.119	0.119	0.121	13,210,000	1,578,790	0.1195	5.950	5.900	5.950	5.950	6.050	264,200	5.9757	-0.83%
2010-10-27	0	0.120	0.120	0.121	0.120	0.122	22,941,800	2,771,222	0.1208	6.000	6.000	6.050	6.000	6.100	458,836	6.0397	0.00%
2010-10-26	0	0.120	0.120	0.121	0.120	0.123	15,351,200	1,866,942	0.1216	6.000	6.000	6.050	6.000	6.150	307,024	6.0808	0.00%
2010-10-25	0	0.120	0.120	0.121	0.120	0.124	45,230,000	5,492,870	0.1214	6.000	6.000	6.050	6.000	6.200	904,600	6.0722	-3.23%
2010-10-22	0	0.124	0.124	0.125	0.124	0.126	15,162,000	1,888,730	0.1246	6.200	6.200	6.250	6.200	6.300	303,240	6.2285	-0.80%
2010-10-21	0	0.125	0.124	0.125	0.124	0.126	11,579,000	1,441,865	0.1245	6.250	6.200	6.250	6.200	6.300	231,580	6.2262	-0.79%
2010-10-20	0	0.126	0.125	0.126	0.123	0.128	27,300,000	3,431,310	0.1257	6.300	6.250	6.300	6.150	6.400	546,000	6.2845	0.80%
2010-10-19	0	0.125	0.125	0.126	0.124	0.126	10,270,000	1,282,390	0.1249	6.250	6.250	6.300	6.200	6.300	205,400	6.2434	0.81%
2010-10-18	0	0.124	0.124	0.125	0.123	0.126	18,741,000	2,328,764	0.1243	6.200	6.200	6.250	6.150	6.300	374,820	6.2130	-1.59%
2010-10-15	0	0.126	0.125	0.126	0.123	0.126	35,882,000	4,458,420	0.1243	6.300	6.250	6.300	6.150	6.300	717,640	6.2126	0.80%
2010-10-14	0	0.125	0.125	0.126	0.125	0.128	22,071,000	2,767,500	0.1254	6.250	6.250	6.300	6.250	6.400	441,420	6.2695	-2.34%
2010-10-13	0	0.128	0.127	0.128	0.126	0.128	7,050,000	896,150	0.1271	6.400	6.350	6.400	6.300	6.400	141,000	6.3557	0.79%
2010-10-12	0	0.127	0.126	0.127	0.125	0.128	10,865,000	1,373,420	0.1264	6.350	6.300	6.350	6.250	6.400	217,300	6.3204	-0.78%
2010-10-11	0	0.128	0.127	0.128	0.126	0.129	27,475,000	3,510,610	0.1278	6.400	6.350	6.400	6.300	6.450	549,500	6.3887	-1.54%
2010-10-08	0	0.130	0.129	0.130	0.129	0.131	26,110,000	3,385,140	0.1296	6.500	6.450	6.500	6.450	6.550	522,200	6.4825	0.78%
2010-10-07	0	0.129	0.129	0.130	0.127	0.131	25,728,934	3,318,892	0.1290	6.450	6.450	6.500	6.350	6.550	514,579	6.4497	-1.53%
2010-10-06	0	0.131	0.131	0.132	0.131	0.134	18,505,000	2,449,490	0.1324	6.550	6.550	6.600	6.550	6.700	370,100	6.6185	-0.76%
2010-10-05	0	0.132	0.132	0.133	0.130	0.137	32,815,000	4,361,620	0.1329	6.600	6.600	6.650	6.500	6.850	656,300	6.6458	-2.22%
2010-10-04	0	0.135	0.134	0.135	0.134	0.137	55,270,000	7,482,390	0.1354	6.750	6.700	6.750	6.700	6.850	1,105,400	6.7689	1.50%
2010-09-30	0	0.133	0.131	0.133	0.129	0.133	44,348,000	5,820,914	0.1313	6.650	6.550	6.650	6.450	6.650	886,960	6.5628	3.10%
2010-09-29	0	0.129	0.129	0.130	0.128	0.131	27,230,000	3,537,470	0.1299	6.450	6.450	6.500	6.400	6.550	544,600	6.4955	-0.77%
2010-09-28	0	0.130	0.129	0.131	0.126	0.131	59,570,000	7,717,350	0.1296	6.500	6.450	6.550	6.300	6.550	1,191,400	6.4775	2.36%
2010-09-27	0	0.127	0.126	0.128	0.125	0.129	23,994,000	3,030,334	0.1263	6.350	6.300	6.400	6.250	6.450	479,880	6.3148	-0.78%
2010-09-24	0	0.128	0.126	0.128	0.125	0.130	29,134,419	3,702,574	0.1271	6.400	6.300	6.400	6.250	6.500	582,688	6.3543	0.00%
2010-09-22	0	0.128	0.127	0.128	0.127	0.129	17,800,000	2,268,720	0.1275	6.400	6.350	6.400	6.350	6.450	356,000	6.3728	-0.78%
2010-09-21	0	0.129	0.128	0.129	0.126	0.129	27,610,000	3,511,600	0.1272	6.450	6.400	6.450	6.300	6.450	552,200	6.3593	1.57%
2010-09-20	0	0.127	0.126	0.127	0.121	0.130	71,226,600	9,025,619	0.1267	6.350	6.300	6.350	6.050	6.500	1,424,532	6.3358	4.10%
2010-09-17	0	0.122	0.121	0.122	0.119	0.123	25,717,000	3,095,067	0.1204	6.100	6.050	6.100	5.950	6.150	514,340	6.0176	-0.81%
2010-09-16	0	0.123	0.123	0.124	0.123	0.127	37,550,000	4,673,440	0.1245	6.150	6.150	6.200	6.150	6.350	751,000	6.2230	-0.81%
2010-09-15	0	0.124	0.123	0.124	0.119	0.124	61,300,000	7,469,810	0.1219	6.200	6.150	6.200	5.950	6.200	1,226,000	6.0928	5.08%
2010-09-14	0	0.118	0.117	0.118	0.115	0.119	20,320,000	2,371,630	0.1167	5.900	5.850	5.900	5.750	5.950	406,400	5.8357	0.85%
2010-09-13	0	0.117	0.117	0.118	0.116	0.123	40,545,000	4,800,570	0.1184	5.850	5.850	5.900	5.800	6.150	810,900	5.9201	-1.68%
2010-09-10	0	0.119	0.119	0.120	0.115	0.121	118,110,000	14,070,920	0.1191	5.950	5.950	6.000	5.750	6.050	2,362,200	5.9567	4.39%
2010-09-09	0	0.114	0.114	0.115	0.105	0.115	108,565,000	12,122,330	0.1117	5.700	5.700	5.750	5.250	5.750	2,171,300	5.5830	8.57%
2010-09-08	0	0.105	0.105	0.106	0.104	0.106	15,600,000	1,629,860	0.1045	5.250	5.250	5.300	5.200	5.300	312,000	5.2239	0.00%
2010-09-07	0	0.105	0.104	0.105	0.104	0.107	22,206,000	2,333,992	0.1051	5.250	5.200	5.250	5.200	5.350	444,120	5.2553	0.00%
2010-09-06	0	0.105	0.105	0.106	0.104	0.107	27,860,000	2,954,220	0.1060	5.250	5.250	5.300	5.200	5.350	557,200	5.3019	0.96%
2010-09-03	0	0.104	0.104	0.106	0.104	0.108	18,114,000	1,909,472	0.1054	5.200	5.200	5.300	5.200	5.400	362,280	5.2707	-1.89%
2010-09-02	0	0.106	0.105	0.106	0.105	0.113	27,250,000	2,941,640	0.1080	5.300	5.250	5.300	5.250	5.650	545,000	5.3975	1.92%
2010-09-01	0	0.104	0.104	0.105	0.103	0.105	9,920,000	1,031,720	0.1040	5.200	5.200	5.250	5.150	5.250	198,400	5.2002	0.00%
2010-08-31	0	0.104	0.103	0.105	0.103	0.106	12,060,000	1,258,140	0.1043	5.200	5.150	5.250	5.150	5.300	241,200	5.2162	-1.89%
2010-08-30	0	0.106	0.105	0.106	0.104	0.107	13,240,000	1,403,660	0.1060	5.300	5.250	5.300	5.200	5.350	264,800	5.3008	1.92%
2010-08-27	0	0.104	0.103	0.104	0.101	0.107	22,600,000	2,331,690	0.1032	5.200	5.150	5.200	5.050	5.350	452,000	5.1586	-2.80%
2010-08-26	0	0.107	0.107	0.108	0.104	0.116	66,280,000	7,130,150	0.1076	5.350	5.350	5.400	5.200	5.800	1,325,600	5.3788	-6.96%
2010-08-25	0	0.115	0.115	0.116	0.113	0.121	55,920,000	6,498,090	0.1162	5.750	5.750	5.800	5.650	6.050	1,118,400	5.8102	-4.96%
2010-08-24	0	0.121	0.121	0.123	0.120	0.124	43,430,000	5,305,810	0.1222	6.050	6.050	6.150	6.000	6.200	868,600	6.1085	-1.63%
2010-08-23	0	0.123	0.123	0.124	0.123	0.126	17,420,000	2,159,440	0.1240	6.150	6.150	6.200	6.150	6.300	348,400	6.1982	-0.81%
2010-08-20	0	0.124	0.124	0.126	0.123	0.126	18,350,000	2,281,770	0.1243	6.200	6.200	6.300	6.150	6.300	367,000	6.2174	-0.80%
2010-08-19	0	0.125	0.124	0.125	0.124	0.126	13,250,000	1,652,450	0.1247	6.250	6.200	6.250	6.200	6.300	265,000	6.2357	-0.79%
2010-08-18	0	0.126	0.126	0.127	0.123	0.129	22,200,000	2,779,740	0.1252	6.300	6.300	6.350	6.150	6.450	444,000	6.2607	-0.79%
2010-08-17	0	0.127	0.126	0.127	0.123	0.128	23,711,000	2,981,177	0.1257	6.350	6.300	6.350	6.150	6.400	474,220	6.2865	1.60%
2010-08-16	0	0.125	0.125	0.127	0.125	0.127	9,770,000	1,231,480	0.1260	6.250	6.250	6.350	6.250	6.350	195,400	6.3024	-1.57%
2010-08-13	0	0.127	0.126	0.127	0.126	0.128	8,085,000	1,023,270	0.1266	6.350	6.300	6.350	6.300	6.400	161,700	6.3282	-0.78%
2010-08-12	0	0.128	0.127	0.128	0.125	0.129	17,290,000	2,207,690	0.1277	6.400	6.350	6.400	6.250	6.450	345,800	6.3843	0.00%
2010-08-11	0	0.128	0.127	0.128	0.126	0.129	30,800,000	3,918,570	0.1272	6.400	6.350	6.400	6.300	6.450	616,000	6.3613	0.00%
2010-08-10	0	0.128	0.127	0.128	0.127	0.131	24,995,000	3,203,430	0.1282	6.400	6.350	6.400	6.350	6.550	499,900	6.4081	-2.29%
2010-08-09	0	0.131	0.131	0.132	0.130	0.133	29,000,000	3,781,080	0.1304	6.550	6.550	6.600	6.500	6.650	580,000	6.5191	-1.50%
2010-08-06	0	0.133	0.132	0.133	0.131	0.135	29,001,000	3,833,864	0.1322	6.650	6.600	6.650	6.550	6.750	580,020	6.6099	0.00%
2010-08-05	0	0.133	0.132	0.133	0.130	0.136	59,821,406	7,952,386	0.1329	6.650	6.600	6.650	6.500	6.800	1,196,428	6.6468	2.31%
2010-08-04	0	0.130	0.130	0.131	0.126	0.130	55,132,000	7,027,222	0.1275	6.500	6.500	6.550	6.300	6.500	1,102,640	6.3731	2.36%
2010-08-03	0	0.127	0.127	0.128	0.127	0.129	22,870,000	2,929,540	0.1281	6.350	6.350	6.400	6.350	6.450	457,400	6.4048	0.79%
2010-08-02	0	0.126	0.125	0.126	0.125	0.130	72,740,000	9,183,100	0.1262	6.300	6.250	6.300	6.250	6.500	1,454,800	6.3123	-1.56%
2010-07-30	0	0.128	0.127	0.129	0.126	0.131	25,701,000	3,281,260	0.1277	6.400	6.350	6.450	6.300	6.550	514,020	6.3835	-0.78%
2010-07-29	0	0.129	0.129	0.130	0.124	0.130	53,915,000	6,891,980	0.1278	6.450	6.450	6.500	6.200	6.500	1,078,300	6.3915	3.20%
2010-07-28	0	0.125	0.124	0.125	0.122	0.125	19,185,000	2,379,805	0.1240	6.250	6.200	6.250	6.100	6.250	383,700	6.2023	1.63%
2010-07-27	0	0.123	0.124	0.125	0.121	0.124	10,165,000	1,244,985	0.1225	6.150	6.200	6.250	6.050	6.200	203,300	6.1239	-0.81%
2010-07-26	0	0.124	0.123	0.124	0.122	0.126	10,760,000	1,333,650	0.1239	6.200	6.150	6.200	6.100	6.300	215,200	6.1973	0.81%
2010-07-23	0	0.123	0.123	0.125	0.122	0.126	7,912,000	982,044	0.1241	6.150	6.150	6.250	6.100	6.300	158,240	6.2060	-1.60%
2010-07-22	0	0.125	0.124	0.125	0.123	0.127	6,290,000	780,180	0.1240	6.250	6.200	6.250	6.150	6.350	125,800	6.2017	-0.79%
2010-07-21	0	0.126	0.126	0.127	0.121	0.126	35,914,000	4,457,117	0.1241	6.300	6.300	6.350	6.050	6.300	718,280	6.2053	5.00%
2010-07-20	0	0.120	0.120	0.121	0.120	0.125	42,160,000	5,142,550	0.1220	6.000	6.000	6.050	6.000	6.250	843,200	6.0988	-2.44%
2010-07-19	0	0.123	0.123	0.124	0.121	0.124	11,130,000	1,356,650	0.1219	6.150	6.150	6.200	6.050	6.200	222,600	6.0946	0.00%
2010-07-16	0	0.123	0.122	0.125	0.122	0.128	21,800,000	2,716,600	0.1246	6.150	6.100	6.250	6.100	6.400	436,000	6.2307	-2.38%
2010-07-15	0	0.126	0.125	0.127	0.126	0.129	13,580,000	1,725,240	0.1270	6.300	6.250	6.350	6.300	6.450	271,600	6.3521	-2.33%
2010-07-14	0	0.129	0.129	0.130	0.127	0.131	29,504,000	3,807,000	0.1290	6.450	6.450	6.500	6.350	6.550	590,080	6.4517	0.78%
2010-07-13	0	0.128	0.127	0.128	0.126	0.131	28,455,000	3,657,700	0.1285	6.400	6.350	6.400	6.300	6.550	569,100	6.4272	-1.54%
2010-07-12	0	0.130	0.130	0.131	0.130	0.132	18,140,000	2,372,660	0.1308	6.500	6.500	6.550	6.500	6.600	362,800	6.5399	0.78%
2010-07-09	0	0.129	0.129	0.130	0.125	0.130	29,980,000	3,827,692	0.1277	6.450	6.450	6.500	6.250	6.500	599,600	6.3837	0.78%
2010-07-08	0	0.128	0.127	0.129	0.127	0.132	20,031,000	2,596,942	0.1296	6.400	6.350	6.450	6.350	6.600	400,620	6.4823	0.00%
2010-07-07	0	0.128	0.127	0.128	0.125	0.134	48,965,000	6,272,030	0.1281	6.400	6.350	6.400	6.250	6.700	979,300	6.4046	-3.76%
2010-07-06	0	0.133	0.133	0.134	0.131	0.134	13,770,000	1,830,330	0.1329	6.650	6.650	6.700	6.550	6.700	275,400	6.6461	-1.48%
2010-07-05	0	0.135	0.135	0.136	0.131	0.136	10,320,000	1,375,370	0.1333	6.750	6.750	6.800	6.550	6.800	206,400	6.6636	0.00%
2010-07-02	0	0.135	0.134	0.135	0.134	0.139	20,260,000	2,737,760	0.1351	6.750	6.700	6.750	6.700	6.950	405,200	6.7566	-2.17%
2010-06-30	0	0.138	0.137	0.140	0.137	0.140	41,096,950	5,693,644	0.1385	6.900	6.850	7.000	6.850	7.000	821,939	6.9271	-0.72%
2010-06-29	0	0.139	0.138	0.139	0.139	0.146	155,960,000	22,421,500	0.1438	6.950	6.900	6.950	6.950	7.300	3,119,200	7.1882	-2.80%
2010-06-28	0	0.143	0.142	0.146	0.142	0.147	121,030,000	17,602,560	0.1454	7.150	7.100	7.300	7.100	7.350	2,420,600	7.2720	0.00%
2010-06-25	0	0.143	0.142	0.145	0.140	0.146	90,751,200	13,098,616	0.1443	7.150	7.100	7.250	7.000	7.300	1,815,024	7.2168	-0.69%
2010-06-24	0	0.144	0.143	0.144	0.143	0.146	15,010,000	2,162,900	0.1441	7.200	7.150	7.200	7.150	7.300	300,200	7.2049	-1.37%
2010-06-23	0	0.146	0.146	0.147	0.144	0.150	41,050,000	6,016,560	0.1466	7.300	7.300	7.350	7.200	7.500	821,000	7.3283	-1.35%
2010-06-22	0	0.148	0.147	0.148	0.139	0.148	54,147,000	7,848,785	0.1450	7.400	7.350	7.400	6.950	7.400	1,082,940	7.2477	6.47%
2010-06-21	0	0.139	0.139	0.140	0.137	0.141	21,730,000	3,023,350	0.1391	6.950	6.950	7.000	6.850	7.050	434,600	6.9566	0.72%
2010-06-18	0	0.138	0.137	0.138	0.137	0.142	28,710,000	3,974,680	0.1384	6.900	6.850	6.900	6.850	7.100	574,200	6.9221	-1.43%
2010-06-17	0	0.140	0.140	0.141	0.139	0.143	12,020,000	1,689,010	0.1405	7.000	7.000	7.050	6.950	7.150	240,400	7.0258	-1.41%
2010-06-15	0	0.142	0.141	0.143	0.140	0.145	19,720,000	2,786,020	0.1413	7.100	7.050	7.150	7.000	7.250	394,400	7.0639	0.00%
2010-06-14	0	0.142	0.141	0.142	0.141	0.143	10,910,000	1,546,380	0.1417	7.100	7.050	7.100	7.050	7.150	218,200	7.0870	0.71%
2010-06-11	0	0.141	0.139	0.141	0.137	0.144	64,722,000	9,011,620	0.1392	7.050	6.950	7.050	6.850	7.200	1,294,440	6.9618	0.00%
2010-06-10	0	0.141	0.140	0.141	0.140	0.147	13,535,000	1,918,428	0.1417	7.050	7.000	7.050	7.000	7.350	270,700	7.0869	-1.40%
2010-06-09	0	0.143	0.141	0.144	0.142	0.144	12,760,000	1,821,000	0.1427	7.150	7.050	7.200	7.100	7.200	255,200	7.1356	-0.69%
2010-06-08	0	0.144	0.144	0.145	0.143	0.146	7,630,000	1,097,900	0.1439	7.200	7.200	7.250	7.150	7.300	152,600	7.1946	0.00%
2010-06-07	0	0.144	0.144	0.145	0.140	0.146	76,760,000	11,029,470	0.1437	7.200	7.200	7.250	7.000	7.300	1,535,200	7.1844	-2.04%
2010-06-04	0	0.147	0.146	0.147	0.146	0.150	16,930,000	2,500,330	0.1477	7.350	7.300	7.350	7.300	7.500	338,600	7.3843	-2.00%
2010-06-03	0	0.150	0.148	0.150	0.148	0.151	154,710,000	22,965,610	0.1484	7.500	7.400	7.500	7.400	7.550	3,094,200	7.4221	0.67%
2010-06-02	0	0.149	0.148	0.149	0.146	0.150	14,776,000	2,185,670	0.1479	7.450	7.400	7.450	7.300	7.500	295,520	7.3960	0.00%
2010-06-01	0	0.149	0.148	0.149	0.148	0.152	78,710,000	11,703,420	0.1487	7.450	7.400	7.450	7.400	7.600	1,574,200	7.4345	-1.97%
2010-05-31	0	0.152	0.151	0.152	0.144	0.154	251,360,000	37,258,620	0.1482	7.600	7.550	7.600	7.200	7.700	5,027,200	7.4114	4.83%
2010-05-28	0	0.145	0.144	0.145	0.138	0.146	170,290,000	24,490,410	0.1438	7.250	7.200	7.250	6.900	7.300	3,405,800	7.1908	5.84%
2010-05-27	0	0.137	0.136	0.137	0.132	0.139	82,720,000	11,114,660	0.1344	6.850	6.800	6.850	6.600	6.950	1,654,400	6.7182	3.79%
2010-05-26	0	0.132	0.131	0.132	0.130	0.138	36,740,000	4,855,280	0.1322	6.600	6.550	6.600	6.500	6.900	734,800	6.6076	-1.49%
2010-05-25	0	0.134	0.133	0.134	0.130	0.142	46,250,000	6,292,360	0.1361	6.700	6.650	6.700	6.500	7.100	925,000	6.8026	-5.63%
2010-05-24	0	0.142	0.141	0.142	0.135	0.143	70,080,000	9,773,410	0.1395	7.100	7.050	7.100	6.750	7.150	1,401,600	6.9730	5.97%
2010-05-20	0	0.134	0.134	0.135	0.127	0.145	78,040,000	10,526,740	0.1349	6.700	6.700	6.750	6.350	7.250	1,560,800	6.7445	-4.96%
2010-05-19	0	0.141	0.141	0.142	0.135	0.146	42,016,500	5,879,634	0.1399	7.050	7.050	7.100	6.750	7.300	840,330	6.9968	-3.42%
2010-05-18	0	0.146	0.145	0.146	0.144	0.153	72,670,000	10,687,710	0.1471	7.300	7.250	7.300	7.200	7.650	1,453,400	7.3536	-2.67%
2010-05-17	0	0.150	0.150	0.151	0.150	0.159	68,152,000	10,382,210	0.1523	7.500	7.500	7.550	7.500	7.950	1,363,040	7.6170	-5.06%
2010-05-14	0	0.158	0.157	0.158	0.156	0.161	60,140,000	9,545,540	0.1587	7.900	7.850	7.900	7.800	8.050	1,202,800	7.9361	-0.63%
2010-05-13	0	0.159	0.159	0.160	0.159	0.163	28,562,000	4,571,200	0.1600	7.950	7.950	8.000	7.950	8.150	571,240	8.0022	-0.63%
2010-05-12	0	0.160	0.160	0.161	0.158	0.162	49,610,000	7,925,620	0.1598	8.000	8.000	8.050	7.900	8.100	992,200	7.9879	0.00%
2010-05-11	0	0.160	0.160	0.161	0.160	0.169	53,892,000	8,775,900	0.1628	8.000	8.000	8.050	8.000	8.450	1,077,840	8.1421	-4.19%
2010-05-10	0	0.167	0.166	0.167	0.158	0.168	92,010,000	15,010,320	0.1631	8.350	8.300	8.350	7.900	8.400	1,840,200	8.1569	4.37%
2010-05-07	0	0.160	0.158	0.159	0.156	0.164	154,170,010	24,625,782	0.1597	8.000	7.900	7.950	7.800	8.200	3,083,400	7.9866	-4.76%
2010-05-06	0	0.168	0.167	0.168	0.165	0.176	168,320,000	28,300,460	0.1681	8.400	8.350	8.400	8.250	8.800	3,366,400	8.4067	-4.55%
2010-05-05	0	0.176	0.176	0.178	0.172	0.185	314,280,000	55,676,460	0.1772	8.800	8.800	8.900	8.600	9.250	6,285,600	8.8578	-6.38%
2010-05-04	0	0.188	0.188	0.189	0.180	0.189	210,985,000	38,821,180	0.1840	9.400	9.400	9.450	9.000	9.450	4,219,700	9.2000	1.62%
2010-05-03	0	0.185	0.185	0.186	0.175	0.190	189,650,000	34,764,770	0.1833	9.250	9.250	9.300	8.750	9.500	3,793,000	9.1655	0.00%
2010-04-30	0	0.185	0.184	0.185	0.184	0.196	188,040,000	35,525,810	0.1889	9.250	9.200	9.250	9.200	9.800	3,760,800	9.4463	-3.14%
2010-04-29	0	0.191	0.191	0.192	0.185	0.195	277,610,621	52,621,233	0.1896	9.550	9.550	9.600	9.250	9.750	5,552,212	9.4775	3.24%
2010-04-28	0	0.185	0.185	0.186	0.168	0.185	253,820,000	45,855,120	0.1807	9.250	9.250	9.300	8.400	9.250	5,076,400	9.0330	6.94%
2010-04-27	0	0.173	0.173	0.174	0.166	0.177	298,630,000	51,317,630	0.1718	8.650	8.650	8.700	8.300	8.850	5,972,600	8.5922	1.76%
2010-04-26	0	0.170	0.170	0.171	0.168	0.205	505,275,000	96,790,190	0.1916	8.500	8.500	8.550	8.400	10.25	10,105,500	9.5780	-11.46%
2010-04-23	0	0.192	0.191	0.192	0.187	0.210	929,247,000	187,016,063	0.2013	9.600	9.550	9.600	9.350	10.50	18,584,940	10.063	3.23%
2010-04-22	0	0.186	0.187	0.188	0.172	0.188	174,473,800	31,586,112	0.1810	9.300	9.350	9.400	8.600	9.400	3,489,476	9.0518	6.90%
2010-04-21	0	0.174	0.174	0.175	0.173	0.181	109,357,800	19,258,763	0.1761	8.700	8.700	8.750	8.650	9.050	2,187,156	8.8054	-2.79%
2010-04-20	0	0.179	0.178	0.179	0.173	0.183	137,610,000	24,416,540	0.1774	8.950	8.900	8.950	8.650	9.150	2,752,200	8.8716	-0.56%
2010-04-19	0	0.180	0.179	0.180	0.174	0.186	412,315,000	75,180,730	0.1823	9.000	8.950	9.000	8.700	9.300	8,246,300	9.1169	2.86%
2010-04-16	0	0.175	0.175	0.176	0.168	0.178	365,210,000	63,449,250	0.1737	8.750	8.750	8.800	8.400	8.900	7,304,200	8.6867	4.79%
2010-04-15	0	0.167	0.166	0.168	0.165	0.172	177,936,800	29,900,220	0.1680	8.350	8.300	8.400	8.250	8.600	3,558,736	8.4019	1.83%
2010-04-14	0	0.164	0.163	0.165	0.155	0.168	190,054,000	31,108,690	0.1637	8.200	8.150	8.250	7.750	8.400	3,801,080	8.1842	5.81%
2010-04-13	0	0.155	0.155	0.156	0.154	0.160	58,715,800	9,195,510	0.1566	7.750	7.750	7.800	7.700	8.000	1,174,316	7.8305	-1.90%
2010-04-12	0	0.158	0.157	0.158	0.153	0.160	89,045,500	14,045,489	0.1577	7.900	7.850	7.900	7.650	8.000	1,780,910	7.8867	3.27%
2010-04-09	0	0.153	0.152	0.153	0.149	0.154	71,550,000	10,825,110	0.1513	7.650	7.600	7.650	7.450	7.700	1,431,000	7.5647	0.00%
2010-04-08	0	0.153	0.152	0.153	0.151	0.156	66,093,000	10,080,580	0.1525	7.650	7.600	7.650	7.550	7.800	1,321,860	7.6261	-1.29%
2010-04-07	0	0.155	0.155	0.156	0.154	0.159	87,920,000	13,678,230	0.1556	7.750	7.750	7.800	7.700	7.950	1,758,400	7.7788	1.31%
2010-04-01	0	0.153	0.152	0.153	0.151	0.158	83,860,000	12,825,100	0.1529	7.650	7.600	7.650	7.550	7.900	1,677,200	7.6467	-1.92%
2010-03-31	0	0.156	0.156	0.158	0.155	0.160	54,551,800	8,619,825	0.1580	7.800	7.800	7.900	7.750	8.000	1,091,036	7.9006	-2.50%
2010-03-30	0	0.160	0.159	0.160	0.158	0.164	58,458,000	9,406,421	0.1609	8.000	7.950	8.000	7.900	8.200	1,169,160	8.0455	-1.84%
2010-03-29	0	0.163	0.164	0.165	0.159	0.165	57,153,000	9,230,480	0.1615	8.150	8.200	8.250	7.950	8.250	1,143,060	8.0752	1.88%
2010-03-26	0	0.160	0.159	0.160	0.158	0.161	29,900,000	4,767,270	0.1594	8.000	7.950	8.000	7.900	8.050	598,000	7.9720	0.63%
2010-03-25	0	0.159	0.159	0.160	0.157	0.161	18,030,000	2,875,130	0.1595	7.950	7.950	8.000	7.850	8.050	360,600	7.9732	0.00%
2010-03-24	0	0.159	0.158	0.159	0.158	0.162	35,470,000	5,677,480	0.1601	7.950	7.900	7.950	7.900	8.100	709,400	8.0032	-1.24%
2010-03-23	0	0.161	0.159	0.161	0.159	0.163	41,725,000	6,738,750	0.1615	8.050	7.950	8.050	7.950	8.150	834,500	8.0752	0.63%
2010-03-22	0	0.160	0.159	0.160	0.157	0.164	79,440,000	12,717,010	0.1601	8.000	7.950	8.000	7.850	8.200	1,588,800	8.0042	0.00%
2010-03-19	0	0.160	0.160	0.161	0.159	0.163	57,250,000	9,205,950	0.1608	8.000	8.000	8.050	7.950	8.150	1,145,000	8.0401	0.00%
2010-03-18	0	0.160	0.160	0.162	0.160	0.167	68,730,000	11,227,180	0.1634	8.000	8.000	8.100	8.000	8.350	1,374,600	8.1676	-2.44%
2010-03-17	0	0.164	0.164	0.165	0.162	0.165	62,450,000	10,215,410	0.1636	8.200	8.200	8.250	8.100	8.250	1,249,000	8.1789	0.00%
2010-03-16	0	0.164	0.163	0.164	0.163	0.168	72,570,000	11,960,770	0.1648	8.200	8.150	8.200	8.150	8.400	1,451,400	8.2409	-1.80%
2010-03-15	0	0.167	0.166	0.167	0.166	0.172	79,010,000	13,274,320	0.1680	8.350	8.300	8.350	8.300	8.600	1,580,200	8.4004	-1.76%
2010-03-12	0	0.170	0.169	0.171	0.169	0.178	317,394,000	55,312,566	0.1743	8.500	8.450	8.550	8.450	8.900	6,347,880	8.7135	0.59%
2010-03-11	0	0.169	0.169	0.170	0.162	0.170	161,280,000	26,925,650	0.1669	8.450	8.450	8.500	8.100	8.500	3,225,600	8.3475	5.63%
2010-03-10	0	0.160	0.160	0.161	0.160	0.165	40,870,000	6,614,610	0.1618	8.000	8.000	8.050	8.000	8.250	817,400	8.0923	-3.03%
2010-03-09	0	0.165	0.164	0.165	0.163	0.167	90,996,000	15,016,901	0.1650	8.250	8.200	8.250	8.150	8.350	1,819,920	8.2514	1.85%
2010-03-08	0	0.162	0.161	0.162	0.156	0.164	105,075,000	16,867,440	0.1605	8.100	8.050	8.100	7.800	8.200	2,101,500	8.0264	1.89%
2010-03-05	0	0.159	0.159	0.160	0.154	0.161	72,403,000	11,470,415	0.1584	7.950	7.950	8.000	7.700	8.050	1,448,060	7.9212	1.92%
2010-03-04	0	0.156	0.155	0.156	0.154	0.157	33,100,000	5,135,340	0.1551	7.800	7.750	7.800	7.700	7.850	662,000	7.7573	1.30%
2010-03-03	0	0.154	0.154	0.155	0.154	0.161	67,993,474	10,615,782	0.1561	7.700	7.700	7.750	7.700	8.050	1,359,869	7.8065	-3.14%
2010-03-02	0	0.159	0.159	0.160	0.158	0.164	69,850,000	11,140,040	0.1595	7.950	7.950	8.000	7.900	8.200	1,397,000	7.9743	-3.05%
2010-03-01	0	0.164	0.164	0.165	0.163	0.167	78,441,000	12,943,925	0.1650	8.200	8.200	8.250	8.150	8.350	1,568,820	8.2507	0.00%
2010-02-26	0	0.164	0.164	0.165	0.162	0.168	66,773,000	10,960,275	0.1641	8.200	8.200	8.250	8.100	8.400	1,335,460	8.2071	-1.80%
2010-02-25	0	0.167	0.167	0.168	0.162	0.169	205,870,000	34,087,200	0.1656	8.350	8.350	8.400	8.100	8.450	4,117,400	8.2788	3.73%
2010-02-24	0	0.161	0.161	0.162	0.158	0.163	122,750,000	19,728,180	0.1607	8.050	8.050	8.100	7.900	8.150	2,455,000	8.0359	0.63%
2010-02-23	0	0.160	0.160	0.161	0.151	0.162	106,210,000	16,633,970	0.1566	8.000	8.000	8.050	7.550	8.100	2,124,200	7.8307	5.26%
2010-02-22	0	0.152	0.152	0.153	0.151	0.155	78,244,400	11,984,264	0.1532	7.600	7.600	7.650	7.550	7.750	1,564,888	7.6582	1.33%
2010-02-19	0	0.150	0.149	0.150	0.146	0.154	80,670,000	12,150,940	0.1506	7.500	7.450	7.500	7.300	7.700	1,613,400	7.5313	0.00%
2010-02-18	0	0.150	0.150	0.151	0.146	0.151	31,561,000	4,704,080	0.1490	7.500	7.500	7.550	7.300	7.550	631,220	7.4524	0.00%
2010-02-17	0	0.150	0.150	0.151	0.149	0.156	98,616,000	14,917,778	0.1513	7.500	7.500	7.550	7.450	7.800	1,972,320	7.5636	0.67%
2010-02-12	0	0.149	0.148	0.149	0.135	0.150	305,720,000	44,276,850	0.1448	7.450	7.400	7.450	6.750	7.500	6,114,400	7.2414	12.03%
2010-02-11	0	0.133	0.132	0.133	0.132	0.135	58,630,000	7,808,420	0.1332	6.650	6.600	6.650	6.600	6.750	1,172,600	6.6591	0.00%
2010-02-10	0	0.133	0.132	0.133	0.131	0.135	68,700,000	9,116,270	0.1327	6.650	6.600	6.650	6.550	6.750	1,374,000	6.6348	1.53%
2010-02-09	0	0.131	0.131	0.133	0.129	0.135	73,540,000	9,702,390	0.1319	6.550	6.550	6.650	6.450	6.750	1,470,800	6.5967	-0.76%
2010-02-08	0	0.132	0.131	0.132	0.124	0.137	122,490,000	16,263,660	0.1328	6.600	6.550	6.600	6.200	6.850	2,449,800	6.6388	5.60%
2010-02-05	0	0.125	0.123	0.124	0.121	0.127	61,840,000	7,668,810	0.1240	6.250	6.150	6.200	6.050	6.350	1,236,800	6.2005	-3.85%
2010-02-04	0	0.130	0.129	0.130	0.125	0.131	59,337,000	7,554,200	0.1273	6.500	6.450	6.500	6.250	6.550	1,186,740	6.3655	1.56%
2010-02-03	0	0.128	0.127	0.128	0.125	0.131	145,300,000	18,650,380	0.1284	6.400	6.350	6.400	6.250	6.550	2,906,000	6.4179	3.23%
2010-02-02	0	0.124	0.124	0.125	0.121	0.134	67,330,000	8,678,650	0.1289	6.200	6.200	6.250	6.050	6.700	1,346,600	6.4449	-3.88%
2010-02-01	0	0.129	0.129	0.130	0.129	0.135	46,890,000	6,123,990	0.1306	6.450	6.450	6.500	6.450	6.750	937,800	6.5302	-3.73%
2010-01-29	0	0.134	0.133	0.134	0.130	0.139	50,060,000	6,764,090	0.1351	6.700	6.650	6.700	6.500	6.950	1,001,200	6.7560	-1.47%
2010-01-28	0	0.136	0.135	0.136	0.133	0.140	66,870,000	9,085,260	0.1359	6.800	6.750	6.800	6.650	7.000	1,337,400	6.7932	3.82%
2010-01-27	0	0.131	0.130	0.131	0.129	0.143	88,810,000	11,968,860	0.1348	6.550	6.500	6.550	6.450	7.150	1,776,200	6.7385	-5.76%
2010-01-26	0	0.139	0.139	0.141	0.135	0.154	156,670,000	22,168,700	0.1415	6.950	6.950	7.050	6.750	7.700	3,133,400	7.0750	-8.55%
2010-01-25	0	0.152	0.153	0.154	0.149	0.155	57,940,000	8,824,000	0.1523	7.600	7.650	7.700	7.450	7.750	1,158,800	7.6148	1.33%
2010-01-22	0	0.150	0.150	0.151	0.145	0.156	151,375,000	22,628,040	0.1495	7.500	7.500	7.550	7.250	7.800	3,027,500	7.4742	-4.46%
2010-01-21	0	0.157	0.155	0.156	0.154	0.162	159,312,000	25,081,390	0.1574	7.850	7.750	7.800	7.700	8.100	3,186,240	7.8718	-1.26%
2010-01-20	0	0.159	0.158	0.159	0.153	0.172	256,370,000	41,850,640	0.1632	7.950	7.900	7.950	7.650	8.600	5,127,400	8.1622	-6.47%
2010-01-19	0	0.170	0.169	0.170	0.168	0.176	228,840,000	39,435,520	0.1723	8.500	8.450	8.500	8.400	8.800	4,576,800	8.6164	0.59%
2010-01-18	0	0.169	0.169	0.170	0.165	0.176	2,150,780,000	349,622,509	0.1626	8.450	8.450	8.500	8.250	8.800	43,015,600	8.1278	-14.65%
2010-01-15	0	0.198	0.198	0.200	0.193	0.204	229,143,000	45,492,750	0.1985	9.900	9.900	10.00	9.650	10.20	4,582,860	9.9267	0.00%
2010-01-14	0	0.198	0.198	0.199	0.189	0.201	416,845,000	81,818,576	0.1963	9.900	9.900	9.950	9.450	10.05	8,336,900	9.8140	3.66%
2010-01-13	0	0.191	0.190	0.191	0.186	0.196	166,305,000	31,699,626	0.1906	9.550	9.500	9.550	9.300	9.800	3,326,100	9.5306	0.53%
2010-01-12	0	0.190	0.190	0.191	0.178	0.191	247,530,000	45,579,090	0.1841	9.500	9.500	9.550	8.900	9.550	4,950,600	9.2068	5.56%
2010-01-11	0	0.180	0.180	0.181	0.170	0.189	241,941,600	42,885,131	0.1773	9.000	9.000	9.050	8.500	9.450	4,838,832	8.8627	-0.55%
2010-01-08	1	-	-	-	-	-	0	0	-	9.050	-	-	-	-	0	-	0.00%
2010-01-07	1	-	-	-	-	-	0	0	-	9.050	-	-	-	-	0	-	0.00%
2010-01-06	1	-	-	-	-	-	0	0	-	9.050	-	-	-	-	0	-	0.00%
2010-01-05	1	-	-	-	-	-	0	0	-	9.050	-	-	-	-	0	-	0.00%
2010-01-04	1	-	-	-	-	-	0	0	-	9.050	-	-	-	-	0	-	0.00%
2009-12-31	1	-	-	-	-	-	0	0	-	9.050	-	-	-	-	0	-	0.00%
2009-12-30	1	-	-	-	-	-	0	0	-	9.050	-	-	-	-	0	-	0.00%
2009-12-29	1	-	-	-	-	-	0	0	-	9.050	-	-	-	-	0	-	0.00%
2009-12-28	1	-	-	-	-	-	0	0	-	9.050	-	-	-	-	0	-	0.00%
2009-12-24	1	-	-	-	-	-	0	0	-	9.050	-	-	-	-	0	-	0.00%
2009-12-23	1	-	-	-	-	-	0	0	-	9.050	-	-	-	-	0	-	0.00%
2009-12-22	1	-	-	-	-	-	0	0	-	9.050	-	-	-	-	0	-	0.00%
2009-12-21	1	-	-	-	-	-	0	0	-	9.050	-	-	-	-	0	-	0.00%
2009-12-18	0	0.181	0.182	0.183	0.169	0.183	158,920,000	27,852,240	0.1753	9.050	9.100	9.150	8.450	9.150	3,178,400	8.7630	5.85%
2009-12-17	0	0.171	0.170	0.172	0.168	0.173	91,910,000	15,630,780	0.1701	8.550	8.500	8.600	8.400	8.650	1,838,200	8.5033	-0.58%
2009-12-16	0	0.172	0.170	0.172	0.168	0.173	38,140,000	6,510,840	0.1707	8.600	8.500	8.600	8.400	8.650	762,800	8.5354	-1.71%
2009-12-15	0	0.175	0.174	0.175	0.170	0.175	50,860,000	8,741,200	0.1719	8.750	8.700	8.750	8.500	8.750	1,017,200	8.5934	0.00%
2009-12-14	0	0.175	0.174	0.175	0.168	0.178	86,003,000	14,863,988	0.1728	8.750	8.700	8.750	8.400	8.900	1,720,060	8.6416	1.74%
2009-12-11	0	0.172	0.170	0.171	0.169	0.176	80,010,000	13,677,140	0.1709	8.600	8.500	8.550	8.450	8.800	1,600,200	8.5471	-1.15%
2009-12-10	0	0.174	0.173	0.176	0.168	0.179	85,561,000	14,778,140	0.1727	8.700	8.650	8.800	8.400	8.950	1,711,220	8.6360	-2.79%
2009-12-09	0	0.179	0.177	0.179	0.174	0.181	79,350,000	14,058,780	0.1772	8.950	8.850	8.950	8.700	9.050	1,587,000	8.8587	-1.10%
2009-12-08	0	0.181	0.179	0.182	0.177	0.184	122,110,000	21,945,850	0.1797	9.050	8.950	9.100	8.850	9.200	2,442,200	8.9861	0.56%
2009-12-07	0	0.180	0.179	0.180	0.174	0.185	434,035,000	77,735,840	0.1791	9.000	8.950	9.000	8.700	9.250	8,680,700	8.9550	4.65%
2009-12-04	0	0.172	0.172	0.173	0.163	0.174	213,600,000	36,049,480	0.1688	8.600	8.600	8.650	8.150	8.700	4,272,000	8.4385	5.52%
2009-12-03	0	0.163	0.162	0.163	0.162	0.168	66,470,000	10,849,050	0.1632	8.150	8.100	8.150	8.100	8.400	1,329,400	8.1609	-1.21%
2009-12-02	0	0.165	0.164	0.165	0.162	0.167	67,969,200	11,184,041	0.1645	8.250	8.200	8.250	8.100	8.350	1,359,384	8.2273	2.48%
2009-12-01	0	0.161	0.161	0.162	0.161	0.168	48,500,000	7,904,960	0.1630	8.050	8.050	8.100	8.050	8.400	970,000	8.1494	-2.42%
2009-11-30	0	0.165	0.164	0.165	0.163	0.169	62,720,000	10,376,320	0.1654	8.250	8.200	8.250	8.150	8.450	1,254,400	8.2719	2.48%
2009-11-27	0	0.161	0.159	0.161	0.157	0.166	107,751,000	17,393,640	0.1614	8.050	7.950	8.050	7.850	8.300	2,155,020	8.0712	-4.73%
2009-11-26	0	0.169	0.169	0.170	0.167	0.178	146,080,000	25,241,850	0.1728	8.450	8.450	8.500	8.350	8.900	2,921,600	8.6397	-0.59%
2009-11-25	0	0.170	0.170	0.171	0.163	0.176	142,932,000	24,312,460	0.1701	8.500	8.500	8.550	8.150	8.800	2,858,640	8.5049	4.29%
2009-11-24	0	0.163	0.162	0.163	0.162	0.170	48,200,000	8,035,330	0.1667	8.150	8.100	8.150	8.100	8.500	964,000	8.3354	-2.98%
2009-11-23	0	0.168	0.166	0.169	0.163	0.172	68,030,000	11,392,080	0.1675	8.400	8.300	8.450	8.150	8.600	1,360,600	8.3728	3.70%
2009-11-20	0	0.162	0.162	0.163	0.161	0.166	35,390,000	5,779,030	0.1633	8.100	8.100	8.150	8.050	8.300	707,800	8.1648	0.00%
2009-11-19	0	0.162	0.162	0.163	0.155	0.169	77,860,000	12,749,370	0.1637	8.100	8.100	8.150	7.750	8.450	1,557,200	8.1874	3.18%
2009-11-18	0	0.157	0.157	0.158	0.157	0.165	39,123,000	6,264,954	0.1601	7.850	7.850	7.900	7.850	8.250	782,460	8.0067	-3.68%
2009-11-17	0	0.163	0.163	0.164	0.162	0.166	26,680,200	4,368,431	0.1637	8.150	8.150	8.200	8.100	8.300	533,604	8.1867	0.00%
2009-11-16	0	0.163	0.163	0.164	0.162	0.167	31,179,000	5,122,108	0.1643	8.150	8.150	8.200	8.100	8.350	623,580	8.2140	-1.81%
2009-11-13	0	0.166	0.165	0.166	0.165	0.172	33,616,000	5,645,480	0.1679	8.300	8.250	8.300	8.250	8.600	672,320	8.3970	-0.60%
2009-11-12	0	0.167	0.166	0.167	0.158	0.168	58,520,000	9,602,050	0.1641	8.350	8.300	8.350	7.900	8.400	1,170,400	8.2041	3.73%
2009-11-11	0	0.161	0.161	0.163	0.161	0.165	28,315,000	4,604,130	0.1626	8.050	8.050	8.150	8.050	8.250	566,300	8.1302	0.00%
2009-11-10	0	0.161	0.161	0.163	0.161	0.166	23,376,000	3,823,260	0.1636	8.050	8.050	8.150	8.050	8.300	467,520	8.1777	-1.23%
2009-11-09	0	0.163	0.163	0.164	0.162	0.169	36,790,000	6,032,630	0.1640	8.150	8.150	8.200	8.100	8.450	735,800	8.1987	1.88%
2009-11-06	0	0.160	0.159	0.161	0.158	0.162	23,840,000	3,806,700	0.1597	8.000	7.950	8.050	7.900	8.100	476,800	7.9839	0.00%
2009-11-05	0	0.160	0.159	0.160	0.156	0.160	19,708,000	3,124,684	0.1585	8.000	7.950	8.000	7.800	8.000	394,160	7.9275	0.63%
2009-11-04	0	0.159	0.158	0.159	0.157	0.161	11,590,000	1,842,120	0.1589	7.950	7.900	7.950	7.850	8.050	231,800	7.9470	0.63%
2009-11-03	0	0.158	0.158	0.159	0.158	0.162	9,350,000	1,491,730	0.1595	7.900	7.900	7.950	7.900	8.100	187,000	7.9772	-1.25%
2009-11-02	0	0.160	0.159	0.160	0.157	0.165	10,105,000	1,627,090	0.1610	8.000	7.950	8.000	7.850	8.250	202,100	8.0509	-0.62%
2009-10-30	0	0.161	0.161	0.162	0.161	0.163	11,620,000	1,880,790	0.1619	8.050	8.050	8.100	8.050	8.150	232,400	8.0929	0.63%
2009-10-29	0	0.160	0.159	0.160	0.155	0.160	18,450,000	2,904,270	0.1574	8.000	7.950	8.000	7.750	8.000	369,000	7.8707	-1.84%
2009-10-28	0	0.163	0.162	0.163	0.161	0.167	16,030,000	2,614,490	0.1631	8.150	8.100	8.150	8.050	8.350	320,600	8.1550	-1.81%
2009-10-27	0	0.166	0.166	0.167	0.165	0.168	14,040,000	2,338,630	0.1666	8.300	8.300	8.350	8.250	8.400	280,800	8.3285	0.00%
2009-10-23	0	0.166	0.165	0.166	0.165	0.175	50,760,000	8,596,902	0.1694	8.300	8.250	8.300	8.250	8.750	1,015,200	8.4682	-4.05%
2009-10-22	0	0.173	0.172	0.173	0.153	0.177	151,950,000	25,858,560	0.1702	8.650	8.600	8.650	7.650	8.850	3,039,000	8.5089	10.90%
2009-10-21	0	0.156	0.156	0.157	0.151	0.157	21,260,000	3,289,130	0.1547	7.800	7.800	7.850	7.550	7.850	425,200	7.7355	1.96%
2009-10-20	0	0.153	0.152	0.153	0.152	0.155	33,695,000	5,161,805	0.1532	7.650	7.600	7.650	7.600	7.750	673,900	7.6596	-1.29%
2009-10-19	0	0.155	0.155	0.156	0.152	0.158	29,230,000	4,510,440	0.1543	7.750	7.750	7.800	7.600	7.900	584,600	7.7154	0.00%
2009-10-16	0	0.155	0.155	0.156	0.152	0.164	53,863,000	8,350,515	0.1550	7.750	7.750	7.800	7.600	8.200	1,077,260	7.7516	-4.32%
2009-10-15	0	0.162	0.162	0.164	0.162	0.170	34,721,000	5,798,966	0.1670	8.100	8.100	8.200	8.100	8.500	694,420	8.3508	-1.82%
2009-10-14	0	0.165	0.165	0.166	0.163	0.182	125,441,000	21,394,682	0.1706	8.250	8.250	8.300	8.150	9.100	2,508,820	8.5278	5.10%
2009-10-13	1	-	-	-	-	-	0	0	-	7.850	-	-	-	-	0	-	0.00%
2009-10-12	1	-	-	-	-	-	0	0	-	7.850	-	-	-	-	0	-	0.00%
2009-10-09	1	-	-	-	-	-	0	0	-	7.850	-	-	-	-	0	-	0.00%
2009-10-08	1	-	-	-	-	-	0	0	-	7.850	-	-	-	-	0	-	0.00%
2009-10-07	1	-	-	-	-	-	0	0	-	7.850	-	-	-	-	0	-	0.00%
2009-10-06	1	-	-	-	-	-	0	0	-	7.850	-	-	-	-	0	-	0.00%
2009-10-05	1	-	-	-	-	-	0	0	-	7.850	-	-	-	-	0	-	0.00%
2009-10-02	1	-	-	-	-	-	0	0	-	7.850	-	-	-	-	0	-	0.00%
2009-09-30	0	0.157	0.157	0.158	0.155	0.163	36,620,000	5,774,590	0.1577	7.850	7.850	7.900	7.750	8.150	732,400	7.8845	-3.68%
2009-09-29	0	0.163	0.163	0.165	0.161	0.167	18,041,000	2,973,540	0.1648	8.150	8.150	8.250	8.050	8.350	360,820	8.2411	0.00%
2009-09-28	0	0.163	0.162	0.164	0.162	0.168	23,040,000	3,778,830	0.1640	8.150	8.100	8.200	8.100	8.400	460,800	8.2006	-2.98%
2009-09-25	0	0.168	0.168	0.169	0.162	0.170	29,290,000	4,901,120	0.1673	8.400	8.400	8.450	8.100	8.500	585,800	8.3665	0.60%
2009-09-24	0	0.167	0.166	0.167	0.162	0.170	52,500,000	8,633,510	0.1644	8.350	8.300	8.350	8.100	8.500	1,050,000	8.2224	-2.91%
2009-09-23	0	0.172	0.171	0.172	0.168	0.182	77,400,000	13,383,120	0.1729	8.600	8.550	8.600	8.400	9.100	1,548,000	8.6454	-4.44%
2009-09-22	0	0.180	0.178	0.180	0.176	0.192	192,392,000	35,232,080	0.1831	9.000	8.900	9.000	8.800	9.600	3,847,840	9.1563	3.45%
2009-09-21	0	0.174	0.174	0.175	0.169	0.181	52,230,000	9,087,100	0.1740	8.700	8.700	8.750	8.450	9.050	1,044,600	8.6991	-3.87%
2009-09-18	0	0.181	0.180	0.181	0.175	0.191	91,580,000	16,576,290	0.1810	9.050	9.000	9.050	8.750	9.550	1,831,600	9.0502	-3.21%
2009-09-17	0	0.187	0.188	0.189	0.185	0.197	266,201,400	51,002,246	0.1916	9.350	9.400	9.450	9.250	9.850	5,324,028	9.5796	1.08%
2009-09-16	0	0.185	0.185	0.186	0.179	0.186	1,012,120,000	154,732,730	0.1529	9.250	9.250	9.300	8.950	9.300	20,242,400	7.6440	5.11%
2009-09-15	0	0.176	0.175	0.176	0.173	0.183	64,200,000	11,356,720	0.1769	8.800	8.750	8.800	8.650	9.150	1,284,000	8.8448	-1.68%
2009-09-14	0	0.179	0.179	0.180	0.170	0.192	217,340,000	39,731,350	0.1828	8.950	8.950	9.000	8.500	9.600	4,346,800	9.1404	5.29%
2009-09-11	0	0.170	0.169	0.170	0.166	0.171	59,972,480	10,156,217	0.1693	8.500	8.450	8.500	8.300	8.550	1,199,450	8.4674	-1.16%
2009-09-10	0	0.172	0.172	0.173	0.168	0.175	103,345,600	17,848,998	0.1727	8.600	8.600	8.650	8.400	8.750	2,066,912	8.6356	1.78%
2009-09-09	0	0.169	0.167	0.169	0.162	0.169	42,348,000	7,030,890	0.1660	8.450	8.350	8.450	8.100	8.450	846,960	8.3013	0.60%
2009-09-08	0	0.168	0.165	0.169	0.160	0.169	74,495,000	12,229,935	0.1642	8.400	8.250	8.450	8.000	8.450	1,489,900	8.2086	-0.59%
2009-09-07	0	0.169	0.169	0.170	0.166	0.176	123,197,000	21,169,321	0.1718	8.450	8.450	8.500	8.300	8.800	2,463,940	8.5917	2.42%
2009-09-04	0	0.165	0.165	0.166	0.145	0.175	321,542,000	51,027,941	0.1587	8.250	8.250	8.300	7.250	8.750	6,430,840	7.9349	-9.34%
2009-09-03	1	-	-	-	-	-	0	0	-	9.100	-	-	-	-	0	-	0.00%
2009-09-02	1	-	-	-	-	-	0	0	-	9.100	-	-	-	-	0	-	0.00%
2009-09-01	1	-	-	-	-	-	0	0	-	9.100	-	-	-	-	0	-	0.00%
2009-08-31	1	-	-	-	-	-	0	0	-	9.100	-	-	-	-	0	-	0.00%
2009-08-28	1	-	-	-	-	-	0	0	-	9.100	-	-	-	-	0	-	0.00%
2009-08-27	1	-	-	-	-	-	0	0	-	9.100	-	-	-	-	0	-	0.00%
2009-08-26	1	-	-	-	-	-	0	0	-	9.100	-	-	-	-	0	-	0.00%
2009-08-25	1	-	-	-	-	-	0	0	-	9.100	-	-	-	-	0	-	0.00%
2009-08-24	0	0.182	0.182	0.183	0.165	0.184	423,542,000	75,071,660	0.1772	9.100	9.100	9.150	8.250	9.200	8,470,840	8.8624	10.30%
2009-08-21	0	0.165	0.163	0.165	0.155	0.165	109,834,000	17,692,738	0.1611	8.250	8.150	8.250	7.750	8.250	2,196,680	8.0543	6.45%
2009-08-20	0	0.155	0.154	0.155	0.153	0.157	19,740,000	3,060,350	0.1550	7.750	7.700	7.750	7.650	7.850	394,800	7.7516	0.00%
2009-08-19	0	0.155	0.154	0.156	0.151	0.156	26,832,000	4,132,214	0.1540	7.750	7.700	7.800	7.550	7.800	536,640	7.7002	0.00%
2009-08-18	0	0.155	0.153	0.156	0.148	0.159	62,360,000	9,652,090	0.1548	7.750	7.650	7.800	7.400	7.950	1,247,200	7.7390	1.31%
2009-08-17	0	0.153	0.153	0.154	0.151	0.162	73,761,000	11,570,133	0.1569	7.650	7.650	7.700	7.550	8.100	1,475,220	7.8430	-1.29%
2009-08-14	0	0.155	0.155	0.156	0.154	0.164	74,016,000	11,808,618	0.1595	7.750	7.750	7.800	7.700	8.200	1,480,320	7.9771	-2.52%
2009-08-13	0	0.159	0.159	0.160	0.147	0.160	82,210,000	12,747,610	0.1551	7.950	7.950	8.000	7.350	8.000	1,644,200	7.7531	7.43%
2009-08-12	0	0.148	0.147	0.148	0.146	0.149	24,230,000	3,569,860	0.1473	7.400	7.350	7.400	7.300	7.450	484,600	7.3666	-1.99%
2009-08-11	0	0.151	0.150	0.151	0.148	0.152	32,041,000	4,798,950	0.1498	7.550	7.500	7.550	7.400	7.600	640,820	7.4888	0.67%
2009-08-10	0	0.150	0.150	0.151	0.149	0.154	24,267,600	3,662,509	0.1509	7.500	7.500	7.550	7.450	7.700	485,352	7.5461	2.04%
2009-08-07	0	0.147	0.147	0.148	0.145	0.157	90,370,000	13,461,450	0.1490	7.350	7.350	7.400	7.250	7.850	1,807,400	7.4480	-6.37%
2009-08-06	0	0.157	0.156	0.157	0.154	0.162	45,450,000	7,119,030	0.1566	7.850	7.800	7.850	7.700	8.100	909,000	7.8317	0.64%
2009-08-05	0	0.156	0.156	0.157	0.154	0.166	74,434,200	11,879,211	0.1596	7.800	7.800	7.850	7.700	8.300	1,488,684	7.9797	-5.45%
2009-08-04	0	0.165	0.164	0.165	0.163	0.172	90,206,000	14,985,576	0.1661	8.250	8.200	8.250	8.150	8.600	1,804,120	8.3063	-2.94%
2009-08-03	0	0.170	0.169	0.171	0.168	0.173	125,315,000	21,285,670	0.1699	8.500	8.450	8.550	8.400	8.650	2,506,300	8.4929	1.80%
2009-07-31	0	0.167	0.166	0.168	0.165	0.171	124,500,000	20,888,740	0.1678	8.350	8.300	8.400	8.250	8.550	2,490,000	8.3891	0.00%
2009-07-30	0	0.167	0.166	0.167	0.162	0.175	470,330,000	79,288,610	0.1686	8.350	8.300	8.350	8.100	8.750	9,406,600	8.4290	0.60%
2009-07-29	0	0.166	0.165	0.167	0.157	0.172	478,362,000	79,227,820	0.1656	8.300	8.250	8.350	7.850	8.600	9,567,240	8.2812	5.06%
2009-07-28	0	0.158	0.158	0.159	0.156	0.161	174,608,000	27,624,542	0.1582	7.900	7.900	7.950	7.800	8.050	3,492,160	7.9104	1.28%
2009-07-27	0	0.156	0.155	0.156	0.153	0.161	157,097,000	24,495,368	0.1559	7.800	7.750	7.800	7.650	8.050	3,141,940	7.7963	3.31%
2009-07-24	0	0.151	0.149	0.151	0.148	0.153	48,855,200	7,325,004	0.1499	7.550	7.450	7.550	7.400	7.650	977,104	7.4966	0.67%
2009-07-23	0	0.150	0.149	0.150	0.147	0.154	65,725,000	9,944,990	0.1513	7.500	7.450	7.500	7.350	7.700	1,314,500	7.5656	1.35%
2009-07-22	0	0.148	0.147	0.148	0.144	0.152	46,200,000	6,875,110	0.1488	7.400	7.350	7.400	7.200	7.600	924,000	7.4406	0.00%
2009-07-21	0	0.148	0.148	0.149	0.147	0.152	27,300,000	4,034,760	0.1478	7.400	7.400	7.450	7.350	7.600	546,000	7.3897	-1.33%
2009-07-20	0	0.150	0.149	0.150	0.147	0.158	93,200,000	14,235,030	0.1527	7.500	7.450	7.500	7.350	7.900	1,864,000	7.6368	-1.96%
2009-07-17	0	0.153	0.153	0.154	0.145	0.162	272,447,000	42,431,465	0.1557	7.650	7.650	7.700	7.250	8.100	5,448,940	7.7871	5.52%
2009-07-16	0	0.145	0.145	0.146	0.141	0.148	29,376,000	4,263,374	0.1451	7.250	7.250	7.300	7.050	7.400	587,520	7.2566	0.00%
2009-07-15	0	0.145	0.144	0.145	0.140	0.145	23,601,000	3,370,295	0.1428	7.250	7.200	7.250	7.000	7.250	472,020	7.1402	0.00%
2009-07-14	0	0.145	0.144	0.145	0.142	0.148	19,620,000	2,839,420	0.1447	7.250	7.200	7.250	7.100	7.400	392,400	7.2360	0.69%
2009-07-13	0	0.144	0.143	0.144	0.140	0.147	53,370,000	7,610,320	0.1426	7.200	7.150	7.200	7.000	7.350	1,067,400	7.1298	-1.37%
2009-07-10	0	0.146	0.145	0.146	0.143	0.151	44,340,000	6,450,220	0.1455	7.300	7.250	7.300	7.150	7.550	886,800	7.2736	0.00%
2009-07-09	0	0.146	0.145	0.146	0.139	0.153	43,130,000	6,336,920	0.1469	7.300	7.250	7.300	6.950	7.650	862,600	7.3463	3.55%
2009-07-08	0	0.141	0.141	0.142	0.136	0.141	17,698,600	2,451,652	0.1385	7.050	7.050	7.100	6.800	7.050	353,972	6.9261	0.71%
2009-07-07	0	0.140	0.139	0.140	0.137	0.142	16,065,400	2,233,623	0.1390	7.000	6.950	7.000	6.850	7.100	321,308	6.9517	-0.71%
2009-07-06	0	0.141	0.139	0.141	0.137	0.142	27,610,000	3,836,840	0.1390	7.050	6.950	7.050	6.850	7.100	552,200	6.9483	-0.70%
2009-07-03	0	0.142	0.140	0.142	0.136	0.142	26,910,000	3,720,190	0.1382	7.100	7.000	7.100	6.800	7.100	538,200	6.9123	0.00%
2009-07-02	0	0.142	0.139	0.142	0.138	0.147	31,320,000	4,428,210	0.1414	7.100	6.950	7.100	6.900	7.350	626,400	7.0693	0.00%
2009-06-30	0	0.142	0.141	0.142	0.141	0.155	64,110,000	9,360,350	0.1460	7.100	7.050	7.100	7.050	7.750	1,282,200	7.3002	-5.96%
2009-06-29	0	0.151	0.151	0.152	0.150	0.157	78,680,000	11,977,610	0.1522	7.550	7.550	7.600	7.500	7.850	1,573,600	7.6116	0.67%
2009-06-26	0	0.150	0.149	0.150	0.145	0.161	310,655,000	48,041,520	0.1546	7.500	7.450	7.500	7.250	8.050	6,213,100	7.7323	7.14%
2009-06-25	0	0.140	0.139	0.140	0.139	0.147	42,444,600	6,085,462	0.1434	7.000	6.950	7.000	6.950	7.350	848,892	7.1687	0.72%
2009-06-24	0	0.139	0.138	0.139	0.133	0.143	27,780,000	3,893,830	0.1402	6.950	6.900	6.950	6.650	7.150	555,600	7.0083	1.46%
2009-06-23	0	0.137	0.137	0.138	0.131	0.137	22,030,000	2,977,350	0.1351	6.850	6.850	6.900	6.550	6.850	440,600	6.7575	0.00%
2009-06-22	0	0.137	0.136	0.137	0.133	0.140	23,420,000	3,218,200	0.1374	6.850	6.800	6.850	6.650	7.000	468,400	6.8706	1.48%
2009-06-19	0	0.135	0.135	0.137	0.134	0.140	20,249,400	2,769,772	0.1368	6.750	6.750	6.850	6.700	7.000	404,988	6.8391	-2.88%
2009-06-18	0	0.139	0.139	0.140	0.134	0.142	30,420,000	4,198,310	0.1380	6.950	6.950	7.000	6.700	7.100	608,400	6.9006	-0.71%
2009-06-17	0	0.140	0.139	0.141	0.126	0.144	82,590,000	11,127,910	0.1347	7.000	6.950	7.050	6.300	7.200	1,651,800	6.7368	4.48%
2009-06-16	0	0.134	0.132	0.134	0.130	0.147	139,486,000	18,835,640	0.1350	6.700	6.600	6.700	6.500	7.350	2,789,720	6.7518	-9.46%
2009-06-15	0	0.148	0.148	0.149	0.144	0.156	146,893,000	21,720,945	0.1479	7.400	7.400	7.450	7.200	7.800	2,937,860	7.3935	-5.13%
2009-06-12	0	0.156	0.156	0.157	0.153	0.163	43,315,000	6,787,720	0.1567	7.800	7.800	7.850	7.650	8.150	866,300	7.8353	-2.50%
2009-06-11	0	0.160	0.159	0.160	0.156	0.163	58,254,000	9,264,393	0.1590	8.000	7.950	8.000	7.800	8.150	1,165,080	7.9517	0.63%
2009-06-10	0	0.159	0.157	0.159	0.154	0.164	80,671,000	12,629,924	0.1566	7.950	7.850	7.950	7.700	8.200	1,613,420	7.8280	0.00%
2009-06-09	0	0.159	0.159	0.160	0.150	0.165	217,068,000	34,294,889	0.1580	7.950	7.950	8.000	7.500	8.250	4,341,360	7.8996	4.61%
2009-06-08	0	0.152	0.148	0.152	0.148	0.173	450,124,600	73,356,371	0.1630	7.600	7.400	7.600	7.400	8.650	9,002,492	8.1485	2.01%
2009-06-05	0	0.149	0.149	0.150	0.143	0.150	51,690,000	7,647,320	0.1479	7.450	7.450	7.500	7.150	7.500	1,033,800	7.3973	2.76%
2009-06-04	0	0.145	0.144	0.145	0.142	0.150	55,820,000	8,221,540	0.1473	7.250	7.200	7.250	7.100	7.500	1,116,400	7.3643	0.69%
2009-06-03	0	0.144	0.142	0.145	0.143	0.150	50,992,000	7,418,134	0.1455	7.200	7.100	7.250	7.150	7.500	1,019,840	7.2738	-2.70%
2009-06-02	0	0.148	0.147	0.149	0.145	0.160	117,741,675	17,942,714	0.1524	7.400	7.350	7.450	7.250	8.000	2,354,834	7.6195	-7.50%
2009-06-01	0	0.160	0.160	0.162	0.155	0.163	74,940,000	11,903,760	0.1588	8.000	8.000	8.100	7.750	8.150	1,498,800	7.9422	2.56%
2009-05-29	0	0.156	0.156	0.157	0.153	0.161	38,860,000	6,134,370	0.1579	7.800	7.800	7.850	7.650	8.050	777,200	7.8929	-1.89%
2009-05-27	0	0.159	0.159	0.160	0.155	0.167	110,369,200	17,580,539	0.1593	7.950	7.950	8.000	7.750	8.350	2,207,384	7.9644	-0.63%
2009-05-26	0	0.160	0.160	0.161	0.154	0.166	125,353,000	20,184,750	0.1610	8.000	8.000	8.050	7.700	8.300	2,507,060	8.0512	0.00%
2009-05-25	0	0.160	0.160	0.161	0.140	0.164	302,970,500	46,716,785	0.1542	8.000	8.000	8.050	7.000	8.200	6,059,410	7.7098	11.89%
2009-05-22	0	0.143	0.143	0.144	0.134	0.154	214,422,000	30,793,110	0.1436	7.150	7.150	7.200	6.700	7.700	4,288,440	7.1805	-4.03%
2009-05-21	0	0.149	0.148	0.149	0.130	0.153	323,840,000	46,619,840	0.1440	7.450	7.400	7.450	6.500	7.650	6,476,800	7.1980	12.88%
2009-05-20	0	0.132	0.132	0.133	0.122	0.140	163,120,000	21,187,930	0.1299	6.600	6.600	6.650	6.100	7.000	3,262,400	6.4946	0.00%
2009-05-19	0	0.132	0.132	0.133	0.127	0.149	166,010,000	22,850,690	0.1376	6.600	6.600	6.650	6.350	7.450	3,320,200	6.8823	-6.38%
2009-05-18	0	0.141	0.141	0.142	0.123	0.144	289,794,000	39,689,696	0.1370	7.050	7.050	7.100	6.150	7.200	5,795,880	6.8479	9.30%
2009-05-15	0	0.129	0.129	0.130	0.118	0.131	231,243,000	28,711,098	0.1242	6.450	6.450	6.500	5.900	6.550	4,624,860	6.2080	12.17%
2009-05-14	0	0.115	0.115	0.116	0.105	0.116	95,880,000	10,658,100	0.1112	5.750	5.750	5.800	5.250	5.800	1,917,600	5.5580	2.68%
2009-05-13	0	0.112	0.111	0.112	0.110	0.124	177,770,000	20,729,400	0.1166	5.600	5.550	5.600	5.500	6.200	3,555,400	5.8304	0.90%
2009-05-12	0	0.111	0.110	0.111	0.101	0.117	267,620,000	29,391,260	0.1098	5.550	5.500	5.550	5.050	5.850	5,352,400	5.4912	6.73%
2009-05-11	0	0.104	0.104	0.105	0.098	0.117	367,173,600	38,448,745	0.1047	5.200	5.200	5.250	4.900	5.850	7,343,472	5.2358	5.05%
2009-05-08	0	0.099	0.097	0.100	0.089	0.100	195,822,000	18,893,830	0.0965	4.950	4.850	5.000	4.450	5.000	3,916,440	4.8242	10.00%
2009-05-07	0	0.090	0.089	0.090	0.086	0.101	178,000,000	16,280,470	0.0915	4.500	4.450	4.500	4.300	5.050	3,560,000	4.5732	-2.17%
2009-05-06	0	0.092	0.091	0.092	0.081	0.096	178,325,000	16,148,390	0.0906	4.600	4.550	4.600	4.050	4.800	3,566,500	4.5278	12.20%
2009-05-05	0	0.082	0.080	0.082	0.079	0.083	14,980,000	1,215,210	0.0811	4.100	4.000	4.100	3.950	4.150	299,600	4.0561	0.00%
2009-05-04	0	0.082	0.082	0.083	0.074	0.083	37,510,000	2,986,740	0.0796	4.100	4.100	4.150	3.700	4.150	750,200	3.9813	10.81%
2009-04-30	0	0.074	0.073	0.074	0.072	0.080	68,123,000	5,068,940	0.0744	3.700	3.650	3.700	3.600	4.000	1,362,460	3.7204	-2.63%
2009-04-29	0	0.076	0.074	0.077	0.071	0.083	74,680,000	5,783,370	0.0774	3.800	3.700	3.850	3.550	4.150	1,493,600	3.8721	4.11%
2009-04-28	0	0.073	0.072	0.073	0.069	0.081	58,180,000	4,249,100	0.0730	3.650	3.600	3.650	3.450	4.050	1,163,600	3.6517	-9.88%
2009-04-27	0	0.081	0.079	0.082	0.079	0.091	136,713,000	11,198,225	0.0819	4.050	3.950	4.100	3.950	4.550	2,734,260	4.0955	-11.96%
2009-04-24	0	0.092	0.091	0.092	0.088	0.106	268,940,000	25,730,970	0.0957	4.600	4.550	4.600	4.400	5.300	5,378,800	4.7838	-11.54%
2009-04-23	0	0.104	0.103	0.104	0.079	0.105	541,254,000	51,838,402	0.0958	5.200	5.150	5.200	3.950	5.250	10,825,080	4.7887	31.65%
2009-04-22	0	0.079	0.080	0.081	0.073	0.080	82,402,800	6,196,243	0.0752	3.950	4.000	4.050	3.650	4.000	1,648,056	3.7597	6.76%
2009-04-21	0	0.074	0.074	0.075	0.072	0.074	3,901,000	282,460	0.0724	3.700	3.700	3.750	3.600	3.700	78,020	3.6204	-2.63%
2009-04-20	0	0.076	0.074	0.076	0.073	0.076	7,825,000	584,505	0.0747	3.800	3.700	3.800	3.650	3.800	156,500	3.7349	4.11%
2009-04-17	0	0.073	0.073	0.075	0.073	0.077	9,210,000	694,890	0.0754	3.650	3.650	3.750	3.650	3.850	184,200	3.7725	-6.41%
2009-04-16	0	0.078	0.078	0.080	0.076	0.083	38,750,000	3,057,960	0.0789	3.900	3.900	4.000	3.800	4.150	775,000	3.9458	-1.27%
2009-04-15	0	0.079	0.079	0.080	0.070	0.081	39,740,000	3,109,710	0.0783	3.950	3.950	4.000	3.500	4.050	794,800	3.9126	8.22%
2009-04-14	0	0.073	0.073	0.074	0.073	0.078	20,770,000	1,528,790	0.0736	3.650	3.650	3.700	3.650	3.900	415,400	3.6803	1.39%
2009-04-09	0	0.072	0.070	0.072	0.067	0.073	26,850,000	1,866,770	0.0695	3.600	3.500	3.600	3.350	3.650	537,000	3.4763	0.00%
2009-04-08	0	0.072	0.070	0.072	0.070	0.076	10,873,000	776,689	0.0714	3.600	3.500	3.600	3.500	3.800	217,460	3.5716	-5.26%
2009-04-07	0	0.076	0.075	0.076	0.072	0.076	60,290,000	4,553,380	0.0755	3.800	3.750	3.800	3.600	3.800	1,205,800	3.7762	2.70%
2009-04-06	0	0.074	0.073	0.074	0.071	0.079	76,110,000	5,651,400	0.0743	3.700	3.650	3.700	3.550	3.950	1,522,200	3.7127	2.78%
2009-04-03	0	0.072	0.071	0.072	0.062	0.084	71,625,000	5,273,345	0.0736	3.600	3.550	3.600	3.100	4.200	1,432,500	3.6812	7.46%
2009-04-02	0	0.067	0.067	0.069	0.067	0.076	28,630,000	2,018,360	0.0705	3.350	3.350	3.450	3.350	3.800	572,600	3.5249	0.00%
2009-04-01	0	0.067	0.066	0.068	0.060	0.075	46,073,000	3,135,431	0.0681	3.350	3.300	3.400	3.000	3.750	921,460	3.4027	13.56%
2009-03-31	0	0.059	0.059	0.060	0.058	0.063	3,870,000	229,470	0.0593	2.950	2.950	3.000	2.900	3.150	77,400	2.9647	-6.35%
2009-03-30	0	0.063	0.061	0.064	0.063	0.065	3,080,000	196,320	0.0637	3.150	3.050	3.200	3.150	3.250	61,600	3.1870	-3.08%
2009-03-27	0	0.065	0.063	0.065	0.063	0.069	7,150,000	466,270	0.0652	3.250	3.150	3.250	3.150	3.450	143,000	3.2606	-1.52%
2009-03-26	0	0.066	0.066	0.068	0.064	0.067	2,220,200	146,071	0.0658	3.300	3.300	3.400	3.200	3.350	44,404	3.2896	0.00%
2009-03-25	0	0.066	0.066	0.069	0.066	0.071	2,081,000	139,870	0.0672	3.300	3.300	3.450	3.300	3.550	41,620	3.3606	-7.04%
2009-03-24	0	0.071	0.071	0.072	0.063	0.077	5,170,000	359,820	0.0696	3.550	3.550	3.600	3.150	3.850	103,400	3.4799	7.58%
2009-03-23	1	-	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
2009-03-20	1	-	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
2009-03-19	1	-	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
2009-03-18	1	-	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
2009-03-17	0	0.066	0.066	0.069	0.065	0.069	5,910,000	406,460	0.0688	3.300	3.300	3.450	3.250	3.450	118,200	3.4387	-1.49%
2009-03-16	0	0.067	0.063	0.067	0.061	0.067	3,110,000	200,890	0.0646	3.350	3.150	3.350	3.050	3.350	62,200	3.2297	9.84%
2009-03-13	0	0.061	0.061	0.062	0.061	0.063	1,020,000	63,720	0.0625	3.050	3.050	3.100	3.050	3.150	20,400	3.1235	3.39%
2009-03-12	0	0.059	0.058	0.060	0.058	0.059	1,060,000	62,030	0.0585	2.950	2.900	3.000	2.900	2.950	21,200	2.9259	1.72%
2009-03-11	0	0.058	0.057	0.058	0.058	0.060	1,150,000	68,370	0.0595	2.900	2.850	2.900	2.900	3.000	23,000	2.9726	-3.33%
2009-03-10	0	0.060	0.059	0.060	0.059	0.062	3,970,000	237,560	0.0598	3.000	2.950	3.000	2.950	3.100	79,400	2.9919	-3.23%
2009-03-09	0	0.062	0.060	0.062	0.060	0.064	1,510,000	91,740	0.0608	3.100	3.000	3.100	3.000	3.200	30,200	3.0377	-3.13%
2009-03-06	0	0.064	0.062	0.065	0.062	0.067	15,832,000	1,021,030	0.0645	3.200	3.100	3.250	3.100	3.350	316,640	3.2246	-4.48%
2009-03-05	0	0.067	0.065	0.067	0.064	0.067	17,190,000	1,125,550	0.0655	3.350	3.250	3.350	3.200	3.350	343,800	3.2739	0.00%
2009-03-04	0	0.067	0.066	0.067	0.065	0.068	5,150,000	340,850	0.0662	3.350	3.300	3.350	3.250	3.400	103,000	3.3092	0.00%
2009-03-03	0	0.067	0.066	0.068	0.065	0.068	4,261,000	285,996	0.0671	3.350	3.300	3.400	3.250	3.400	85,220	3.3560	-4.29%
2009-03-02	0	0.070	0.068	0.070	0.067	0.071	1,240,000	85,990	0.0693	3.500	3.400	3.500	3.350	3.550	24,800	3.4673	0.00%
2009-02-27	0	0.070	0.067	0.070	0.067	0.070	1,157,500	78,555	0.0679	3.500	3.350	3.500	3.350	3.500	23,150	3.3933	-1.41%
2009-02-26	0	0.071	0.067	0.071	0.067	0.071	1,800,000	122,400	0.0680	3.550	3.350	3.550	3.350	3.550	36,000	3.4000	1.43%
2009-02-25	0	0.070	0.068	0.070	0.068	0.070	870,000	59,730	0.0687	3.500	3.400	3.500	3.400	3.500	17,400	3.4328	1.45%
2009-02-24	0	0.069	0.069	0.072	0.067	0.070	2,160,000	147,520	0.0683	3.450	3.450	3.600	3.350	3.500	43,200	3.4148	-6.76%
2009-02-23	0	0.074	0.072	0.074	0.073	0.076	2,480,000	183,380	0.0739	3.700	3.600	3.700	3.650	3.800	49,600	3.6972	2.78%
2009-02-20	0	0.072	0.072	0.073	0.071	0.076	7,600,000	568,340	0.0748	3.600	3.600	3.650	3.550	3.800	152,000	3.7391	1.41%
2009-02-19	0	0.071	0.071	0.075	0.069	0.074	6,930,000	494,030	0.0713	3.550	3.550	3.750	3.450	3.700	138,600	3.5644	0.00%
2009-02-18	0	0.071	0.068	0.071	0.068	0.071	2,010,000	138,910	0.0691	3.550	3.400	3.550	3.400	3.550	40,200	3.4555	1.43%
2009-02-17	0	0.070	0.068	0.070	0.070	0.071	1,810,000	127,700	0.0706	3.500	3.400	3.500	3.500	3.550	36,200	3.5276	-2.78%
2009-02-16	0	0.072	0.072	0.075	0.068	0.075	3,030,000	216,160	0.0713	3.600	3.600	3.750	3.400	3.750	60,600	3.5670	1.41%
2009-02-13	0	0.071	0.071	0.074	0.068	0.074	4,247,000	300,020	0.0706	3.550	3.550	3.700	3.400	3.700	84,940	3.5321	0.00%
2009-02-12	0	0.071	0.068	0.071	0.068	0.074	5,072,000	354,200	0.0698	3.550	3.400	3.550	3.400	3.700	101,440	3.4917	-5.33%
2009-02-11	0	0.075	0.074	0.075	0.071	0.081	19,240,000	1,436,210	0.0746	3.750	3.700	3.750	3.550	4.050	384,800	3.7324	-8.54%
2009-02-10	0	0.082	0.082	0.083	0.067	0.087	82,299,000	6,582,760	0.0800	4.100	4.100	4.150	3.350	4.350	1,645,980	3.9993	24.24%
2009-02-09	0	0.066	0.066	0.069	0.064	0.066	525,000	34,075	0.0649	3.300	3.300	3.450	3.200	3.300	10,500	3.2452	1.54%
2009-02-06	0	0.065	0.065	0.068	0.065	0.070	4,907,000	329,090	0.0671	3.250	3.250	3.400	3.250	3.500	98,140	3.3533	1.56%
2009-02-05	0	0.064	0.064	0.068	0.064	0.068	470,000	30,680	0.0653	3.200	3.200	3.400	3.200	3.400	9,400	3.2638	-5.88%
2009-02-04	0	0.068	0.065	0.068	0.064	0.068	540,000	34,720	0.0643	3.400	3.250	3.400	3.200	3.400	10,800	3.2148	0.00%
2009-02-03	0	0.068	0.063	0.068	0.063	0.068	610,000	39,800	0.0652	3.400	3.150	3.400	3.150	3.400	12,200	3.2623	-2.86%
2009-02-02	0	0.070	0.065	0.070	-	-	0	0	-	3.500	3.250	3.500	-	-	0	-	0.00%
2009-01-30	0	0.070	0.067	0.070	0.065	0.070	550,000	36,420	0.0662	3.500	3.350	3.500	3.250	3.500	11,000	3.3109	1.45%
2009-01-29	0	0.069	0.066	0.070	0.069	0.071	210,000	14,510	0.0691	3.450	3.300	3.500	3.450	3.550	4,200	3.4548	-1.43%
2009-01-23	0	0.070	0.069	0.072	0.065	0.072	510,000	35,270	0.0692	3.500	3.450	3.600	3.250	3.600	10,200	3.4578	4.48%
2009-01-22	0	0.067	0.067	0.070	0.067	0.075	660,000	45,680	0.0692	3.350	3.350	3.500	3.350	3.750	13,200	3.4606	-1.47%
2009-01-21	0	0.068	0.065	0.068	0.065	0.068	710,000	46,480	0.0655	3.400	3.250	3.400	3.250	3.400	14,200	3.2732	0.00%
2009-01-20	0	0.068	0.066	0.068	0.066	0.068	1,210,000	80,920	0.0669	3.400	3.300	3.400	3.300	3.400	24,200	3.3438	0.00%
2009-01-19	0	0.068	0.064	0.068	0.063	0.068	1,170,000	75,350	0.0644	3.400	3.200	3.400	3.150	3.400	23,400	3.2201	1.49%
2009-01-16	0	0.067	0.062	0.069	0.062	0.069	320,000	20,390	0.0637	3.350	3.100	3.450	3.100	3.450	6,400	3.1859	0.00%
2009-01-15	0	0.067	0.063	0.069	0.062	0.067	3,030,000	188,740	0.0623	3.350	3.150	3.450	3.100	3.350	60,600	3.1145	3.08%
2009-01-14	0	0.065	0.063	0.065	0.062	0.065	2,663,000	170,950	0.0642	3.250	3.150	3.250	3.100	3.250	53,260	3.2097	-5.80%
2009-01-13	0	0.069	0.065	0.069	0.065	0.069	870,000	56,710	0.0652	3.450	3.250	3.450	3.250	3.450	17,400	3.2592	-4.17%
2009-01-12	0	0.072	0.067	0.072	0.067	0.072	390,000	27,050	0.0694	3.600	3.350	3.600	3.350	3.600	7,800	3.4679	0.00%
2009-01-09	0	0.072	0.072	0.074	0.072	0.073	1,750,000	126,090	0.0721	3.600	3.600	3.700	3.600	3.650	35,000	3.6026	-4.00%
2009-01-08	0	0.075	0.074	0.075	0.073	0.076	10,550,000	794,900	0.0753	3.750	3.700	3.750	3.650	3.800	211,000	3.7673	-2.60%
2009-01-07	0	0.077	0.074	0.077	0.075	0.079	14,218,400	1,086,602	0.0764	3.850	3.700	3.850	3.750	3.950	284,368	3.8211	1.32%
2009-01-06	0	0.076	0.075	0.078	0.076	0.080	770,000	59,660	0.0775	3.800	3.750	3.900	3.800	4.000	15,400	3.8740	-5.00%
2009-01-05	0	0.080	0.078	0.080	0.077	0.080	10,770,000	854,200	0.0793	4.000	3.900	4.000	3.850	4.000	215,400	3.9656	1.27%
2009-01-02	0	0.079	0.074	0.079	0.073	0.085	1,660,000	128,520	0.0774	3.950	3.700	3.950	3.650	4.250	33,200	3.8711	-1.25%
2008-12-31	0	0.080	0.079	0.080	0.080	0.081	610,000	49,010	0.0803	4.000	3.950	4.000	4.000	4.050	12,200	4.0172	1.27%
2008-12-30	0	0.079	0.076	0.079	0.076	0.081	2,760,000	215,270	0.0780	3.950	3.800	3.950	3.800	4.050	55,200	3.8998	-1.25%
2008-12-29	0	0.080	0.079	0.081	0.075	0.081	13,030,000	1,028,790	0.0790	4.000	3.950	4.050	3.750	4.050	260,600	3.9478	1.27%
2008-12-24	0	0.079	0.072	0.082	0.075	0.080	11,040,000	849,180	0.0769	3.950	3.600	4.100	3.750	4.000	220,800	3.8459	2.60%
2008-12-23	0	0.077	0.077	0.080	0.076	0.080	1,960,000	153,330	0.0782	3.850	3.850	4.000	3.800	4.000	39,200	3.9115	-3.75%
2008-12-22	0	0.080	0.079	0.080	0.079	0.083	3,142,600	253,292	0.0806	4.000	3.950	4.000	3.950	4.150	62,852	4.0300	-4.76%
2008-12-19	0	0.084	0.083	0.084	0.081	0.088	3,160,000	263,100	0.0833	4.200	4.150	4.200	4.050	4.400	63,200	4.1630	1.20%
2008-12-18	0	0.083	0.083	0.084	0.083	0.085	1,655,200	139,166	0.0841	4.150	4.150	4.200	4.150	4.250	33,104	4.2039	1.22%
2008-12-17	0	0.082	0.082	0.085	0.082	0.086	3,680,000	306,500	0.0833	4.100	4.100	4.250	4.100	4.300	73,600	4.1644	-1.20%
2008-12-16	0	0.083	0.083	0.085	0.083	0.085	2,370,000	198,550	0.0838	4.150	4.150	4.250	4.150	4.250	47,400	4.1888	-4.60%
2008-12-15	0	0.087	0.085	0.087	0.085	0.091	8,900,000	769,690	0.0865	4.350	4.250	4.350	4.250	4.550	178,000	4.3241	2.35%
2008-12-12	0	0.085	0.084	0.085	0.084	0.086	4,540,000	385,320	0.0849	4.250	4.200	4.250	4.200	4.300	90,800	4.2436	-2.30%
2008-12-11	0	0.087	0.085	0.088	0.085	0.090	8,965,400	777,586	0.0867	4.350	4.250	4.400	4.250	4.500	179,308	4.3366	-1.14%
2008-12-10	0	0.088	0.088	0.089	0.083	0.091	12,890,000	1,144,330	0.0888	4.400	4.400	4.450	4.150	4.550	257,800	4.4388	3.53%
2008-12-09	0	0.085	0.083	0.085	0.082	0.085	5,180,000	433,170	0.0836	4.250	4.150	4.250	4.100	4.250	103,600	4.1812	1.19%
2008-12-08	0	0.084	0.084	0.085	0.084	0.088	9,370,000	800,320	0.0854	4.200	4.200	4.250	4.200	4.400	187,400	4.2707	0.00%
2008-12-05	0	0.084	0.082	0.084	0.081	0.089	13,442,000	1,147,434	0.0854	4.200	4.100	4.200	4.050	4.450	268,840	4.2681	5.00%
2008-12-04	0	0.080	0.080	0.081	0.078	0.080	55,530,000	4,436,540	0.0799	4.000	4.000	4.050	3.900	4.000	1,110,600	3.9947	0.00%
2008-12-03	0	0.080	0.078	0.080	0.077	0.082	3,552,000	283,126	0.0797	4.000	3.900	4.000	3.850	4.100	71,040	3.9854	0.00%
2008-12-02	0	0.080	0.076	0.080	0.076	0.081	1,250,000	96,340	0.0771	4.000	3.800	4.000	3.800	4.050	25,000	3.8536	-1.23%
2008-12-01	0	0.081	0.079	0.082	0.072	0.084	6,660,000	515,930	0.0775	4.050	3.950	4.100	3.600	4.200	133,200	3.8733	3.85%
2008-11-28	0	0.078	0.078	0.082	0.078	0.086	61,119,400	4,956,957	0.0811	3.900	3.900	4.100	3.900	4.300	1,222,388	4.0551	-2.50%
2008-11-27	0	0.080	0.081	0.082	0.080	0.082	54,907,000	4,398,497	0.0801	4.000	4.050	4.100	4.000	4.100	1,098,140	4.0054	-2.44%
2008-11-26	0	0.082	0.081	0.082	0.081	0.086	12,210,000	1,011,370	0.0828	4.100	4.050	4.100	4.050	4.300	244,200	4.1416	2.50%
2008-11-25	0	0.080	0.080	0.082	0.079	0.083	3,380,000	271,820	0.0804	4.000	4.000	4.100	3.950	4.150	67,600	4.0210	-3.61%
2008-11-24	0	0.083	0.082	0.083	0.078	0.083	3,520,000	279,060	0.0793	4.150	4.100	4.150	3.900	4.150	70,400	3.9639	0.00%
2008-11-21	0	0.083	0.080	0.085	0.078	0.086	6,300,000	514,360	0.0816	4.150	4.000	4.250	3.900	4.300	126,000	4.0822	-1.19%
2008-11-20	0	0.084	0.080	0.083	0.079	0.084	2,910,000	233,440	0.0802	4.200	4.000	4.150	3.950	4.200	58,200	4.0110	1.20%
2008-11-19	0	0.083	0.083	0.085	0.081	0.089	13,390,000	1,140,230	0.0852	4.150	4.150	4.250	4.050	4.450	267,800	4.2578	1.22%
2008-11-18	0	0.082	0.082	0.084	0.074	0.085	20,840,000	1,661,500	0.0797	4.100	4.100	4.200	3.700	4.250	416,800	3.9863	9.33%
2008-11-17	0	0.075	0.075	0.077	0.075	0.078	3,456,600	261,522	0.0757	3.750	3.750	3.850	3.750	3.900	69,132	3.7829	-2.60%
2008-11-14	0	0.077	0.075	0.077	0.075	0.078	4,600,000	351,020	0.0763	3.850	3.750	3.850	3.750	3.900	92,000	3.8154	1.32%
2008-11-13	0	0.076	0.075	0.076	0.072	0.080	7,820,000	585,970	0.0749	3.800	3.750	3.800	3.600	4.000	156,400	3.7466	-1.30%
2008-11-12	0	0.077	0.075	0.077	0.072	0.087	50,840,000	4,015,120	0.0790	3.850	3.750	3.850	3.600	4.350	1,016,800	3.9488	-9.41%
2008-11-11	0	0.085	0.084	0.085	0.082	0.092	22,260,000	1,948,390	0.0875	4.250	4.200	4.250	4.100	4.600	445,200	4.3764	-4.49%
2008-11-10	0	0.089	0.088	0.089	0.086	0.096	129,376,600	11,783,935	0.0911	4.450	4.400	4.450	4.300	4.800	2,587,532	4.5541	-1.11%
2008-11-07	0	0.090	0.088	0.090	0.080	0.091	48,530,000	4,225,680	0.0871	4.500	4.400	4.500	4.000	4.550	970,600	4.3537	8.43%
2008-11-06	0	0.083	0.082	0.083	0.073	0.084	29,370,000	2,357,340	0.0803	4.150	4.100	4.150	3.650	4.200	587,400	4.0132	10.67%
2008-11-05	0	0.075	0.074	0.075	0.073	0.077	31,080,000	2,344,550	0.0754	3.750	3.700	3.750	3.650	3.850	621,600	3.7718	1.35%
2008-11-04	0	0.074	0.071	0.074	0.068	0.077	38,310,000	2,817,140	0.0735	3.700	3.550	3.700	3.400	3.850	766,200	3.6768	0.00%
2008-11-03	0	0.074	0.071	0.074	0.068	0.075	29,210,000	2,099,390	0.0719	3.700	3.550	3.700	3.400	3.750	584,200	3.5936	8.82%
2008-10-31	0	0.068	0.068	0.069	0.065	0.070	10,000,000	679,350	0.0679	3.400	3.400	3.450	3.250	3.500	200,000	3.3968	-4.23%
2008-10-30	0	0.071	0.069	0.071	0.061	0.074	37,822,000	2,589,692	0.0685	3.550	3.450	3.550	3.050	3.700	756,440	3.4235	10.94%
2008-10-29	0	0.064	0.062	0.064	0.061	0.070	17,280,000	1,124,460	0.0651	3.200	3.100	3.200	3.050	3.500	345,600	3.2536	0.00%
2008-10-28	0	0.064	0.062	0.064	0.057	0.074	26,289,000	1,660,135	0.0631	3.200	3.100	3.200	2.850	3.700	525,780	3.1575	8.47%
2008-10-27	0	0.059	0.057	0.059	0.055	0.070	26,720,000	1,621,110	0.0607	2.950	2.850	2.950	2.750	3.500	534,400	3.0335	-13.24%
2008-10-24	0	0.068	0.068	0.069	0.067	0.083	38,955,000	2,925,580	0.0751	3.400	3.400	3.450	3.350	4.150	779,100	3.7551	-22.73%
2008-10-23	0	0.088	0.086	0.089	0.065	0.090	73,935,000	5,646,430	0.0764	4.400	4.300	4.450	3.250	4.500	1,478,700	3.8185	-2.22%
2008-10-22	0	0.090	0.090	0.092	0.067	0.096	140,868,000	12,267,238	0.0871	4.500	4.500	4.600	3.350	4.800	2,817,360	4.3542	26.76%
2008-10-21	0	0.071	0.070	0.071	0.053	0.071	41,620,000	2,641,220	0.0635	3.550	3.500	3.550	2.650	3.550	832,400	3.1730	26.79%
2008-10-20	0	0.056	0.055	0.056	0.049	0.056	7,740,000	409,870	0.0530	2.800	2.750	2.800	2.450	2.800	154,800	2.6477	9.80%
2008-10-17	0	0.051	0.051	0.054	0.051	0.059	3,058,000	160,464	0.0525	2.550	2.550	2.700	2.550	2.950	61,160	2.6237	-10.53%
2008-10-16	0	0.057	0.056	0.057	0.052	0.066	28,526,000	1,686,372	0.0591	2.850	2.800	2.850	2.600	3.300	570,520	2.9559	-6.56%
2008-10-15	0	0.061	0.059	0.060	0.052	0.064	74,082,000	4,350,614	0.0587	3.050	2.950	3.000	2.600	3.200	1,481,640	2.9364	8.93%
2008-10-14	0	0.056	0.056	0.057	0.052	0.076	59,235,000	3,683,675	0.0622	2.800	2.800	2.850	2.600	3.800	1,184,700	3.1094	-8.20%
2008-10-13	0	0.061	0.058	0.061	0.054	0.064	11,629,200	664,680	0.0572	3.050	2.900	3.050	2.700	3.200	232,584	2.8578	0.00%
2008-10-10	0	0.061	0.059	0.061	0.055	0.065	21,570,000	1,284,850	0.0596	3.050	2.950	3.050	2.750	3.250	431,400	2.9783	-12.86%
2008-10-09	0	0.070	0.069	0.070	0.070	0.083	32,450,000	2,470,290	0.0761	3.500	3.450	3.500	3.500	4.150	649,000	3.8063	-12.50%
2008-10-08	0	0.080	0.079	0.081	0.078	0.087	25,510,000	2,061,320	0.0808	4.000	3.950	4.050	3.900	4.350	510,200	4.0402	-12.09%
2008-10-06	0	0.091	0.091	0.092	0.091	0.109	31,630,000	3,120,250	0.0986	4.550	4.550	4.600	4.550	5.450	632,600	4.9324	-9.00%
2008-10-03	0	0.100	0.100	0.102	0.099	0.126	70,274,400	7,938,569	0.1130	5.000	5.000	5.100	4.950	6.300	1,405,488	5.6483	-15.25%
2008-10-02	0	0.118	0.118	0.119	0.108	0.156	264,352,600	34,929,359	0.1321	5.900	5.900	5.950	5.400	7.800	5,287,052	6.6066	-83.61%
2008-09-30	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-09-29	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-09-26	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-09-25	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-09-24	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-09-23	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-09-22	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-09-19	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-09-18	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-09-17	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-09-16	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-09-12	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-09-11	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-09-10	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-09-09	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-09-08	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-09-05	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-09-04	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-09-03	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-09-02	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-09-01	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-08-29	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-08-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-08-27	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-08-26	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-08-25	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-08-21	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-08-20	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-08-19	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-08-18	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-08-15	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-08-14	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-08-13	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-08-12	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-08-11	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-08-08	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-08-07	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-08-05	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-08-04	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-08-01	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-07-31	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-07-30	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-07-29	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-07-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-07-25	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-07-24	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-07-23	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-07-22	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-07-21	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-07-18	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-07-17	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-07-16	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-07-15	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-07-14	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-07-11	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-07-10	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-07-09	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-07-08	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-07-07	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-07-04	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-07-03	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-07-02	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-06-30	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-06-27	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-06-26	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-06-25	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-06-24	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-06-23	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-06-20	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-06-19	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-06-18	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-06-17	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-06-16	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-06-13	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-06-12	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-06-11	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-06-10	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-06-06	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-06-05	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-06-04	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-06-03	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-06-02	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-05-30	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-05-29	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-05-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-05-27	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-05-26	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-05-23	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-05-22	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-05-21	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-05-20	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-05-19	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-05-16	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-05-15	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-05-14	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-05-13	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-05-09	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-05-08	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-05-07	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-05-06	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-05-05	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-05-02	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-04-30	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-04-29	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-04-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-04-25	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-04-24	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-04-23	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-04-22	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-04-21	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-04-18	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-04-17	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-04-16	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-04-15	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-04-14	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-04-11	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-04-10	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-04-09	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-04-08	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-04-07	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-04-03	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-04-02	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-04-01	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-03-31	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-03-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-03-27	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-03-26	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-03-25	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-03-20	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-03-19	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-03-18	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-03-17	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-03-14	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-03-13	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-03-12	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-03-11	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-03-10	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-03-07	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-03-06	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-03-05	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-03-04	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-03-03	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-02-29	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-02-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-02-27	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-02-26	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-02-25	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-02-22	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-02-21	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-02-20	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-02-19	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-02-18	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-02-15	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-02-14	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-02-13	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-02-12	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-02-11	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-02-06	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-02-05	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-02-04	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-02-01	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-01-31	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-01-30	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-01-29	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-01-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-01-25	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-01-24	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-01-23	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-01-22	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-01-21	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-01-18	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-01-17	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-01-16	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-01-15	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-01-14	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-01-11	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-01-10	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-01-09	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-01-08	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-01-07	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-01-04	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-01-03	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2008-01-02	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-12-31	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-12-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-12-27	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-12-24	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-12-21	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-12-20	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-12-19	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-12-18	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-12-17	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-12-14	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-12-13	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-12-12	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-12-11	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-12-10	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-12-07	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-12-06	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-12-05	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-12-04	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-12-03	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-11-30	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-11-29	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-11-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-11-27	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-11-26	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-11-23	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-11-22	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-11-21	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-11-20	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-11-19	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-11-16	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-11-15	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-11-14	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-11-13	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-11-12	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-11-09	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-11-08	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-11-07	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-11-06	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-11-05	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-11-02	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-11-01	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-10-31	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-10-30	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-10-29	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-10-26	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-10-25	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-10-24	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-10-23	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-10-22	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-10-18	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-10-17	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-10-16	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-10-15	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-10-12	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-10-11	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-10-10	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-10-09	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-10-08	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-10-05	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-10-04	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-10-03	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-10-02	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-09-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-09-27	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-09-25	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-09-24	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-09-21	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-09-20	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-09-19	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-09-18	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-09-17	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-09-14	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-09-13	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-09-12	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-09-11	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-09-10	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-09-07	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-09-06	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-09-05	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-09-04	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-09-03	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-08-31	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-08-30	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-08-29	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-08-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-08-27	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-08-24	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-08-23	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-08-22	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-08-21	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-08-20	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-08-17	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-08-16	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-08-15	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-08-14	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-08-13	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-08-10	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-08-09	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-08-08	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-08-07	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-08-06	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-08-03	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-08-02	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-08-01	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-07-31	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-07-30	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-07-27	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-07-26	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-07-25	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-07-24	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-07-23	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-07-20	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-07-19	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-07-18	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-07-17	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-07-16	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-07-13	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-07-12	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-07-11	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-07-10	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-07-09	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-07-06	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-07-05	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-07-04	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-07-03	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-06-29	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-06-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-06-27	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-06-26	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-06-25	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-06-22	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-06-21	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-06-20	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-06-18	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-06-15	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-06-14	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-06-13	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-06-12	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-06-11	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-06-08	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-06-07	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-06-06	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-06-05	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-06-04	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-06-01	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-05-31	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-05-30	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-05-29	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-05-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-05-25	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-05-23	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-05-22	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-05-21	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-05-18	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-05-17	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-05-16	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-05-15	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-05-14	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-05-11	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-05-10	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-05-09	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-05-08	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-05-07	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-05-04	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-05-03	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-05-02	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-04-30	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-04-27	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-04-26	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-04-25	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-04-24	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-04-23	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-04-20	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-04-19	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-04-18	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-04-17	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-04-16	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-04-13	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-04-12	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-04-11	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-04-10	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-04-04	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-04-03	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-04-02	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-03-30	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-03-29	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-03-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-03-27	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-03-26	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-03-23	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-03-22	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-03-21	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-03-20	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-03-19	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-03-16	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-03-15	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-03-14	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-03-13	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-03-12	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-03-09	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-03-08	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-03-07	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-03-06	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-03-05	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-03-02	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-03-01	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-02-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-02-27	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-02-26	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-02-23	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-02-22	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-02-21	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-02-16	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-02-15	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-02-14	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-02-13	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-02-12	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-02-09	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-02-08	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-02-07	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-02-06	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-02-05	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-02-02	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-02-01	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-01-31	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-01-30	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-01-29	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-01-26	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-01-25	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-01-24	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-01-23	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-01-22	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-01-19	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-01-18	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-01-17	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-01-16	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-01-15	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-01-12	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-01-11	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-01-10	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-01-09	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-01-08	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-01-05	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-01-04	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-01-03	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2007-01-02	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-12-29	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-12-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-12-27	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-12-22	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-12-21	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-12-20	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-12-19	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-12-18	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-12-15	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-12-14	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-12-13	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-12-12	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-12-11	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-12-08	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-12-07	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-12-06	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-12-05	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-12-04	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-12-01	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-11-30	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-11-29	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-11-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-11-27	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-11-24	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-11-23	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-11-22	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-11-21	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-11-20	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-11-17	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-11-16	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-11-15	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-11-14	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-11-13	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-11-10	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-11-09	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-11-08	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-11-07	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-11-06	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-11-03	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-11-02	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-11-01	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-10-31	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-10-27	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-10-26	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-10-25	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-10-24	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-10-23	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-10-20	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-10-19	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-10-18	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-10-17	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-10-16	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-10-13	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-10-12	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-10-11	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-10-10	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-10-09	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-10-06	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-10-05	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-10-04	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-10-03	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-09-29	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-09-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-09-27	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-09-26	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-09-25	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-09-22	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-09-21	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-09-20	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-09-19	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-09-18	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-09-15	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-09-14	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-09-13	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-09-12	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-09-11	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-09-08	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-09-07	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-09-06	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-09-05	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-09-04	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-09-01	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-08-31	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-08-30	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-08-29	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-08-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-08-25	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-08-24	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-08-23	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-08-22	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-08-21	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-08-18	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-08-17	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-08-16	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-08-15	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-08-14	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-08-11	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-08-10	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-08-09	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-08-08	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-08-07	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-08-04	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-08-03	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-08-02	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-08-01	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-07-31	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-07-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-07-27	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-07-26	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-07-25	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-07-24	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-07-21	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-07-20	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-07-19	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-07-18	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-07-17	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-07-14	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-07-13	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-07-12	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-07-11	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-07-10	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-07-07	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-07-06	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-07-05	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-07-04	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-07-03	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-06-30	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-06-29	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-06-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-06-27	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-06-26	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-06-23	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-06-22	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-06-21	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-06-20	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-06-19	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-06-16	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-06-15	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-06-14	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-06-13	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-06-12	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-06-09	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-06-08	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-06-07	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-06-06	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-06-05	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-06-02	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-06-01	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-05-30	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-05-29	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-05-26	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-05-25	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-05-24	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-05-23	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-05-22	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-05-19	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-05-18	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-05-17	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-05-16	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-05-15	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-05-12	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-05-11	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-05-10	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-05-09	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-05-08	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-05-04	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-05-03	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-05-02	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-04-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-04-27	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-04-26	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-04-25	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-04-24	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-04-21	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-04-20	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-04-19	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-04-18	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-04-13	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-04-12	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-04-11	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-04-10	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-04-07	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-04-06	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-04-04	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-04-03	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-03-31	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-03-30	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-03-29	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-03-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-03-27	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-03-24	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-03-23	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-03-22	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-03-21	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-03-20	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-03-17	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-03-16	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-03-15	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-03-14	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-03-13	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-03-10	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-03-09	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-03-08	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-03-07	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-03-06	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-03-03	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-03-02	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-03-01	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-02-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-02-27	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-02-24	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-02-23	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-02-22	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-02-21	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-02-20	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-02-17	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-02-16	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-02-15	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-02-14	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-02-13	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-02-10	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-02-09	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-02-08	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-02-07	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-02-06	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-02-03	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-02-02	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-02-01	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-01-27	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-01-26	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-01-25	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-01-24	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-01-23	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-01-20	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-01-19	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-01-18	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-01-17	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-01-16	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-01-13	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-01-12	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-01-11	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-01-10	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-01-09	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-01-06	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-01-05	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-01-04	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2006-01-03	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-12-30	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-12-29	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-12-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-12-23	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-12-22	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-12-21	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-12-20	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-12-19	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-12-16	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-12-15	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-12-14	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-12-13	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-12-12	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-12-09	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-12-08	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-12-07	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-12-06	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-12-05	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-12-02	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-12-01	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-11-30	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-11-29	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-11-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-11-25	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-11-24	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-11-23	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-11-22	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-11-21	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-11-18	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-11-17	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-11-16	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-11-15	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-11-14	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-11-11	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-11-10	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-11-09	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-11-08	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-11-07	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-11-04	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-11-03	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-11-02	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-11-01	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-10-31	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-10-28	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-10-27	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-10-26	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-10-25	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-10-24	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-10-21	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-10-20	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-10-19	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-10-18	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-10-17	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-10-14	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-10-13	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-10-12	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-10-10	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-10-07	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-10-06	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-10-05	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-10-04	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-10-03	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-09-30	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-09-29	1	-	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2005-09-28	0	0.720	0.710	0.720	0.700	0.730	6,170,000	4,434,400	0.7187	36.00	35.50	36.00	35.00	36.50	123,400	35.935	-1.37%
2005-09-27	0	0.730	0.720	0.730	0.700	0.740	6,430,000	4,586,200	0.7133	36.50	36.00	36.50	35.00	37.00	128,600	35.663	4.29%
2005-09-26	0	0.700	0.690	0.700	0.680	0.700	2,020,000	1,395,900	0.6910	35.00	34.50	35.00	34.00	35.00	40,400	34.552	1.45%
2005-09-23	0	0.690	0.690	0.700	0.680	0.710	4,285,000	2,976,650	0.6947	34.50	34.50	35.00	34.00	35.50	85,700	34.733	-2.82%
2005-09-22	0	0.710	0.700	0.710	0.700	0.720	3,427,000	2,435,290	0.7106	35.50	35.00	35.50	35.00	36.00	68,540	35.531	-2.74%
2005-09-21	0	0.730	0.710	0.730	0.720	0.740	4,975,000	3,614,200	0.7265	36.50	35.50	36.50	36.00	37.00	99,500	36.324	-1.35%
2005-09-20	0	0.740	0.740	0.750	0.740	0.760	5,870,000	4,387,300	0.7474	37.00	37.00	37.50	37.00	38.00	117,400	37.371	-3.90%
2005-09-16	0	0.770	0.760	0.770	0.750	0.770	3,980,000	3,025,400	0.7602	38.50	38.00	38.50	37.50	38.50	79,600	38.008	0.00%
2005-09-15	0	0.770	0.760	0.770	0.740	0.770	12,990,000	9,715,000	0.7479	38.50	38.00	38.50	37.00	38.50	259,800	37.394	1.32%
2005-09-14	0	0.760	0.760	0.770	0.750	0.790	14,561,000	11,211,970	0.7700	38.00	38.00	38.50	37.50	39.50	291,220	38.500	1.33%
2005-09-13	0	0.750	0.750	0.760	0.730	0.850	74,728,000	58,271,600	0.7798	37.50	37.50	38.00	36.50	42.50	1,494,560	38.989	-11.76%
2005-09-12	0	0.850	0.840	0.850	0.790	0.860	69,497,600	57,249,346	0.8238	42.50	42.00	42.50	39.50	43.00	1,389,952	41.188	4.94%
2005-09-09	1	-	-	-	-	-	0	0	-	40.50	-	-	-	-	0	-	0.00%
2005-09-08	1	-	-	-	-	-	0	0	-	40.50	-	-	-	-	0	-	0.00%
2005-09-07	1	-	-	-	-	-	0	0	-	40.50	-	-	-	-	0	-	0.00%
2005-09-06	0	0.810	0.800	0.810	0.750	0.810	25,227,000	20,000,570	0.7928	40.50	40.00	40.50	37.50	40.50	504,540	39.641	8.00%
2005-09-05	0	0.750	0.740	0.760	0.730	0.770	6,460,000	4,850,500	0.7509	37.50	37.00	38.00	36.50	38.50	129,200	37.543	0.00%
2005-09-02	0	0.750	0.740	0.750	0.750	0.780	1,402,000	1,058,940	0.7553	37.50	37.00	37.50	37.50	39.00	28,040	37.765	-2.60%
2005-09-01	0	0.770	0.760	0.770	0.760	0.790	4,117,000	3,187,640	0.7743	38.50	38.00	38.50	38.00	39.50	82,340	38.713	-1.28%
2005-08-31	0	0.780	0.740	0.780	0.740	0.780	2,350,000	1,784,700	0.7594	39.00	37.00	39.00	37.00	39.00	47,000	37.972	4.00%
2005-08-30	0	0.750	0.740	0.750	0.730	0.760	2,485,200	1,850,288	0.7445	37.50	37.00	37.50	36.50	38.00	49,704	37.226	4.17%
2005-08-29	0	0.720	0.720	0.730	0.700	0.740	3,527,000	2,546,710	0.7221	36.00	36.00	36.50	35.00	37.00	70,540	36.103	-2.70%
2005-08-26	0	0.740	0.730	0.760	0.740	0.780	4,346,000	3,269,360	0.7523	37.00	36.50	38.00	37.00	39.00	86,920	37.613	-5.13%
2005-08-25	0	0.780	0.780	0.790	0.770	0.820	11,487,000	9,137,560	0.7955	39.00	39.00	39.50	38.50	41.00	229,740	39.773	-2.50%
2005-08-24	0	0.800	0.800	0.810	0.750	0.800	13,026,000	10,209,500	0.7838	40.00	40.00	40.50	37.50	40.00	260,520	39.189	6.67%
2005-08-23	0	0.750	0.740	0.750	0.740	0.760	949,000	708,320	0.7464	37.50	37.00	37.50	37.00	38.00	18,980	37.319	0.00%
2005-08-22	0	0.750	0.740	0.750	0.740	0.770	4,527,000	3,448,330	0.7617	37.50	37.00	37.50	37.00	38.50	90,540	38.086	1.35%
2005-08-19	0	0.740	0.740	0.750	0.740	0.760	853,000	632,200	0.7411	37.00	37.00	37.50	37.00	38.00	17,060	37.057	-1.33%
2005-08-18	0	0.750	0.740	0.750	0.730	0.770	3,500,000	2,623,600	0.7496	37.50	37.00	37.50	36.50	38.50	70,000	37.480	-1.32%
2005-08-17	0	0.760	0.750	0.770	0.750	0.770	3,007,800	2,273,438	0.7558	38.00	37.50	38.50	37.50	38.50	60,156	37.792	0.00%
2005-08-16	0	0.760	0.750	0.760	0.750	0.770	1,515,000	1,149,900	0.7590	38.00	37.50	38.00	37.50	38.50	30,300	37.950	-1.30%
2005-08-15	0	0.770	0.760	0.770	0.730	0.780	3,283,000	2,469,400	0.7522	38.50	38.00	38.50	36.50	39.00	65,660	37.609	5.48%
2005-08-12	0	0.730	0.730	0.740	0.730	0.760	1,803,000	1,336,700	0.7414	36.50	36.50	37.00	36.50	38.00	36,060	37.069	-2.67%
2005-08-11	0	0.750	0.750	0.760	0.750	0.760	2,266,000	1,700,720	0.7505	37.50	37.50	38.00	37.50	38.00	45,320	37.527	0.00%
2005-08-10	0	0.750	0.750	0.760	0.750	0.780	1,905,000	1,446,850	0.7595	37.50	37.50	38.00	37.50	39.00	38,100	37.975	-3.85%
2005-08-09	0	0.780	0.760	0.780	0.760	0.790	21,137,800	16,411,794	0.7764	39.00	38.00	39.00	38.00	39.50	422,756	38.821	1.30%
2005-08-08	0	0.770	0.760	0.770	0.730	0.770	1,277,200	952,340	0.7456	38.50	38.00	38.50	36.50	38.50	25,544	37.282	2.67%
2005-08-05	0	0.750	0.750	0.770	0.720	0.810	15,298,000	11,592,260	0.7578	37.50	37.50	38.50	36.00	40.50	305,960	37.888	5.63%
2005-08-04	0	0.710	0.710	0.720	0.710	0.710	910,000	646,100	0.7100	35.50	35.50	36.00	35.50	35.50	18,200	35.500	5.97%
2005-08-03	0	0.670	0.660	0.680	0.660	0.680	1,660,000	1,109,000	0.6681	33.50	33.00	34.00	33.00	34.00	33,200	33.404	1.52%
2005-08-02	0	0.660	0.660	0.680	0.660	0.680	1,738,000	1,163,940	0.6697	33.00	33.00	34.00	33.00	34.00	34,760	33.485	-2.94%
2005-08-01	0	0.680	0.680	0.700	0.680	0.700	2,247,000	1,541,830	0.6862	34.00	34.00	35.00	34.00	35.00	44,940	34.309	-2.86%
2005-07-29	0	0.700	0.690	0.740	0.660	0.740	10,381,000	7,228,390	0.6963	35.00	34.50	37.00	33.00	37.00	207,620	34.815	1.45%
2005-07-28	0	0.690	0.690	0.700	0.680	0.700	1,507,000	1,037,300	0.6883	34.50	34.50	35.00	34.00	35.00	30,140	34.416	-2.82%
2005-07-27	0	0.710	0.710	0.720	0.710	0.710	620,570	439,987	0.7090	35.50	35.50	36.00	35.50	35.50	12,411	35.450	0.00%
2005-07-26	0	0.710	0.710	0.720	0.710	0.750	3,568,950	2,594,622	0.7270	35.50	35.50	36.00	35.50	37.50	71,379	36.350	-2.74%
2005-07-25	0	0.730	0.720	0.740	0.700	0.730	471,000	338,330	0.7183	36.50	36.00	37.00	35.00	36.50	9,420	35.916	4.29%
2005-07-22	0	0.700	0.700	0.710	0.680	0.700	523,000	365,320	0.6985	35.00	35.00	35.50	34.00	35.00	10,460	34.925	1.45%
2005-07-21	0	0.690	0.680	0.700	0.680	0.690	1,185,000	815,250	0.6880	34.50	34.00	35.00	34.00	34.50	23,700	34.399	0.00%
2005-07-20	0	0.690	0.690	0.700	0.690	0.710	762,800	534,116	0.7002	34.50	34.50	35.00	34.50	35.50	15,256	35.010	-1.43%
2005-07-19	0	0.700	0.700	0.710	0.700	0.710	1,525,000	1,067,340	0.6999	35.00	35.00	35.50	35.00	35.50	30,500	34.995	-2.78%
2005-07-18	0	0.720	0.700	0.720	0.700	0.730	280,000	197,700	0.7061	36.00	35.00	36.00	35.00	36.50	5,600	35.304	0.00%
2005-07-15	0	0.720	0.710	0.720	0.700	0.730	1,380,000	991,300	0.7183	36.00	35.50	36.00	35.00	36.50	27,600	35.917	1.41%
2005-07-14	0	0.710	0.700	0.720	0.710	0.740	1,396,000	1,008,480	0.7224	35.50	35.00	36.00	35.50	37.00	27,920	36.120	-4.05%
2005-07-13	0	0.740	0.720	0.740	0.730	0.750	4,791,600	3,540,704	0.7389	37.00	36.00	37.00	36.50	37.50	95,832	36.947	1.37%
2005-07-12	0	0.730	0.730	0.740	0.720	0.740	7,830,000	5,765,400	0.7363	36.50	36.50	37.00	36.00	37.00	156,600	36.816	1.39%
2005-07-11	0	0.720	0.710	0.720	0.690	0.720	3,305,000	2,326,950	0.7041	36.00	35.50	36.00	34.50	36.00	66,100	35.203	5.88%
2005-07-08	0	0.680	0.680	0.690	0.670	0.700	1,450,200	992,128	0.6841	34.00	34.00	34.50	33.50	35.00	29,004	34.207	-4.23%
2005-07-07	0	0.710	0.700	0.710	0.660	0.730	2,360,000	1,659,900	0.7033	35.50	35.00	35.50	33.00	36.50	47,200	35.167	-5.33%
2005-07-06	0	0.750	0.730	0.750	0.720	0.750	2,650,000	1,928,100	0.7276	37.50	36.50	37.50	36.00	37.50	53,000	36.379	1.35%
2005-07-05	0	0.740	0.740	0.750	0.740	0.750	3,980,200	2,979,440	0.7486	37.00	37.00	37.50	37.00	37.50	79,604	37.428	-2.63%
2005-07-04	0	0.760	0.750	0.760	0.750	0.760	1,048,000	794,280	0.7579	38.00	37.50	38.00	37.50	38.00	20,960	37.895	0.00%
2005-06-30	0	0.760	0.750	0.760	0.750	0.760	1,620,000	1,222,800	0.7548	38.00	37.50	38.00	37.50	38.00	32,400	37.741	0.00%
2005-06-29	0	0.760	0.750	0.760	0.750	0.760	1,824,800	1,377,608	0.7549	38.00	37.50	38.00	37.50	38.00	36,496	37.747	0.00%
2005-06-28	0	0.760	0.760	0.770	0.760	0.780	3,151,000	2,427,730	0.7705	38.00	38.00	38.50	38.00	39.00	63,020	38.523	-2.56%
2005-06-27	0	0.780	0.770	0.780	0.760	0.790	7,260,000	5,666,640	0.7805	39.00	38.50	39.00	38.00	39.50	145,200	39.026	2.63%
2005-06-24	0	0.760	0.750	0.760	0.730	0.760	3,209,400	2,389,032	0.7444	38.00	37.50	38.00	36.50	38.00	64,188	37.219	0.00%
2005-06-23	0	0.760	0.750	0.760	0.750	0.770	970,000	733,800	0.7565	38.00	37.50	38.00	37.50	38.50	19,400	37.825	-1.30%
2005-06-22	0	0.770	0.770	0.780	0.740	0.780	5,910,000	4,555,100	0.7707	38.50	38.50	39.00	37.00	39.00	118,200	38.537	1.32%
2005-06-21	0	0.760	0.750	0.760	0.750	0.780	1,983,000	1,512,630	0.7628	38.00	37.50	38.00	37.50	39.00	39,660	38.140	1.33%
2005-06-20	0	0.750	0.750	0.760	0.740	0.760	3,392,000	2,544,600	0.7502	37.50	37.50	38.00	37.00	38.00	67,840	37.509	-2.60%
2005-06-17	0	0.770	0.750	0.760	0.760	0.800	13,341,000	10,354,070	0.7761	38.50	37.50	38.00	38.00	40.00	266,820	38.805	0.00%
2005-06-16	0	0.770	0.760	0.770	0.710	0.780	17,606,000	13,144,080	0.7466	38.50	38.00	38.50	35.50	39.00	352,120	37.328	6.94%
2005-06-15	0	0.720	0.720	0.730	0.660	0.730	7,730,000	5,365,600	0.6941	36.00	36.00	36.50	33.00	36.50	154,600	34.706	7.46%
2005-06-14	0	0.670	0.670	0.680	0.670	0.680	480,000	325,200	0.6775	33.50	33.50	34.00	33.50	34.00	9,600	33.875	-1.47%
2005-06-13	0	0.680	0.670	0.680	0.670	0.680	660,000	447,800	0.6785	34.00	33.50	34.00	33.50	34.00	13,200	33.924	1.49%
2005-06-10	0	0.670	0.660	0.680	0.660	0.680	730,000	487,200	0.6674	33.50	33.00	34.00	33.00	34.00	14,600	33.370	0.00%
2005-06-09	0	0.670	0.660	0.680	0.670	0.680	342,600	229,638	0.6703	33.50	33.00	34.00	33.50	34.00	6,852	33.514	-1.47%
2005-06-08	0	0.680	0.670	0.680	0.660	0.680	720,000	484,200	0.6725	34.00	33.50	34.00	33.00	34.00	14,400	33.625	1.49%
2005-06-07	0	0.670	0.670	0.680	0.670	0.670	200,000	134,000	0.6700	33.50	33.50	34.00	33.50	33.50	4,000	33.500	-1.47%
2005-06-06	0	0.680	0.670	0.690	-	-	0	0	-	34.00	33.50	34.50	-	-	0	-	0.00%
2005-06-03	0	0.680	0.680	0.700	0.680	0.690	100,000	68,300	0.6830	34.00	34.00	35.00	34.00	34.50	2,000	34.150	-1.45%
2005-06-02	0	0.690	0.680	0.700	0.680	0.700	775,000	530,800	0.6849	34.50	34.00	35.00	34.00	35.00	15,500	34.245	0.00%
2005-06-01	0	0.690	0.680	0.690	0.690	0.700	317,000	219,550	0.6926	34.50	34.00	34.50	34.50	35.00	6,340	34.629	-2.82%
2005-05-31	0	0.710	0.710	0.720	0.690	0.710	1,951,800	1,368,970	0.7014	35.50	35.50	36.00	34.50	35.50	39,036	35.069	2.90%
2005-05-30	0	0.690	0.680	0.690	0.690	0.700	420,000	292,000	0.6952	34.50	34.00	34.50	34.50	35.00	8,400	34.762	-2.82%
2005-05-27	0	0.710	0.700	0.710	0.690	0.710	703,000	487,620	0.6936	35.50	35.00	35.50	34.50	35.50	14,060	34.681	2.90%
2005-05-26	0	0.690	0.680	0.700	0.690	0.710	1,283,400	892,010	0.6950	34.50	34.00	35.00	34.50	35.50	25,668	34.752	1.47%
2005-05-25	0	0.680	0.670	0.680	0.660	0.690	1,367,800	909,092	0.6646	34.00	33.50	34.00	33.00	34.50	27,356	33.232	1.49%
2005-05-24	0	0.670	0.670	0.680	0.670	0.690	771,400	524,482	0.6799	33.50	33.50	34.00	33.50	34.50	15,428	33.995	-2.90%
2005-05-23	0	0.690	0.690	0.700	0.690	0.700	645,000	449,850	0.6974	34.50	34.50	35.00	34.50	35.00	12,900	34.872	-1.43%
2005-05-20	0	0.700	0.690	0.700	0.700	0.700	1,045,000	731,250	0.6998	35.00	34.50	35.00	35.00	35.00	20,900	34.988	1.45%
2005-05-19	0	0.690	0.690	0.700	0.680	0.710	2,391,600	1,651,740	0.6906	34.50	34.50	35.00	34.00	35.50	47,832	34.532	-1.43%
2005-05-18	0	0.700	0.690	0.700	0.690	0.710	392,000	274,920	0.7013	35.00	34.50	35.00	34.50	35.50	7,840	35.066	-1.41%
2005-05-17	0	0.710	0.700	0.720	0.700	0.720	2,090,000	1,486,500	0.7112	35.50	35.00	36.00	35.00	36.00	41,800	35.562	-1.39%
2005-05-13	0	0.720	0.720	0.730	0.690	0.770	3,535,000	2,576,250	0.7288	36.00	36.00	36.50	34.50	38.50	70,700	36.439	1.41%
2005-05-12	0	0.710	0.700	0.710	0.710	0.730	2,621,400	1,883,524	0.7185	35.50	35.00	35.50	35.50	36.50	52,428	35.926	-1.39%
2005-05-11	0	0.720	0.710	0.720	0.700	0.730	1,584,000	1,141,320	0.7205	36.00	35.50	36.00	35.00	36.50	31,680	36.027	-1.37%
2005-05-10	0	0.730	0.730	0.740	0.730	0.760	1,858,400	1,367,596	0.7359	36.50	36.50	37.00	36.50	38.00	37,168	36.795	-2.67%
2005-05-09	0	0.750	0.750	0.760	0.730	0.760	2,316,000	1,712,860	0.7396	37.50	37.50	38.00	36.50	38.00	46,320	36.979	0.00%
2005-05-06	0	0.750	0.740	0.750	0.740	0.750	1,049,000	780,800	0.7443	37.50	37.00	37.50	37.00	37.50	20,980	37.216	0.00%
2005-05-05	0	0.750	0.740	0.750	0.730	0.750	680,000	505,700	0.7437	37.50	37.00	37.50	36.50	37.50	13,600	37.184	1.35%
2005-05-04	0	0.740	0.740	0.750	0.730	0.770	2,170,000	1,627,700	0.7501	37.00	37.00	37.50	36.50	38.50	43,400	37.505	-3.90%
2005-05-03	0	0.770	0.760	0.770	0.760	0.810	6,188,000	4,915,460	0.7944	38.50	38.00	38.50	38.00	40.50	123,760	39.718	-1.28%
2005-04-29	0	0.780	0.780	0.790	0.740	0.790	5,891,000	4,575,920	0.7768	39.00	39.00	39.50	37.00	39.50	117,820	38.838	6.85%
2005-04-28	0	0.730	0.730	0.740	0.700	0.740	2,700,000	1,970,500	0.7298	36.50	36.50	37.00	35.00	37.00	54,000	36.491	1.39%
2005-04-27	0	0.720	0.720	0.730	0.670	0.720	4,440,000	3,138,200	0.7068	36.00	36.00	36.50	33.50	36.00	88,800	35.340	5.88%
2005-04-26	0	0.680	0.680	0.690	0.660	0.700	4,174,800	2,832,042	0.6784	34.00	34.00	34.50	33.00	35.00	83,496	33.918	-5.56%
2005-04-25	0	0.720	0.710	0.720	0.710	0.730	3,480,000	2,510,100	0.7213	36.00	35.50	36.00	35.50	36.50	69,600	36.065	-4.00%
2005-04-22	0	0.750	0.740	0.760	0.730	0.810	2,673,000	2,029,490	0.7593	37.50	37.00	38.00	36.50	40.50	53,460	37.963	-2.60%
2005-04-21	1	-	-	-	-	-	0	0	-	38.50	-	-	-	-	0	-	0.00%
2005-04-20	1	-	-	-	-	-	0	0	-	38.50	-	-	-	-	0	-	0.00%
2005-04-19	0	0.770	0.750	0.770	0.750	0.800	4,308,000	3,310,960	0.7686	38.50	37.50	38.50	37.50	40.00	86,160	38.428	-3.75%
2005-04-18	0	0.800	0.790	0.800	0.780	0.810	3,241,000	2,568,240	0.7924	40.00	39.50	40.00	39.00	40.50	64,820	39.621	-2.44%
2005-04-15	0	0.820	0.810	0.820	0.810	0.820	1,123,000	915,140	0.8149	41.00	40.50	41.00	40.50	41.00	22,460	40.745	-2.38%
2005-04-14	0	0.840	0.830	0.840	0.810	0.840	8,053,400	6,634,548	0.8238	42.00	41.50	42.00	40.50	42.00	161,068	41.191	1.20%
2005-04-13	0	0.830	0.820	0.830	0.810	0.850	13,513,000	11,208,680	0.8295	41.50	41.00	41.50	40.50	42.50	270,260	41.474	-1.19%
2005-04-12	1	-	-	-	-	-	0	0	-	42.00	-	-	-	-	0	-	0.00%
2005-04-11	1	-	-	-	-	-	0	0	-	42.00	-	-	-	-	0	-	0.00%
2005-04-08	1	-	-	-	-	-	0	0	-	42.00	-	-	-	-	0	-	0.00%
2005-04-07	1	-	-	-	-	-	0	0	-	42.00	-	-	-	-	0	-	0.00%
2005-04-06	1	-	-	-	-	-	0	0	-	42.00	-	-	-	-	0	-	0.00%
2005-04-04	1	-	-	-	-	-	0	0	-	42.00	-	-	-	-	0	-	0.00%
2005-04-01	1	-	-	-	-	-	0	0	-	42.00	-	-	-	-	0	-	0.00%
2005-03-31	1	-	-	-	-	-	0	0	-	42.00	-	-	-	-	0	-	0.00%
2005-03-30	1	-	-	-	-	-	0	0	-	42.00	-	-	-	-	0	-	0.00%
2005-03-29	1	-	-	-	-	-	0	0	-	42.00	-	-	-	-	0	-	0.00%
2005-03-24	1	-	-	-	-	-	0	0	-	42.00	-	-	-	-	0	-	0.00%
2005-03-23	1	-	-	-	-	-	0	0	-	42.00	-	-	-	-	0	-	0.00%
2005-03-22	0	0.840	0.830	0.840	0.790	0.860	19,559,000	16,337,450	0.8353	42.00	41.50	42.00	39.50	43.00	391,180	41.765	5.00%
2005-03-21	0	0.800	0.790	0.800	0.780	0.820	9,121,000	7,273,360	0.7974	40.00	39.50	40.00	39.00	41.00	182,420	39.872	-1.23%
2005-03-18	0	0.810	0.800	0.810	0.790	0.820	5,473,000	4,375,110	0.7994	40.50	40.00	40.50	39.50	41.00	109,460	39.970	0.00%
2005-03-17	0	0.810	0.800	0.810	0.780	0.840	13,794,000	11,215,940	0.8131	40.50	40.00	40.50	39.00	42.00	275,880	40.655	2.53%
2005-03-16	0	0.790	0.790	0.800	0.790	0.820	7,166,000	5,752,610	0.8028	39.50	39.50	40.00	39.50	41.00	143,320	40.138	-4.82%
2005-03-15	0	0.830	0.820	0.830	0.810	0.860	7,206,000	5,965,540	0.8279	41.50	41.00	41.50	40.50	43.00	144,120	41.393	-2.35%
2005-03-14	0	0.850	0.840	0.850	0.820	0.880	21,539,800	18,386,600	0.8536	42.50	42.00	42.50	41.00	44.00	430,796	42.681	2.41%
2005-03-11	0	0.830	0.820	0.830	0.780	0.830	23,058,600	18,589,682	0.8062	41.50	41.00	41.50	39.00	41.50	461,172	40.310	7.79%
2005-03-10	0	0.770	0.760	0.770	0.760	0.810	14,929,000	11,728,580	0.7856	38.50	38.00	38.50	38.00	40.50	298,580	39.281	0.00%
2005-03-09	0	0.770	0.760	0.770	0.730	0.780	18,509,000	13,992,480	0.7560	38.50	38.00	38.50	36.50	39.00	370,180	37.799	1.32%
2005-03-08	0	0.760	0.750	0.760	0.710	0.760	28,540,600	21,030,046	0.7368	38.00	37.50	38.00	35.50	38.00	570,812	36.842	8.57%
2005-03-07	0	0.700	0.690	0.700	0.650	0.730	29,896,000	21,036,090	0.7036	35.00	34.50	35.00	32.50	36.50	597,920	35.182	9.38%
2005-03-04	0	0.640	0.640	0.650	0.580	0.680	20,519,000	13,451,850	0.6556	32.00	32.00	32.50	29.00	34.00	410,380	32.779	10.34%
2005-03-03	0	0.580	0.570	0.590	0.550	0.580	1,980,000	1,134,400	0.5729	29.00	28.50	29.50	27.50	29.00	39,600	28.646	1.75%
2005-03-02	0	0.570	0.570	0.580	0.570	0.600	1,430,000	831,400	0.5814	28.50	28.50	29.00	28.50	30.00	28,600	29.070	-5.00%
2005-03-01	0	0.600	0.590	0.600	0.580	0.610	1,960,000	1,167,200	0.5955	30.00	29.50	30.00	29.00	30.50	39,200	29.776	-1.64%
2005-02-28	0	0.610	0.600	0.620	0.570	0.620	10,080,000	6,118,600	0.6070	30.50	30.00	31.00	28.50	31.00	201,600	30.350	5.17%
2005-02-25	0	0.580	0.570	0.590	0.540	0.590	4,718,000	2,644,120	0.5604	29.00	28.50	29.50	27.00	29.50	94,360	28.022	7.41%
2005-02-24	0	0.540	0.540	0.550	0.540	0.570	1,355,000	757,750	0.5592	27.00	27.00	27.50	27.00	28.50	27,100	27.961	-1.82%
2005-02-23	0	0.550	0.540	0.560	0.540	0.560	1,511,000	829,110	0.5487	27.50	27.00	28.00	27.00	28.00	30,220	27.436	-1.79%
2005-02-22	0	0.560	0.550	0.580	0.540	0.570	1,874,480	1,046,840	0.5585	28.00	27.50	29.00	27.00	28.50	37,490	27.923	-1.75%
2005-02-21	0	0.570	0.570	0.590	0.570	0.600	1,213,800	714,014	0.5882	28.50	28.50	29.50	28.50	30.00	24,276	29.412	0.00%
2005-02-18	0	0.570	0.560	0.580	0.560	0.580	1,574,000	892,720	0.5672	28.50	28.00	29.00	28.00	29.00	31,480	28.358	-1.72%
2005-02-17	0	0.580	0.570	0.590	0.570	0.600	3,240,600	1,884,612	0.5816	29.00	28.50	29.50	28.50	30.00	64,812	29.078	0.00%
2005-02-16	0	0.580	0.570	0.580	0.570	0.590	916,000	533,890	0.5828	29.00	28.50	29.00	28.50	29.50	18,320	29.142	-4.92%
2005-02-15	0	0.610	0.590	0.610	0.590	0.620	2,501,800	1,525,342	0.6097	30.50	29.50	30.50	29.50	31.00	50,036	30.485	5.17%
2005-02-14	0	0.580	0.580	0.590	0.570	0.590	1,317,600	771,362	0.5854	29.00	29.00	29.50	28.50	29.50	26,352	29.271	1.75%
2005-02-08	0	0.570	0.560	0.570	0.570	0.600	1,233,000	722,020	0.5856	28.50	28.00	28.50	28.50	30.00	24,660	29.279	-5.00%
2005-02-07	0	0.600	0.590	0.610	0.600	0.620	1,020,000	618,500	0.6064	30.00	29.50	30.50	30.00	31.00	20,400	30.319	-3.23%
2005-02-04	0	0.620	0.620	0.640	0.620	0.660	3,057,000	1,944,580	0.6361	31.00	31.00	32.00	31.00	33.00	61,140	31.805	0.00%
2005-02-03	0	0.620	0.600	0.620	0.550	0.620	2,080,000	1,209,600	0.5815	31.00	30.00	31.00	27.50	31.00	41,600	29.077	10.71%
2005-02-02	0	0.560	0.530	0.560	0.510	0.570	785,000	418,400	0.5330	28.00	26.50	28.00	25.50	28.50	15,700	26.650	7.69%
2005-02-01	0	0.520	0.520	0.540	0.510	0.560	1,730,000	922,300	0.5331	26.00	26.00	27.00	25.50	28.00	34,600	26.656	-8.77%
2005-01-31	0	0.570	0.550	0.570	0.570	0.600	174,800	101,376	0.5800	28.50	27.50	28.50	28.50	30.00	3,496	28.998	-3.39%
2005-01-28	0	0.590	0.570	0.590	0.580	0.610	1,381,000	808,300	0.5853	29.50	28.50	29.50	29.00	30.50	27,620	29.265	5.36%
2005-01-27	0	0.560	0.530	0.580	0.540	0.570	730,000	399,000	0.5466	28.00	26.50	29.00	27.00	28.50	14,600	27.329	1.82%
2005-01-26	0	0.550	0.550	0.570	0.540	0.570	1,183,000	655,900	0.5544	27.50	27.50	28.50	27.00	28.50	23,660	27.722	-3.51%
2005-01-25	0	0.570	0.570	0.580	0.550	0.580	880,000	495,000	0.5625	28.50	28.50	29.00	27.50	29.00	17,600	28.125	0.00%
2005-01-24	0	0.570	0.570	0.580	0.570	0.620	890,000	522,900	0.5875	28.50	28.50	29.00	28.50	31.00	17,800	29.376	-5.00%
2005-01-21	0	0.600	0.580	0.600	0.600	0.620	1,162,000	705,560	0.6072	30.00	29.00	30.00	30.00	31.00	23,240	30.360	0.00%
2005-01-20	0	0.600	0.590	0.600	0.580	0.620	949,000	561,180	0.5913	30.00	29.50	30.00	29.00	31.00	18,980	29.567	0.00%
2005-01-19	0	0.600	0.600	0.610	0.600	0.640	2,050,000	1,271,000	0.6200	30.00	30.00	30.50	30.00	32.00	41,000	31.000	-6.25%
2005-01-18	0	0.640	0.630	0.640	0.630	0.650	790,000	501,500	0.6348	32.00	31.50	32.00	31.50	32.50	15,800	31.741	-1.54%
2005-01-17	0	0.650	0.650	0.660	0.640	0.700	7,490,000	4,981,100	0.6650	32.50	32.50	33.00	32.00	35.00	149,800	33.252	4.84%
2005-01-14	0	0.620	0.610	0.630	0.580	0.640	4,380,000	2,699,000	0.6162	31.00	30.50	31.50	29.00	32.00	87,600	30.811	6.90%
2005-01-13	0	0.580	0.580	0.600	0.490	0.600	5,683,000	2,983,510	0.5250	29.00	29.00	30.00	24.50	30.00	113,660	26.249	13.73%
2005-01-12	0	0.510	0.500	0.510	0.490	0.540	828,000	411,690	0.4972	25.50	25.00	25.50	24.50	27.00	16,560	24.861	-5.56%
2005-01-11	0	0.540	0.510	0.540	0.480	0.570	2,540,800	1,380,308	0.5433	27.00	25.50	27.00	24.00	28.50	50,816	27.163	-6.90%
2005-01-10	0	0.580	0.540	0.580	0.550	0.630	2,850,600	1,650,412	0.5790	29.00	27.00	29.00	27.50	31.50	57,012	28.949	-9.38%
2005-01-07	0	0.640	0.620	0.640	0.600	0.650	1,364,000	873,660	0.6405	32.00	31.00	32.00	30.00	32.50	27,280	32.026	-1.54%
2005-01-06	0	0.650	0.640	0.650	0.640	0.680	4,869,000	3,172,610	0.6516	32.50	32.00	32.50	32.00	34.00	97,380	32.580	0.00%
2005-01-05	0	0.650	0.640	0.660	0.630	0.650	1,930,000	1,236,900	0.6409	32.50	32.00	33.00	31.50	32.50	38,600	32.044	-2.99%
2005-01-04	0	0.670	0.650	0.670	0.660	0.680	1,904,000	1,274,710	0.6695	33.50	32.50	33.50	33.00	34.00	38,080	33.475	-1.47%
2005-01-03	0	0.680	0.680	0.700	0.660	0.720	2,191,000	1,525,280	0.6962	34.00	34.00	35.00	33.00	36.00	43,820	34.808	0.00%
2004-12-31	0	0.680	0.650	0.680	0.650	0.680	1,700,000	1,111,500	0.6538	34.00	32.50	34.00	32.50	34.00	34,000	32.691	3.03%
2004-12-30	0	0.660	0.650	0.660	0.650	0.670	1,275,200	835,872	0.6555	33.00	32.50	33.00	32.50	33.50	25,504	32.774	0.00%
2004-12-29	0	0.660	0.640	0.660	0.650	0.670	731,000	481,510	0.6587	33.00	32.00	33.00	32.50	33.50	14,620	32.935	0.00%
2004-12-28	0	0.660	0.660	0.670	0.650	0.670	1,635,000	1,076,350	0.6583	33.00	33.00	33.50	32.50	33.50	32,700	32.916	-1.49%
2004-12-24	0	0.670	0.640	0.680	0.640	0.670	280,000	183,500	0.6554	33.50	32.00	34.00	32.00	33.50	5,600	32.768	3.08%
2004-12-23	0	0.650	0.650	0.660	0.650	0.670	1,451,000	947,310	0.6529	32.50	32.50	33.00	32.50	33.50	29,020	32.643	0.00%
2004-12-22	0	0.650	0.630	0.670	0.650	0.680	1,553,000	1,030,860	0.6638	32.50	31.50	33.50	32.50	34.00	31,060	33.189	-2.99%
2004-12-21	0	0.670	0.610	0.680	0.670	0.700	1,717,000	1,170,680	0.6818	33.50	30.50	34.00	33.50	35.00	34,340	34.091	-4.29%
2004-12-20	0	0.700	0.680	0.700	0.670	0.710	961,200	656,168	0.6827	35.00	34.00	35.00	33.50	35.50	19,224	34.133	0.00%
2004-12-17	0	0.700	0.700	0.710	0.700	0.720	3,041,000	2,163,860	0.7116	35.00	35.00	35.50	35.00	36.00	60,820	35.578	-1.41%
2004-12-16	0	0.710	0.700	0.710	0.690	0.750	9,220,000	6,597,800	0.7156	35.50	35.00	35.50	34.50	37.50	184,400	35.780	0.00%
2004-12-15	0	0.710	0.700	0.710	0.670	0.720	17,873,800	11,944,376	0.6683	35.50	35.00	35.50	33.50	36.00	357,476	33.413	4.41%
2004-12-14	0	0.680	0.660	0.680	0.670	0.700	3,279,600	2,247,544	0.6853	34.00	33.00	34.00	33.50	35.00	65,592	34.266	-2.86%
2004-12-13	0	0.700	0.690	0.700	0.700	0.720	5,010,000	3,528,800	0.7044	35.00	34.50	35.00	35.00	36.00	100,200	35.218	-1.41%
2004-12-10	0	0.710	0.700	0.710	0.700	0.730	12,400,000	8,811,800	0.7106	35.50	35.00	35.50	35.00	36.50	248,000	35.531	-1.39%
2004-12-09	0	0.720	0.710	0.720	0.700	0.750	8,065,000	5,843,550	0.7246	36.00	35.50	36.00	35.00	37.50	161,300	36.228	2.86%
2004-12-08	0	0.700	0.680	0.700	0.680	0.700	1,030,000	710,800	0.6901	35.00	34.00	35.00	34.00	35.00	20,600	34.505	-2.78%
2004-12-07	0	0.720	0.700	0.720	0.690	0.720	2,471,800	1,746,370	0.7065	36.00	35.00	36.00	34.50	36.00	49,436	35.326	0.00%
2004-12-06	0	0.720	0.710	0.720	0.710	0.760	3,804,000	2,769,660	0.7281	36.00	35.50	36.00	35.50	38.00	76,080	36.405	-2.70%
2004-12-03	0	0.740	0.720	0.740	0.700	0.800	9,715,600	7,321,368	0.7536	37.00	36.00	37.00	35.00	40.00	194,312	37.678	-3.90%
2004-12-02	0	0.770	0.770	0.780	0.730	0.850	26,541,400	20,917,952	0.7881	38.50	38.50	39.00	36.50	42.50	530,828	39.406	14.93%
2004-12-01	1	-	-	-	-	-	0	0	-	33.50	-	-	-	-	0	-	0.00%
2004-11-30	1	-	-	-	-	-	0	0	-	33.50	-	-	-	-	0	-	0.00%
2004-11-29	1	-	-	-	-	-	0	0	-	33.50	-	-	-	-	0	-	0.00%
2004-11-26	1	-	-	-	-	-	0	0	-	33.50	-	-	-	-	0	-	0.00%
2004-11-25	1	-	-	-	-	-	0	0	-	33.50	-	-	-	-	0	-	0.00%
2004-11-24	1	-	-	-	-	-	0	0	-	33.50	-	-	-	-	0	-	0.00%
2004-11-23	1	-	-	-	-	-	0	0	-	33.50	-	-	-	-	0	-	0.00%
2004-11-22	0	0.670	0.670	0.680	0.660	0.720	6,449,000	4,427,980	0.6866	33.50	33.50	34.00	33.00	36.00	128,980	34.331	-1.47%
2004-11-19	0	0.680	0.670	0.680	0.620	0.690	12,116,000	7,897,920	0.6519	34.00	33.50	34.00	31.00	34.50	242,320	32.593	7.94%
2004-11-18	0	0.630	0.620	0.630	0.620	0.640	1,401,020	880,392	0.6284	31.50	31.00	31.50	31.00	32.00	28,020	31.420	-1.56%
2004-11-17	0	0.640	0.630	0.650	0.630	0.650	800,000	510,200	0.6378	32.00	31.50	32.50	31.50	32.50	16,000	31.888	-1.54%
2004-11-16	0	0.650	0.610	0.660	0.610	0.660	2,819,000	1,802,890	0.6395	32.50	30.50	33.00	30.50	33.00	56,380	31.977	-1.52%
2004-11-15	0	0.660	0.650	0.660	0.610	0.670	2,148,000	1,408,500	0.6557	33.00	32.50	33.00	30.50	33.50	42,960	32.786	1.54%
2004-11-12	0	0.650	0.630	0.640	0.620	0.710	9,402,800	6,381,912	0.6787	32.50	31.50	32.00	31.00	35.50	188,056	33.936	-5.80%
2004-11-11	0	0.690	0.690	0.700	0.620	0.750	13,776,800	9,661,180	0.7013	34.50	34.50	35.00	31.00	37.50	275,536	35.063	11.29%
2004-11-10	0	0.620	0.610	0.640	0.620	0.800	20,575,400	14,686,564	0.7138	31.00	30.50	32.00	31.00	40.00	411,508	35.690	-1.59%
2004-11-09	0	0.630	0.630	0.640	0.485	0.640	28,170,600	16,228,326	0.5761	31.50	31.50	32.00	24.25	32.00	563,412	28.804	26.00%
2004-11-08	0	0.500	0.495	0.500	0.480	0.500	3,917,000	1,910,360	0.4877	25.00	24.75	25.00	24.00	25.00	78,340	24.385	5.26%
2004-11-05	0	0.475	0.475	0.485	0.475	0.490	790,000	380,500	0.4816	23.75	23.75	24.25	23.75	24.50	15,800	24.082	-4.04%
2004-11-04	0	0.495	0.470	0.495	0.490	0.495	170,000	83,550	0.4915	24.75	23.50	24.75	24.50	24.75	3,400	24.574	4.21%
2004-11-03	0	0.475	0.475	0.490	0.475	0.495	3,627,400	1,747,070	0.4816	23.75	23.75	24.50	23.75	24.75	72,548	24.082	0.00%
2004-11-02	0	0.475	0.470	0.485	0.470	0.485	7,094,000	3,349,550	0.4722	23.75	23.50	24.25	23.50	24.25	141,880	23.608	-3.06%
2004-11-01	0	0.490	0.475	0.495	0.455	0.490	6,460,000	3,091,200	0.4785	24.50	23.75	24.75	22.75	24.50	129,200	23.926	-2.00%
2004-10-29	0	0.500	0.465	0.500	0.450	0.500	3,220,000	1,494,900	0.4643	25.00	23.25	25.00	22.50	25.00	64,400	23.213	6.38%
2004-10-28	0	0.470	0.450	0.470	0.450	0.470	11,700,800	5,442,744	0.4652	23.50	22.50	23.50	22.50	23.50	234,016	23.258	0.00%
2004-10-27	0	0.470	0.465	0.475	0.470	0.470	21,400	9,716	0.4540	23.50	23.25	23.75	23.50	23.50	428	22.701	1.08%
2004-10-26	0	0.465	0.450	0.465	0.465	0.470	260,000	121,150	0.4660	23.25	22.50	23.25	23.25	23.50	5,200	23.298	0.00%
2004-10-25	0	0.465	0.445	0.465	0.465	0.470	160,000	74,900	0.4681	23.25	22.25	23.25	23.25	23.50	3,200	23.406	3.33%
2004-10-21	0	0.450	0.440	0.450	0.430	0.460	3,030,000	1,365,150	0.4505	22.50	22.00	22.50	21.50	23.00	60,600	22.527	3.45%
2004-10-20	0	0.435	0.435	0.455	0.435	0.455	104,000	45,340	0.4360	21.75	21.75	22.75	21.75	22.75	2,080	21.798	-3.33%
2004-10-19	0	0.450	0.440	0.450	0.445	0.450	531,000	238,410	0.4490	22.50	22.00	22.50	22.25	22.50	10,620	22.449	0.00%
2004-10-18	0	0.450	0.430	0.450	0.430	0.450	502,000	222,110	0.4425	22.50	21.50	22.50	21.50	22.50	10,040	22.123	3.45%
2004-10-15	0	0.435	0.435	0.455	0.435	0.460	326,000	146,160	0.4483	21.75	21.75	22.75	21.75	23.00	6,520	22.417	-5.43%
2004-10-14	0	0.460	0.445	0.460	0.440	0.460	5,810,000	2,613,300	0.4498	23.00	22.25	23.00	22.00	23.00	116,200	22.490	-1.08%
2004-10-13	0	0.465	0.430	0.465	0.440	0.465	6,116,600	2,766,339	0.4523	23.25	21.50	23.25	22.00	23.25	122,332	22.613	4.49%
2004-10-12	0	0.445	0.445	0.465	0.440	0.465	11,586,400	5,213,306	0.4500	22.25	22.25	23.25	22.00	23.25	231,728	22.498	0.00%
2004-10-11	0	0.445	0.445	0.465	0.445	0.470	280,000	126,000	0.4500	22.25	22.25	23.25	22.25	23.50	5,600	22.500	-2.20%
2004-10-08	0	0.455	0.440	0.460	0.450	0.455	270,000	122,550	0.4539	22.75	22.00	23.00	22.50	22.75	5,400	22.694	1.11%
2004-10-07	0	0.450	0.430	0.455	0.425	0.450	1,176,000	527,360	0.4484	22.50	21.50	22.75	21.25	22.50	23,520	22.422	3.45%
2004-10-06	0	0.435	0.430	0.440	0.435	0.435	57,000	24,620	0.4319	21.75	21.50	22.00	21.75	21.75	1,140	21.596	-2.25%
2004-10-05	0	0.445	0.430	0.450	0.445	0.450	1,040,000	463,000	0.4452	22.25	21.50	22.50	22.25	22.50	20,800	22.260	-1.11%
2004-10-04	0	0.450	0.430	0.450	0.425	0.460	629,400	275,204	0.4372	22.50	21.50	22.50	21.25	23.00	12,588	21.862	-3.23%
2004-09-30	0	0.465	0.440	0.495	0.440	0.465	5,610,000	2,560,450	0.4564	23.25	22.00	24.75	22.00	23.25	112,200	22.820	1.09%
2004-09-28	0	0.460	0.450	0.475	0.440	0.500	2,720,000	1,262,500	0.4642	23.00	22.50	23.75	22.00	25.00	54,400	23.208	2.22%
2004-09-27	0	0.450	0.425	0.450	0.410	0.450	875,600	379,634	0.4336	22.50	21.25	22.50	20.50	22.50	17,512	21.679	0.00%
2004-09-24	0	0.450	0.410	0.450	0.440	0.465	965,200	438,684	0.4545	22.50	20.50	22.50	22.00	23.25	19,304	22.725	-2.17%
2004-09-23	0	0.460	0.440	0.460	0.460	0.460	303,000	139,260	0.4596	23.00	22.00	23.00	23.00	23.00	6,060	22.980	-4.17%
2004-09-22	0	0.480	0.440	0.480	0.445	0.480	1,975,400	924,218	0.4679	24.00	22.00	24.00	22.25	24.00	39,508	23.393	6.67%
2004-09-21	0	0.450	0.430	0.470	0.450	0.480	2,484,400	1,136,852	0.4576	22.50	21.50	23.50	22.50	24.00	49,688	22.880	0.00%
2004-09-20	0	0.450	0.450	0.465	0.450	0.450	547,000	245,940	0.4496	22.50	22.50	23.25	22.50	22.50	10,940	22.481	-6.25%
2004-09-17	0	0.480	0.455	0.480	0.465	0.500	2,601,000	1,253,160	0.4818	24.00	22.75	24.00	23.25	25.00	52,020	24.090	-4.00%
2004-09-16	0	0.500	0.485	0.500	0.470	0.500	742,000	355,790	0.4795	25.00	24.25	25.00	23.50	25.00	14,840	23.975	0.00%
2004-09-15	0	0.500	0.460	0.500	0.480	0.500	510,800	250,784	0.4910	25.00	23.00	25.00	24.00	25.00	10,216	24.548	0.00%
2004-09-14	1	-	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2004-09-13	1	-	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2004-09-10	1	-	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2004-09-09	1	-	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2004-09-08	0	0.500	0.480	0.500	0.485	0.530	1,410,000	716,450	0.5081	25.00	24.00	25.00	24.25	26.50	28,200	25.406	3.09%
2004-09-07	0	0.485	0.475	0.485	0.470	0.485	340,000	162,500	0.4779	24.25	23.75	24.25	23.50	24.25	6,800	23.897	0.00%
2004-09-06	0	0.485	0.475	0.485	0.480	0.495	1,210,000	592,050	0.4893	24.25	23.75	24.25	24.00	24.75	24,200	24.465	-2.02%
2004-09-03	0	0.495	0.475	0.500	0.480	0.520	712,200	353,284	0.4960	24.75	23.75	25.00	24.00	26.00	14,244	24.802	1.02%
2004-09-02	0	0.490	0.470	0.490	0.460	0.500	2,255,000	1,084,750	0.4810	24.50	23.50	24.50	23.00	25.00	45,100	24.052	-7.55%
2004-09-01	0	0.530	0.480	0.530	0.485	0.530	1,968,000	985,060	0.5005	26.50	24.00	26.50	24.25	26.50	39,360	25.027	0.00%
2004-08-31	0	0.530	0.470	0.530	0.460	0.530	1,060,400	518,910	0.4894	26.50	23.50	26.50	23.00	26.50	21,208	24.468	-1.85%
2004-08-30	0	0.540	0.500	0.540	0.500	0.550	6,031,400	3,109,038	0.5155	27.00	25.00	27.00	25.00	27.50	120,628	25.774	1.89%
2004-08-27	0	0.530	0.460	0.530	0.500	0.590	2,527,000	1,333,610	0.5277	26.50	23.00	26.50	25.00	29.50	50,540	26.387	-7.02%
2004-08-26	0	0.570	0.570	0.580	0.440	0.580	8,629,200	4,360,018	0.5053	28.50	28.50	29.00	22.00	29.00	172,584	25.263	15.15%
2004-08-25	0	0.495	0.470	0.495	0.470	0.510	2,617,000	1,293,630	0.4943	24.75	23.50	24.75	23.50	25.50	52,340	24.716	-1.00%
2004-08-24	0	0.500	0.460	0.510	0.460	0.500	2,711,200	1,300,104	0.4795	25.00	23.00	25.50	23.00	25.00	54,224	23.977	13.64%
2004-08-23	0	0.440	0.430	0.440	0.400	0.445	5,292,000	2,226,550	0.4207	22.00	21.50	22.00	20.00	22.25	105,840	21.037	10.00%
2004-08-20	0	0.400	0.380	0.400	0.400	0.410	670,000	270,450	0.4037	20.00	19.00	20.00	20.00	20.50	13,400	20.183	0.00%
2004-08-19	0	0.400	0.350	0.400	0.390	0.410	660,000	262,900	0.3983	20.00	17.50	20.00	19.50	20.50	13,200	19.917	2.56%
2004-08-18	0	0.390	0.350	0.395	-	-	0	0	-	19.50	17.50	19.75	-	-	0	-	0.00%
2004-08-17	0	0.390	0.355	0.390	0.395	0.395	20,000	7,900	0.3950	19.50	17.75	19.50	19.75	19.75	400	19.750	-1.27%
2004-08-16	0	0.395	0.360	0.395	0.395	0.400	150,000	59,750	0.3983	19.75	18.00	19.75	19.75	20.00	3,000	19.917	3.95%
2004-08-13	0	0.380	0.355	0.380	0.380	0.395	3,025,000	1,167,250	0.3859	19.00	17.75	19.00	19.00	19.75	60,500	19.293	1.33%
2004-08-12	0	0.375	0.350	0.375	0.335	0.375	2,311,000	864,680	0.3742	18.75	17.50	18.75	16.75	18.75	46,220	18.708	-1.32%
2004-08-11	0	0.380	0.350	0.390	0.380	0.390	65,000	24,700	0.3800	19.00	17.50	19.50	19.00	19.50	1,300	19.000	-3.80%
2004-08-10	0	0.395	0.350	0.395	0.390	0.410	403,000	160,890	0.3992	19.75	17.50	19.75	19.50	20.50	8,060	19.962	-3.66%
2004-08-09	0	0.410	0.350	0.405	0.340	0.410	16,919,800	6,067,616	0.3586	20.50	17.50	20.25	17.00	20.50	338,396	17.931	12.33%
2004-08-06	0	0.365	0.350	0.375	0.350	0.370	500,600	181,086	0.3617	18.25	17.50	18.75	17.50	18.50	10,012	18.087	-2.67%
2004-08-05	0	0.375	0.330	0.375	0.360	0.375	1,500,000	551,550	0.3677	18.75	16.50	18.75	18.00	18.75	30,000	18.385	8.70%
2004-08-04	0	0.345	0.300	0.350	0.325	0.350	350,000	119,300	0.3409	17.25	15.00	17.50	16.25	17.50	7,000	17.043	-4.17%
2004-08-03	0	0.360	0.340	0.360	0.335	0.370	282,000	102,020	0.3618	18.00	17.00	18.00	16.75	18.50	5,640	18.089	-2.70%
2004-08-02	0	0.370	0.335	0.375	0.360	0.370	5,980,000	2,193,600	0.3668	18.50	16.75	18.75	18.00	18.50	119,600	18.341	2.78%
2004-07-30	0	0.360	0.350	0.365	0.360	0.370	5,308,400	1,952,056	0.3677	18.00	17.50	18.25	18.00	18.50	106,168	18.386	0.00%
2004-07-29	0	0.360	0.320	0.360	0.360	0.360	130,000	46,800	0.3600	18.00	16.00	18.00	18.00	18.00	2,600	18.000	-1.37%
2004-07-28	0	0.365	0.320	0.365	0.365	0.365	420,000	153,300	0.3650	18.25	16.00	18.25	18.25	18.25	8,400	18.250	-1.35%
2004-07-27	0	0.370	0.330	0.370	0.365	0.370	675,600	249,486	0.3693	18.50	16.50	18.50	18.25	18.50	13,512	18.464	1.37%
2004-07-26	0	0.365	0.345	0.365	0.345	0.370	6,030,000	2,187,100	0.3627	18.25	17.25	18.25	17.25	18.50	120,600	18.135	0.00%
2004-07-23	0	0.365	0.345	0.375	0.365	0.370	5,700,000	2,083,000	0.3654	18.25	17.25	18.75	18.25	18.50	114,000	18.272	4.29%
2004-07-22	0	0.350	-	0.365	0.350	0.370	1,174,000	430,780	0.3669	17.50	-	18.25	17.50	18.50	23,480	18.347	-1.41%
2004-07-21	0	0.355	0.355	0.360	0.355	0.365	552,000	199,090	0.3607	17.75	17.75	18.00	17.75	18.25	11,040	18.034	-5.33%
2004-07-20	0	0.375	0.350	0.375	0.350	0.380	1,060,000	394,800	0.3725	18.75	17.50	18.75	17.50	19.00	21,200	18.623	-1.32%
2004-07-19	0	0.380	0.360	0.380	0.350	0.380	7,990,400	3,027,632	0.3789	19.00	18.00	19.00	17.50	19.00	159,808	18.945	-1.30%
2004-07-16	0	0.385	0.345	0.385	-	-	0	0	-	19.25	17.25	19.25	-	-	0	-	-1.28%
2004-07-15	0	0.390	0.375	0.390	0.370	0.395	1,270,000	495,900	0.3905	19.50	18.75	19.50	18.50	19.75	25,400	19.524	6.85%
2004-07-14	0	0.365	0.390	0.395	0.345	0.395	31,466,600	11,063,261	0.3516	18.25	19.50	19.75	17.25	19.75	629,332	17.579	-7.59%
2004-07-13	0	0.395	0.335	0.400	0.365	0.400	3,652,800	1,372,252	0.3757	19.75	16.75	20.00	18.25	20.00	73,056	18.784	6.76%
2004-07-12	0	0.370	0.335	0.375	0.325	0.380	760,400	277,024	0.3643	18.50	16.75	18.75	16.25	19.00	15,208	18.216	2.78%
2004-07-09	0	0.360	0.330	0.370	-	-	1,000,000	380,000	0.3800	18.00	16.50	18.50	-	-	20,000	19.000	0.00%
2004-07-08	0	0.360	0.340	0.380	0.330	0.370	19,616,000	6,915,870	0.3526	18.00	17.00	19.00	16.50	18.50	392,320	17.628	4.35%
2004-07-07	0	0.345	0.345	0.360	0.340	0.355	6,755,000	2,386,600	0.3533	17.25	17.25	18.00	17.00	17.75	135,100	17.665	-2.82%
2004-07-06	0	0.355	0.340	0.355	0.345	0.360	3,338,400	1,161,120	0.3478	17.75	17.00	17.75	17.25	18.00	66,768	17.390	-2.74%
2004-07-05	0	0.365	0.360	0.370	0.360	0.365	1,820,000	662,100	0.3638	18.25	18.00	18.50	18.00	18.25	36,400	18.190	-5.19%
2004-07-02	0	0.385	0.345	0.400	0.350	0.395	3,120,000	1,149,650	0.3685	19.25	17.25	20.00	17.50	19.75	62,400	18.424	11.59%
2004-06-30	0	0.345	0.330	0.350	0.345	0.350	627,800	218,426	0.3479	17.25	16.50	17.50	17.25	17.50	12,556	17.396	-2.82%
2004-06-29	0	0.355	0.350	0.360	0.350	0.365	1,980,000	715,250	0.3612	17.75	17.50	18.00	17.50	18.25	39,600	18.062	-2.74%
2004-06-28	0	0.365	0.350	0.365	0.355	0.380	1,493,000	541,570	0.3627	18.25	17.50	18.25	17.75	19.00	29,860	18.137	-2.67%
2004-06-25	1	-	-	-	-	-	0	0	-	18.75	-	-	-	-	0	-	0.00%
2004-06-24	0	0.375	0.350	0.375	0.350	0.375	1,830,000	677,500	0.3702	18.75	17.50	18.75	17.50	18.75	36,600	18.511	4.17%
2004-06-23	0	0.360	0.355	0.360	0.355	0.360	1,006,000	361,040	0.3589	18.00	17.75	18.00	17.75	18.00	20,120	17.944	1.41%
2004-06-21	0	0.355	0.355	0.360	0.350	0.375	5,284,800	1,911,334	0.3617	17.75	17.75	18.00	17.50	18.75	105,696	18.083	-4.05%
2004-06-18	0	0.370	0.335	0.370	0.350	0.375	5,228,000	1,901,770	0.3638	18.50	16.75	18.50	17.50	18.75	104,560	18.188	-1.33%
2004-06-17	0	0.375	0.350	0.380	0.350	0.380	2,562,000	955,575	0.3730	18.75	17.50	19.00	17.50	19.00	51,240	18.649	7.14%
2004-06-16	0	0.350	0.320	0.350	0.320	0.350	50,400	16,716	0.3317	17.50	16.00	17.50	16.00	17.50	1,008	16.583	6.06%
2004-06-15	0	0.330	0.330	0.360	0.330	0.330	200,400	66,124	0.3300	16.50	16.50	18.00	16.50	16.50	4,008	16.498	0.00%
2004-06-14	0	0.330	0.330	-	0.320	0.330	68,600	22,352	0.3258	16.50	16.50	-	16.00	16.50	1,372	16.292	1.54%
2004-06-11	0	0.325	0.300	0.325	0.310	0.330	3,390,400	1,034,666	0.3052	16.25	15.00	16.25	15.50	16.50	67,808	15.259	10.17%
2004-06-10	0	0.295	-	0.365	0.295	0.345	3,530,000	1,186,750	0.3362	14.75	-	18.25	14.75	17.25	70,600	16.809	-14.49%
2004-06-09	0	0.345	0.335	0.345	0.340	0.355	3,857,000	1,335,295	0.3462	17.25	16.75	17.25	17.00	17.75	77,140	17.310	2.99%
2004-06-08	0	0.335	0.315	0.335	0.320	0.340	1,794,000	595,710	0.3321	16.75	15.75	16.75	16.00	17.00	35,880	16.603	-2.90%
2004-06-07	0	0.345	0.340	0.345	0.340	0.355	1,284,800	447,836	0.3486	17.25	17.00	17.25	17.00	17.75	25,696	17.428	1.47%
2004-06-04	0	0.340	0.330	0.345	0.335	0.345	774,940	261,381	0.3373	17.00	16.50	17.25	16.75	17.25	15,499	16.865	-2.86%
2004-06-03	0	0.350	0.350	0.355	0.300	0.355	3,160,660	1,072,821	0.3394	17.50	17.50	17.75	15.00	17.75	63,213	16.971	16.67%
2004-06-02	0	0.300	0.290	0.300	0.280	0.300	1,581,800	458,903	0.2901	15.00	14.50	15.00	14.00	15.00	31,636	14.506	3.45%
2004-06-01	0	0.290	0.270	0.290	0.275	0.290	10,638,400	3,048,297	0.2865	14.50	13.50	14.50	13.75	14.50	212,768	14.327	0.00%
2004-05-31	0	0.290	0.260	0.290	0.265	0.295	1,795,000	509,900	0.2841	14.50	13.00	14.50	13.25	14.75	35,900	14.203	3.57%
2004-05-28	0	2.800	2.675	2.950	2.700	3.000	1,130,300	3,073,565	2.7192	14.00	13.37	14.75	13.50	15.00	226,060	13.596	3.70%
2004-05-27	0	2.700	2.500	2.750	2.450	2.700	79,720	205,342	2.5758	13.50	12.50	13.75	12.25	13.50	15,944	12.879	11.34%
2004-05-25	0	2.425	2.425	2.500	2.400	2.450	32,300	77,560	2.4012	12.12	12.12	12.50	12.00	12.25	6,460	12.006	-1.02%
2004-05-24	0	2.450	2.425	2.500	2.300	2.500	94,380	227,715	2.4127	12.25	12.12	12.50	11.50	12.50	18,876	12.064	12.64%
2004-05-21	0	2.175	2.150	2.325	2.150	2.200	105,200	227,930	2.1666	10.87	10.75	11.63	10.75	11.00	21,040	10.833	1.16%
2004-05-20	0	2.150	2.100	2.175	2.025	2.150	243,960	513,801	2.1061	10.75	10.50	10.87	10.13	10.75	48,792	10.530	7.50%
2004-05-19	0	2.000	2.000	2.075	1.980	2.000	1,016,000	2,031,440	1.9994	10.00	10.00	10.38	9.900	10.00	203,200	9.9972	2.56%
2004-05-18	0	1.950	1.950	1.980	1.950	1.980	21,920	42,614	1.9441	9.750	9.750	9.900	9.750	9.900	4,384	9.7203	2.09%
2004-05-17	0	1.910	1.910	1.960	1.900	1.930	163,320	310,527	1.9013	9.550	9.550	9.800	9.500	9.650	32,664	9.5067	-0.52%
2004-05-14	0	1.920	1.920	2.000	1.900	2.050	309,600	596,880	1.9279	9.600	9.600	10.00	9.500	10.25	61,920	9.6395	-5.19%
2004-05-13	0	2.025	1.950	2.000	1.440	2.050	317,540	615,420	1.9381	10.13	9.750	10.00	7.200	10.25	63,508	9.6904	65.98%
2004-05-12	1	-	-	-	-	-	0	0	-	6.100	-	-	-	-	0	-	0.00%
2004-05-11	0	1.220	-	-	1.220	1.600	28,000	38,560	1.3771	6.100	-	-	6.100	8.000	5,600	6.8857	-18.67%
2004-05-10	0	1.500	1.500	1.900	1.500	1.730	32,000	52,800	1.6500	7.500	7.500	9.500	7.500	8.650	6,400	8.2500	-16.67%
2004-05-07	0	1.800	-	1.940	1.800	2.050	118,000	226,120	1.9163	9.000	-	9.700	9.000	10.25	23,600	9.5814	-13.25%
2004-05-06	0	2.075	1.980	2.075	-	-	0	0	-	10.38	9.900	10.38	-	-	0	-	-1.19%
2004-05-05	0	2.100	1.950	2.150	2.100	2.100	8,000	16,800	2.1000	10.50	9.750	10.75	10.50	10.50	1,600	10.500	-2.33%
2004-05-04	0	2.150	2.100	-	2.150	2.150	36,000	77,400	2.1500	10.75	10.50	-	10.75	10.75	7,200	10.750	-4.44%
2004-05-03	0	2.250	-	2.400	-	-	0	0	-	11.25	-	12.00	-	-	0	-	0.00%
2004-04-30	0	2.250	2.100	2.450	-	-	0	0	-	11.25	10.50	12.25	-	-	0	-	0.00%
2004-04-29	0	2.250	2.100	2.450	2.250	2.250	52,000	117,000	2.2500	11.25	10.50	12.25	11.25	11.25	10,400	11.250	-10.00%
2004-04-28	0	2.500	2.350	2.600	-	-	2,160	4,752	2.2000	12.50	11.75	13.00	-	-	432	11.000	0.00%
2004-04-27	0	2.500	2.200	2.600	2.300	2.500	21,000	49,310	2.3481	12.50	11.00	13.00	11.50	12.50	4,200	11.740	19.05%
2004-04-26	0	2.100	2.100	2.475	2.000	2.000	8,140	16,273	1.9991	10.50	10.50	12.37	10.00	10.00	1,628	9.9957	-16.00%
2004-04-23	0	2.500	2.025	2.550	-	-	0	0	-	12.50	10.13	12.75	-	-	0	-	0.00%
2004-04-22	0	2.500	2.300	2.500	-	-	2,100	4,200	2.0000	12.50	11.50	12.50	-	-	420	10.000	-3.85%
2004-04-21	0	2.600	2.100	2.600	-	-	300	630	2.1000	13.00	10.50	13.00	-	-	60	10.500	0.00%
2004-04-20	0	2.600	2.025	2.700	2.600	2.600	21,000	54,000	2.5714	13.00	10.13	13.50	13.00	13.00	4,200	12.857	8.33%
2004-04-19	0	2.400	2.000	2.600	-	-	1,200	2,400	2.0000	12.00	10.00	13.00	-	-	240	10.000	0.00%
2004-04-16	0	2.400	-	-	2.400	2.400	4,000	9,600	2.4000	12.00	-	-	12.00	12.00	800	12.000	0.00%
2004-04-15	0	2.400	2.300	2.400	-	-	260	572	2.2000	12.00	11.50	12.00	-	-	52	11.000	0.00%
2004-04-14	0	2.400	2.350	2.600	2.400	2.400	7,100	16,575	2.3345	12.00	11.75	13.00	12.00	12.00	1,420	11.673	0.00%
2004-04-13	0	2.400	2.400	2.700	2.400	2.600	89,100	216,530	2.4302	12.00	12.00	13.50	12.00	13.00	17,820	12.151	-11.11%
2004-04-08	0	2.700	-	2.800	2.700	2.700	13,300	35,715	2.6853	13.50	-	14.00	13.50	13.50	2,660	13.427	0.00%
2004-04-07	0	2.700	2.500	2.825	2.700	2.700	46,100	116,965	2.5372	13.50	12.50	14.13	13.50	13.50	9,220	12.686	0.00%
2004-04-06	0	2.700	2.200	-	2.200	2.700	113,900	279,090	2.4503	13.50	11.00	-	11.00	13.50	22,780	12.252	35.00%
2004-04-02	0	2.000	1.960	2.050	-	-	0	0	-	10.00	9.800	10.25	-	-	0	-	0.00%
2004-04-01	0	2.000	1.980	2.050	1.980	2.050	28,800	58,056	2.0158	10.00	9.900	10.25	9.900	10.25	5,760	10.079	-1.23%
2004-03-31	0	2.025	1.960	2.025	-	-	3,020	5,738	1.9000	10.13	9.800	10.13	-	-	604	9.5000	0.00%
2004-03-30	0	2.025	1.970	2.025	2.050	2.050	16,500	33,750	2.0455	10.13	9.850	10.13	10.25	10.25	3,300	10.227	1.25%
2004-03-29	0	2.000	1.970	2.025	2.000	2.000	32,000	64,000	2.0000	10.00	9.850	10.13	10.00	10.00	6,400	10.000	-2.44%
2004-03-26	0	2.050	2.000	2.450	2.050	2.050	8,000	16,400	2.0500	10.25	10.00	12.25	10.25	10.25	1,600	10.250	-10.87%
2004-03-25	0	2.300	2.100	2.300	2.350	2.350	4,000	9,400	2.3500	11.50	10.50	11.50	11.75	11.75	800	11.750	6.98%
2004-03-24	0	2.150	2.050	2.300	-	-	0	0	-	10.75	10.25	11.50	-	-	0	-	0.00%
2004-03-23	0	2.150	2.000	2.350	-	-	580	1,184	2.0414	10.75	10.00	11.75	-	-	116	10.207	0.00%
2004-03-22	0	2.150	2.000	2.200	-	-	300	596	1.9867	10.75	10.00	11.00	-	-	60	9.9333	0.00%
2004-03-19	0	2.150	2.150	2.275	2.150	2.300	24,000	53,600	2.2333	10.75	10.75	11.38	10.75	11.50	4,800	11.167	-3.37%
2004-03-18	0	2.225	2.200	2.400	-	-	1,000	2,000	2.0000	11.12	11.00	12.00	-	-	200	10.000	0.00%
2004-03-17	0	2.225	2.100	-	2.100	2.225	12,100	25,418	2.1007	11.12	10.50	-	10.50	11.12	2,420	10.503	8.54%
2004-03-16	0	2.050	2.050	-	-	-	3,400	6,414	1.8865	10.25	10.25	-	-	-	680	9.4324	0.00%
2004-03-15	0	2.050	2.025	2.225	2.050	2.050	11,000	21,981	1.9983	10.25	10.13	11.12	10.25	10.25	2,200	9.9914	1.23%
2004-03-12	0	2.025	2.025	2.225	1.950	1.950	23,700	46,595	1.9660	10.13	10.13	11.12	9.750	9.750	4,740	9.8302	-10.00%
2004-03-11	0	2.250	2.150	2.350	2.250	2.250	20,120	45,066	2.2399	11.25	10.75	11.75	11.25	11.25	4,024	11.199	-4.26%
2004-03-10	0	2.350	2.325	2.375	2.250	2.350	25,060	57,094	2.2783	11.75	11.63	11.88	11.25	11.75	5,012	11.391	2.17%
2004-03-09	0	2.300	2.300	2.400	2.300	2.400	38,300	87,830	2.2932	11.50	11.50	12.00	11.50	12.00	7,660	11.466	-4.17%
2004-03-08	0	2.400	2.375	2.600	2.400	2.400	33,680	80,546	2.3915	12.00	11.88	13.00	12.00	12.00	6,736	11.958	-3.03%
2004-03-05	0	2.475	2.475	2.600	2.400	2.550	59,340	143,617	2.4202	12.37	12.37	13.00	12.00	12.75	11,868	12.101	-2.94%
2004-03-04	0	2.550	2.500	2.700	2.500	2.550	46,540	115,334	2.4782	12.75	12.50	13.50	12.50	12.75	9,308	12.391	0.00%
2004-03-03	0	2.550	2.550	2.600	2.400	2.550	38,760	96,240	2.4830	12.75	12.75	13.00	12.00	12.75	7,752	12.415	7.37%
2004-03-02	0	2.375	2.375	2.600	2.300	2.300	10,680	24,408	2.2854	11.88	11.88	13.00	11.50	11.50	2,136	11.427	-8.65%
2004-03-01	0	2.600	2.500	2.775	2.500	2.600	27,747	67,143	2.4198	13.00	12.50	13.88	12.50	13.00	5,549	12.099	13.04%
2004-02-27	0	2.300	2.100	-	2.100	2.300	17,100	37,290	2.1807	11.50	10.50	-	10.50	11.50	3,420	10.904	4.55%
2004-02-26	0	2.200	2.200	2.300	2.100	2.300	46,500	101,200	2.1763	11.00	11.00	11.50	10.50	11.50	9,300	10.882	4.76%
2004-02-25	0	2.100	2.100	2.300	2.100	2.100	5,000	10,400	2.0800	10.50	10.50	11.50	10.50	10.50	1,000	10.400	-8.70%
2004-02-24	0	2.300	2.225	2.450	2.225	2.300	21,900	50,303	2.2969	11.50	11.12	12.25	11.12	11.50	4,380	11.485	-4.17%
2004-02-23	0	2.400	2.400	2.425	2.300	2.500	44,840	107,977	2.4081	12.00	12.00	12.12	11.50	12.50	8,968	12.040	-4.00%
2004-02-20	0	2.500	2.400	2.500	2.500	2.500	25,300	63,250	2.5000	12.50	12.00	12.50	12.50	12.50	5,060	12.500	-7.41%
2004-02-19	0	2.700	2.600	2.750	2.700	3.300	60,700	169,815	2.7976	13.50	13.00	13.75	13.50	16.50	12,140	13.988	-6.90%
2004-02-18	0	2.900	2.850	2.900	2.900	2.925	414,200	1,240,138	2.9941	14.50	14.25	14.50	14.50	14.62	82,840	14.970	0.00%
2004-02-17	0	2.900	2.900	2.950	2.900	3.100	355,100	1,064,725	2.9984	14.50	14.50	14.75	14.50	15.50	71,020	14.992	-1.69%
2004-02-16	0	2.950	2.950	3.075	2.900	3.100	367,621	1,105,853	3.0081	14.75	14.75	15.38	14.50	15.50	73,524	15.041	3.51%
2004-02-13	0	2.850	2.850	3.050	2.800	3.075	400,160	1,202,361	3.0047	14.25	14.25	15.25	14.00	15.38	80,032	15.024	-5.00%
2004-02-12	0	3.000	2.800	3.000	2.800	3.100	122,920	360,080	2.9294	15.00	14.00	15.00	14.00	15.50	24,584	14.647	-9.09%
2004-02-11	0	3.300	3.100	3.300	3.100	3.400	4,420	14,352	3.2471	16.50	15.50	16.50	15.50	17.00	884	16.235	-2.94%
2004-02-10	0	0.034	0.032	0.034	0.030	0.037	9,204,000	318,046	0.0346	17.00	16.00	17.00	15.00	18.50	18,408	17.278	0.00%
2004-02-09	0	0.034	0.031	0.034	0.030	0.034	4,384,000	136,224	0.0311	17.00	15.50	17.00	15.00	17.00	8,768	15.536	3.03%
2004-02-06	0	0.033	0.033	0.034	0.032	0.034	6,544,000	218,540	0.0334	16.50	16.50	17.00	16.00	17.00	13,088	16.698	3.12%
2004-02-05	0	0.032	0.032	0.035	0.032	0.034	9,130,000	300,790	0.0329	16.00	16.00	17.50	16.00	17.00	18,260	16.473	-13.51%
2004-02-04	0	0.037	0.034	0.037	0.033	0.038	18,780,000	660,786	0.0352	18.50	17.00	18.50	16.50	19.00	37,560	17.593	0.00%
2004-02-03	0	0.037	0.037	0.038	0.036	0.039	15,442,000	582,908	0.0377	18.50	18.50	19.00	18.00	19.50	30,884	18.874	-5.13%
2004-02-02	0	0.039	0.039	0.041	0.033	0.045	52,067,000	2,038,191	0.0391	19.50	19.50	20.50	16.50	22.50	104,134	19.573	18.18%
2004-01-30	0	0.033	0.033	0.035	0.028	0.034	15,484,000	491,976	0.0318	16.50	16.50	17.50	14.00	17.00	30,968	15.887	13.79%
2004-01-29	0	0.029	0.029	0.033	0.027	0.030	4,436,000	127,284	0.0287	14.50	14.50	16.50	13.50	15.00	8,872	14.347	-3.33%
2004-01-28	0	0.030	0.029	0.030	0.030	0.033	7,650,000	233,866	0.0306	15.00	14.50	15.00	15.00	16.50	15,300	15.285	-6.25%
2004-01-27	0	0.032	0.032	0.033	0.031	0.033	2,764,000	88,924	0.0322	16.00	16.00	16.50	15.50	16.50	5,528	16.086	-5.88%
2004-01-26	0	0.034	0.032	0.034	0.030	0.035	7,270,000	237,626	0.0327	17.00	16.00	17.00	15.00	17.50	14,540	16.343	9.68%
2004-01-21	0	0.031	0.030	0.031	0.030	0.031	2,446,773	74,347	0.0304	15.50	15.00	15.50	15.00	15.50	4,894	15.193	0.00%
2004-01-20	0	0.031	0.031	0.033	0.030	0.032	2,340,000	71,840	0.0307	15.50	15.50	16.50	15.00	16.00	4,680	15.350	0.00%
2004-01-19	0	0.031	0.029	0.033	0.030	0.033	6,120,000	185,742	0.0304	15.50	14.50	16.50	15.00	16.50	12,240	15.175	6.90%
2004-01-16	0	0.029	0.028	0.029	0.029	0.030	2,110,000	61,800	0.0293	14.50	14.00	14.50	14.50	15.00	4,220	14.645	-3.33%
2004-01-15	0	0.030	0.030	0.031	0.028	0.031	15,810,000	464,716	0.0294	15.00	15.00	15.50	14.00	15.50	31,620	14.697	0.00%
2004-01-14	0	0.030	0.029	0.030	0.029	0.033	4,594,000	139,684	0.0304	15.00	14.50	15.00	14.50	16.50	9,188	15.203	0.00%
2004-01-13	0	0.030	0.030	0.031	0.029	0.031	8,690,000	258,610	0.0298	15.00	15.00	15.50	14.50	15.50	17,380	14.880	-3.23%
2004-01-12	0	0.031	0.031	0.032	0.027	0.032	10,704,000	311,998	0.0291	15.50	15.50	16.00	13.50	16.00	21,408	14.574	10.71%
2004-01-09	0	0.028	0.028	0.030	0.028	0.035	29,800,000	909,990	0.0305	14.00	14.00	15.00	14.00	17.50	59,600	15.268	-15.15%
2004-01-08	0	0.033	0.031	0.033	0.022	0.044	85,882,000	3,033,878	0.0353	16.50	15.50	16.50	11.00	22.00	171,764	17.663	83.33%
2004-01-07	1	0.018	-	-	-	-	0	0	-	9.000	-	-	-	-	0	-	0.00%
2004-01-06	1	0.018	-	-	-	-	0	0	-	9.000	-	-	-	-	0	-	0.00%
2004-01-05	1	0.018	-	-	-	-	0	0	-	9.000	-	-	-	-	0	-	0.00%
2004-01-02	1	0.018	-	-	-	-	0	0	-	9.000	-	-	-	-	0	-	0.00%
2003-12-31	0	0.018	0.016	0.020	-	-	0	0	-	9.000	8.000	10.000	-	-	0	-	0.00%
2003-12-30	0	0.018	0.018	0.020	0.016	0.018	200,000	3,560	0.0178	9.000	9.000	10.000	8.000	9.000	400	8.9000	-14.29%
2003-12-29	0	0.021	0.018	0.021	0.021	0.021	1,200,000	25,200	0.0210	10.50	9.000	10.50	10.50	10.50	2,400	10.500	0.00%
2003-12-24	0	0.021	0.018	0.021	0.018	0.022	300,000	5,910	0.0197	10.50	9.000	10.50	9.000	11.00	600	9.8500	23.53%
2003-12-23	0	0.017	0.014	0.022	0.017	0.018	1,978,000	33,646	0.0170	8.500	7.000	11.00	8.500	9.000	3,956	8.5051	13.33%
2003-12-22	0	0.015	0.015	0.017	0.015	0.016	1,930,000	30,452	0.0158	7.500	7.500	8.500	7.500	8.000	3,860	7.8891	-11.76%
2003-12-19	0	0.017	0.016	0.018	0.017	0.020	2,550,000	43,900	0.0172	8.500	8.000	9.000	8.500	10.000	5,100	8.6078	0.00%
2003-12-18	0	0.017	0.017	0.019	0.017	0.017	480,000	8,160	0.0170	8.500	8.500	9.500	8.500	8.500	960	8.5000	-5.56%
2003-12-17	0	0.018	0.018	0.024	0.018	0.019	1,000,000	18,952	0.0190	9.000	9.000	12.00	9.000	9.500	2,000	9.4760	-10.00%
2003-12-16	0	0.020	0.019	0.023	-	-	0	0	-	10.000	9.500	11.50	-	-	0	-	0.00%
2003-12-15	0	0.020	0.020	0.024	0.018	0.020	200,000	3,800	0.0190	10.000	10.000	12.00	9.000	10.000	400	9.5000	0.00%
2003-12-12	0	0.020	0.020	0.024	0.020	0.020	286,000	5,720	0.0200	10.000	10.000	12.00	10.000	10.000	572	10.000	0.00%
2003-12-11	0	0.020	0.018	0.022	0.018	0.020	260,000	5,100	0.0196	10.000	9.000	11.00	9.000	10.000	520	9.8077	11.11%
2003-12-10	0	0.018	0.018	0.019	0.017	0.017	1,910,000	34,370	0.0180	9.000	9.000	9.500	8.500	8.500	3,820	8.9974	-5.26%
2003-12-09	0	0.019	0.018	0.020	0.018	0.019	2,699,442	49,378	0.0183	9.500	9.000	10.000	9.000	9.500	5,399	9.1460	-5.00%
2003-12-08	0	0.020	0.018	0.020	-	-	0	0	-	10.000	9.000	10.000	-	-	0	-	0.00%
2003-12-05	0	0.020	0.019	0.021	-	-	0	0	-	10.000	9.500	10.50	-	-	0	-	0.00%
2003-12-04	0	0.020	0.020	0.021	0.020	0.020	530,000	10,600	0.0200	10.000	10.000	10.50	10.000	10.000	1,060	10.000	0.00%
2003-12-03	0	0.020	0.020	0.021	0.018	0.021	3,138,000	63,112	0.0201	10.000	10.000	10.50	9.000	10.50	6,276	10.056	0.00%
2003-12-02	0	0.020	0.019	0.020	0.019	0.020	3,240,000	62,650	0.0193	10.000	9.500	10.000	9.500	10.000	6,480	9.6682	0.00%
2003-12-01	0	0.020	0.020	0.021	0.020	0.020	300,000	6,000	0.0200	10.000	10.000	10.50	10.000	10.000	600	10.000	0.00%
2003-11-28	0	0.020	0.019	0.021	0.019	0.020	2,360,000	47,040	0.0199	10.000	9.500	10.50	9.500	10.000	4,720	9.9661	-4.76%
2003-11-27	0	0.021	0.020	0.022	0.020	0.021	1,000,000	20,500	0.0205	10.50	10.000	11.00	10.000	10.50	2,000	10.250	0.00%
2003-11-26	0	0.021	0.020	0.022	-	-	0	0	-	10.50	10.000	11.00	-	-	0	-	0.00%
2003-11-25	0	0.021	0.021	0.024	0.020	0.021	1,520,000	31,550	0.0208	10.50	10.50	12.00	10.000	10.50	3,040	10.378	0.00%
2003-11-24	0	0.021	0.021	0.024	0.021	0.021	500,000	10,500	0.0210	10.50	10.50	12.00	10.50	10.50	1,000	10.500	-4.55%
2003-11-21	0	0.022	0.022	0.024	0.019	0.022	1,144,000	25,126	0.0220	11.00	11.00	12.00	9.500	11.00	2,288	10.982	0.00%
2003-11-20	0	0.022	0.022	0.023	0.022	0.022	1,150,000	25,300	0.0220	11.00	11.00	11.50	11.00	11.00	2,300	11.000	-4.35%
2003-11-19	0	0.023	0.023	0.024	0.022	0.023	1,380,000	31,400	0.0228	11.50	11.50	12.00	11.00	11.50	2,760	11.377	-8.00%
2003-11-18	0	0.025	0.023	0.025	0.022	0.025	2,702,000	60,500	0.0224	12.50	11.50	12.50	11.00	12.50	5,404	11.195	8.70%
2003-11-17	0	0.023	0.023	0.024	0.023	0.025	4,840,000	113,870	0.0235	11.50	11.50	12.00	11.50	12.50	9,680	11.763	-11.54%
2003-11-14	0	0.026	0.023	0.026	0.024	0.026	2,662,000	64,956	0.0244	13.00	11.50	13.00	12.00	13.00	5,324	12.201	0.00%
2003-11-13	0	0.026	0.026	0.028	0.025	0.026	830,000	21,500	0.0259	13.00	13.00	14.00	12.50	13.00	1,660	12.952	-3.70%
2003-11-12	0	0.027	0.027	0.029	0.024	0.032	5,376,000	145,780	0.0271	13.50	13.50	14.50	12.00	16.00	10,752	13.558	12.50%
2003-11-11	0	0.024	0.023	0.024	0.024	0.024	230,000	5,520	0.0240	12.00	11.50	12.00	12.00	12.00	460	12.000	4.35%
2003-11-10	0	0.023	0.023	0.024	0.023	0.024	1,120,000	26,760	0.0239	11.50	11.50	12.00	11.50	12.00	2,240	11.946	-8.00%
2003-11-07	0	0.025	0.023	0.025	0.022	0.026	1,310,000	32,308	0.0247	12.50	11.50	12.50	11.00	13.00	2,620	12.331	8.70%
2003-11-06	0	0.023	0.023	0.025	0.023	0.023	1,016,000	23,368	0.0230	11.50	11.50	12.50	11.50	11.50	2,032	11.500	-11.54%
2003-11-05	0	0.026	0.024	0.026	0.023	0.026	2,760,000	67,190	0.0243	13.00	12.00	13.00	11.50	13.00	5,520	12.172	8.33%
2003-11-04	0	0.024	0.024	0.026	0.024	0.024	348,000	8,352	0.0240	12.00	12.00	13.00	12.00	12.00	696	12.000	-7.69%
2003-11-03	0	0.026	0.024	0.026	0.023	0.027	1,600,000	42,600	0.0266	13.00	12.00	13.00	11.50	13.50	3,200	13.313	-3.70%
2003-10-31	0	0.027	0.025	0.027	0.024	0.027	3,314,000	89,218	0.0269	13.50	12.50	13.50	12.00	13.50	6,628	13.461	12.50%
2003-10-30	0	0.024	0.024	0.026	0.023	0.023	150,000	3,450	0.0230	12.00	12.00	13.00	11.50	11.50	300	11.500	-4.00%
2003-10-29	0	0.025	0.025	0.027	0.023	0.025	570,000	13,450	0.0236	12.50	12.50	13.50	11.50	12.50	1,140	11.798	4.17%
2003-10-28	0	0.024	0.024	0.026	0.024	0.028	3,284,000	83,216	0.0253	12.00	12.00	13.00	12.00	14.00	6,568	12.670	-11.11%
2003-10-27	0	0.027	0.025	0.027	0.024	0.030	6,622,000	184,760	0.0279	13.50	12.50	13.50	12.00	15.00	13,244	13.950	8.00%
2003-10-24	0	0.025	0.023	0.025	0.024	0.026	13,208,000	333,778	0.0253	12.50	11.50	12.50	12.00	13.00	26,416	12.635	13.64%
2003-10-23	0	0.022	0.022	0.024	0.022	0.023	2,637,052	59,008	0.0224	11.00	11.00	12.00	11.00	11.50	5,274	11.188	-8.33%
2003-10-22	0	0.024	0.023	0.025	0.021	0.025	4,574,000	105,478	0.0231	12.00	11.50	12.50	10.50	12.50	9,148	11.530	9.09%
2003-10-21	0	0.022	0.022	0.023	0.021	0.022	1,736,000	37,382	0.0215	11.00	11.00	11.50	10.50	11.00	3,472	10.767	-4.35%
2003-10-20	0	0.023	0.022	0.024	0.021	0.023	650,000	14,910	0.0229	11.50	11.00	12.00	10.50	11.50	1,300	11.469	0.00%
2003-10-17	0	0.023	0.022	0.023	0.022	0.023	1,034,000	22,752	0.0220	11.50	11.00	11.50	11.00	11.50	2,068	11.002	4.55%
2003-10-16	0	0.022	0.022	0.023	0.022	0.022	500,000	11,000	0.0220	11.00	11.00	11.50	11.00	11.00	1,000	11.000	-8.33%
2003-10-15	0	0.024	0.024	0.025	0.023	0.024	1,282,000	30,586	0.0239	12.00	12.00	12.50	11.50	12.00	2,564	11.929	0.00%
2003-10-14	0	0.024	0.024	0.026	0.023	0.026	2,558,000	62,042	0.0243	12.00	12.00	13.00	11.50	13.00	5,116	12.127	4.35%
2003-10-13	0	0.023	0.022	0.023	0.022	0.024	3,284,000	75,448	0.0230	11.50	11.00	11.50	11.00	12.00	6,568	11.487	-4.17%
2003-10-10	0	0.024	0.023	0.024	0.021	0.025	8,686,000	202,806	0.0233	12.00	11.50	12.00	10.50	12.50	17,372	11.674	-4.00%
2003-10-09	0	0.025	0.022	0.025	0.022	0.025	13,608,000	305,436	0.0224	12.50	11.00	12.50	11.00	12.50	27,216	11.223	8.70%
2003-10-08	0	0.023	0.022	0.023	0.021	0.026	77,884,000	1,845,906	0.0237	11.50	11.00	11.50	10.50	13.00	155,768	11.850	-4.17%
2003-10-07	0	0.024	0.023	0.025	0.024	0.026	82,440,000	2,119,750	0.0257	12.00	11.50	12.50	12.00	13.00	164,880	12.856	0.00%
2003-10-06	0	0.024	0.024	0.025	0.023	0.032	69,890,000	1,707,442	0.0244	12.00	12.00	12.50	11.50	16.00	139,780	12.215	-25.00%
2003-10-03	0	0.032	0.032	0.035	0.030	0.032	3,680,000	111,380	0.0303	16.00	16.00	17.50	15.00	16.00	7,360	15.133	6.67%
2003-10-02	0	0.030	0.030	0.036	0.030	0.030	100,000	3,000	0.0300	15.00	15.00	18.00	15.00	15.00	200	15.000	0.00%
2003-09-30	0	0.030	0.030	0.033	0.030	0.032	3,632,000	112,510	0.0310	15.00	15.00	16.50	15.00	16.00	7,264	15.489	-3.23%
2003-09-29	0	0.031	0.031	0.034	0.030	0.035	3,508,000	107,728	0.0307	15.50	15.50	17.00	15.00	17.50	7,016	15.355	-11.43%
2003-09-26	0	0.035	0.035	0.040	0.035	0.035	20,000	700	0.0350	17.50	17.50	20.00	17.50	17.50	40	17.500	0.00%
2003-09-25	0	0.035	0.035	0.038	0.035	0.040	2,782,000	103,666	0.0373	17.50	17.50	19.00	17.50	20.00	5,564	18.632	-12.50%
2003-09-24	0	0.040	0.040	0.042	0.032	0.034	4,992,000	165,264	0.0331	20.00	20.00	21.00	16.00	17.00	9,984	16.553	14.29%
2003-09-23	1	0.035	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2003-09-22	0	0.035	0.035	0.037	0.034	0.040	5,386,000	198,064	0.0368	17.50	17.50	18.50	17.00	20.00	10,772	18.387	-14.63%
2003-09-19	0	0.041	0.041	0.044	0.040	0.043	7,136,000	299,330	0.0419	20.50	20.50	22.00	20.00	21.50	14,272	20.973	2.50%
2003-09-18	0	0.040	0.040	0.042	0.040	0.046	8,060,000	345,888	0.0429	20.00	20.00	21.00	20.00	23.00	16,120	21.457	-6.98%
2003-09-17	0	0.043	0.043	0.044	0.036	0.044	35,432,000	1,444,062	0.0408	21.50	21.50	22.00	18.00	22.00	70,864	20.378	10.26%
2003-09-16	0	0.039	0.036	0.040	0.036	0.039	23,568,000	875,788	0.0372	19.50	18.00	20.00	18.00	19.50	47,136	18.580	5.41%
2003-09-15	0	0.037	0.032	0.038	0.031	0.037	9,180,000	321,080	0.0350	18.50	16.00	19.00	15.50	18.50	18,360	17.488	12.12%
2003-09-11	0	0.033	0.030	0.036	0.030	0.033	7,900,000	245,538	0.0311	16.50	15.00	18.00	15.00	16.50	15,800	15.540	10.00%
2003-09-10	0	0.030	0.030	0.032	0.030	0.032	7,212,000	216,880	0.0301	15.00	15.00	16.00	15.00	16.00	14,424	15.036	0.00%
2003-09-09	0	0.030	0.030	0.032	0.029	0.030	3,442,000	102,212	0.0297	15.00	15.00	16.00	14.50	15.00	6,884	14.848	0.00%
2003-09-08	0	0.030	0.028	0.030	0.030	0.030	1,766,000	52,980	0.0300	15.00	14.00	15.00	15.00	15.00	3,532	15.000	-9.09%
2003-09-05	0	0.033	0.031	0.033	0.032	0.038	5,276,000	182,372	0.0346	16.50	15.50	16.50	16.00	19.00	10,552	17.283	-8.33%
2003-09-04	0	0.036	0.035	0.036	0.034	0.040	18,748,000	685,328	0.0366	18.00	17.50	18.00	17.00	20.00	37,496	18.277	12.50%
2003-09-03	0	0.032	0.032	0.033	0.028	0.032	22,012,000	660,784	0.0300	16.00	16.00	16.50	14.00	16.00	44,024	15.010	10.34%
2003-09-02	0	0.029	0.027	0.029	0.027	0.029	6,628,000	181,308	0.0274	14.50	13.50	14.50	13.50	14.50	13,256	13.677	3.57%
2003-09-01	0	0.028	0.027	0.028	0.027	0.028	8,810,000	239,608	0.0272	14.00	13.50	14.00	13.50	14.00	17,620	13.599	3.70%
2003-08-29	0	0.027	0.027	0.029	0.027	0.028	5,200,000	142,640	0.0274	13.50	13.50	14.50	13.50	14.00	10,400	13.715	0.00%
2003-08-28	0	0.027	0.027	0.028	0.027	0.028	2,126,000	59,302	0.0279	13.50	13.50	14.00	13.50	14.00	4,252	13.947	0.00%
2003-08-27	0	0.027	0.027	0.028	0.026	0.028	5,256,000	146,812	0.0279	13.50	13.50	14.00	13.00	14.00	10,512	13.966	-3.57%
2003-08-26	0	0.028	0.027	0.030	0.024	0.028	5,184,000	135,436	0.0261	14.00	13.50	15.00	12.00	14.00	10,368	13.063	0.00%
2003-08-25	0	0.028	0.026	0.028	0.025	0.028	2,370,000	63,300	0.0267	14.00	13.00	14.00	12.50	14.00	4,740	13.354	7.69%
2003-08-22	0	0.026	0.026	0.028	0.025	0.027	5,376,000	139,886	0.0260	13.00	13.00	14.00	12.50	13.50	10,752	13.010	-3.70%
2003-08-21	0	0.027	0.027	0.028	0.024	0.027	4,560,000	114,840	0.0252	13.50	13.50	14.00	12.00	13.50	9,120	12.592	12.50%
2003-08-20	0	0.024	0.023	0.024	0.023	0.026	7,352,000	182,186	0.0248	12.00	11.50	12.00	11.50	13.00	14,704	12.390	-7.69%
2003-08-19	0	0.026	0.025	0.026	0.025	0.027	6,090,000	158,710	0.0261	13.00	12.50	13.00	12.50	13.50	12,180	13.030	-10.34%
2003-08-18	0	0.029	0.029	0.030	0.028	0.029	4,332,000	122,596	0.0283	14.50	14.50	15.00	14.00	14.50	8,664	14.150	7.41%
2003-08-15	0	0.027	0.027	0.028	0.027	0.028	6,920,000	190,770	0.0276	13.50	13.50	14.00	13.50	14.00	13,840	13.784	-6.90%
2003-08-14	0	0.029	0.027	0.030	0.026	0.030	15,882,000	445,752	0.0281	14.50	13.50	15.00	13.00	15.00	31,764	14.033	0.00%
2003-08-13	0	0.029	0.028	0.029	0.028	0.033	45,952,000	1,406,542	0.0306	14.50	14.00	14.50	14.00	16.50	91,904	15.304	-3.33%
2003-08-12	0	0.030	0.030	0.031	0.021	0.037	50,240,000	1,431,740	0.0285	15.00	15.00	15.50	10.50	18.50	100,480	14.249	50.00%
2003-08-11	0	0.020	0.019	0.022	0.020	0.021	3,156,000	63,520	0.0201	10.000	9.500	11.00	10.000	10.50	6,312	10.063	-13.04%
2003-08-08	0	0.023	0.020	0.023	0.019	0.024	2,056,000	44,610	0.0217	11.50	10.000	11.50	9.500	12.00	4,112	10.849	9.52%
2003-08-07	0	0.021	0.021	0.022	0.020	0.024	13,890,000	303,210	0.0218	10.50	10.50	11.00	10.000	12.00	27,780	10.915	-12.50%
2003-08-06	0	0.024	0.024	0.025	0.023	0.027	8,514,000	205,402	0.0241	12.00	12.00	12.50	11.50	13.50	17,028	12.063	-17.24%
2003-08-05	0	0.029	0.027	0.029	0.026	0.034	41,546,000	1,207,352	0.0291	14.50	13.50	14.50	13.00	17.00	83,092	14.530	-14.71%
2003-08-04	0	0.034	0.033	0.034	0.015	0.036	59,294,000	1,680,978	0.0283	17.00	16.50	17.00	7.500	18.00	118,588	14.175	70.00%
2003-08-01	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-07-31	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-07-30	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-07-29	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-07-28	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-07-25	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-07-24	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-07-23	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-07-22	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-07-21	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-07-18	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-07-17	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-07-16	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-07-15	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-07-14	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-07-11	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-07-10	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-07-09	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-07-08	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-07-07	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-07-04	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-07-03	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-07-02	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-06-30	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-06-27	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-06-26	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-06-25	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-06-24	1	0.020	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2003-06-23	0	0.020	0.020	0.025	0.020	0.025	3,318,000	71,250	0.0215	10.000	10.000	12.50	10.000	12.50	6,636	10.737	-20.00%
2003-06-20	0	0.025	0.025	0.026	0.025	0.025	902,000	22,550	0.0250	12.50	12.50	13.00	12.50	12.50	1,804	12.500	0.00%
2003-06-19	0	0.025	0.025	0.028	0.021	0.025	640,000	15,390	0.0240	12.50	12.50	14.00	10.50	12.50	1,280	12.023	13.64%
2003-06-18	0	0.022	0.022	0.024	0.021	0.025	100,000	2,210	0.0221	11.00	11.00	12.00	10.50	12.50	200	11.050	-12.00%
2003-06-17	0	0.025	0.022	0.025	0.025	0.025	400,000	10,000	0.0250	12.50	11.00	12.50	12.50	12.50	800	12.500	13.64%
2003-06-16	0	0.022	0.022	0.027	0.022	0.022	10,000	220	0.0220	11.00	11.00	13.50	11.00	11.00	20	11.000	0.00%
2003-06-13	0	0.022	0.022	0.027	0.022	0.022	10,000	220	0.0220	11.00	11.00	13.50	11.00	11.00	20	11.000	0.00%
2003-06-12	0	0.022	0.022	0.027	0.022	0.023	180,000	4,060	0.0226	11.00	11.00	13.50	11.00	11.50	360	11.278	-12.00%
2003-06-11	0	0.025	0.023	0.026	0.025	0.025	920,000	23,000	0.0250	12.50	11.50	13.00	12.50	12.50	1,840	12.500	4.17%
2003-06-10	0	0.024	0.024	0.027	0.022	0.024	1,090,000	25,980	0.0238	12.00	12.00	13.50	11.00	12.00	2,180	11.917	-4.00%
2003-06-09	0	0.025	0.025	0.026	-	-	0	0	-	12.50	12.50	13.00	-	-	0	-	8.70%
2003-06-06	0	0.023	0.023	0.026	0.021	0.023	410,000	9,360	0.0228	11.50	11.50	13.00	10.50	11.50	820	11.415	-8.00%
2003-06-05	0	0.025	0.025	0.026	0.025	0.026	2,480,000	62,950	0.0254	12.50	12.50	13.00	12.50	13.00	4,960	12.692	0.00%
2003-06-03	0	0.025	0.025	0.026	0.024	0.026	6,330,000	158,490	0.0250	12.50	12.50	13.00	12.00	13.00	12,660	12.519	0.00%
2003-06-02	0	0.025	0.025	0.026	0.025	0.025	2,220,000	55,500	0.0250	12.50	12.50	13.00	12.50	12.50	4,440	12.500	4.17%
2003-05-30	0	0.024	0.022	0.024	0.022	0.024	2,240,000	53,680	0.0240	12.00	11.00	12.00	11.00	12.00	4,480	11.982	-4.00%
2003-05-29	0	0.025	0.022	0.025	0.025	0.025	40,000	1,000	0.0250	12.50	11.00	12.50	12.50	12.50	80	12.500	4.17%
2003-05-28	0	0.024	0.023	0.024	0.023	0.025	902,000	22,208	0.0246	12.00	11.50	12.00	11.50	12.50	1,804	12.310	4.35%
2003-05-27	0	0.023	0.023	0.024	0.023	0.026	5,090,000	126,290	0.0248	11.50	11.50	12.00	11.50	13.00	10,180	12.406	-8.00%
2003-05-26	0	0.025	0.024	0.025	0.020	0.028	15,394,000	381,260	0.0248	12.50	12.00	12.50	10.000	14.00	30,788	12.383	25.00%
2003-05-23	0	0.020	0.020	0.028	-	-	0	0	-	10.000	10.000	14.00	-	-	0	-	0.00%
2003-05-22	0	0.020	0.020	0.028	-	-	0	0	-	10.000	10.000	14.00	-	-	0	-	0.00%
2003-05-21	0	0.020	0.019	0.022	-	-	0	0	-	10.000	9.500	11.00	-	-	0	-	0.00%
2003-05-20	0	0.020	0.020	0.025	0.020	0.020	70,000	1,400	0.0200	10.000	10.000	12.50	10.000	10.000	140	10.000	11.11%
2003-05-19	0	0.018	0.018	0.028	0.018	0.020	356,000	6,708	0.0188	9.000	9.000	14.00	9.000	10.000	712	9.4213	-5.26%
2003-05-16	0	0.019	0.019	0.028	-	-	0	0	-	9.500	9.500	14.00	-	-	0	-	0.00%
2003-05-15	0	0.019	0.018	0.022	-	-	0	0	-	9.500	9.000	11.00	-	-	0	-	0.00%
2003-05-14	0	0.019	0.019	0.022	0.019	0.019	900,000	17,100	0.0190	9.500	9.500	11.00	9.500	9.500	1,800	9.5000	-5.00%
2003-05-13	0	0.020	0.020	0.022	0.019	0.019	50,000	950	0.0190	10.000	10.000	11.00	9.500	9.500	100	9.5000	5.26%
2003-05-12	0	0.019	0.019	0.022	-	-	0	0	-	9.500	9.500	11.00	-	-	0	-	0.00%
2003-05-09	0	0.019	0.019	0.028	0.018	0.018	110,000	1,980	0.0180	9.500	9.500	14.00	9.000	9.000	220	9.0000	5.56%
2003-05-07	0	0.018	0.018	0.025	0.018	0.021	202,000	3,936	0.0195	9.000	9.000	12.50	9.000	10.50	404	9.7426	0.00%
2003-05-06	0	0.018	0.018	0.021	0.018	0.018	12,000	216	0.0180	9.000	9.000	10.50	9.000	9.000	24	9.0000	-14.29%
2003-05-05	0	0.021	0.020	0.025	0.018	0.021	580,000	10,500	0.0181	10.50	10.000	12.50	9.000	10.50	1,160	9.0517	5.00%
2003-05-02	0	0.020	0.018	0.021	-	-	0	0	-	10.000	9.000	10.50	-	-	0	-	0.00%
2003-04-30	0	0.020	0.018	0.021	-	-	0	0	-	10.000	9.000	10.50	-	-	0	-	0.00%
2003-04-29	0	0.020	0.019	0.020	0.020	0.020	680,000	13,600	0.0200	10.000	9.500	10.000	10.000	10.000	1,360	10.000	-4.76%
2003-04-28	0	0.021	0.019	0.023	-	-	0	0	-	10.50	9.500	11.50	-	-	0	-	0.00%
2003-04-25	0	0.021	0.020	0.021	0.015	0.021	302,000	5,442	0.0180	10.50	10.000	10.50	7.500	10.50	604	9.0099	5.00%
2003-04-24	0	0.020	0.019	0.022	0.019	0.020	240,000	4,600	0.0192	10.000	9.500	11.00	9.500	10.000	480	9.5833	0.00%
2003-04-23	0	0.020	0.020	0.025	0.017	0.020	260,000	5,050	0.0194	10.000	10.000	12.50	8.500	10.000	520	9.7115	0.00%
2003-04-22	0	0.020	0.020	0.023	0.020	0.021	320,000	6,680	0.0209	10.000	10.000	11.50	10.000	10.50	640	10.438	0.00%
2003-04-17	0	0.020	0.019	0.021	0.020	0.028	500,000	11,000	0.0220	10.000	9.500	10.50	10.000	14.00	1,000	11.000	-16.67%
2003-04-16	0	0.024	0.024	0.025	0.017	0.020	1,270,000	24,160	0.0190	12.00	12.00	12.50	8.500	10.000	2,540	9.5118	0.00%
2003-04-15	0	0.024	0.024	0.025	-	-	0	0	-	12.00	12.00	12.50	-	-	0	-	14.29%
2003-04-14	0	0.021	0.019	0.021	-	-	0	0	-	10.50	9.500	10.50	-	-	0	-	0.00%
2003-04-11	0	0.021	0.020	0.021	0.020	0.022	4,756,000	99,470	0.0209	10.50	10.000	10.50	10.000	11.00	9,512	10.457	-16.00%
2003-04-10	0	0.025	0.024	0.027	0.025	0.026	250,000	6,300	0.0252	12.50	12.00	13.50	12.50	13.00	500	12.600	-7.41%
2003-04-09	0	0.027	0.027	0.028	0.024	0.024	250,000	6,000	0.0240	13.50	13.50	14.00	12.00	12.00	500	12.000	-6.90%
2003-04-08	0	0.029	0.023	0.029	0.026	0.029	680,000	17,710	0.0260	14.50	11.50	14.50	13.00	14.50	1,360	13.022	20.83%
2003-04-07	0	0.024	0.023	0.025	0.022	0.024	1,200,000	27,302	0.0228	12.00	11.50	12.50	11.00	12.00	2,400	11.376	9.09%
2003-04-04	0	0.022	0.021	0.022	0.020	0.022	12,262,000	257,292	0.0210	11.00	10.50	11.00	10.000	11.00	24,524	10.491	-24.14%
2003-04-03	0	0.029	0.024	0.030	-	-	5,000,000	145,000	0.0290	14.50	12.00	15.00	-	-	10,000	14.500	0.00%
2003-04-02	0	0.029	0.029	0.030	0.022	0.028	174,000	4,812	0.0277	14.50	14.50	15.00	11.00	14.00	348	13.828	-3.33%
2003-04-01	0	0.030	0.030	0.035	0.026	0.026	30,000	780	0.0260	15.00	15.00	17.50	13.00	13.00	60	13.000	7.14%
2003-03-31	0	0.028	0.028	0.034	0.025	0.028	1,218,000	31,648	0.0260	14.00	14.00	17.00	12.50	14.00	2,436	12.992	0.00%
2003-03-28	0	0.028	0.028	0.030	0.028	0.033	301,390,000	5,139,600	0.0171	14.00	14.00	15.00	14.00	16.50	602,780	8.5265	-17.65%
2003-03-27	0	0.034	0.031	0.034	0.034	0.034	200,000	6,800	0.0340	17.00	15.50	17.00	17.00	17.00	400	17.000	-10.53%
2003-03-26	0	0.038	0.038	-	0.030	0.033	360,000	11,100	0.0308	19.00	19.00	-	15.00	16.50	720	15.417	15.15%
2003-03-25	0	0.033	0.033	0.034	0.031	0.032	860,000	27,150	0.0316	16.50	16.50	17.00	15.50	16.00	1,720	15.785	0.00%
2003-03-24	0	0.033	0.033	0.035	0.032	0.033	180,000	5,820	0.0323	16.50	16.50	17.50	16.00	16.50	360	16.167	-5.71%
2003-03-21	0	0.035	0.035	0.036	0.032	0.035	1,398,000	46,922	0.0336	17.50	17.50	18.00	16.00	17.50	2,796	16.782	6.06%
2003-03-20	0	0.033	0.033	0.036	0.033	0.036	1,060,000	36,200	0.0342	16.50	16.50	18.00	16.50	18.00	2,120	17.075	0.00%
2003-03-19	0	0.033	0.033	0.037	0.033	0.037	700,000	24,904	0.0356	16.50	16.50	18.50	16.50	18.50	1,400	17.789	-8.33%
2003-03-18	0	0.036	0.035	0.037	0.032	0.036	1,026,000	36,382	0.0355	18.00	17.50	18.50	16.00	18.00	2,052	17.730	-2.70%
2003-03-17	0	0.037	0.036	0.037	0.034	0.037	1,564,000	55,448	0.0355	18.50	18.00	18.50	17.00	18.50	3,128	17.726	0.00%
2003-03-14	0	0.037	0.038	0.039	0.035	0.037	436,000	16,072	0.0369	18.50	19.00	19.50	17.50	18.50	872	18.431	-2.63%
2003-03-13	0	0.038	0.034	0.038	0.035	0.039	560,000	21,240	0.0379	19.00	17.00	19.00	17.50	19.50	1,120	18.964	0.00%
2003-03-12	0	0.038	0.035	0.038	0.032	0.038	474,000	15,986	0.0337	19.00	17.50	19.00	16.00	19.00	948	16.863	0.00%
2003-03-11	0	0.038	0.037	0.038	0.032	0.039	694,000	26,326	0.0379	19.00	18.50	19.00	16.00	19.50	1,388	18.967	-2.56%
2003-03-10	0	0.039	0.034	0.040	-	-	0	0	-	19.50	17.00	20.00	-	-	0	-	0.00%
2003-03-07	0	0.039	0.033	0.039	0.033	0.041	1,006,000	39,998	0.0398	19.50	16.50	19.50	16.50	20.50	2,012	19.880	5.41%
2003-03-06	0	0.037	0.033	0.037	-	-	0	0	-	18.50	16.50	18.50	-	-	0	-	0.00%
2003-03-05	0	0.037	0.033	0.038	-	-	0	0	-	18.50	16.50	19.00	-	-	0	-	0.00%
2003-03-04	0	0.037	0.036	0.039	0.037	0.037	340,000	12,580	0.0370	18.50	18.00	19.50	18.50	18.50	680	18.500	-7.50%
2003-03-03	0	0.040	0.037	0.040	0.037	0.037	20,000	740	0.0370	20.00	18.50	20.00	18.50	18.50	40	18.500	-2.44%
2003-02-28	0	0.041	0.037	0.041	0.032	0.041	2,482,000	94,536	0.0381	20.50	18.50	20.50	16.00	20.50	4,964	19.044	7.89%
2003-02-27	0	0.038	0.034	0.038	-	-	0	0	-	19.00	17.00	19.00	-	-	0	-	0.00%
2003-02-26	0	0.038	0.037	0.038	0.034	0.038	940,000	32,900	0.0350	19.00	18.50	19.00	17.00	19.00	1,880	17.500	11.76%
2003-02-25	0	0.034	0.033	0.034	0.035	0.035	300,000	10,500	0.0350	17.00	16.50	17.00	17.50	17.50	600	17.500	-5.56%
2003-02-24	0	0.036	0.036	0.037	0.030	0.036	2,020,000	69,600	0.0345	18.00	18.00	18.50	15.00	18.00	4,040	17.228	-2.70%
2003-02-21	0	0.037	0.037	0.038	0.035	0.035	500,000	17,500	0.0350	18.50	18.50	19.00	17.50	17.50	1,000	17.500	-2.63%
2003-02-20	0	0.038	0.036	0.038	0.038	0.038	1,700,000	64,600	0.0380	19.00	18.00	19.00	19.00	19.00	3,400	19.000	-2.56%
2003-02-19	0	0.039	0.038	0.039	0.030	0.039	430,000	16,520	0.0384	19.50	19.00	19.50	15.00	19.50	860	19.209	2.63%
2003-02-18	0	0.038	0.034	0.038	0.033	0.038	1,100,000	41,258	0.0375	19.00	17.00	19.00	16.50	19.00	2,200	18.754	0.00%
2003-02-17	0	0.038	0.034	0.038	0.038	0.038	600,000	22,800	0.0380	19.00	17.00	19.00	19.00	19.00	1,200	19.000	2.70%
2003-02-14	0	0.037	0.033	0.037	0.037	0.037	300,000	11,100	0.0370	18.50	16.50	18.50	18.50	18.50	600	18.500	0.00%
2003-02-13	0	0.037	0.034	0.037	0.034	0.038	966,000	35,042	0.0363	18.50	17.00	18.50	17.00	19.00	1,932	18.138	-2.63%
2003-02-12	0	0.038	0.034	0.038	0.035	0.038	550,000	20,150	0.0366	19.00	17.00	19.00	17.50	19.00	1,100	18.318	-2.56%
2003-02-11	0	0.039	0.039	0.040	0.033	0.040	2,162,000	80,824	0.0374	19.50	19.50	20.00	16.50	20.00	4,324	18.692	-2.50%
2003-02-10	0	0.040	0.034	0.040	0.037	0.040	600,000	23,940	0.0399	20.00	17.00	20.00	18.50	20.00	1,200	19.950	5.26%
2003-02-07	0	0.038	0.034	0.038	-	-	0	0	-	19.00	17.00	19.00	-	-	0	-	-5.00%
2003-02-06	0	0.040	0.034	0.041	-	-	0	0	-	20.00	17.00	20.50	-	-	0	-	0.00%
2003-02-05	0	0.040	0.035	0.040	0.032	0.040	1,190,000	43,944	0.0369	20.00	17.50	20.00	16.00	20.00	2,380	18.464	5.26%
2003-02-04	0	0.038	0.041	0.042	-	-	0	0	-	19.00	20.50	21.00	-	-	0	-	0.00%
2003-01-30	0	0.038	0.034	0.038	0.037	0.038	1,100,000	40,800	0.0371	19.00	17.00	19.00	18.50	19.00	2,200	18.545	2.70%
2003-01-29	0	0.037	0.033	0.037	0.033	0.037	838,000	29,102	0.0347	18.50	16.50	18.50	16.50	18.50	1,676	17.364	5.71%
2003-01-28	0	0.035	0.035	0.038	0.032	0.033	442,000	14,460	0.0327	17.50	17.50	19.00	16.00	16.50	884	16.357	-2.78%
2003-01-27	0	0.036	0.035	0.038	0.034	0.038	1,920,000	69,980	0.0364	18.00	17.50	19.00	17.00	19.00	3,840	18.224	-10.00%
2003-01-24	0	0.040	0.037	0.040	0.038	0.045	10,944,000	443,810	0.0406	20.00	18.50	20.00	19.00	22.50	21,888	20.276	-11.11%
2003-01-23	0	0.045	0.040	0.045	0.035	0.046	12,204,000	474,272	0.0389	22.50	20.00	22.50	17.50	23.00	24,408	19.431	25.00%
2003-01-22	0	0.036	0.031	0.036	0.031	0.036	5,904,000	182,786	0.0310	18.00	15.50	18.00	15.50	18.00	11,808	15.480	20.00%
2003-01-21	0	0.030	0.029	0.036	0.029	0.034	250,000	7,458	0.0298	15.00	14.50	18.00	14.50	17.00	500	14.916	-11.76%
2003-01-20	0	0.034	0.034	0.036	0.026	0.034	1,498,000	44,084	0.0294	17.00	17.00	18.00	13.00	17.00	2,996	14.714	21.43%
2003-01-17	0	0.028	0.028	0.036	0.028	0.036	250,000	8,600	0.0344	14.00	14.00	18.00	14.00	18.00	500	17.200	-28.21%
2003-01-16	0	0.039	0.032	0.039	0.039	0.039	100,000	3,900	0.0390	19.50	16.00	19.50	19.50	19.50	200	19.500	0.00%
2003-01-15	0	0.039	0.031	0.040	0.039	0.039	724,000	28,236	0.0390	19.50	15.50	20.00	19.50	19.50	1,448	19.500	11.43%
2003-01-14	0	0.035	0.028	0.035	0.028	0.036	54,000	1,544	0.0286	17.50	14.00	17.50	14.00	18.00	108	14.296	2.94%
2003-01-13	0	0.034	0.030	0.035	0.025	0.034	514,000	17,370	0.0338	17.00	15.00	17.50	12.50	17.00	1,028	16.897	3.03%
2003-01-10	0	0.033	0.030	0.033	0.025	0.035	958,000	31,200	0.0326	16.50	15.00	16.50	12.50	17.50	1,916	16.284	10.00%
2003-01-09	0	0.030	0.030	0.034	0.030	0.030	600,000	18,000	0.0300	15.00	15.00	17.00	15.00	15.00	1,200	15.000	-14.29%
2003-01-08	0	0.035	0.026	0.035	0.026	0.035	1,150,000	36,598	0.0318	17.50	13.00	17.50	13.00	17.50	2,300	15.912	16.67%
2003-01-07	0	0.030	0.025	0.031	-	-	0	0	-	15.00	12.50	15.50	-	-	0	-	0.00%
2003-01-06	0	0.030	0.030	-	0.023	0.030	240,000	7,060	0.0294	15.00	15.00	-	11.50	15.00	480	14.708	20.00%
2003-01-03	0	0.025	0.025	0.030	-	-	0	0	-	12.50	12.50	15.00	-	-	0	-	0.00%
2003-01-02	0	0.025	0.025	0.032	0.022	0.022	300,000	6,600	0.0220	12.50	12.50	16.00	11.00	11.00	600	11.000	-7.41%
2002-12-31	0	0.027	0.027	0.032	0.027	0.027	20,000	540	0.0270	13.50	13.50	16.00	13.50	13.50	40	13.500	0.00%
2002-12-30	0	0.027	0.027	0.032	0.027	0.027	38,000	1,026	0.0270	13.50	13.50	16.00	13.50	13.50	76	13.500	-15.63%
2002-12-27	0	0.032	0.025	0.032	0.025	0.032	848,000	26,472	0.0312	16.00	12.50	16.00	12.50	16.00	1,696	15.608	0.00%
2002-12-24	0	0.032	0.025	0.032	0.031	0.032	500,000	15,550	0.0311	16.00	12.50	16.00	15.50	16.00	1,000	15.550	14.29%
2002-12-23	0	0.028	0.026	0.034	-	-	0	0	-	14.00	13.00	17.00	-	-	0	-	0.00%
2002-12-20	0	0.028	0.028	0.031	0.028	0.028	20,000	560	0.0280	14.00	14.00	15.50	14.00	14.00	40	14.000	3.70%
2002-12-19	0	0.027	0.027	0.031	0.027	0.031	150,000	4,170	0.0278	13.50	13.50	15.50	13.50	15.50	300	13.900	-15.63%
2002-12-18	0	0.032	0.030	0.032	0.030	0.032	776,000	23,320	0.0301	16.00	15.00	16.00	15.00	16.00	1,552	15.026	0.00%
2002-12-17	0	0.032	0.030	0.032	0.029	0.032	1,634,000	51,088	0.0313	16.00	15.00	16.00	14.50	16.00	3,268	15.633	-5.88%
2002-12-16	0	0.034	0.029	0.034	-	-	0	0	-	17.00	14.50	17.00	-	-	0	-	-2.86%
2002-12-13	0	0.035	0.031	0.035	0.031	0.035	950,000	31,570	0.0332	17.50	15.50	17.50	15.50	17.50	1,900	16.616	-2.78%
2002-12-12	0	0.036	0.029	0.037	0.029	0.036	1,170,000	40,380	0.0345	18.00	14.50	18.50	14.50	18.00	2,340	17.256	9.09%
2002-12-11	0	0.033	0.028	0.033	-	-	0	0	-	16.50	14.00	16.50	-	-	0	-	-2.94%
2002-12-10	0	0.034	0.034	0.035	0.029	0.034	1,768,000	57,696	0.0326	17.00	17.00	17.50	14.50	17.00	3,536	16.317	0.00%
2002-12-09	0	0.034	0.034	0.035	0.030	0.034	378,000	12,740	0.0337	17.00	17.00	17.50	15.00	17.00	756	16.852	-10.53%
2002-12-06	0	0.038	0.030	0.039	0.029	0.038	1,322,000	47,956	0.0363	19.00	15.00	19.50	14.50	19.00	2,644	18.138	2.70%
2002-12-05	0	0.037	0.030	0.037	0.030	0.037	1,172,000	37,426	0.0319	18.50	15.00	18.50	15.00	18.50	2,344	15.967	5.71%
2002-12-04	0	0.035	0.031	0.035	-	-	0	0	-	17.50	15.50	17.50	-	-	0	-	0.00%
2002-12-03	0	0.035	0.030	0.035	0.036	0.036	150,000	5,400	0.0360	17.50	15.00	17.50	18.00	18.00	300	18.000	-2.78%
2002-12-02	0	0.036	0.032	0.036	0.027	0.036	1,022,000	35,344	0.0346	18.00	16.00	18.00	13.50	18.00	2,044	17.292	12.50%
2002-11-29	0	0.032	0.027	0.032	0.031	0.032	600,000	18,694	0.0312	16.00	13.50	16.00	15.50	16.00	1,200	15.578	14.29%
2002-11-28	0	0.028	0.030	0.032	0.027	0.027	50,000	1,350	0.0270	14.00	15.00	16.00	13.50	13.50	100	13.500	-6.67%
2002-11-27	0	0.030	0.027	0.030	0.027	0.032	510,000	14,520	0.0285	15.00	13.50	15.00	13.50	16.00	1,020	14.235	-6.25%
2002-11-26	0	0.032	0.028	0.032	0.028	0.032	1,350,000	42,200	0.0313	16.00	14.00	16.00	14.00	16.00	2,700	15.630	6.67%
2002-11-25	0	0.030	0.032	0.034	0.029	0.030	1,070,000	31,140	0.0291	15.00	16.00	17.00	14.50	15.00	2,140	14.551	-9.09%
2002-11-22	0	0.033	0.029	0.034	0.029	0.033	1,126,000	35,154	0.0312	16.50	14.50	17.00	14.50	16.50	2,252	15.610	-2.94%
2002-11-21	0	0.034	0.029	0.034	0.029	0.034	520,000	17,096	0.0329	17.00	14.50	17.00	14.50	17.00	1,040	16.438	0.00%
2002-11-20	0	0.034	0.029	0.035	-	-	2,000,000	60,000	0.0300	17.00	14.50	17.50	-	-	4,000	15.000	0.00%
2002-11-19	0	0.034	0.030	0.034	-	-	0	0	-	17.00	15.00	17.00	-	-	0	-	0.00%
2002-11-18	0	0.034	0.034	-	0.028	0.034	850,000	26,704	0.0314	17.00	17.00	-	14.00	17.00	1,700	15.708	17.24%
2002-11-15	0	0.029	0.029	0.031	0.029	0.029	190,000	5,510	0.0290	14.50	14.50	15.50	14.50	14.50	380	14.500	0.00%
2002-11-14	0	0.029	0.029	0.034	0.029	0.031	958,000	28,626	0.0299	14.50	14.50	17.00	14.50	15.50	1,916	14.941	0.00%
2002-11-13	0	0.029	0.029	0.030	0.028	0.029	260,000	7,480	0.0288	14.50	14.50	15.00	14.00	14.50	520	14.385	-3.33%
2002-11-12	0	0.030	0.029	0.030	0.029	0.031	2,360,000	70,270	0.0298	15.00	14.50	15.00	14.50	15.50	4,720	14.888	0.00%
2002-11-11	0	0.030	0.028	0.030	0.028	0.030	6,264,000	181,192	0.0289	15.00	14.00	15.00	14.00	15.00	12,528	14.463	-11.76%
2002-11-08	0	0.034	0.031	0.035	0.032	0.035	2,810,000	94,680	0.0337	17.00	15.50	17.50	16.00	17.50	5,620	16.847	-2.86%
2002-11-07	0	0.035	0.033	0.035	0.031	0.035	3,576,000	118,564	0.0332	17.50	16.50	17.50	15.50	17.50	7,152	16.578	-7.89%
2002-11-06	0	0.038	0.037	0.039	0.038	0.038	130,000	4,940	0.0380	19.00	18.50	19.50	19.00	19.00	260	19.000	0.00%
2002-11-05	0	0.038	0.038	0.039	0.035	0.039	1,346,000	48,710	0.0362	19.00	19.00	19.50	17.50	19.50	2,692	18.094	-9.52%
2002-11-04	0	0.042	0.037	0.042	0.035	0.042	2,130,000	86,800	0.0408	21.00	18.50	21.00	17.50	21.00	4,260	20.376	7.69%
2002-11-01	0	0.039	0.038	0.044	0.039	0.039	976,000	38,104	0.0390	19.50	19.00	22.00	19.50	19.50	1,952	19.520	-2.50%
2002-10-31	0	0.040	0.038	0.044	-	-	0	0	-	20.00	19.00	22.00	-	-	0	-	0.00%
2002-10-30	0	0.040	0.039	0.041	-	-	0	0	-	20.00	19.50	20.50	-	-	0	-	0.00%
2002-10-29	0	0.040	0.040	0.044	0.040	0.044	4,430,000	194,868	0.0440	20.00	20.00	22.00	20.00	22.00	8,860	21.994	-13.04%
2002-10-28	0	0.046	0.042	0.046	0.046	0.047	400,000	18,650	0.0466	23.00	21.00	23.00	23.00	23.50	800	23.313	0.00%
2002-10-25	0	0.046	0.043	0.047	0.042	0.046	596,000	27,032	0.0454	23.00	21.50	23.50	21.00	23.00	1,192	22.678	2.22%
2002-10-24	0	0.045	0.042	0.045	0.040	0.045	1,500,000	65,650	0.0438	22.50	21.00	22.50	20.00	22.50	3,000	21.883	0.00%
2002-10-23	0	0.045	0.045	0.046	0.035	0.045	1,718,000	73,560	0.0428	22.50	22.50	23.00	17.50	22.50	3,436	21.409	4.65%
2002-10-22	0	0.043	0.043	0.047	0.042	0.044	1,158,000	50,922	0.0440	21.50	21.50	23.50	21.00	22.00	2,316	21.987	-4.44%
2002-10-21	0	0.045	0.042	0.047	-	-	0	0	-	22.50	21.00	23.50	-	-	0	-	0.00%
2002-10-18	0	0.045	0.045	0.046	0.042	0.045	1,416,000	61,878	0.0437	22.50	22.50	23.00	21.00	22.50	2,832	21.850	7.14%
2002-10-17	0	0.042	0.042	0.045	0.042	0.045	770,000	34,140	0.0443	21.00	21.00	22.50	21.00	22.50	1,540	22.169	0.00%
2002-10-16	0	0.042	0.042	0.045	0.042	0.045	970,000	41,540	0.0428	21.00	21.00	22.50	21.00	22.50	1,940	21.412	-12.50%
2002-10-15	0	0.048	0.042	0.048	0.041	0.050	1,540,000	70,190	0.0456	24.00	21.00	24.00	20.50	25.00	3,080	22.789	6.67%
2002-10-11	0	0.045	0.043	0.045	0.041	0.048	3,230,000	142,304	0.0441	22.50	21.50	22.50	20.50	24.00	6,460	22.028	-4.26%
2002-10-10	0	0.047	0.042	0.047	-	-	0	0	-	23.50	21.00	23.50	-	-	0	-	-6.00%
2002-10-09	0	0.050	0.044	0.055	0.043	0.050	770,000	34,870	0.0453	25.00	22.00	27.50	21.50	25.00	1,540	22.643	4.17%
2002-10-08	0	0.048	0.047	0.048	0.042	0.048	3,102,000	137,042	0.0442	24.00	23.50	24.00	21.00	24.00	6,204	22.089	-4.00%
2002-10-07	0	0.050	0.045	0.053	0.048	0.050	500,000	24,520	0.0490	25.00	22.50	26.50	24.00	25.00	1,000	24.520	11.11%
2002-10-04	0	0.045	0.043	0.049	0.043	0.047	6,700,000	304,000	0.0454	22.50	21.50	24.50	21.50	23.50	13,400	22.687	-10.00%
2002-10-03	0	0.050	0.048	0.050	0.047	0.050	2,200,000	106,510	0.0484	25.00	24.00	25.00	23.50	25.00	4,400	24.207	-1.96%
2002-10-02	0	0.051	0.048	0.051	0.049	0.055	5,100,000	265,700	0.0521	25.50	24.00	25.50	24.50	27.50	10,200	26.049	8.51%
2002-09-30	0	0.047	0.047	0.050	-	-	0	0	-	23.50	23.50	25.00	-	-	0	-	0.00%
2002-09-27	0	0.047	0.048	-	0.042	0.048	950,000	44,470	0.0468	23.50	24.00	-	21.00	24.00	1,900	23.405	17.50%
2002-09-26	0	0.040	0.040	0.046	0.038	0.040	90,000	3,540	0.0393	20.00	20.00	23.00	19.00	20.00	180	19.667	-13.04%
2002-09-25	0	0.046	0.042	0.046	0.047	0.048	510,000	24,320	0.0477	23.00	21.00	23.00	23.50	24.00	1,020	23.843	2.22%
2002-09-24	0	0.045	0.048	0.049	0.042	0.050	3,068,000	148,290	0.0483	22.50	24.00	24.50	21.00	25.00	6,136	24.167	7.14%
2002-09-23	0	0.042	0.042	0.060	0.042	0.042	10,000	420	0.0420	21.00	21.00	30.00	21.00	21.00	20	21.000	-20.75%
2002-09-20	0	0.053	0.044	0.053	0.053	0.053	238,000	12,614	0.0530	26.50	22.00	26.50	26.50	26.50	476	26.500	0.00%
2002-09-19	0	0.053	0.047	0.053	0.046	0.053	50,000	2,332	0.0466	26.50	23.50	26.50	23.00	26.50	100	23.320	10.42%
2002-09-18	0	0.048	0.048	0.053	0.046	0.047	50,000	2,310	0.0462	24.00	24.00	26.50	23.00	23.50	100	23.100	-5.88%
2002-09-17	0	0.051	0.051	0.053	0.048	0.050	90,000	4,380	0.0487	25.50	25.50	26.50	24.00	25.00	180	24.333	-1.92%
2002-09-16	0	0.052	0.052	0.057	0.051	0.053	418,000	21,816	0.0522	26.00	26.00	28.50	25.50	26.50	836	26.096	-11.86%
2002-09-13	0	0.059	0.056	0.059	0.056	0.059	3,420,000	197,660	0.0578	29.50	28.00	29.50	28.00	29.50	6,840	28.898	0.00%
2002-09-12	0	0.059	0.057	0.060	0.057	0.065	950,000	58,650	0.0617	29.50	28.50	30.00	28.50	32.50	1,900	30.868	3.51%
2002-09-11	0	0.057	0.055	0.059	-	-	0	0	-	28.50	27.50	29.50	-	-	0	-	0.00%
2002-09-10	0	0.057	0.055	0.057	0.053	0.057	5,998,000	325,214	0.0542	28.50	27.50	28.50	26.50	28.50	11,996	27.110	7.55%
2002-09-09	0	0.053	0.053	0.056	0.050	0.053	750,000	39,120	0.0522	26.50	26.50	28.00	25.00	26.50	1,500	26.080	0.00%
2002-09-06	0	0.053	0.053	0.056	0.053	0.056	4,016,000	217,896	0.0543	26.50	26.50	28.00	26.50	28.00	8,032	27.128	-5.36%
2002-09-05	0	0.056	0.054	0.060	0.054	0.060	1,612,000	89,032	0.0552	28.00	27.00	30.00	27.00	30.00	3,224	27.615	0.00%
2002-09-04	0	0.056	0.056	0.060	0.054	0.056	490,000	27,380	0.0559	28.00	28.00	30.00	27.00	28.00	980	27.939	0.00%
2002-09-03	0	0.056	0.056	0.058	0.055	0.060	1,300,000	74,980	0.0577	28.00	28.00	29.00	27.50	30.00	2,600	28.838	-5.08%
2002-09-02	0	0.059	0.059	0.065	0.059	0.059	350,000	20,650	0.0590	29.50	29.50	32.50	29.50	29.50	700	29.500	1.72%
2002-08-30	0	0.058	0.058	0.062	0.057	0.058	250,000	14,450	0.0578	29.00	29.00	31.00	28.50	29.00	500	28.900	-9.38%
2002-08-29	0	0.064	0.057	0.066	0.059	0.065	1,600,000	100,220	0.0626	32.00	28.50	33.00	29.50	32.50	3,200	31.319	8.47%
2002-08-28	0	0.059	0.056	0.061	0.055	0.061	720,000	42,100	0.0585	29.50	28.00	30.50	27.50	30.50	1,440	29.236	-1.67%
2002-08-27	0	0.060	0.060	0.063	0.060	0.062	620,000	37,720	0.0608	30.00	30.00	31.50	30.00	31.00	1,240	30.419	-3.23%
2002-08-26	0	0.062	0.062	0.064	0.060	0.061	600,000	36,500	0.0608	31.00	31.00	32.00	30.00	30.50	1,200	30.417	3.33%
2002-08-23	0	0.060	0.060	0.064	0.060	0.061	3,380,000	204,776	0.0606	30.00	30.00	32.00	30.00	30.50	6,760	30.292	0.00%
2002-08-22	0	0.060	0.059	0.060	0.060	0.063	870,000	52,654	0.0605	30.00	29.50	30.00	30.00	31.50	1,740	30.261	0.00%
2002-08-21	0	0.060	0.059	0.060	0.059	0.061	2,804,000	168,294	0.0600	30.00	29.50	30.00	29.50	30.50	5,608	30.010	0.00%
2002-08-20	0	0.060	0.060	0.061	0.059	0.060	2,654,000	158,886	0.0599	30.00	30.00	30.50	29.50	30.00	5,308	29.933	0.00%
2002-08-19	0	0.060	0.058	0.064	0.055	0.060	506,000	30,070	0.0594	30.00	29.00	32.00	27.50	30.00	1,012	29.713	0.00%
2002-08-16	0	0.060	0.060	0.063	0.060	0.061	1,100,000	66,560	0.0605	30.00	30.00	31.50	30.00	30.50	2,200	30.255	-6.25%
2002-08-15	0	0.064	0.060	0.064	0.056	0.064	3,086,000	187,856	0.0609	32.00	30.00	32.00	28.00	32.00	6,172	30.437	14.29%
2002-08-14	0	0.056	0.056	0.058	0.056	0.058	1,130,000	64,480	0.0571	28.00	28.00	29.00	28.00	29.00	2,260	28.531	0.00%
2002-08-13	0	0.056	0.056	0.060	0.051	0.056	2,996,000	160,246	0.0535	28.00	28.00	30.00	25.50	28.00	5,992	26.743	5.66%
2002-08-12	0	0.053	0.053	0.055	0.049	0.055	4,060,000	211,210	0.0520	26.50	26.50	27.50	24.50	27.50	8,120	26.011	6.00%
2002-08-09	0	0.050	0.050	0.052	0.048	0.050	1,406,000	68,400	0.0486	25.00	25.00	26.00	24.00	25.00	2,812	24.324	4.17%
2002-08-08	0	0.048	0.048	0.050	0.048	0.048	710,000	34,080	0.0480	24.00	24.00	25.00	24.00	24.00	1,420	24.000	4.35%
2002-08-07	0	0.046	0.046	0.048	0.046	0.050	1,380,000	65,740	0.0476	23.00	23.00	24.00	23.00	25.00	2,760	23.819	-8.00%
2002-08-06	0	0.050	0.048	0.051	0.043	0.050	2,130,000	100,870	0.0474	25.00	24.00	25.50	21.50	25.00	4,260	23.678	4.17%
2002-08-05	0	0.048	0.046	0.048	0.046	0.048	1,100,000	51,780	0.0471	24.00	23.00	24.00	23.00	24.00	2,200	23.536	4.35%
2002-08-02	0	0.046	0.046	0.047	0.046	0.047	1,346,000	62,316	0.0463	23.00	23.00	23.50	23.00	23.50	2,692	23.149	-8.00%
2002-08-01	0	0.050	0.049	0.052	0.047	0.050	3,600,000	179,850	0.0500	25.00	24.50	26.00	23.50	25.00	7,200	24.979	-3.85%
2002-07-31	0	0.052	0.052	0.060	0.050	0.054	1,070,000	55,080	0.0515	26.00	26.00	30.00	25.00	27.00	2,140	25.738	-3.70%
2002-07-30	0	0.054	0.050	0.055	0.045	0.054	7,692,000	380,150	0.0494	27.00	25.00	27.50	22.50	27.00	15,384	24.711	12.50%
2002-07-29	0	0.048	0.048	0.050	0.046	0.055	2,660,000	132,600	0.0498	24.00	24.00	25.00	23.00	27.50	5,320	24.925	-11.11%
2002-07-26	0	0.054	0.047	0.054	0.043	0.066	22,854,000	1,190,694	0.0521	27.00	23.50	27.00	21.50	33.00	45,708	26.050	-22.86%
2002-07-25	0	0.070	0.065	0.070	0.068	0.072	5,990,000	416,600	0.0695	35.00	32.50	35.00	34.00	36.00	11,980	34.775	-4.11%
2002-07-24	0	0.073	0.072	0.074	0.072	0.079	3,836,000	284,552	0.0742	36.50	36.00	37.00	36.00	39.50	7,672	37.090	-7.59%
2002-07-23	0	0.079	0.073	0.079	0.074	0.080	7,248,000	543,016	0.0749	39.50	36.50	39.50	37.00	40.00	14,496	37.460	-4.82%
2002-07-22	0	0.083	0.076	0.084	0.078	0.084	9,100,000	734,520	0.0807	41.50	38.00	42.00	39.00	42.00	18,200	40.358	10.67%
2002-07-19	0	0.075	0.075	0.076	0.075	0.077	250,000	18,950	0.0758	37.50	37.50	38.00	37.50	38.50	500	37.900	-2.60%
2002-07-18	0	0.077	0.077	0.085	0.077	0.085	1,262,000	105,814	0.0838	38.50	38.50	42.50	38.50	42.50	2,524	41.923	0.00%
2002-07-17	0	0.077	0.083	0.084	0.072	0.087	4,888,000	388,484	0.0795	38.50	41.50	42.00	36.00	43.50	9,776	39.739	-3.75%
2002-07-16	0	0.080	0.077	0.083	0.080	0.080	400,000	32,000	0.0800	40.00	38.50	41.50	40.00	40.00	800	40.000	-5.88%
2002-07-15	0	0.085	0.081	0.085	0.080	0.085	208,000	16,680	0.0802	42.50	40.50	42.50	40.00	42.50	416	40.096	0.00%
2002-07-12	0	0.085	0.081	0.085	-	-	0	0	-	42.50	40.50	42.50	-	-	0	-	0.00%
2002-07-11	0	0.085	0.082	0.085	0.082	0.085	1,282,000	106,660	0.0832	42.50	41.00	42.50	41.00	42.50	2,564	41.599	0.00%
2002-07-10	0	0.085	0.084	0.085	0.081	0.085	3,288,000	271,938	0.0827	42.50	42.00	42.50	40.50	42.50	6,576	41.353	2.41%
2002-07-09	0	0.083	0.083	0.088	0.083	0.083	1,120,000	92,960	0.0830	41.50	41.50	44.00	41.50	41.50	2,240	41.500	-2.35%
2002-07-08	0	0.085	0.083	0.091	0.084	0.085	1,480,000	125,070	0.0845	42.50	41.50	45.50	42.00	42.50	2,960	42.253	-3.41%
2002-07-05	0	0.088	0.084	0.088	-	-	0	0	-	44.00	42.00	44.00	-	-	0	-	0.00%
2002-07-04	0	0.088	0.084	0.088	0.084	0.093	1,330,000	119,774	0.0901	44.00	42.00	44.00	42.00	46.50	2,660	45.028	2.33%
2002-07-03	0	0.086	0.082	0.086	0.086	0.088	590,000	51,740	0.0877	43.00	41.00	43.00	43.00	44.00	1,180	43.847	2.38%
2002-07-02	0	0.084	0.084	0.088	0.083	0.084	1,070,000	89,010	0.0832	42.00	42.00	44.00	41.50	42.00	2,140	41.593	0.00%
2002-06-28	0	0.084	0.084	0.094	0.084	0.088	2,984,000	255,936	0.0858	42.00	42.00	47.00	42.00	44.00	5,968	42.885	-1.18%
2002-06-27	0	0.085	0.085	0.089	0.085	0.085	400,000	34,000	0.0850	42.50	42.50	44.50	42.50	42.50	800	42.500	-4.49%
2002-06-26	0	0.089	0.082	0.089	0.081	0.089	3,024,000	253,338	0.0838	44.50	41.00	44.50	40.50	44.50	6,048	41.888	2.30%
2002-06-25	0	0.087	0.086	0.089	0.087	0.087	1,250,000	108,750	0.0870	43.50	43.00	44.50	43.50	43.50	2,500	43.500	-1.14%
2002-06-24	0	0.088	0.090	0.091	0.086	0.088	2,324,000	202,212	0.0870	44.00	45.00	45.50	43.00	44.00	4,648	43.505	0.00%
2002-06-21	0	0.088	0.086	0.089	0.085	0.092	3,824,000	336,654	0.0880	44.00	43.00	44.50	42.50	46.00	7,648	44.019	0.00%
2002-06-20	0	0.088	0.085	0.090	0.088	0.088	900,000	79,200	0.0880	44.00	42.50	45.00	44.00	44.00	1,800	44.000	0.00%
2002-06-19	0	0.088	0.085	0.088	0.085	0.090	2,744,000	240,250	0.0876	44.00	42.50	44.00	42.50	45.00	5,488	43.777	-5.38%
2002-06-18	0	0.093	0.087	0.093	0.089	0.095	2,520,000	230,360	0.0914	46.50	43.50	46.50	44.50	47.50	5,040	45.706	4.49%
2002-06-17	0	0.089	0.089	0.091	0.089	0.090	770,000	69,030	0.0896	44.50	44.50	45.50	44.50	45.00	1,540	44.825	-3.26%
2002-06-14	0	0.092	0.092	0.094	0.090	0.099	2,504,000	235,360	0.0940	46.00	46.00	47.00	45.00	49.50	5,008	46.997	-4.17%
2002-06-13	0	0.096	0.096	0.097	0.090	0.099	3,922,000	367,160	0.0936	48.00	48.00	48.50	45.00	49.50	7,844	46.808	6.67%
2002-06-12	0	0.090	0.090	0.092	0.089	0.090	794,000	71,146	0.0896	45.00	45.00	46.00	44.50	45.00	1,588	44.802	-2.17%
2002-06-11	0	0.092	0.090	0.092	0.090	0.090	250,000	22,500	0.0900	46.00	45.00	46.00	45.00	45.00	500	45.000	0.00%
2002-06-10	0	0.092	0.092	0.094	0.091	0.092	636,000	58,226	0.0916	46.00	46.00	47.00	45.50	46.00	1,272	45.775	0.00%
2002-06-07	0	0.092	0.090	0.093	0.089	0.092	210,000	19,090	0.0909	46.00	45.00	46.50	44.50	46.00	420	45.452	-2.13%
2002-06-06	0	0.094	0.091	0.094	0.091	0.094	1,780,000	163,632	0.0919	47.00	45.50	47.00	45.50	47.00	3,560	45.964	3.30%
2002-06-05	0	0.091	0.091	0.094	0.091	0.093	2,490,000	230,714	0.0927	45.50	45.50	47.00	45.50	46.50	4,980	46.328	-3.19%
2002-06-04	0	0.094	0.094	0.095	0.092	0.094	1,680,000	155,920	0.0928	47.00	47.00	47.50	46.00	47.00	3,360	46.405	0.00%
2002-06-03	0	0.094	0.094	0.100	0.094	0.094	250,000	23,500	0.0940	47.00	47.00	50.00	47.00	47.00	500	47.000	1.08%
2002-05-31	0	0.093	0.093	0.103	0.093	0.096	1,000,000	95,250	0.0953	46.50	46.50	51.50	46.50	48.00	2,000	47.625	-5.10%
2002-05-30	0	0.098	0.096	0.102	0.096	0.098	750,000	72,800	0.0971	49.00	48.00	51.00	48.00	49.00	1,500	48.533	-1.01%
2002-05-29	0	0.099	0.099	0.101	0.096	0.105	4,398,000	441,852	0.1005	49.50	49.50	50.50	48.00	52.50	8,796	50.233	3.12%
2002-05-28	0	0.096	0.096	0.097	0.092	0.096	2,680,000	248,526	0.0927	48.00	48.00	48.50	46.00	48.00	5,360	46.367	4.35%
2002-05-27	0	0.092	0.092	0.099	0.091	0.100	1,662,000	160,808	0.0968	46.00	46.00	49.50	45.50	50.00	3,324	48.378	-7.07%
2002-05-24	0	0.099	0.097	0.100	0.097	0.100	3,550,000	352,700	0.0994	49.50	48.50	50.00	48.50	50.00	7,100	49.676	2.06%
2002-05-23	0	0.097	0.097	0.099	0.096	0.100	6,498,000	633,994	0.0976	48.50	48.50	49.50	48.00	50.00	12,996	48.784	0.00%
2002-05-22	0	0.097	0.097	0.098	0.097	0.100	2,854,000	281,578	0.0987	48.50	48.50	49.00	48.50	50.00	5,708	49.330	-3.00%
2002-05-21	0	0.100	0.096	0.100	0.097	0.104	5,646,000	565,376	0.1001	50.00	48.00	50.00	48.50	52.00	11,292	50.069	-1.96%
2002-05-17	0	0.102	0.102	0.103	0.101	0.105	10,116,000	1,043,312	0.1031	51.00	51.00	51.50	50.50	52.50	20,232	51.567	-4.67%
2002-05-16	0	0.107	0.106	0.108	0.099	0.112	18,998,000	2,008,584	0.1057	53.50	53.00	54.00	49.50	56.00	37,996	52.863	5.94%
2002-05-15	0	0.101	0.100	0.101	0.100	0.102	5,364,000	541,514	0.1010	50.50	50.00	50.50	50.00	51.00	10,728	50.477	-1.94%
2002-05-14	0	0.103	0.100	0.104	0.100	0.103	8,818,000	898,168	0.1019	51.50	50.00	52.00	50.00	51.50	17,636	50.928	0.00%
2002-05-13	0	0.103	0.101	0.104	0.100	0.115	56,174,000	5,921,796	0.1054	51.50	50.50	52.00	50.00	57.50	112,348	52.709	-4.63%
2002-05-10	0	0.108	0.108	0.109	0.094	0.109	10,218,000	1,061,236	0.1039	54.00	54.00	54.50	47.00	54.50	20,436	51.930	14.89%
2002-05-09	0	0.094	0.093	0.096	0.091	0.095	3,334,000	313,336	0.0940	47.00	46.50	48.00	45.50	47.50	6,668	46.991	3.30%
2002-05-08	0	0.091	0.091	0.094	0.089	0.089	50,000	4,450	0.0890	45.50	45.50	47.00	44.50	44.50	100	44.500	0.00%
2002-05-07	0	0.091	0.091	0.094	0.090	0.095	7,704,000	715,190	0.0928	45.50	45.50	47.00	45.00	47.50	15,408	46.417	2.25%
2002-05-06	0	0.089	0.089	0.094	0.089	0.092	770,000	69,580	0.0904	44.50	44.50	47.00	44.50	46.00	1,540	45.182	-5.32%
2002-05-03	0	0.094	0.090	0.094	0.088	0.094	1,616,000	145,348	0.0899	47.00	45.00	47.00	44.00	47.00	3,232	44.972	2.17%
2002-05-02	0	0.092	0.092	0.096	0.087	0.092	3,570,000	324,550	0.0909	46.00	46.00	48.00	43.50	46.00	7,140	45.455	5.75%
2002-04-30	0	0.087	0.087	0.091	0.087	0.087	700,000	60,900	0.0870	43.50	43.50	45.50	43.50	43.50	1,400	43.500	-4.40%
2002-04-29	0	0.091	0.089	0.091	0.087	0.094	3,480,000	308,646	0.0887	45.50	44.50	45.50	43.50	47.00	6,960	44.346	-4.21%
2002-04-26	0	0.095	0.095	0.097	0.094	0.097	8,240,000	788,020	0.0956	47.50	47.50	48.50	47.00	48.50	16,480	47.817	5.56%
2002-04-25	0	0.090	0.088	0.090	0.090	0.090	210,000	18,900	0.0900	45.00	44.00	45.00	45.00	45.00	420	45.000	-4.26%
2002-04-24	0	0.094	0.092	0.094	0.092	0.098	2,538,000	241,506	0.0952	47.00	46.00	47.00	46.00	49.00	5,076	47.578	-1.05%
2002-04-23	0	0.095	0.095	0.097	0.085	0.096	1,880,000	171,440	0.0912	47.50	47.50	48.50	42.50	48.00	3,760	45.596	3.26%
2002-04-22	0	0.092	0.089	0.097	0.084	0.092	590,000	53,730	0.0911	46.00	44.50	48.50	42.00	46.00	1,180	45.534	0.00%
2002-04-19	0	0.092	0.092	0.093	0.086	0.095	3,164,000	291,928	0.0923	46.00	46.00	46.50	43.00	47.50	6,328	46.133	1.10%
2002-04-18	0	0.091	0.088	0.092	0.084	0.091	700,000	60,750	0.0868	45.50	44.00	46.00	42.00	45.50	1,400	43.393	3.41%
2002-04-17	0	0.088	0.086	0.090	0.088	0.090	400,000	35,280	0.0882	44.00	43.00	45.00	44.00	45.00	800	44.100	1.15%
2002-04-16	0	0.087	0.086	0.089	0.081	0.087	796,000	66,316	0.0833	43.50	43.00	44.50	40.50	43.50	1,592	41.656	1.16%
2002-04-15	0	0.086	0.086	0.093	0.082	0.090	1,640,000	140,740	0.0858	43.00	43.00	46.50	41.00	45.00	3,280	42.909	-2.27%
2002-04-12	0	0.088	0.088	0.090	0.088	0.092	3,942,000	351,780	0.0892	44.00	44.00	45.00	44.00	46.00	7,884	44.619	-5.38%
2002-04-11	0	0.093	0.093	0.094	0.085	0.091	2,478,000	222,742	0.0899	46.50	46.50	47.00	42.50	45.50	4,956	44.944	1.09%
2002-04-10	0	0.092	0.087	0.092	0.088	0.092	932,000	82,048	0.0880	46.00	43.50	46.00	44.00	46.00	1,864	44.017	2.22%
2002-04-09	0	0.090	0.090	0.093	0.090	0.095	800,000	73,000	0.0913	45.00	45.00	46.50	45.00	47.50	1,600	45.625	-5.26%
2002-04-08	0	0.095	0.093	0.100	0.093	0.095	280,000	26,390	0.0943	47.50	46.50	50.00	46.50	47.50	560	47.125	-5.94%
2002-04-04	0	0.101	-	0.102	0.101	0.101	800,000	80,800	0.1010	50.50	-	51.00	50.50	50.50	1,600	50.500	-1.94%
2002-04-03	0	0.103	-	0.103	-	-	0	0	-	51.50	-	51.50	-	-	0	-	-1.90%
2002-04-02	0	0.105	-	0.105	0.099	0.108	300,000	29,964	0.0999	52.50	-	52.50	49.50	54.00	600	49.940	5.00%
2002-03-28	0	0.100	0.089	0.100	0.088	0.100	1,290,000	117,300	0.0909	50.00	44.50	50.00	44.00	50.00	2,580	45.465	9.89%
2002-03-27	0	0.091	0.087	0.091	0.092	0.092	200,000	18,400	0.0920	45.50	43.50	45.50	46.00	46.00	400	46.000	2.25%
2002-03-26	0	0.089	0.089	0.090	0.089	0.091	4,120,000	370,430	0.0899	44.50	44.50	45.00	44.50	45.50	8,240	44.955	-3.26%
2002-03-25	0	0.092	0.089	0.092	0.090	0.092	1,950,000	175,580	0.0900	46.00	44.50	46.00	45.00	46.00	3,900	45.021	1.10%
2002-03-22	0	0.091	0.089	0.091	0.090	0.091	1,098,000	99,532	0.0906	45.50	44.50	45.50	45.00	45.50	2,196	45.324	1.11%
2002-03-21	0	0.090	0.090	0.094	0.090	0.092	400,000	36,454	0.0911	45.00	45.00	47.00	45.00	46.00	800	45.568	-4.26%
2002-03-20	0	0.094	0.094	0.096	0.092	0.093	614,000	56,708	0.0924	47.00	47.00	48.00	46.00	46.50	1,228	46.179	-1.05%
2002-03-19	0	0.095	0.094	0.095	0.094	0.096	730,000	69,024	0.0946	47.50	47.00	47.50	47.00	48.00	1,460	47.277	0.00%
2002-03-18	0	0.095	0.094	0.096	0.095	0.095	1,300,000	123,500	0.0950	47.50	47.00	48.00	47.50	47.50	2,600	47.500	-2.06%
2002-03-15	0	0.097	0.097	0.099	0.097	0.098	650,000	63,550	0.0978	48.50	48.50	49.50	48.50	49.00	1,300	48.885	-4.90%
2002-03-14	0	0.102	0.097	0.104	0.097	0.103	5,580,000	544,160	0.0975	51.00	48.50	52.00	48.50	51.50	11,160	48.760	5.15%
2002-03-13	0	0.097	0.097	0.101	0.097	0.102	1,722,000	169,604	0.0985	48.50	48.50	50.50	48.50	51.00	3,444	49.246	-1.02%
2002-03-12	0	0.098	0.095	0.098	0.097	0.107	4,060,000	407,854	0.1005	49.00	47.50	49.00	48.50	53.50	8,120	50.228	-5.77%
2002-03-11	0	0.104	0.102	0.106	0.098	0.106	5,750,000	588,620	0.1024	52.00	51.00	53.00	49.00	53.00	11,500	51.184	6.12%
2002-03-08	0	0.098	0.097	0.098	0.097	0.100	570,000	55,928	0.0981	49.00	48.50	49.00	48.50	50.00	1,140	49.060	-1.01%
2002-03-07	0	0.099	0.098	0.099	0.095	0.102	4,184,000	412,208	0.0985	49.50	49.00	49.50	47.50	51.00	8,368	49.260	4.21%
2002-03-06	0	0.095	0.095	0.098	0.095	0.096	1,200,000	114,200	0.0952	47.50	47.50	49.00	47.50	48.00	2,400	47.583	-3.06%
2002-03-05	0	0.098	0.098	0.100	0.094	0.100	1,962,000	190,336	0.0970	49.00	49.00	50.00	47.00	50.00	3,924	48.506	-1.01%
2002-03-04	0	0.099	0.098	0.100	0.099	0.099	400,000	39,600	0.0990	49.50	49.00	50.00	49.50	49.50	800	49.500	-1.98%
2002-03-01	0	0.101	0.100	0.101	0.100	0.105	242,000	24,450	0.1010	50.50	50.00	50.50	50.00	52.50	484	50.517	-1.94%
2002-02-28	0	0.103	0.100	0.105	-	-	0	0	-	51.50	50.00	52.50	-	-	0	-	0.00%
2002-02-27	0	0.103	0.099	0.103	0.100	0.103	170,000	17,120	0.1007	51.50	49.50	51.50	50.00	51.50	340	50.353	3.00%
2002-02-26	0	0.100	0.096	0.102	0.100	0.104	4,900,000	501,300	0.1023	50.00	48.00	51.00	50.00	52.00	9,800	51.153	-1.96%
2002-02-25	0	0.102	0.102	0.103	0.102	0.109	4,574,000	477,632	0.1044	51.00	51.00	51.50	51.00	54.50	9,148	52.212	-6.42%
2002-02-22	0	0.109	0.109	0.118	0.109	0.109	110,000	11,990	0.1090	54.50	54.50	59.00	54.50	54.50	220	54.500	-0.91%
2002-02-21	0	0.110	0.110	0.118	0.108	0.110	118,000	12,938	0.1096	55.00	55.00	59.00	54.00	55.00	236	54.822	0.00%
2002-02-20	0	0.110	0.107	0.118	-	-	0	0	-	55.00	53.50	59.00	-	-	0	-	0.00%
2002-02-19	0	0.110	0.108	0.115	0.106	0.114	1,140,000	125,560	0.1101	55.00	54.00	57.50	53.00	57.00	2,280	55.070	-2.65%
2002-02-18	0	0.113	0.111	0.115	0.110	0.113	1,500,000	168,000	0.1120	56.50	55.50	57.50	55.00	56.50	3,000	56.000	0.00%
2002-02-15	0	0.113	0.111	0.120	-	-	0	0	-	56.50	55.50	60.00	-	-	0	-	0.00%
2002-02-11	0	0.113	0.113	0.116	0.112	0.120	496,000	58,048	0.1170	56.50	56.50	58.00	56.00	60.00	992	58.516	-2.59%
2002-02-08	0	0.116	0.105	0.116	0.105	0.116	622,000	66,132	0.1063	58.00	52.50	58.00	52.50	58.00	1,244	53.161	10.48%
2002-02-07	0	0.105	0.105	0.118	0.105	0.105	620,000	65,088	0.1050	52.50	52.50	59.00	52.50	52.50	1,240	52.490	0.96%
2002-02-06	0	0.104	0.104	0.110	0.103	0.103	600,000	62,000	0.1033	52.00	52.00	55.00	51.50	51.50	1,200	51.667	0.97%
2002-02-05	0	0.103	0.103	0.115	0.103	0.104	710,000	73,710	0.1038	51.50	51.50	57.50	51.50	52.00	1,420	51.908	-4.63%
2002-02-04	0	0.108	0.108	0.118	0.108	0.109	500,000	54,200	0.1084	54.00	54.00	59.00	54.00	54.50	1,000	54.200	-5.26%
2002-02-01	0	0.114	0.113	0.120	0.113	0.123	2,798,000	324,986	0.1161	57.00	56.50	60.00	56.50	61.50	5,596	58.075	-1.72%
2002-01-31	0	0.116	0.112	0.116	0.112	0.116	1,200,000	136,816	0.1140	58.00	56.00	58.00	56.00	58.00	2,400	57.007	0.00%
2002-01-30	0	0.116	0.112	0.116	0.112	0.120	2,276,000	267,544	0.1176	58.00	56.00	58.00	56.00	60.00	4,552	58.775	-3.33%
2002-01-29	0	0.120	0.119	0.121	0.115	0.122	2,042,000	244,190	0.1196	60.00	59.50	60.50	57.50	61.00	4,084	59.792	-0.83%
2002-01-28	0	0.121	0.118	0.121	0.118	0.126	7,408,000	909,994	0.1228	60.50	59.00	60.50	59.00	63.00	14,816	61.420	-3.97%
2002-01-25	0	0.126	0.123	0.127	0.110	0.126	8,218,000	1,001,600	0.1219	63.00	61.50	63.50	55.00	63.00	16,436	60.939	12.50%
2002-01-24	0	0.112	0.112	0.114	0.110	0.114	1,630,000	182,960	0.1122	56.00	56.00	57.00	55.00	57.00	3,260	56.123	-1.75%
2002-01-23	0	0.114	0.114	0.116	0.113	0.117	2,350,000	269,400	0.1146	57.00	57.00	58.00	56.50	58.50	4,700	57.319	-3.39%
2002-01-22	0	0.118	0.118	0.120	0.114	0.122	3,756,000	441,284	0.1175	59.00	59.00	60.00	57.00	61.00	7,512	58.744	-3.28%
2002-01-21	0	0.122	0.122	0.123	0.120	0.129	11,092,000	1,375,906	0.1240	61.00	61.00	61.50	60.00	64.50	22,184	62.022	-2.40%
2002-01-18	0	0.125	0.125	0.126	0.115	0.139	55,722,000	7,385,600	0.1325	62.50	62.50	63.00	57.50	69.50	111,444	66.272	-6.02%
2002-01-17	0	0.133	0.133	0.135	0.107	0.134	34,474,000	4,303,564	0.1248	66.50	66.50	67.50	53.50	67.00	68,948	62.418	20.91%
2002-01-16	0	0.110	0.108	0.113	0.097	0.110	8,642,000	897,952	0.1039	55.00	54.00	56.50	48.50	55.00	17,284	51.953	20.88%
2002-01-15	0	0.091	0.091	0.099	0.090	0.095	362,000	33,544	0.0927	45.50	45.50	49.50	45.00	47.50	724	46.331	-3.19%
2002-01-14	0	0.094	0.094	0.096	0.093	0.096	2,192,000	205,708	0.0938	47.00	47.00	48.00	46.50	48.00	4,384	46.922	0.00%
2002-01-11	0	0.094	0.093	0.096	0.091	0.094	5,320,000	494,820	0.0930	47.00	46.50	48.00	45.50	47.00	10,640	46.506	-5.05%
2002-01-10	0	0.099	0.093	0.100	0.093	0.100	1,420,000	138,080	0.0972	49.50	46.50	50.00	46.50	50.00	2,840	48.620	2.06%
2002-01-09	0	0.097	0.097	0.099	0.095	0.099	2,654,000	257,466	0.0970	48.50	48.50	49.50	47.50	49.50	5,308	48.505	-6.73%
2002-01-08	0	0.104	0.100	0.104	0.097	0.104	420,000	43,060	0.1025	52.00	50.00	52.00	48.50	52.00	840	51.262	1.96%
2002-01-07	0	0.102	0.102	0.105	0.092	0.105	978,000	98,490	0.1007	51.00	51.00	52.50	46.00	52.50	1,956	50.353	9.68%
2002-01-04	0	0.093	0.093	0.097	0.092	0.096	486,000	46,186	0.0950	46.50	46.50	48.50	46.00	48.00	972	47.516	-5.10%
2002-01-03	0	0.098	0.093	0.098	0.093	0.098	850,000	81,500	0.0959	49.00	46.50	49.00	46.50	49.00	1,700	47.941	8.89%
2002-01-02	0	0.090	0.090	0.095	0.088	0.089	200,000	17,680	0.0884	45.00	45.00	47.50	44.00	44.50	400	44.200	4.65%
2001-12-31	0	0.086	0.086	0.100	0.086	0.086	102,000	8,772	0.0860	43.00	43.00	50.00	43.00	43.00	204	43.000	-7.53%
2001-12-28	0	0.093	0.093	0.100	0.090	0.093	570,000	52,900	0.0928	46.50	46.50	50.00	45.00	46.50	1,140	46.404	-2.11%
2001-12-27	0	0.095	0.092	0.101	0.092	0.095	326,000	30,592	0.0938	47.50	46.00	50.50	46.00	47.50	652	46.920	-3.06%
2001-12-24	0	0.098	0.090	0.098	0.090	0.098	286,000	27,228	0.0952	49.00	45.00	49.00	45.00	49.00	572	47.601	3.16%
2001-12-21	0	0.095	0.093	0.100	0.093	0.095	600,000	56,400	0.0940	47.50	46.50	50.00	46.50	47.50	1,200	47.000	-4.04%
2001-12-20	0	0.099	0.096	0.100	0.096	0.101	308,000	30,472	0.0989	49.50	48.00	50.00	48.00	50.50	616	49.468	-2.94%
2001-12-19	0	0.102	0.095	0.102	0.094	0.103	1,870,000	182,210	0.0974	51.00	47.50	51.00	47.00	51.50	3,740	48.719	6.25%
2001-12-18	0	0.096	0.095	0.100	0.096	0.098	1,312,000	127,952	0.0975	48.00	47.50	50.00	48.00	49.00	2,624	48.762	-4.95%
2001-12-17	0	0.101	0.097	0.102	0.100	0.101	800,000	80,400	0.1005	50.50	48.50	51.00	50.00	50.50	1,600	50.250	1.00%
2001-12-14	0	0.100	0.098	0.101	0.093	0.102	4,060,000	402,270	0.0991	50.00	49.00	50.50	46.50	51.00	8,120	49.541	0.00%
2001-12-13	0	0.100	0.100	0.102	0.099	0.105	4,282,000	434,138	0.1014	50.00	50.00	51.00	49.50	52.50	8,564	50.693	-6.54%
2001-12-12	0	0.107	0.105	0.114	0.104	0.109	3,550,000	377,800	0.1064	53.50	52.50	57.00	52.00	54.50	7,100	53.211	-1.83%
2001-12-11	0	0.109	0.107	0.110	0.105	0.110	2,096,000	228,024	0.1088	54.50	53.50	55.00	52.50	55.00	4,192	54.395	-0.91%
2001-12-10	0	0.110	0.109	0.113	0.110	0.111	1,510,000	166,540	0.1103	55.00	54.50	56.50	55.00	55.50	3,020	55.146	-0.90%
2001-12-07	0	0.111	0.110	0.113	0.109	0.112	2,620,000	289,804	0.1106	55.50	55.00	56.50	54.50	56.00	5,240	55.306	0.00%
2001-12-06	0	0.111	0.111	0.115	0.111	0.118	4,802,000	547,696	0.1141	55.50	55.50	57.50	55.50	59.00	9,604	57.028	-5.13%
2001-12-05	0	0.117	0.117	0.119	0.117	0.123	11,648,000	1,383,588	0.1188	58.50	58.50	59.50	58.50	61.50	23,296	59.392	-2.50%
2001-12-04	0	0.120	0.121	0.122	0.116	0.121	9,750,000	1,163,786	0.1194	60.00	60.50	61.00	58.00	60.50	19,500	59.681	1.69%
2001-12-03	0	0.118	0.118	0.119	0.114	0.119	7,550,000	875,950	0.1160	59.00	59.00	59.50	57.00	59.50	15,100	58.010	-1.67%
2001-11-30	0	0.120	0.119	0.121	0.115	0.125	17,790,000	2,132,438	0.1199	60.00	59.50	60.50	57.50	62.50	35,580	59.934	0.00%
2001-11-29	0	0.120	0.120	0.121	0.106	0.123	20,982,000	2,465,264	0.1175	60.00	60.00	60.50	53.00	61.50	41,964	58.747	8.11%
2001-11-28	0	0.111	0.111	0.112	0.111	0.133	39,340,000	4,733,220	0.1203	55.50	55.50	56.00	55.50	66.50	78,680	60.158	-9.02%
2001-11-27	0	0.122	0.121	0.124	0.111	0.124	18,098,000	2,150,880	0.1188	61.00	60.50	62.00	55.50	62.00	36,196	59.423	6.09%
2001-11-26	0	0.115	0.114	0.115	0.108	0.116	11,814,000	1,326,978	0.1123	57.50	57.00	57.50	54.00	58.00	23,628	56.161	5.50%
2001-11-23	0	0.109	0.109	0.110	0.098	0.115	12,480,000	1,340,410	0.1074	54.50	54.50	55.00	49.00	57.50	24,960	53.702	4.81%
2001-11-22	0	0.104	0.101	0.104	0.090	0.104	3,756,000	365,234	0.0972	52.00	50.50	52.00	45.00	52.00	7,512	48.620	11.83%
2001-11-21	0	0.093	0.093	0.096	0.093	0.095	1,110,000	103,550	0.0933	46.50	46.50	48.00	46.50	47.50	2,220	46.644	-5.10%
2001-11-20	0	0.098	0.093	0.098	0.093	0.103	1,948,000	190,572	0.0978	49.00	46.50	49.00	46.50	51.50	3,896	48.915	3.16%
2001-11-19	0	0.095	0.090	0.096	0.094	0.095	280,000	26,500	0.0946	47.50	45.00	48.00	47.00	47.50	560	47.321	6.74%
2001-11-16	0	0.089	0.087	0.096	0.089	0.099	8,104,000	763,590	0.0942	44.50	43.50	48.00	44.50	49.50	16,208	47.112	-4.30%
2001-11-15	0	0.093	0.093	0.099	0.092	0.095	2,470,000	231,970	0.0939	46.50	46.50	49.50	46.00	47.50	4,940	46.957	3.33%
2001-11-14	0	0.090	0.087	0.090	0.087	0.090	150,000	13,200	0.0880	45.00	43.50	45.00	43.50	45.00	300	44.000	1.12%
2001-11-13	0	0.089	0.086	0.091	0.089	0.089	660,000	57,540	0.0872	44.50	43.00	45.50	44.50	44.50	1,320	43.591	3.49%
2001-11-12	0	0.086	0.086	0.090	0.085	0.086	130,000	11,080	0.0852	43.00	43.00	45.00	42.50	43.00	260	42.615	-6.52%
2001-11-09	0	0.092	0.089	0.092	0.085	0.092	1,890,000	167,690	0.0887	46.00	44.50	46.00	42.50	46.00	3,780	44.362	8.24%
2001-11-08	0	0.085	0.085	0.089	0.085	0.090	2,300,000	198,800	0.0864	42.50	42.50	44.50	42.50	45.00	4,600	43.217	-2.30%
2001-11-07	0	0.087	0.087	0.092	0.087	0.088	670,000	58,740	0.0877	43.50	43.50	46.00	43.50	44.00	1,340	43.836	2.35%
2001-11-06	0	0.085	0.085	0.090	0.085	0.089	1,548,000	135,072	0.0873	42.50	42.50	45.00	42.50	44.50	3,096	43.628	-8.60%
2001-11-05	0	0.093	0.087	0.093	0.090	0.093	798,000	73,320	0.0919	46.50	43.50	46.50	45.00	46.50	1,596	45.940	3.33%
2001-11-02	0	0.090	0.090	0.095	0.089	0.095	622,000	56,358	0.0906	45.00	45.00	47.50	44.50	47.50	1,244	45.304	-10.00%
2001-11-01	0	0.100	0.097	0.100	0.092	0.100	2,916,000	276,712	0.0949	50.00	48.50	50.00	46.00	50.00	5,832	47.447	11.11%
2001-10-31	0	0.090	0.089	0.093	0.090	0.090	100,000	9,000	0.0900	45.00	44.50	46.50	45.00	45.00	200	45.000	-2.17%
2001-10-30	0	0.092	0.092	0.093	0.091	0.092	1,288,000	118,096	0.0917	46.00	46.00	46.50	45.50	46.00	2,576	45.845	1.10%
2001-10-29	0	0.091	0.088	0.091	0.088	0.092	2,808,000	250,764	0.0893	45.50	44.00	45.50	44.00	46.00	5,616	44.652	-1.09%
2001-10-26	0	0.092	0.090	0.092	0.088	0.092	3,132,000	280,876	0.0897	46.00	45.00	46.00	44.00	46.00	6,264	44.840	8.24%
2001-10-24	0	0.085	0.085	0.086	0.085	0.091	1,350,000	117,150	0.0868	42.50	42.50	43.00	42.50	45.50	2,700	43.389	-4.49%
2001-10-23	0	0.089	0.087	0.091	0.089	0.091	3,120,000	280,300	0.0898	44.50	43.50	45.50	44.50	45.50	6,240	44.920	4.71%
2001-10-22	0	0.085	0.085	0.089	0.085	0.085	200,000	17,000	0.0850	42.50	42.50	44.50	42.50	42.50	400	42.500	-1.16%
2001-10-19	0	0.086	0.086	0.090	0.086	0.086	530,000	45,580	0.0860	43.00	43.00	45.00	43.00	43.00	1,060	43.000	1.18%
2001-10-18	0	0.085	0.085	0.089	0.085	0.088	1,950,000	168,180	0.0862	42.50	42.50	44.50	42.50	44.00	3,900	43.123	-3.41%
2001-10-17	0	0.088	0.087	0.090	0.085	0.091	1,402,000	123,574	0.0881	44.00	43.50	45.00	42.50	45.50	2,804	44.071	2.33%
2001-10-16	0	0.086	0.086	0.090	0.086	0.090	336,000	30,096	0.0896	43.00	43.00	45.00	43.00	45.00	672	44.786	-3.37%
2001-10-15	0	0.089	0.088	0.090	0.089	0.092	1,524,000	138,898	0.0911	44.50	44.00	45.00	44.50	46.00	3,048	45.570	0.00%
2001-10-12	0	0.089	0.088	0.092	0.088	0.089	1,130,000	99,790	0.0883	44.50	44.00	46.00	44.00	44.50	2,260	44.155	-4.30%
2001-10-11	0	0.093	0.092	0.095	0.091	0.096	5,980,000	562,560	0.0941	46.50	46.00	47.50	45.50	48.00	11,960	47.037	1.09%
2001-10-10	0	0.092	0.091	0.092	0.086	0.094	5,310,000	475,600	0.0896	46.00	45.50	46.00	43.00	47.00	10,620	44.783	2.22%
2001-10-09	0	0.090	0.090	0.093	0.090	0.095	4,594,000	425,840	0.0927	45.00	45.00	46.50	45.00	47.50	9,188	46.347	1.12%
2001-10-08	0	0.089	0.086	0.092	0.080	0.090	8,924,000	777,210	0.0871	44.50	43.00	46.00	40.00	45.00	17,848	43.546	2.30%
2001-10-05	0	0.087	0.086	0.089	0.087	0.089	900,000	79,000	0.0878	43.50	43.00	44.50	43.50	44.50	1,800	43.889	-3.33%
2001-10-04	0	0.090	0.087	0.090	0.089	0.092	7,050,000	637,100	0.0904	45.00	43.50	45.00	44.50	46.00	14,100	45.184	3.45%
2001-10-03	0	0.087	0.087	0.092	0.086	0.092	570,000	51,360	0.0901	43.50	43.50	46.00	43.00	46.00	1,140	45.053	-1.14%
2001-09-28	0	0.088	0.085	0.088	0.084	0.090	2,254,000	196,330	0.0871	44.00	42.50	44.00	42.00	45.00	4,508	43.551	-1.12%
2001-09-27	0	0.089	0.088	0.090	0.082	0.093	7,412,000	644,634	0.0870	44.50	44.00	45.00	41.00	46.50	14,824	43.486	-6.32%
2001-09-26	0	0.095	0.095	0.100	0.084	0.095	5,090,000	451,680	0.0887	47.50	47.50	50.00	42.00	47.50	10,180	44.369	5.56%
2001-09-25	0	0.090	0.081	0.092	0.080	0.103	7,972,000	713,224	0.0895	45.00	40.50	46.00	40.00	51.50	15,944	44.733	-11.76%
2001-09-24	0	0.102	0.091	0.102	0.091	0.102	2,308,000	229,528	0.0994	51.00	45.50	51.00	45.50	51.00	4,616	49.724	14.61%
2001-09-21	0	0.089	0.089	0.092	0.089	0.090	374,000	33,602	0.0898	44.50	44.50	46.00	44.50	45.00	748	44.922	-1.11%
2001-09-20	0	0.090	0.087	0.096	0.090	0.098	2,150,000	200,700	0.0933	45.00	43.50	48.00	45.00	49.00	4,300	46.674	-8.16%
2001-09-19	0	0.098	0.090	-	0.080	0.098	3,250,000	303,800	0.0935	49.00	45.00	-	40.00	49.00	6,500	46.738	8.89%
2001-09-18	0	0.090	0.085	0.090	0.087	0.093	1,102,000	96,794	0.0878	45.00	42.50	45.00	43.50	46.50	2,204	43.917	-3.23%
2001-09-17	0	0.093	0.086	0.093	0.085	0.094	1,896,000	174,778	0.0922	46.50	43.00	46.50	42.50	47.00	3,792	46.091	-1.06%
2001-09-14	0	0.094	0.094	0.096	0.088	0.096	2,732,000	256,134	0.0938	47.00	47.00	48.00	44.00	48.00	5,464	46.877	-4.08%
2001-09-13	0	0.098	0.086	0.099	0.086	0.100	3,814,000	354,084	0.0928	49.00	43.00	49.50	43.00	50.00	7,628	46.419	-2.00%
2001-09-12	0	0.100	0.092	0.101	0.085	0.112	6,582,000	671,020	0.1019	50.00	46.00	50.50	42.50	56.00	13,164	50.974	-9.09%
2001-09-11	0	0.110	0.109	0.110	0.105	0.110	100,000	10,750	0.1075	55.00	54.50	55.00	52.50	55.00	200	53.750	0.00%
2001-09-10	0	0.110	0.103	0.110	0.102	0.110	1,720,000	186,780	0.1086	55.00	51.50	55.00	51.00	55.00	3,440	54.297	0.00%
2001-09-07	0	0.110	0.102	0.110	0.104	0.110	1,470,000	155,786	0.1060	55.00	51.00	55.00	52.00	55.00	2,940	52.988	-1.79%
2001-09-06	0	0.112	0.112	0.114	0.105	0.112	870,000	93,410	0.1074	56.00	56.00	57.00	52.50	56.00	1,740	53.684	-2.61%
2001-09-05	0	0.115	0.115	0.116	0.105	0.112	690,000	74,190	0.1075	57.50	57.50	58.00	52.50	56.00	1,380	53.761	1.77%
2001-09-04	0	0.113	0.113	0.114	0.113	0.113	200,000	22,600	0.1130	56.50	56.50	57.00	56.50	56.50	400	56.500	-0.88%
2001-09-03	0	0.114	0.104	0.114	0.104	0.114	540,000	59,180	0.1096	57.00	52.00	57.00	52.00	57.00	1,080	54.796	0.00%
2001-08-31	0	0.114	0.107	0.114	-	-	0	0	-	57.00	53.50	57.00	-	-	0	-	-0.87%
2001-08-30	0	0.115	0.112	0.115	0.107	0.115	602,000	66,546	0.1105	57.50	56.00	57.50	53.50	57.50	1,204	55.271	4.55%
2001-08-29	0	0.110	0.110	0.111	0.107	0.109	580,000	63,120	0.1088	55.00	55.00	55.50	53.50	54.50	1,160	54.414	0.00%
2001-08-28	0	0.110	0.110	0.111	0.106	0.110	814,000	88,846	0.1091	55.00	55.00	55.50	53.00	55.00	1,628	54.574	-2.65%
2001-08-27	0	0.113	0.107	0.113	0.107	0.113	760,000	83,070	0.1093	56.50	53.50	56.50	53.50	56.50	1,520	54.651	-0.88%
2001-08-24	0	0.114	0.109	0.114	0.105	0.114	1,194,000	130,230	0.1091	57.00	54.50	57.00	52.50	57.00	2,388	54.535	2.70%
2001-08-23	0	0.111	0.111	0.112	0.104	0.111	1,200,000	131,800	0.1098	55.50	55.50	56.00	52.00	55.50	2,400	54.917	-0.89%
2001-08-22	0	0.112	0.106	0.112	0.095	0.112	3,208,000	344,146	0.1073	56.00	53.00	56.00	47.50	56.00	6,416	53.639	1.82%
2001-08-21	0	0.110	0.105	0.110	0.110	0.110	150,000	16,500	0.1100	55.00	52.50	55.00	55.00	55.00	300	55.000	0.00%
2001-08-20	0	0.110	0.106	0.111	0.106	0.110	920,000	99,870	0.1086	55.00	53.00	55.50	53.00	55.00	1,840	54.277	-0.90%
2001-08-17	0	0.111	0.110	0.112	0.107	0.111	550,000	59,450	0.1081	55.50	55.00	56.00	53.50	55.50	1,100	54.045	-2.63%
2001-08-16	0	0.114	0.107	0.114	0.107	0.114	200,000	21,750	0.1088	57.00	53.50	57.00	53.50	57.00	400	54.375	1.79%
2001-08-15	0	0.112	0.110	0.115	0.109	0.112	1,350,000	148,400	0.1099	56.00	55.00	57.50	54.50	56.00	2,700	54.963	4.67%
2001-08-14	0	0.107	0.107	0.110	0.107	0.108	1,140,000	122,270	0.1073	53.50	53.50	55.00	53.50	54.00	2,280	53.627	-6.14%
2001-08-13	0	0.114	0.110	0.114	0.104	0.114	1,722,000	192,220	0.1116	57.00	55.00	57.00	52.00	57.00	3,444	55.813	1.79%
2001-08-10	0	0.112	0.105	0.114	0.112	0.113	1,100,000	123,400	0.1122	56.00	52.50	57.00	56.00	56.50	2,200	56.091	0.00%
2001-08-09	0	0.112	0.108	0.113	0.103	0.113	950,000	103,250	0.1087	56.00	54.00	56.50	51.50	56.50	1,900	54.342	0.90%
2001-08-08	0	0.111	0.111	0.114	0.111	0.114	400,000	44,700	0.1118	55.50	55.50	57.00	55.50	57.00	800	55.875	0.00%
2001-08-07	0	0.111	0.107	0.111	0.107	0.111	650,000	70,650	0.1087	55.50	53.50	55.50	53.50	55.50	1,300	54.346	-1.77%
2001-08-06	0	0.113	0.111	0.113	0.100	0.115	2,040,000	221,260	0.1085	56.50	55.50	56.50	50.00	57.50	4,080	54.230	6.60%
2001-08-03	0	0.106	0.106	0.114	0.106	0.106	100,000	10,600	0.1060	53.00	53.00	57.00	53.00	53.00	200	53.000	-4.50%
2001-08-02	0	0.111	0.107	0.111	0.106	0.111	436,000	47,346	0.1086	55.50	53.50	55.50	53.00	55.50	872	54.296	0.00%
2001-08-01	0	0.111	0.105	0.119	0.103	0.111	140,000	15,220	0.1087	55.50	52.50	59.50	51.50	55.50	280	54.357	6.73%
2001-07-31	0	0.104	0.104	-	0.104	0.104	510,000	53,040	0.1040	52.00	52.00	-	52.00	52.00	1,020	52.000	-1.89%
2001-07-30	0	0.106	0.106	0.117	0.106	0.106	22,000	2,332	0.1060	53.00	53.00	58.50	53.00	53.00	44	53.000	-3.64%
2001-07-27	0	0.110	0.110	0.117	0.110	0.110	350,000	38,500	0.1100	55.00	55.00	58.50	55.00	55.00	700	55.000	-1.79%
2001-07-26	0	0.112	0.112	0.118	0.110	0.112	460,000	51,280	0.1115	56.00	56.00	59.00	55.00	56.00	920	55.739	4.67%
2001-07-24	0	0.107	0.107	0.110	0.103	0.107	960,000	102,680	0.1070	53.50	53.50	55.00	51.50	53.50	1,920	53.479	-1.83%
2001-07-23	0	0.109	0.102	0.109	0.109	0.114	290,000	31,860	0.1099	54.50	51.00	54.50	54.50	57.00	580	54.931	-4.39%
2001-07-20	0	0.114	0.110	0.115	0.114	0.114	230,000	26,220	0.1140	57.00	55.00	57.50	57.00	57.00	460	57.000	3.64%
2001-07-19	0	0.110	0.107	0.110	0.105	0.116	580,000	64,030	0.1104	55.00	53.50	55.00	52.50	58.00	1,160	55.198	-1.79%
2001-07-18	0	0.112	0.110	0.112	0.109	0.125	980,000	108,160	0.1104	56.00	55.00	56.00	54.50	62.50	1,960	55.184	-4.27%
2001-07-17	0	0.117	0.116	0.118	0.116	0.123	1,576,000	183,866	0.1167	58.50	58.00	59.00	58.00	61.50	3,152	58.333	-4.88%
2001-07-16	0	0.123	0.116	0.123	0.120	0.123	700,000	84,150	0.1202	61.50	58.00	61.50	60.00	61.50	1,400	60.107	-2.38%
2001-07-13	0	0.126	0.126	0.130	0.126	0.135	1,850,000	240,580	0.1300	63.00	63.00	65.00	63.00	67.50	3,700	65.022	-3.82%
2001-07-12	0	0.131	0.131	0.140	0.130	0.133	614,000	80,720	0.1315	65.50	65.50	70.00	65.00	66.50	1,228	65.733	0.77%
2001-07-11	0	0.130	0.125	0.131	0.130	0.130	710,000	92,300	0.1300	65.00	62.50	65.50	65.00	65.00	1,420	65.000	-1.52%
2001-07-10	0	0.132	0.128	0.135	0.128	0.135	970,000	126,690	0.1306	66.00	64.00	67.50	64.00	67.50	1,940	65.304	-2.22%
2001-07-09	0	0.135	0.135	0.139	0.127	0.136	2,030,000	272,360	0.1342	67.50	67.50	69.50	63.50	68.00	4,060	67.084	-4.93%
2001-07-05	0	0.142	0.138	0.142	0.140	0.142	600,000	85,000	0.1417	71.00	69.00	71.00	70.00	71.00	1,200	70.833	-0.70%
2001-07-04	0	0.143	0.140	0.150	0.143	0.143	980,000	140,140	0.1430	71.50	70.00	75.00	71.50	71.50	1,960	71.500	0.00%
2001-07-03	0	0.143	0.138	0.145	0.135	0.150	324,000	45,852	0.1415	71.50	69.00	72.50	67.50	75.00	648	70.759	0.70%
2001-06-29	0	0.142	0.142	0.148	0.141	0.150	698,000	103,342	0.1481	71.00	71.00	74.00	70.50	75.00	1,396	74.027	-4.05%
2001-06-28	0	0.148	0.148	0.151	0.147	0.151	2,090,000	309,334	0.1480	74.00	74.00	75.50	73.50	75.50	4,180	74.003	-1.99%
2001-06-27	0	0.151	0.151	0.152	0.148	0.151	2,890,000	432,700	0.1497	75.50	75.50	76.00	74.00	75.50	5,780	74.862	0.67%
2001-06-26	0	0.150	0.150	0.152	0.150	0.155	3,180,000	479,700	0.1508	75.00	75.00	76.00	75.00	77.50	6,360	75.425	0.00%
2001-06-22	0	0.150	0.150	0.152	0.149	0.155	2,066,000	310,950	0.1505	75.00	75.00	76.00	74.50	77.50	4,132	75.254	-1.32%
2001-06-21	0	0.152	0.150	0.152	0.145	0.154	2,240,000	333,480	0.1489	76.00	75.00	76.00	72.50	77.00	4,480	74.438	4.83%
2001-06-20	0	0.145	0.144	0.145	0.140	0.145	4,494,000	641,186	0.1427	72.50	72.00	72.50	70.00	72.50	8,988	71.338	1.40%
2001-06-19	0	0.143	0.143	0.147	0.141	0.143	2,504,000	355,628	0.1420	71.50	71.50	73.50	70.50	71.50	5,008	71.012	-2.05%
2001-06-18	0	0.146	0.145	0.146	0.142	0.147	634,000	92,150	0.1453	73.00	72.50	73.00	71.00	73.50	1,268	72.674	-2.67%
2001-06-15	0	0.150	0.150	0.152	0.142	0.150	4,480,000	658,230	0.1469	75.00	75.00	76.00	71.00	75.00	8,960	73.463	-2.60%
2001-06-14	0	0.154	0.154	0.161	0.154	0.171	4,280,000	711,120	0.1661	77.00	77.00	80.50	77.00	85.50	8,560	83.075	-7.23%
2001-06-13	0	0.166	0.166	0.168	0.166	0.173	3,880,000	653,640	0.1685	83.00	83.00	84.00	83.00	86.50	7,760	84.232	-5.68%
2001-06-12	0	0.176	0.175	0.176	0.174	0.180	7,200,000	1,271,748	0.1766	88.00	87.50	88.00	87.00	90.00	14,400	88.316	-1.68%
2001-06-11	0	0.179	0.178	0.179	0.175	0.183	13,300,000	2,374,584	0.1785	89.50	89.00	89.50	87.50	91.50	26,600	89.270	5.92%
2001-06-08	0	0.169	0.169	0.171	0.168	0.172	5,400,000	922,420	0.1708	84.50	84.50	85.50	84.00	86.00	10,800	85.409	-1.74%
2001-06-07	0	0.172	0.171	0.175	0.172	0.175	6,980,000	1,216,000	0.1742	86.00	85.50	87.50	86.00	87.50	13,960	87.106	-0.58%
2001-06-06	0	0.173	0.172	0.173	0.165	0.184	11,336,000	1,980,194	0.1747	86.50	86.00	86.50	82.50	92.00	22,672	87.341	1.17%
2001-06-05	0	0.171	0.167	0.171	0.165	0.178	11,926,000	2,029,076	0.1701	85.50	83.50	85.50	82.50	89.00	23,852	85.069	0.00%
2001-06-04	0	0.171	0.171	0.174	0.155	0.171	8,618,000	1,421,136	0.1649	85.50	85.50	87.00	77.50	85.50	17,236	82.452	6.21%
2001-06-01	0	0.161	0.159	0.161	0.158	0.162	3,440,000	549,090	0.1596	80.50	79.50	80.50	79.00	81.00	6,880	79.810	0.00%
2001-05-31	0	0.161	0.159	0.161	0.156	0.161	3,750,000	601,800	0.1605	80.50	79.50	80.50	78.00	80.50	7,500	80.240	3.21%
2001-05-30	0	0.156	0.156	0.162	0.153	0.165	7,798,000	1,224,952	0.1571	78.00	78.00	81.00	76.50	82.50	15,596	78.543	-4.88%
2001-05-29	0	0.164	0.163	0.166	0.163	0.175	14,470,000	2,441,352	0.1687	82.00	81.50	83.00	81.50	87.50	28,940	84.359	-5.75%
2001-05-28	0	0.174	0.173	0.174	0.167	0.177	14,480,000	2,504,132	0.1729	87.00	86.50	87.00	83.50	88.50	28,960	86.469	3.57%
2001-05-25	0	0.168	0.167	0.169	0.161	0.177	21,724,000	3,714,190	0.1710	84.00	83.50	84.50	80.50	88.50	43,448	85.486	-1.18%
2001-05-24	0	0.170	0.169	0.171	0.147	0.170	46,262,000	7,481,786	0.1617	85.00	84.50	85.50	73.50	85.00	92,524	80.863	11.84%
2001-05-23	0	0.152	0.151	0.152	0.136	0.152	18,294,000	2,645,906	0.1446	76.00	75.50	76.00	68.00	76.00	36,588	72.316	13.43%
2001-05-22	0	0.134	0.134	0.136	0.133	0.140	7,108,000	957,356	0.1347	67.00	67.00	68.00	66.50	70.00	14,216	67.344	-0.74%
2001-05-21	0	0.135	0.132	0.138	0.128	0.138	5,626,000	745,290	0.1325	67.50	66.00	69.00	64.00	69.00	11,252	66.236	3.85%
2001-05-18	0	0.130	0.130	0.133	0.130	0.134	4,920,000	643,388	0.1308	65.00	65.00	66.50	65.00	67.00	9,840	65.385	3.17%
2001-05-17	0	0.126	0.126	0.127	0.123	0.128	2,040,000	255,950	0.1255	63.00	63.00	63.50	61.50	64.00	4,080	62.733	0.00%
2001-05-16	0	0.126	0.126	0.128	0.126	0.130	1,680,000	215,410	0.1282	63.00	63.00	64.00	63.00	65.00	3,360	64.110	-1.56%
2001-05-15	0	0.128	0.128	0.130	0.127	0.130	1,650,000	211,720	0.1283	64.00	64.00	65.00	63.50	65.00	3,300	64.158	0.00%
2001-05-14	0	0.128	0.133	0.134	0.128	0.136	3,496,000	456,436	0.1306	64.00	66.50	67.00	64.00	68.00	6,992	65.280	-5.19%
2001-05-11	0	0.135	0.135	0.137	0.130	0.140	3,380,000	450,490	0.1333	67.50	67.50	68.50	65.00	70.00	6,760	66.641	-2.88%
2001-05-10	0	0.139	0.137	0.139	0.130	0.141	5,872,000	799,742	0.1362	69.50	68.50	69.50	65.00	70.50	11,744	68.098	2.21%
2001-05-09	0	0.136	0.132	0.136	0.126	0.136	13,506,000	1,811,708	0.1341	68.00	66.00	68.00	63.00	68.00	27,012	67.070	6.25%
2001-05-08	0	0.128	0.128	0.131	0.121	0.131	9,514,000	1,206,464	0.1268	64.00	64.00	65.50	60.50	65.50	19,028	63.405	-2.29%
2001-05-07	0	0.131	0.131	0.134	0.128	0.142	13,030,000	1,738,534	0.1334	65.50	65.50	67.00	64.00	71.00	26,060	66.713	4.80%
2001-05-04	0	0.125	0.123	0.126	0.118	0.125	10,490,000	1,259,494	0.1201	62.50	61.50	63.00	59.00	62.50	20,980	60.033	0.00%
2001-05-03	0	0.125	0.117	0.124	0.116	0.125	2,784,000	333,958	0.1200	62.50	58.50	62.00	58.00	62.50	5,568	59.978	2.46%
2001-05-02	0	0.122	0.122	0.125	0.118	0.125	4,402,000	540,072	0.1227	61.00	61.00	62.50	59.00	62.50	8,804	61.344	1.67%
2001-04-27	0	0.120	0.118	0.120	0.105	0.121	17,430,000	1,983,580	0.1138	60.00	59.00	60.00	52.50	60.50	34,860	56.901	-2.44%
2001-04-26	0	0.123	0.121	0.124	0.121	0.143	16,436,000	2,132,148	0.1297	61.50	60.50	62.00	60.50	71.50	32,872	64.862	-8.21%
2001-04-25	0	0.134	0.133	0.134	0.130	0.151	30,156,000	4,267,714	0.1415	67.00	66.50	67.00	65.00	75.50	60,312	70.761	3.08%
2001-04-24	0	0.130	0.130	0.131	0.109	0.134	12,516,000	1,555,558	0.1243	65.00	65.00	65.50	54.50	67.00	25,032	62.143	18.18%
2001-04-23	0	0.110	0.105	0.111	0.105	0.113	5,418,000	584,690	0.1079	55.00	52.50	55.50	52.50	56.50	10,836	53.958	-2.65%
2001-04-20	0	0.113	0.112	0.117	0.112	0.126	10,994,000	1,288,934	0.1172	56.50	56.00	58.50	56.00	63.00	21,988	58.620	-9.60%
2001-04-19	0	0.125	0.121	0.125	0.115	0.126	9,438,000	1,142,760	0.1211	62.50	60.50	62.50	57.50	63.00	18,876	60.540	5.04%
2001-04-18	0	0.119	0.119	0.124	0.108	0.127	6,330,000	761,590	0.1203	59.50	59.50	62.00	54.00	63.50	12,660	60.157	11.21%
2001-04-17	0	0.107	0.107	0.114	0.107	0.111	5,350,000	580,950	0.1086	53.50	53.50	57.00	53.50	55.50	10,700	54.294	-5.31%
2001-04-12	0	0.113	0.112	0.116	0.111	0.117	3,010,000	340,670	0.1132	56.50	56.00	58.00	55.50	58.50	6,020	56.590	-1.74%
2001-04-11	0	0.115	0.114	0.119	0.114	0.119	2,420,000	285,980	0.1182	57.50	57.00	59.50	57.00	59.50	4,840	59.087	-4.17%
2001-04-10	0	0.120	0.113	0.120	0.112	0.121	2,520,000	295,120	0.1171	60.00	56.50	60.00	56.00	60.50	5,040	58.556	0.84%
2001-04-09	0	0.119	0.114	0.120	0.095	0.120	1,864,000	216,960	0.1164	59.50	57.00	60.00	47.50	60.00	3,728	58.197	-0.83%
2001-04-06	0	0.120	0.113	0.120	0.100	0.123	2,786,000	326,192	0.1171	60.00	56.50	60.00	50.00	61.50	5,572	58.541	9.09%
2001-04-04	0	0.110	0.110	0.118	0.105	0.110	752,000	80,052	0.1065	55.00	55.00	59.00	52.50	55.00	1,504	53.226	0.00%
2001-04-03	0	0.110	0.110	0.111	0.110	0.114	930,000	103,700	0.1115	55.00	55.00	55.50	55.00	57.00	1,860	55.753	-6.78%
2001-04-02	0	0.118	0.115	0.118	0.108	0.120	3,042,000	340,900	0.1121	59.00	57.50	59.00	54.00	60.00	6,084	56.032	7.27%
2001-03-30	0	0.110	0.108	0.111	0.105	0.110	3,290,000	349,250	0.1062	55.00	54.00	55.50	52.50	55.00	6,580	53.078	1.85%
2001-03-29	0	0.108	0.107	0.111	0.085	0.109	2,552,000	267,224	0.1047	54.00	53.50	55.50	42.50	54.50	5,104	52.356	2.86%
2001-03-28	0	0.105	0.105	0.109	0.105	0.106	2,476,000	260,280	0.1051	52.50	52.50	54.50	52.50	53.00	4,952	52.561	-8.70%
2001-03-27	0	0.115	0.101	0.115	0.099	0.115	3,056,000	339,354	0.1110	57.50	50.50	57.50	49.50	57.50	6,112	55.523	3.60%
2001-03-26	0	0.111	0.111	0.115	0.111	0.117	840,000	96,540	0.1149	55.50	55.50	57.50	55.50	58.50	1,680	57.464	0.91%
2001-03-23	0	0.110	0.110	0.115	0.100	0.110	1,130,000	113,300	0.1003	55.00	55.00	57.50	50.00	55.00	2,260	50.133	8.91%
2001-03-22	0	0.101	0.101	0.102	0.085	0.103	800,000	80,998	0.1012	50.50	50.50	51.00	42.50	51.50	1,600	50.624	-7.34%
2001-03-21	0	0.109	0.109	0.115	0.098	0.110	966,000	105,948	0.1097	54.50	54.50	57.50	49.00	55.00	1,932	54.839	-5.22%
2001-03-20	0	0.115	0.115	0.119	0.114	0.118	2,414,000	280,870	0.1164	57.50	57.50	59.50	57.00	59.00	4,828	58.175	-0.86%
2001-03-19	0	0.116	0.114	0.121	0.115	0.119	798,000	92,662	0.1161	58.00	57.00	60.50	57.50	59.50	1,596	58.059	0.87%
2001-03-16	0	0.115	0.115	0.121	0.115	0.120	1,300,000	154,020	0.1185	57.50	57.50	60.50	57.50	60.00	2,600	59.238	0.00%
2001-03-15	0	0.115	0.115	0.120	0.110	0.120	1,348,000	158,658	0.1177	57.50	57.50	60.00	55.00	60.00	2,696	58.849	-9.45%
2001-03-14	0	0.127	0.126	0.127	0.110	0.132	1,140,000	147,466	0.1294	63.50	63.00	63.50	55.00	66.00	2,280	64.678	1.60%
2001-03-13	0	0.125	0.125	0.130	0.123	0.133	30,000	3,800	0.1267	62.50	62.50	65.00	61.50	66.50	60	63.333	-3.85%
2001-03-12	0	0.130	0.130	0.141	0.128	0.132	990,000	129,960	0.1313	65.00	65.00	70.50	64.00	66.00	1,980	65.636	-9.72%
2001-03-09	0	0.144	0.136	0.144	0.136	0.144	710,000	98,644	0.1389	72.00	68.00	72.00	68.00	72.00	1,420	69.468	1.41%
2001-03-08	0	0.142	0.140	0.143	0.135	0.144	1,790,000	251,800	0.1407	71.00	70.00	71.50	67.50	72.00	3,580	70.335	0.00%
2001-03-07	0	0.142	0.140	0.142	0.134	0.145	2,238,000	315,360	0.1409	71.00	70.00	71.00	67.00	72.50	4,476	70.456	2.16%
2001-03-06	0	0.139	0.133	0.141	0.125	0.139	340,000	46,350	0.1363	69.50	66.50	70.50	62.50	69.50	680	68.162	-1.42%
2001-03-05	0	0.141	0.138	0.141	0.139	0.148	2,054,000	291,066	0.1417	70.50	69.00	70.50	69.50	74.00	4,108	70.853	0.71%
2001-03-02	0	0.140	0.132	0.144	0.130	0.140	940,000	127,860	0.1360	70.00	66.00	72.00	65.00	70.00	1,880	68.011	4.48%
2001-03-01	0	0.134	-	0.139	0.134	0.135	340,000	45,850	0.1349	67.00	-	69.50	67.00	67.50	680	67.426	-2.19%
2001-02-28	0	0.137	0.135	0.140	0.137	0.153	2,530,000	363,520	0.1437	68.50	67.50	70.00	68.50	76.50	5,060	71.842	-8.67%
2001-02-27	0	0.150	0.146	0.150	0.136	0.150	3,960,000	567,126	0.1432	75.00	73.00	75.00	68.00	75.00	7,920	71.607	8.70%
2001-02-26	0	0.138	0.137	0.138	0.130	0.138	1,710,000	234,920	0.1374	69.00	68.50	69.00	65.00	69.00	3,420	68.690	7.81%
2001-02-23	0	0.128	0.128	0.136	0.128	0.129	100,000	12,850	0.1285	64.00	64.00	68.00	64.00	64.50	200	64.250	-0.78%
2001-02-22	0	0.129	0.127	0.135	0.129	0.129	140,000	17,960	0.1283	64.50	63.50	67.50	64.50	64.50	280	64.143	-2.27%
2001-02-21	0	0.132	0.131	0.136	0.116	0.138	1,368,000	181,506	0.1327	66.00	65.50	68.00	58.00	69.00	2,736	66.340	-4.35%
2001-02-20	0	0.138	0.135	0.139	0.122	0.138	1,428,000	193,742	0.1357	69.00	67.50	69.50	61.00	69.00	2,856	67.837	6.15%
2001-02-19	0	0.130	0.130	0.134	0.130	0.132	390,000	50,900	0.1305	65.00	65.00	67.00	65.00	66.00	780	65.256	-1.52%
2001-02-16	0	0.132	0.132	0.140	0.131	0.133	240,000	31,640	0.1318	66.00	66.00	70.00	65.50	66.50	480	65.917	-0.75%
2001-02-15	0	0.133	0.133	0.135	0.132	0.138	1,034,000	137,294	0.1328	66.50	66.50	67.50	66.00	69.00	2,068	66.390	-0.75%
2001-02-14	0	0.134	0.134	0.138	0.128	0.140	1,270,000	173,026	0.1362	67.00	67.00	69.00	64.00	70.00	2,540	68.120	0.00%
2001-02-13	0	0.134	0.133	0.137	0.131	0.145	4,990,000	692,288	0.1387	67.00	66.50	68.50	65.50	72.50	9,980	69.368	2.29%
2001-02-12	0	0.131	0.128	0.132	0.120	0.131	1,664,000	209,554	0.1259	65.50	64.00	66.00	60.00	65.50	3,328	62.967	3.15%
2001-02-09	0	0.127	0.127	0.130	0.126	0.134	496,000	63,584	0.1282	63.50	63.50	65.00	63.00	67.00	992	64.097	-2.31%
2001-02-08	0	0.130	0.130	0.131	0.107	0.132	2,270,000	288,656	0.1272	65.00	65.00	65.50	53.50	66.00	4,540	63.581	-1.52%
2001-02-07	0	0.132	0.132	0.137	0.131	0.141	1,650,000	223,944	0.1357	66.00	66.00	68.50	65.50	70.50	3,300	67.862	-2.22%
2001-02-06	0	0.135	0.135	0.137	0.129	0.138	1,360,000	182,710	0.1343	67.50	67.50	68.50	64.50	69.00	2,720	67.173	3.85%
2001-02-05	0	0.130	0.130	0.133	0.130	0.130	720,000	93,600	0.1300	65.00	65.00	66.50	65.00	65.00	1,440	65.000	-3.70%
2001-02-02	0	0.135	0.133	0.135	0.132	0.135	420,000	55,586	0.1323	67.50	66.50	67.50	66.00	67.50	840	66.174	3.05%
2001-02-01	0	0.131	0.131	0.138	0.131	0.138	400,000	53,300	0.1333	65.50	65.50	69.00	65.50	69.00	800	66.625	-5.07%
2001-01-31	0	0.138	0.125	0.138	0.130	0.138	2,520,000	345,110	0.1369	69.00	62.50	69.00	65.00	69.00	5,040	68.474	-0.72%
2001-01-30	0	0.139	0.138	0.139	0.138	0.139	862,000	119,206	0.1383	69.50	69.00	69.50	69.00	69.50	1,724	69.145	0.00%
2001-01-29	0	0.139	-	0.139	0.139	0.141	308,000	43,212	0.1403	69.50	-	69.50	69.50	70.50	616	70.149	-2.80%
2001-01-23	0	0.143	0.138	0.143	0.140	0.143	1,820,000	258,220	0.1419	71.50	69.00	71.50	70.00	71.50	3,640	70.940	2.88%
2001-01-22	0	0.139	0.139	0.142	0.138	0.142	1,660,000	231,210	0.1393	69.50	69.50	71.00	69.00	71.00	3,320	69.642	-1.42%
2001-01-19	0	0.141	0.138	0.141	0.138	0.151	4,610,000	671,080	0.1456	70.50	69.00	70.50	69.00	75.50	9,220	72.785	-1.40%
2001-01-18	0	0.143	0.140	0.143	0.131	0.145	2,488,000	345,468	0.1389	71.50	70.00	71.50	65.50	72.50	4,976	69.427	10.00%
2001-01-17	0	0.130	0.129	0.136	0.130	0.135	2,202,000	289,290	0.1314	65.00	64.50	68.00	65.00	67.50	4,404	65.688	-3.70%
2001-01-16	0	0.135	0.135	0.137	0.119	0.141	1,804,000	241,154	0.1337	67.50	67.50	68.50	59.50	70.50	3,608	66.839	3.05%
2001-01-15	0	0.131	0.130	0.140	0.130	0.150	3,052,000	402,312	0.1318	65.50	65.00	70.00	65.00	75.00	6,104	65.910	-12.67%
2001-01-12	0	0.150	0.150	0.151	0.150	0.153	650,000	98,800	0.1520	75.00	75.00	75.50	75.00	76.50	1,300	76.000	-0.66%
2001-01-11	0	0.151	0.151	0.158	0.151	0.165	1,110,000	171,360	0.1544	75.50	75.50	79.00	75.50	82.50	2,220	77.189	-2.58%
2001-01-10	0	0.155	0.155	0.162	0.155	0.156	652,000	101,170	0.1552	77.50	77.50	81.00	77.50	78.00	1,304	77.584	-1.27%
2001-01-09	0	0.157	0.151	0.157	0.151	0.159	470,000	71,330	0.1518	78.50	75.50	78.50	75.50	79.50	940	75.883	0.64%
2001-01-08	0	0.156	0.155	0.158	0.155	0.160	600,000	94,300	0.1572	78.00	77.50	79.00	77.50	80.00	1,200	78.583	0.00%
2001-01-05	0	0.156	0.156	0.162	0.155	0.163	642,000	102,814	0.1601	78.00	78.00	81.00	77.50	81.50	1,284	80.073	-4.29%
2001-01-04	0	0.163	0.163	0.174	0.161	0.164	1,374,000	222,698	0.1621	81.50	81.50	87.00	80.50	82.00	2,748	81.040	1.88%
2001-01-03	0	0.160	0.157	0.160	0.159	0.161	1,022,000	163,470	0.1600	80.00	78.50	80.00	79.50	80.50	2,044	79.976	-1.23%
2001-01-02	0	0.162	0.160	0.164	0.155	0.172	4,410,000	716,450	0.1625	81.00	80.00	82.00	77.50	86.00	8,820	81.230	-4.71%
2000-12-29	0	0.170	0.161	0.170	0.160	0.180	8,240,000	1,371,430	0.1664	85.00	80.50	85.00	80.00	90.00	16,480	83.218	6.25%
2000-12-28	0	0.160	0.160	0.165	0.160	0.168	2,762,000	449,626	0.1628	80.00	80.00	82.50	80.00	84.00	5,524	81.395	-2.44%
2000-12-27	0	0.164	0.164	0.168	0.164	0.175	6,606,000	1,117,402	0.1691	82.00	82.00	84.00	82.00	87.50	13,212	84.575	-8.89%
2000-12-22	0	0.180	0.180	0.185	0.180	0.200	17,610,000	3,414,734	0.1939	90.00	90.00	92.50	90.00	100.0	35,220	96.954	-2.17%
2000-12-21	0	0.184	0.184	0.185	0.167	0.184	7,260,000	1,272,362	0.1753	92.00	92.00	92.50	83.50	92.00	14,520	87.628	3.37%
2000-12-20	0	0.178	0.171	0.183	0.165	0.183	6,832,000	1,174,704	0.1719	89.00	85.50	91.50	82.50	91.50	13,664	85.971	-1.11%
2000-12-19	0	0.180	0.172	0.182	0.172	0.180	4,400,000	765,490	0.1740	90.00	86.00	91.00	86.00	90.00	8,800	86.988	1.12%
2000-12-18	0	0.178	0.177	0.179	0.176	0.183	4,380,000	784,440	0.1791	89.00	88.50	89.50	88.00	91.50	8,760	89.548	-2.73%
2000-12-15	0	0.183	0.181	0.183	0.182	0.193	5,522,000	1,021,170	0.1849	91.50	90.50	91.50	91.00	96.50	11,044	92.464	-8.04%
2000-12-14	0	0.199	0.192	0.199	0.190	0.208	13,294,000	2,634,732	0.1982	99.50	96.00	99.50	95.00	104.0	26,588	99.095	4.74%
2000-12-13	0	0.190	0.185	-	0.180	0.198	8,122,000	1,526,372	0.1879	95.00	92.50	-	90.00	99.00	16,244	93.965	4.97%
2000-12-12	0	0.181	0.177	-	0.175	0.183	6,384,000	1,134,810	0.1778	90.50	88.50	-	87.50	91.50	12,768	88.879	2.26%
2000-12-11	0	0.177	0.171	0.178	0.171	0.177	2,440,000	427,050	0.1750	88.50	85.50	89.00	85.50	88.50	4,880	87.510	2.31%
2000-12-08	0	0.173	0.173	0.175	0.170	0.174	1,960,000	338,560	0.1727	86.50	86.50	87.50	85.00	87.00	3,920	86.367	1.76%
2000-12-07	0	0.170	0.167	0.171	0.165	0.170	2,944,000	494,016	0.1678	85.00	83.50	85.50	82.50	85.00	5,888	83.902	-2.30%
2000-12-06	0	0.174	0.171	0.174	0.161	0.174	3,466,000	585,374	0.1689	87.00	85.50	87.00	80.50	87.00	6,932	84.445	2.35%
2000-12-05	0	0.170	0.167	0.171	0.166	0.170	10,072,000	1,686,392	0.1674	85.00	83.50	85.50	83.00	85.00	20,144	83.717	2.41%
2000-12-04	0	0.166	0.166	0.170	0.166	0.172	12,936,000	2,205,238	0.1705	83.00	83.00	85.00	83.00	86.00	25,872	85.236	0.00%
2000-12-01	0	0.166	0.166	0.170	0.164	0.169	1,002,000	166,482	0.1661	83.00	83.00	85.00	82.00	84.50	2,004	83.075	0.00%
2000-11-30	0	0.166	0.163	0.170	0.160	0.171	4,550,000	746,780	0.1641	83.00	81.50	85.00	80.00	85.50	9,100	82.064	0.61%
2000-11-29	0	0.165	0.165	-	0.162	0.165	20,048,000	3,278,330	0.1635	82.50	82.50	-	81.00	82.50	40,096	81.762	-2.94%
2000-11-28	0	0.170	0.168	0.174	0.163	0.174	15,568,000	2,602,024	0.1671	85.00	84.00	87.00	81.50	87.00	31,136	83.570	6.25%
2000-11-27	0	0.160	0.159	0.165	0.160	0.173	6,072,000	987,964	0.1627	80.00	79.50	82.50	80.00	86.50	12,144	81.354	-6.98%
2000-11-24	0	0.172	0.171	0.175	0.171	0.183	2,210,000	386,272	0.1748	86.00	85.50	87.50	85.50	91.50	4,420	87.392	-1.71%
2000-11-23	0	0.175	0.173	0.175	0.166	0.180	1,236,000	212,876	0.1722	87.50	86.50	87.50	83.00	90.00	2,472	86.115	2.94%
2000-11-22	0	0.170	0.170	0.172	0.164	0.173	5,918,000	988,500	0.1670	85.00	85.00	86.00	82.00	86.50	11,836	83.516	-4.49%
2000-11-21	0	0.178	0.178	0.185	0.178	0.188	2,128,000	381,358	0.1792	89.00	89.00	92.50	89.00	94.00	4,256	89.605	-5.32%
2000-11-20	0	0.188	0.182	0.189	0.182	0.195	3,020,000	561,150	0.1858	94.00	91.00	94.50	91.00	97.50	6,040	92.906	-3.09%
2000-11-17	0	0.194	0.190	0.194	0.192	0.195	3,072,000	594,732	0.1936	97.00	95.00	97.00	96.00	97.50	6,144	96.799	-0.51%
2000-11-16	0	0.195	0.194	0.195	0.190	0.196	856,000	165,964	0.1939	97.50	97.00	97.50	95.00	98.00	1,712	96.942	-1.02%
2000-11-15	0	0.197	0.190	0.197	0.190	0.200	8,534,000	1,644,708	0.1927	98.50	95.00	98.50	95.00	100.0	17,068	96.362	0.51%
2000-11-14	0	0.196	0.195	0.197	0.193	0.202	8,920,000	1,757,572	0.1970	98.00	97.50	98.50	96.50	101.0	17,840	98.519	-2.00%
2000-11-13	0	0.200	0.200	0.206	0.199	0.215	5,712,000	1,169,434	0.2047	100.0	100.0	103.0	99.50	107.5	11,424	102.37	-8.68%
2000-11-10	0	0.219	0.216	0.219	0.213	0.221	3,050,000	661,000	0.2167	109.5	108.0	109.5	106.5	110.5	6,100	108.36	0.92%
2000-11-09	0	0.217	0.217	0.218	0.210	0.225	4,630,000	1,001,670	0.2163	108.5	108.5	109.0	105.0	112.5	9,260	108.17	0.00%
2000-11-08	0	0.217	0.215	0.220	0.217	0.245	16,008,000	3,725,264	0.2327	108.5	107.5	110.0	108.5	122.5	32,016	116.36	-5.65%
2000-11-07	0	0.230	0.229	0.231	0.224	0.244	11,422,000	2,643,614	0.2314	115.0	114.5	115.5	112.0	122.0	22,844	115.72	-5.35%
2000-11-06	0	0.243	0.243	0.245	0.238	0.255	20,080,000	4,899,780	0.2440	121.5	121.5	122.5	119.0	127.5	40,160	122.01	2.10%
2000-11-03	0	0.238	0.234	0.238	0.226	0.241	20,928,000	4,893,398	0.2338	119.0	117.0	119.0	113.0	120.5	41,856	116.91	4.39%
2000-11-02	0	0.228	0.221	0.230	0.217	0.233	12,212,000	2,742,658	0.2246	114.0	110.5	115.0	108.5	116.5	24,424	112.29	1.33%
2000-11-01	0	0.225	0.220	0.227	0.197	0.229	17,872,000	3,841,574	0.2149	112.5	110.0	113.5	98.50	114.5	35,744	107.47	13.07%
2000-10-31	0	0.199	0.199	0.202	0.188	0.205	9,602,000	1,896,184	0.1975	99.50	99.50	101.0	94.00	102.5	19,204	98.739	2.05%
2000-10-30	0	0.195	0.195	0.196	0.174	0.196	9,186,000	1,663,668	0.1811	97.50	97.50	98.00	87.00	98.00	18,372	90.555	9.55%
2000-10-27	0	0.178	0.169	0.179	0.155	0.179	11,564,000	1,930,328	0.1669	89.00	84.50	89.50	77.50	89.50	23,128	83.463	14.84%
2000-10-26	0	0.155	0.155	0.158	0.154	0.157	390,000	60,320	0.1547	77.50	77.50	79.00	77.00	78.50	780	77.333	-2.52%
2000-10-25	0	0.159	0.158	0.160	0.152	0.160	820,000	130,500	0.1591	79.50	79.00	80.00	76.00	80.00	1,640	79.573	3.92%
2000-10-24	0	0.153	0.153	-	0.152	0.157	1,306,000	199,732	0.1529	76.50	76.50	-	76.00	78.50	2,612	76.467	1.32%
2000-10-23	0	0.151	0.151	0.159	0.151	0.163	2,532,000	395,096	0.1560	75.50	75.50	79.50	75.50	81.50	5,064	78.021	-7.93%
2000-10-20	0	0.164	0.164	0.168	0.161	0.168	1,002,000	165,754	0.1654	82.00	82.00	84.00	80.50	84.00	2,004	82.712	1.86%
2000-10-19	0	0.161	0.151	0.161	0.145	0.161	8,436,000	1,300,276	0.1541	80.50	75.50	80.50	72.50	80.50	16,872	77.067	-1.23%
2000-10-18	0	0.163	0.163	0.170	0.163	0.179	7,770,000	1,325,150	0.1705	81.50	81.50	85.00	81.50	89.50	15,540	85.273	-12.83%
2000-10-17	0	0.187	0.187	0.191	0.187	0.195	1,650,000	313,012	0.1897	93.50	93.50	95.50	93.50	97.50	3,300	94.852	-4.10%
2000-10-16	0	0.195	0.193	0.195	0.193	0.200	5,690,000	1,118,650	0.1966	97.50	96.50	97.50	96.50	100.0	11,380	98.300	1.04%
2000-10-13	0	0.193	0.189	0.193	0.178	0.195	5,838,000	1,109,924	0.1901	96.50	94.50	96.50	89.00	97.50	11,676	95.060	-4.46%
2000-10-12	0	0.202	0.201	0.205	0.196	0.202	4,194,000	834,106	0.1989	101.0	100.5	102.5	98.00	101.0	8,388	99.440	-6.91%
2000-10-11	0	0.217	0.211	0.217	0.211	0.222	2,450,000	529,550	0.2161	108.5	105.5	108.5	105.5	111.0	4,900	108.07	-1.36%
2000-10-10	0	0.220	0.220	0.221	0.219	0.222	3,496,000	770,576	0.2204	110.0	110.0	110.5	109.5	111.0	6,992	110.21	-2.65%
2000-10-09	0	0.226	0.222	0.226	0.222	0.226	1,038,000	230,834	0.2224	113.0	111.0	113.0	111.0	113.0	2,076	111.19	0.00%
2000-10-05	0	0.226	0.226	0.230	0.226	0.230	1,572,000	358,672	0.2282	113.0	113.0	115.0	113.0	115.0	3,144	114.08	-1.74%
2000-10-04	0	0.230	0.230	0.233	0.229	0.239	2,628,000	611,258	0.2326	115.0	115.0	116.5	114.5	119.5	5,256	116.30	-2.13%
2000-10-03	0	0.235	0.235	0.239	0.235	0.240	954,000	226,810	0.2377	117.5	117.5	119.5	117.5	120.0	1,908	118.87	-2.89%
2000-09-29	0	0.242	0.242	0.243	0.240	0.260	7,974,000	1,982,814	0.2487	121.0	121.0	121.5	120.0	130.0	15,948	124.33	-3.20%
2000-09-28	0	0.250	0.247	0.250	0.236	0.250	4,570,000	1,107,850	0.2424	125.0	123.5	125.0	118.0	125.0	9,140	121.21	5.93%
2000-09-27	0	0.236	0.236	0.240	0.228	0.240	3,470,000	815,100	0.2349	118.0	118.0	120.0	114.0	120.0	6,940	117.45	2.16%
2000-09-26	0	0.231	0.231	0.237	0.230	0.237	2,726,000	634,404	0.2327	115.5	115.5	118.5	115.0	118.5	5,452	116.36	-4.15%
2000-09-25	0	0.241	0.241	0.245	0.233	0.244	6,548,000	1,561,108	0.2384	120.5	120.5	122.5	116.5	122.0	13,096	119.20	3.43%
2000-09-22	0	0.233	0.225	0.234	0.219	0.255	18,298,000	4,223,180	0.2308	116.5	112.5	117.0	109.5	127.5	36,596	115.40	-10.38%
2000-09-21	0	0.260	0.248	0.260	0.247	0.260	4,210,000	1,060,076	0.2518	130.0	124.0	130.0	123.5	130.0	8,420	125.90	0.00%
2000-09-20	0	0.260	0.260	0.265	0.248	0.275	12,474,000	3,286,066	0.2634	130.0	130.0	132.5	124.0	137.5	24,948	131.72	-7.14%
2000-09-19	0	0.280	0.280	0.285	0.243	0.285	13,036,000	3,473,936	0.2665	140.0	140.0	142.5	121.5	142.5	26,072	133.24	1.82%
2000-09-18	0	0.275	0.250	0.285	0.244	0.285	12,918,000	3,297,814	0.2553	137.5	125.0	142.5	122.0	142.5	25,836	127.64	0.00%
2000-09-15	0	0.275	0.270	0.280	0.265	0.280	6,786,000	1,850,140	0.2726	137.5	135.0	140.0	132.5	140.0	13,572	136.32	-1.79%
2000-09-14	0	0.280	0.280	0.285	0.280	0.290	6,760,000	1,897,650	0.2807	140.0	140.0	142.5	140.0	145.0	13,520	140.36	0.00%
2000-09-12	0	0.280	0.275	0.280	0.270	0.285	4,354,000	1,195,050	0.2745	140.0	137.5	140.0	135.0	142.5	8,708	137.24	-1.75%
2000-09-11	0	0.285	0.285	0.290	0.280	0.290	2,646,000	756,000	0.2857	142.5	142.5	145.0	140.0	145.0	5,292	142.86	-6.56%
2000-09-08	0	0.305	0.295	0.305	0.285	0.305	3,712,000	1,096,020	0.2953	152.5	147.5	152.5	142.5	152.5	7,424	147.63	7.02%
2000-09-07	0	0.285	0.285	0.290	0.285	0.300	844,000	247,460	0.2932	142.5	142.5	145.0	142.5	150.0	1,688	146.60	-5.00%
2000-09-06	0	0.300	0.300	0.305	0.300	0.305	1,518,000	459,700	0.3028	150.0	150.0	152.5	150.0	152.5	3,036	151.42	-1.64%
2000-09-05	0	0.305	0.305	0.310	0.300	0.310	6,482,000	1,980,140	0.3055	152.5	152.5	155.0	150.0	155.0	12,964	152.74	0.00%
2000-09-04	0	0.305	0.305	0.310	0.265	0.315	9,878,000	3,008,490	0.3046	152.5	152.5	155.0	132.5	157.5	19,756	152.28	0.00%
2000-09-01	0	0.305	0.305	0.310	0.305	0.320	4,566,000	1,408,270	0.3084	152.5	152.5	155.0	152.5	160.0	9,132	154.21	-1.61%
2000-08-31	0	0.310	0.310	0.315	0.310	0.310	1,482,000	459,420	0.3100	155.0	155.0	157.5	155.0	155.0	2,964	155.00	1.64%
2000-08-30	0	0.305	0.305	0.310	0.305	0.315	2,070,000	643,660	0.3109	152.5	152.5	155.0	152.5	157.5	4,140	155.47	0.00%
2000-08-29	0	0.305	0.305	0.310	0.305	0.315	2,692,000	835,520	0.3104	152.5	152.5	155.0	152.5	157.5	5,384	155.19	-1.61%
2000-08-28	0	0.310	0.305	0.310	0.305	0.310	3,674,000	1,129,870	0.3075	155.0	152.5	155.0	152.5	155.0	7,348	153.77	0.00%
2000-08-25	0	0.310	0.305	0.315	0.305	0.320	7,856,000	2,447,190	0.3115	155.0	152.5	157.5	152.5	160.0	15,712	155.75	-3.12%
2000-08-24	0	0.320	0.320	0.325	0.320	0.330	5,730,000	1,861,050	0.3248	160.0	160.0	162.5	160.0	165.0	11,460	162.40	-1.54%
2000-08-23	0	0.325	0.320	0.325	0.320	0.335	4,592,000	1,505,710	0.3279	162.5	160.0	162.5	160.0	167.5	9,184	163.95	-2.99%
2000-08-22	0	0.335	0.330	0.335	0.330	0.345	8,814,000	2,988,600	0.3391	167.5	165.0	167.5	165.0	172.5	17,628	169.54	0.00%
2000-08-21	0	0.335	0.330	0.335	0.330	0.350	2,652,000	888,200	0.3349	167.5	165.0	167.5	165.0	175.0	5,304	167.46	0.00%
2000-08-18	0	0.335	0.330	0.340	0.325	0.350	9,512,000	3,209,850	0.3375	167.5	165.0	170.0	162.5	175.0	19,024	168.73	-1.47%
2000-08-17	0	0.340	0.335	0.345	0.330	0.340	7,464,000	2,514,740	0.3369	170.0	167.5	172.5	165.0	170.0	14,928	168.46	1.49%
2000-08-16	0	0.335	0.330	0.335	0.330	0.345	2,810,000	945,950	0.3366	167.5	165.0	167.5	165.0	172.5	5,620	168.32	-1.47%
2000-08-15	0	0.340	0.340	0.345	0.335	0.345	2,628,000	893,870	0.3401	170.0	170.0	172.5	167.5	172.5	5,256	170.07	0.00%
2000-08-14	0	0.340	0.335	0.345	0.335	0.350	3,868,000	1,324,480	0.3424	170.0	167.5	172.5	167.5	175.0	7,736	171.21	0.00%
2000-08-11	0	0.340	0.340	0.345	0.340	0.360	7,460,000	2,608,570	0.3497	170.0	170.0	172.5	170.0	180.0	14,920	174.84	-5.56%
2000-08-10	0	0.360	0.355	0.360	0.335	0.375	43,356,000	15,575,820	0.3593	180.0	177.5	180.0	167.5	187.5	86,712	179.63	7.46%
2000-08-09	0	0.335	0.330	0.335	0.320	0.340	6,140,000	2,040,550	0.3323	167.5	165.0	167.5	160.0	170.0	12,280	166.17	1.52%
2000-08-08	0	0.330	0.325	0.330	0.325	0.335	3,920,000	1,288,980	0.3288	165.0	162.5	165.0	162.5	167.5	7,840	164.41	0.00%
2000-08-07	0	0.330	0.330	0.335	0.325	0.340	2,576,000	851,980	0.3307	165.0	165.0	167.5	162.5	170.0	5,152	165.37	-1.49%
2000-08-04	0	0.335	0.335	0.340	0.325	0.335	4,122,000	1,362,240	0.3305	167.5	167.5	170.0	162.5	167.5	8,244	165.24	4.69%
2000-08-03	0	0.320	0.320	0.330	0.320	0.330	3,174,000	1,028,230	0.3240	160.0	160.0	165.0	160.0	165.0	6,348	161.98	-3.03%
2000-08-02	0	0.330	0.325	0.335	0.320	0.340	4,642,000	1,534,000	0.3305	165.0	162.5	167.5	160.0	170.0	9,284	165.23	-1.49%
2000-08-01	0	0.335	0.330	0.335	0.330	0.345	2,562,000	859,690	0.3356	167.5	165.0	167.5	165.0	172.5	5,124	167.78	0.00%
2000-07-31	0	0.335	0.325	0.335	0.320	0.350	3,514,000	1,161,410	0.3305	167.5	162.5	167.5	160.0	175.0	7,028	165.25	0.00%
2000-07-28	0	0.335	0.335	0.340	0.330	0.335	4,102,000	1,364,310	0.3326	167.5	167.5	170.0	165.0	167.5	8,204	166.30	-1.47%
2000-07-27	0	0.340	0.340	0.345	0.335	0.360	9,514,000	3,335,130	0.3505	170.0	170.0	172.5	167.5	180.0	19,028	175.27	-5.56%
2000-07-26	0	0.360	0.360	0.365	0.355	0.375	19,462,000	7,038,450	0.3617	180.0	180.0	182.5	177.5	187.5	38,924	180.83	0.00%
2000-07-25	0	0.360	0.360	0.365	0.345	0.375	46,440,000	17,105,240	0.3683	180.0	180.0	182.5	172.5	187.5	92,880	184.16	4.35%
2000-07-24	0	0.345	0.340	0.350	0.320	0.350	15,976,000	5,396,220	0.3378	172.5	170.0	175.0	160.0	175.0	31,952	168.89	2.99%
2000-07-21	0	0.335	0.330	0.335	0.315	0.340	13,668,000	4,513,480	0.3302	167.5	165.0	167.5	157.5	170.0	27,336	165.11	6.35%
2000-07-20	0	0.315	0.315	0.320	0.315	0.325	3,894,000	1,242,630	0.3191	157.5	157.5	160.0	157.5	162.5	7,788	159.56	-4.55%
2000-07-19	0	0.330	0.325	0.330	0.320	0.330	3,498,000	1,128,630	0.3227	165.0	162.5	165.0	160.0	165.0	6,996	161.33	0.00%
2000-07-18	0	0.330	0.320	0.330	0.315	0.330	5,564,000	1,792,080	0.3221	165.0	160.0	165.0	157.5	165.0	11,128	161.04	3.13%
2000-07-17	0	0.320	0.320	0.325	0.315	0.330	3,478,000	1,115,470	0.3207	160.0	160.0	162.5	157.5	165.0	6,956	160.36	-3.03%
2000-07-14	0	0.330	0.325	0.330	0.325	0.335	3,830,000	1,261,520	0.3294	165.0	162.5	165.0	162.5	167.5	7,660	164.69	0.00%
2000-07-13	0	0.330	0.330	0.335	0.330	0.360	7,270,000	2,509,100	0.3451	165.0	165.0	167.5	165.0	180.0	14,540	172.57	-7.04%
2000-07-12	0	0.355	0.350	0.355	0.345	0.360	15,724,000	5,540,660	0.3524	177.5	175.0	177.5	172.5	180.0	31,448	176.18	2.90%
2000-07-11	0	0.345	0.340	0.345	0.310	0.345	9,972,000	3,236,460	0.3246	172.5	170.0	172.5	155.0	172.5	19,944	162.28	7.81%
2000-07-10	0	0.320	0.320	0.330	0.315	0.330	1,832,000	590,890	0.3225	160.0	160.0	165.0	157.5	165.0	3,664	161.27	-3.03%
2000-07-07	0	0.330	0.325	0.330	0.325	0.340	3,490,000	1,153,900	0.3306	165.0	162.5	165.0	162.5	170.0	6,980	165.32	0.00%
2000-07-06	1	0.330	-	-	-	-	0	0	-	165.0	-	-	-	-	0	-	0.00%
2000-07-05	1	0.330	-	-	-	-	0	0	-	165.0	-	-	-	-	0	-	0.00%
2000-07-04	0	0.330	0.325	0.330	0.320	0.335	4,030,000	1,304,450	0.3237	165.0	162.5	165.0	160.0	167.5	8,060	161.84	0.00%
2000-07-03	0	0.330	0.330	0.335	0.330	0.340	2,490,000	831,900	0.3341	165.0	165.0	167.5	165.0	170.0	4,980	167.05	0.00%
2000-06-30	0	0.330	0.330	0.335	0.330	0.340	4,256,000	1,424,270	0.3346	165.0	165.0	167.5	165.0	170.0	8,512	167.32	-1.49%
2000-06-29	0	0.335	0.335	0.345	0.335	0.350	4,110,000	1,407,670	0.3425	167.5	167.5	172.5	167.5	175.0	8,220	171.25	-1.47%
2000-06-28	0	0.340	0.340	0.350	0.335	0.355	4,892,000	1,670,870	0.3416	170.0	170.0	175.0	167.5	177.5	9,784	170.78	0.00%
2000-06-27	0	0.340	0.335	0.340	0.335	0.350	5,314,000	1,825,020	0.3434	170.0	167.5	170.0	167.5	175.0	10,628	171.72	-2.86%
2000-06-26	0	0.350	0.345	0.355	0.340	0.350	3,284,000	1,141,630	0.3476	175.0	172.5	177.5	170.0	175.0	6,568	173.82	-2.78%
2000-06-23	0	0.360	0.355	0.360	0.350	0.360	4,406,000	1,563,330	0.3548	180.0	177.5	180.0	175.0	180.0	8,812	177.41	-1.37%
2000-06-22	0	0.365	0.360	0.370	0.360	0.370	2,520,000	925,700	0.3673	182.5	180.0	185.0	180.0	185.0	5,040	183.67	-1.35%
2000-06-21	0	0.370	0.370	0.375	0.365	0.380	7,540,000	2,810,000	0.3727	185.0	185.0	187.5	182.5	190.0	15,080	186.34	0.00%
2000-06-20	0	0.370	0.365	0.370	0.365	0.395	5,894,000	2,237,660	0.3797	185.0	182.5	185.0	182.5	197.5	11,788	189.83	-3.90%
2000-06-19	0	0.385	0.385	0.390	0.380	0.400	8,798,000	3,423,950	0.3892	192.5	192.5	195.0	190.0	200.0	17,596	194.59	-1.28%
2000-06-16	0	0.390	0.385	0.390	0.385	0.400	12,992,000	5,095,310	0.3922	195.0	192.5	195.0	192.5	200.0	25,984	196.09	0.00%
2000-06-15	0	0.390	0.390	0.395	0.385	0.400	8,010,000	3,161,250	0.3947	195.0	195.0	197.5	192.5	200.0	16,020	197.33	-1.27%
2000-06-14	0	0.395	0.395	0.400	0.390	0.405	9,570,000	3,770,800	0.3940	197.5	197.5	200.0	195.0	202.5	19,140	197.01	1.28%
2000-06-13	0	0.390	0.390	0.395	0.390	0.405	12,652,000	5,066,130	0.4004	195.0	195.0	197.5	195.0	202.5	25,304	200.21	-3.70%
2000-06-12	0	0.405	0.405	0.410	0.400	0.420	13,250,000	5,397,700	0.4074	202.5	202.5	205.0	200.0	210.0	26,500	203.69	-1.22%
2000-06-09	0	0.410	0.405	0.410	0.390	0.425	34,628,000	14,264,700	0.4119	205.0	202.5	205.0	195.0	212.5	69,256	205.97	2.50%
2000-06-08	0	0.400	0.395	0.405	0.395	0.435	70,937,295	29,796,199	0.4200	200.0	197.5	202.5	197.5	217.5	141,875	210.02	-2.44%
2000-06-07	0	0.410	0.405	0.410	0.370	0.420	60,270,000	24,008,560	0.3984	205.0	202.5	205.0	185.0	210.0	120,540	199.18	9.33%
2000-06-05	0	0.375	0.375	0.380	0.365	0.385	33,116,000	12,420,870	0.3751	187.5	187.5	190.0	182.5	192.5	66,232	187.54	5.63%
2000-06-02	0	0.355	0.355	0.360	0.340	0.375	31,586,000	11,369,480	0.3600	177.5	177.5	180.0	170.0	187.5	63,172	179.98	4.41%
2000-06-01	0	0.340	0.335	0.340	0.330	0.345	9,598,000	3,236,190	0.3372	170.0	167.5	170.0	165.0	172.5	19,196	168.59	0.00%
2000-05-31	0	0.340	0.335	0.340	0.330	0.360	25,116,000	8,624,830	0.3434	170.0	167.5	170.0	165.0	180.0	50,232	171.70	3.03%
2000-05-30	0	0.330	0.330	0.335	0.330	0.350	9,270,000	3,098,860	0.3343	165.0	165.0	167.5	165.0	175.0	18,540	167.14	-4.35%
2000-05-29	0	0.345	0.340	0.345	0.330	0.345	7,686,000	2,596,090	0.3378	172.5	170.0	172.5	165.0	172.5	15,372	168.88	2.99%
2000-05-26	0	0.335	0.335	0.340	0.330	0.350	11,926,000	4,055,050	0.3400	167.5	167.5	170.0	165.0	175.0	23,852	170.01	-8.22%
2000-05-25	0	0.365	0.365	0.370	0.355	0.450	29,688,000	11,802,380	0.3975	182.5	182.5	185.0	177.5	225.0	59,376	198.77	-15.12%
2000-05-24	0	0.430	0.425	0.435	0.400	0.465	34,842,000	15,391,810	0.4418	215.0	212.5	217.5	200.0	232.5	69,684	220.88	4.88%
2000-05-23	0	0.410	0.405	0.415	0.395	0.415	4,180,000	1,702,350	0.4073	205.0	202.5	207.5	197.5	207.5	8,360	203.63	0.00%
2000-05-22	0	0.410	0.405	0.415	0.400	0.415	2,458,000	1,007,930	0.4101	205.0	202.5	207.5	200.0	207.5	4,916	205.03	0.00%
2000-05-19	0	0.410	0.410	0.415	0.405	0.420	4,988,000	2,054,300	0.4118	205.0	205.0	207.5	202.5	210.0	9,976	205.92	1.23%
2000-05-18	0	0.405	0.400	0.405	0.400	0.420	5,928,000	2,409,370	0.4064	202.5	200.0	202.5	200.0	210.0	11,856	203.22	-2.41%
2000-05-17	0	0.415	0.410	0.420	0.415	0.440	24,662,000	10,622,200	0.4307	207.5	205.0	210.0	207.5	220.0	49,324	215.36	-1.19%
2000-05-16	0	0.420	0.415	0.420	0.410	0.425	5,484,000	2,288,070	0.4172	210.0	207.5	210.0	205.0	212.5	10,968	208.61	3.70%
2000-05-15	0	0.405	0.405	0.410	0.405	0.420	5,550,000	2,284,300	0.4116	202.5	202.5	205.0	202.5	210.0	11,100	205.79	0.00%
2000-05-12	0	0.405	0.405	0.410	0.390	0.410	3,946,000	1,584,250	0.4015	202.5	202.5	205.0	195.0	205.0	7,892	200.74	1.25%
2000-05-10	0	0.400	0.395	0.400	0.395	0.405	2,780,000	1,108,110	0.3986	200.0	197.5	200.0	197.5	202.5	5,560	199.30	-2.44%
2000-05-09	0	0.410	0.400	0.410	0.395	0.410	2,962,000	1,187,500	0.4009	205.0	200.0	205.0	197.5	205.0	5,924	200.46	1.23%
2000-05-08	0	0.405	0.405	0.410	0.405	0.445	8,066,000	3,326,450	0.4124	202.5	202.5	205.0	202.5	222.5	16,132	206.20	-7.95%
2000-05-05	0	0.440	0.440	0.445	0.435	0.455	10,602,000	4,737,090	0.4468	220.0	220.0	222.5	217.5	227.5	21,204	223.41	2.33%
2000-05-04	0	0.430	0.425	0.430	0.425	0.455	11,918,000	5,203,650	0.4366	215.0	212.5	215.0	212.5	227.5	23,836	218.31	0.00%
2000-05-03	0	0.430	0.425	0.430	0.415	0.440	5,422,000	2,334,440	0.4305	215.0	212.5	215.0	207.5	220.0	10,844	215.27	-1.15%
2000-05-02	0	0.435	0.430	0.435	0.405	0.440	14,124,000	6,021,260	0.4263	217.5	215.0	217.5	202.5	220.0	28,248	213.16	7.41%
2000-04-28	0	0.405	0.400	0.405	0.360	0.420	9,622,000	3,849,300	0.4001	202.5	200.0	202.5	180.0	210.0	19,244	200.03	12.50%
2000-04-27	0	0.360	0.360	0.370	0.355	0.370	3,637,000	1,323,710	0.3640	180.0	180.0	185.0	177.5	185.0	7,274	181.98	-1.37%
2000-04-26	0	0.365	0.360	0.365	0.350	0.400	7,142,000	2,672,500	0.3742	182.5	180.0	182.5	175.0	200.0	14,284	187.10	-3.95%
2000-04-25	0	0.380	0.380	0.385	0.375	0.395	3,010,000	1,147,100	0.3811	190.0	190.0	192.5	187.5	197.5	6,020	190.55	-5.00%
2000-04-20	0	0.400	0.395	0.400	0.375	0.400	10,994,000	4,252,700	0.3868	200.0	197.5	200.0	187.5	200.0	21,988	193.41	-2.44%
2000-04-19	0	0.410	0.405	0.420	0.405	0.470	8,196,000	3,570,640	0.4357	205.0	202.5	210.0	202.5	235.0	16,392	217.83	-8.89%
2000-04-18	0	0.450	0.450	0.455	0.445	0.470	14,216,000	6,487,860	0.4564	225.0	225.0	227.5	222.5	235.0	28,432	228.19	4.65%
2000-04-17	0	0.430	0.425	0.430	0.410	0.465	21,070,000	9,292,480	0.4410	215.0	212.5	215.0	205.0	232.5	42,140	220.51	-17.31%
2000-04-14	0	0.520	0.510	0.520	0.510	0.530	5,656,000	2,947,500	0.5211	260.0	255.0	260.0	255.0	265.0	11,312	260.56	-1.89%
2000-04-13	0	0.530	0.530	0.540	0.520	0.560	10,780,000	5,792,500	0.5373	265.0	265.0	270.0	260.0	280.0	21,560	268.67	-5.36%
2000-04-12	0	0.560	0.560	0.570	0.520	0.580	11,880,000	6,635,440	0.5585	280.0	280.0	285.0	260.0	290.0	23,760	279.27	3.70%
2000-04-11	0	0.540	0.540	0.550	0.500	0.560	16,454,000	8,884,440	0.5400	270.0	270.0	275.0	250.0	280.0	32,908	269.98	1.89%
2000-04-10	0	0.530	0.530	0.540	0.520	0.560	14,174,000	7,572,860	0.5343	265.0	265.0	270.0	260.0	280.0	28,348	267.14	-5.36%
2000-04-07	0	0.560	0.550	0.560	0.540	0.580	24,464,000	13,743,600	0.5618	280.0	275.0	280.0	270.0	290.0	48,928	280.89	1.82%
2000-04-06	0	0.550	0.540	0.550	0.490	0.560	32,572,000	17,086,790	0.5246	275.0	270.0	275.0	245.0	280.0	65,144	262.29	12.24%
2000-04-05	0	0.490	0.490	0.495	0.475	0.560	56,638,000	28,743,870	0.5075	245.0	245.0	247.5	237.5	280.0	113,276	253.75	-12.50%
2000-04-03	0	0.560	0.560	0.570	0.520	0.710	139,768,000	85,070,540	0.6087	280.0	280.0	285.0	260.0	355.0	279,536	304.33	-27.27%
2000-03-31	1	0.770	-	-	-	-	0	0	-	385.0	-	-	-	-	0	-	0.00%
2000-03-30	1	0.770	-	-	-	-	0	0	-	385.0	-	-	-	-	0	-	0.00%
2000-03-29	1	0.770	-	-	-	-	0	0	-	385.0	-	-	-	-	0	-	0.00%
2000-03-28	1	0.770	-	-	-	-	0	0	-	385.0	-	-	-	-	0	-	0.00%
2000-03-27	0	0.770	0.770	0.780	0.670	0.790	111,322,000	82,001,560	0.7366	385.0	385.0	390.0	335.0	395.0	222,644	368.31	14.93%
2000-03-24	0	0.670	0.660	0.670	0.620	0.680	57,484,000	37,401,280	0.6506	335.0	330.0	335.0	310.0	340.0	114,968	325.32	9.84%
2000-03-23	0	0.610	0.610	0.620	0.560	0.620	60,522,000	36,127,500	0.5969	305.0	305.0	310.0	280.0	310.0	121,044	298.47	8.93%
2000-03-22	0	0.560	0.560	0.570	0.530	0.590	38,348,000	21,544,080	0.5618	280.0	280.0	285.0	265.0	295.0	76,696	280.90	5.66%
2000-03-21	0	0.530	0.520	0.530	0.510	0.570	43,276,000	23,590,760	0.5451	265.0	260.0	265.0	255.0	285.0	86,552	272.56	-1.85%
2000-03-20	0	0.540	0.530	0.540	0.500	0.550	24,028,000	12,797,120	0.5326	270.0	265.0	270.0	250.0	275.0	48,056	266.30	-1.82%
2000-03-17	0	0.550	0.540	0.550	0.520	0.560	28,454,000	15,291,820	0.5374	275.0	270.0	275.0	260.0	280.0	56,908	268.71	5.77%
2000-03-16	0	0.520	0.510	0.520	0.520	0.590	15,602,000	8,578,340	0.5498	260.0	255.0	260.0	260.0	295.0	31,204	274.91	-8.77%
2000-03-15	0	0.570	0.570	0.580	0.560	0.600	22,710,000	13,170,940	0.5800	285.0	285.0	290.0	280.0	300.0	45,420	289.98	-1.72%
2000-03-14	0	0.580	0.580	0.590	0.560	0.630	12,340,000	7,289,340	0.5907	290.0	290.0	295.0	280.0	315.0	24,680	295.35	-6.45%
2000-03-13	0	0.620	0.610	0.620	0.590	0.680	27,974,000	17,359,020	0.6205	310.0	305.0	310.0	295.0	340.0	55,948	310.27	-6.06%
2000-03-10	0	0.660	0.660	0.670	0.630	0.750	42,956,000	29,348,480	0.6832	330.0	330.0	335.0	315.0	375.0	85,912	341.61	-7.04%
2000-03-09	0	0.710	0.700	0.710	0.700	0.760	35,552,776	25,746,555	0.7242	355.0	350.0	355.0	350.0	380.0	71,106	362.09	-2.74%
2000-03-08	0	0.730	0.730	0.740	0.720	0.780	25,282,000	18,872,580	0.7465	365.0	365.0	370.0	360.0	390.0	50,564	373.24	-5.19%
2000-03-07	0	0.770	0.760	0.770	0.760	0.840	75,520,000	60,223,360	0.7974	385.0	380.0	385.0	380.0	420.0	151,040	398.72	-2.53%
2000-03-06	0	0.790	0.790	0.800	0.710	0.810	80,430,000	62,061,720	0.7716	395.0	395.0	400.0	355.0	405.0	160,860	385.81	8.22%
2000-03-03	0	0.730	0.730	0.740	0.720	0.790	45,010,000	33,806,560	0.7511	365.0	365.0	370.0	360.0	395.0	90,020	375.54	-6.41%
2000-03-02	0	0.780	0.770	0.780	0.710	0.810	148,538,000	114,591,200	0.7715	390.0	385.0	390.0	355.0	405.0	297,076	385.73	13.04%
2000-03-01	0	0.690	0.690	0.700	0.640	0.750	119,988,000	83,643,260	0.6971	345.0	345.0	350.0	320.0	375.0	239,976	348.55	9.52%
2000-02-29	0	0.630	0.620	0.630	0.520	0.630	82,376,000	48,070,400	0.5835	315.0	310.0	315.0	260.0	315.0	164,752	291.77	21.15%
2000-02-28	0	0.520	0.510	0.530	0.510	0.700	80,946,000	46,073,060	0.5692	260.0	255.0	265.0	255.0	350.0	161,892	284.59	-25.71%
2000-02-25	0	0.700	0.690	0.700	0.650	0.750	44,186,000	30,425,180	0.6886	350.0	345.0	350.0	325.0	375.0	88,372	344.29	-5.41%
2000-02-24	0	0.740	0.740	0.750	0.730	0.840	54,800,000	43,298,400	0.7901	370.0	370.0	375.0	365.0	420.0	109,600	395.06	-3.90%
2000-02-23	0	0.770	0.760	0.770	0.760	0.890	109,005,000	89,387,850	0.8200	385.0	380.0	385.0	380.0	445.0	218,010	410.02	0.00%
2000-02-22	0	0.770	0.780	0.790	0.700	0.990	100,156,000	80,725,340	0.8060	385.0	390.0	395.0	350.0	495.0	200,312	403.00	-20.62%
2000-02-21	0	0.970	0.970	0.980	0.950	1.070	63,056,000	62,401,180	0.9896	485.0	485.0	490.0	475.0	535.0	126,112	494.81	-7.62%
2000-02-18	0	1.050	1.050	1.060	1.040	1.150	100,652,000	109,323,620	1.0862	525.0	525.0	530.0	520.0	575.0	201,304	543.08	0.96%
2000-02-17	0	1.040	1.040	1.050	1.030	1.130	92,287,200	99,894,000	1.0824	520.0	520.0	525.0	515.0	565.0	184,574	541.21	-2.80%
2000-02-16	0	1.070	1.060	1.070	1.060	1.160	118,178,000	131,357,500	1.1115	535.0	530.0	535.0	530.0	580.0	236,356	555.76	1.90%
2000-02-15	0	1.050	1.050	1.060	1.010	1.140	115,456,000	123,902,100	1.0732	525.0	525.0	530.0	505.0	570.0	230,912	536.58	5.00%
2000-02-14	0	1.000	0.990	1.000	0.960	1.190	132,118,000	138,737,980	1.0501	500.0	495.0	500.0	480.0	595.0	264,236	525.05	-12.28%
2000-02-11	0	1.140	1.120	1.130	1.110	1.330	475,064,000	568,119,760	1.1959	570.0	560.0	565.0	555.0	665.0	950,128	597.94	6.54%
2000-02-10	0	1.070	1.050	1.060	0.770	1.170	716,430,000	710,849,900	0.9922	535.0	525.0	530.0	385.0	585.0	1,432,860	496.11	35.44%
2000-02-09	0	0.790	0.790	0.800	0.650	0.810	322,152,000	239,627,000	0.7438	395.0	395.0	400.0	325.0	405.0	644,304	371.92	25.40%
2000-02-08	0	0.630	0.630	0.640	0.530	0.660	103,566,000	62,261,300	0.6012	315.0	315.0	320.0	265.0	330.0	207,132	300.59	12.50%
2000-02-03	0	0.560	0.550	0.560	0.470	0.580	110,936,000	60,676,030	0.5469	280.0	275.0	280.0	235.0	290.0	221,872	273.47	12.00%
2000-02-02	0	0.500	0.495	0.500	0.470	0.540	80,884,000	40,712,090	0.5033	250.0	247.5	250.0	235.0	270.0	161,768	251.67	8.70%
2000-02-01	0	0.460	0.455	0.460	0.435	0.480	30,650,000	13,951,640	0.4552	230.0	227.5	230.0	217.5	240.0	61,300	227.60	6.98%
2000-01-31	0	0.430	0.425	0.435	0.420	0.440	14,212,000	6,117,240	0.4304	215.0	212.5	217.5	210.0	220.0	28,424	215.21	-2.27%
2000-01-28	0	0.440	0.440	0.445	0.430	0.465	14,736,000	6,603,530	0.4481	220.0	220.0	222.5	215.0	232.5	29,472	224.06	-3.30%
2000-01-27	0	0.455	0.455	0.460	0.445	0.510	40,660,000	19,322,320	0.4752	227.5	227.5	230.0	222.5	255.0	81,320	237.61	-9.00%
2000-01-26	0	0.500	0.495	0.500	0.420	0.510	102,444,000	48,147,990	0.4700	250.0	247.5	250.0	210.0	255.0	204,888	235.00	19.05%
2000-01-25	0	0.420	0.415	0.420	0.410	0.430	18,498,000	7,833,130	0.4235	210.0	207.5	210.0	205.0	215.0	36,996	211.73	-2.33%
2000-01-24	0	0.430	0.425	0.430	0.410	0.435	22,102,000	9,280,940	0.4199	215.0	212.5	215.0	205.0	217.5	44,204	209.96	2.38%
2000-01-21	0	0.420	0.420	0.425	0.400	0.435	40,860,000	17,197,920	0.4209	210.0	210.0	212.5	200.0	217.5	81,720	210.45	5.00%
2000-01-20	0	0.400	0.400	0.405	0.395	0.420	33,766,000	13,783,320	0.4082	200.0	200.0	202.5	197.5	210.0	67,532	204.10	1.27%
2000-01-19	0	0.395	0.390	0.400	0.375	0.410	28,276,000	11,277,250	0.3988	197.5	195.0	200.0	187.5	205.0	56,552	199.41	-1.25%
2000-01-18	0	0.400	0.395	0.400	0.395	0.440	268,024,000	110,679,810	0.4129	200.0	197.5	200.0	197.5	220.0	536,048	206.47	-13.04%
2000-01-17	0	0.460	0.440	0.460	0.440	0.490	13,338,000	6,076,270	0.4556	230.0	220.0	230.0	220.0	245.0	26,676	227.78	0.00%
2000-01-14	0	0.460	0.455	0.470	0.455	0.490	8,418,000	3,965,190	0.4710	230.0	227.5	235.0	227.5	245.0	16,836	235.52	-4.17%
2000-01-13	0	0.480	0.480	0.485	0.475	0.530	13,916,000	6,953,070	0.4996	240.0	240.0	242.5	237.5	265.0	27,832	249.82	-4.00%
2000-01-12	0	0.500	0.500	0.510	0.445	0.540	36,936,000	18,616,350	0.5040	250.0	250.0	255.0	222.5	270.0	73,872	252.01	8.70%
2000-01-11	0	0.460	0.460	0.465	0.445	0.495	14,130,000	6,601,850	0.4672	230.0	230.0	232.5	222.5	247.5	28,260	233.61	-1.08%
2000-01-10	0	0.465	0.460	0.465	0.455	0.495	18,116,000	8,583,720	0.4738	232.5	230.0	232.5	227.5	247.5	36,232	236.91	1.09%
2000-01-07	0	0.460	0.450	0.465	0.445	0.475	18,176,000	8,351,440	0.4595	230.0	225.0	232.5	222.5	237.5	36,352	229.74	0.00%
2000-01-06	0	0.460	0.455	0.460	0.430	0.550	37,736,000	18,338,130	0.4860	230.0	227.5	230.0	215.0	275.0	75,472	242.98	-9.80%
2000-01-05	0	0.510	0.500	0.510	0.460	0.530	64,078,000	32,145,220	0.5017	255.0	250.0	255.0	230.0	265.0	128,156	250.83	-12.07%
2000-01-04	0	0.580	0.570	0.580	0.560	0.690	92,954,000	56,438,880	0.6072	290.0	285.0	290.0	280.0	345.0	185,908	303.58	-12.12%
2000-01-03	0	0.660	0.650	0.660	0.450	0.700	274,592,000	166,883,380	0.6078	330.0	325.0	330.0	225.0	350.0	549,184	303.88	65.00%
1999-12-30	1	0.400	-	-	-	-	0	0	-	200.0	-	-	-	-	0	-	0.00%
1999-12-29	1	0.400	-	-	-	-	0	0	-	200.0	-	-	-	-	0	-	0.00%
1999-12-28	0	0.400	0.400	0.405	0.360	0.410	17,188,000	6,650,770	0.3869	200.0	200.0	202.5	180.0	205.0	34,376	193.47	9.59%
1999-12-24	0	0.365	0.365	0.370	0.350	0.380	6,780,000	2,500,330	0.3688	182.5	182.5	185.0	175.0	190.0	13,560	184.39	4.29%
1999-12-23	0	0.350	0.350	0.355	0.330	0.350	6,136,000	2,137,090	0.3483	175.0	175.0	177.5	165.0	175.0	12,272	174.14	4.48%
1999-12-22	0	0.335	0.335	0.340	0.320	0.340	1,924,000	636,780	0.3310	167.5	167.5	170.0	160.0	170.0	3,848	165.48	4.69%
1999-12-21	0	0.320	0.320	0.325	0.315	0.330	2,784,000	896,370	0.3220	160.0	160.0	162.5	157.5	165.0	5,568	160.99	-4.48%
1999-12-20	0	0.335	0.325	0.335	0.330	0.335	2,650,000	879,850	0.3320	167.5	162.5	167.5	165.0	167.5	5,300	166.01	-1.47%
1999-12-17	0	0.340	0.335	0.340	0.335	0.340	4,130,000	1,392,300	0.3371	170.0	167.5	170.0	167.5	170.0	8,260	168.56	0.00%
1999-12-16	0	0.340	0.335	0.345	0.340	0.350	2,914,000	1,000,880	0.3435	170.0	167.5	172.5	170.0	175.0	5,828	171.74	-1.45%
1999-12-15	0	0.345	0.345	0.355	0.345	0.350	4,760,000	1,660,790	0.3489	172.5	172.5	177.5	172.5	175.0	9,520	174.45	0.00%
1999-12-14	0	0.345	0.345	0.350	0.345	0.375	11,714,000	4,237,250	0.3617	172.5	172.5	175.0	172.5	187.5	23,428	180.86	-8.00%
1999-12-13	0	0.375	0.370	0.375	0.365	0.380	11,292,000	4,203,300	0.3722	187.5	185.0	187.5	182.5	190.0	22,584	186.12	2.74%
1999-12-10	0	0.365	0.355	0.360	0.360	0.380	8,054,000	2,962,950	0.3679	182.5	177.5	180.0	180.0	190.0	16,108	183.94	-2.67%
1999-12-09	0	0.375	0.375	0.380	0.355	0.390	17,614,000	6,629,640	0.3764	187.5	187.5	190.0	177.5	195.0	35,228	188.19	4.17%
1999-12-08	0	0.360	0.355	0.360	0.330	0.360	5,226,000	1,813,320	0.3470	180.0	177.5	180.0	165.0	180.0	10,452	173.49	5.88%
1999-12-07	0	0.340	0.340	0.345	0.320	0.345	4,404,000	1,490,800	0.3385	170.0	170.0	172.5	160.0	172.5	8,808	169.26	0.00%
1999-12-06	0	0.340	0.340	0.345	0.340	0.350	3,208,000	1,105,860	0.3447	170.0	170.0	172.5	170.0	175.0	6,416	172.36	-1.45%
1999-12-03	0	0.345	0.340	0.350	0.340	0.360	4,000,000	1,393,400	0.3484	172.5	170.0	175.0	170.0	180.0	8,000	174.18	0.00%
1999-12-02	0	0.345	0.340	0.350	0.340	0.370	4,750,000	1,684,850	0.3547	172.5	170.0	175.0	170.0	185.0	9,500	177.35	-1.43%
1999-12-01	0	0.350	0.350	0.355	0.330	0.360	4,270,000	1,503,500	0.3521	175.0	175.0	177.5	165.0	180.0	8,540	176.05	6.06%
1999-11-30	0	0.330	0.330	0.335	0.315	0.335	5,340,000	1,743,450	0.3265	165.0	165.0	167.5	157.5	167.5	10,680	163.24	-1.49%
1999-11-29	0	0.335	0.330	0.335	0.330	0.350	2,660,000	894,690	0.3363	167.5	165.0	167.5	165.0	175.0	5,320	168.17	-2.90%
1999-11-26	0	0.345	0.345	0.350	0.345	0.360	6,280,000	2,190,880	0.3489	172.5	172.5	175.0	172.5	180.0	12,560	174.43	-4.17%
1999-11-25	0	0.360	0.360	0.370	0.350	0.380	6,980,000	2,544,100	0.3645	180.0	180.0	185.0	175.0	190.0	13,960	182.24	-4.00%
1999-11-24	0	0.375	0.370	0.375	0.365	0.385	5,142,000	1,917,630	0.3729	187.5	185.0	187.5	182.5	192.5	10,284	186.47	1.35%
1999-11-23	0	0.370	0.370	0.380	0.370	0.390	5,326,000	2,022,810	0.3798	185.0	185.0	190.0	185.0	195.0	10,652	189.90	-6.33%
1999-11-22	0	0.395	0.390	0.395	0.395	0.410	4,084,000	1,643,750	0.4025	197.5	195.0	197.5	197.5	205.0	8,168	201.24	-3.66%
1999-11-19	0	0.410	0.405	0.410	0.405	0.425	8,646,000	3,558,390	0.4116	205.0	202.5	205.0	202.5	212.5	17,292	205.78	-2.38%
1999-11-18	0	0.420	0.415	0.420	0.405	0.420	11,514,000	4,759,430	0.4134	210.0	207.5	210.0	202.5	210.0	23,028	206.68	6.33%
1999-11-17	0	0.395	0.395	0.405	0.390	0.430	12,870,000	5,256,920	0.4085	197.5	197.5	202.5	195.0	215.0	25,740	204.23	-4.82%
1999-11-16	0	0.415	0.415	0.420	0.390	0.415	23,690,000	9,652,420	0.4074	207.5	207.5	210.0	195.0	207.5	47,380	203.72	7.79%
1999-11-15	0	0.385	0.380	0.390	0.375	0.390	5,882,000	2,259,460	0.3841	192.5	190.0	195.0	187.5	195.0	11,764	192.07	1.32%
1999-11-12	0	0.380	0.380	0.385	0.380	0.390	4,410,000	1,690,150	0.3833	190.0	190.0	192.5	190.0	195.0	8,820	191.63	-1.30%
1999-11-11	0	0.385	0.385	0.395	0.380	0.410	20,492,000	8,092,620	0.3949	192.5	192.5	197.5	190.0	205.0	40,984	197.46	1.32%
1999-11-10	0	0.380	0.375	0.380	0.365	0.385	6,608,000	2,473,260	0.3743	190.0	187.5	190.0	182.5	192.5	13,216	187.14	1.33%
1999-11-09	0	0.375	0.375	0.380	0.360	0.375	5,036,000	1,851,810	0.3677	187.5	187.5	190.0	180.0	187.5	10,072	183.86	2.74%
1999-11-08	0	0.365	0.365	0.370	0.365	0.390	3,194,000	1,184,970	0.3710	182.5	182.5	185.0	182.5	195.0	6,388	185.50	-3.95%
1999-11-05	0	0.380	0.375	0.380	0.360	0.385	7,744,000	2,906,700	0.3753	190.0	187.5	190.0	180.0	192.5	15,488	187.67	7.04%
1999-11-04	0	0.355	0.355	0.360	0.350	0.365	3,790,000	1,360,310	0.3589	177.5	177.5	180.0	175.0	182.5	7,580	179.46	1.43%
1999-11-03	0	0.350	0.350	0.355	0.345	0.355	4,000,000	1,396,050	0.3490	175.0	175.0	177.5	172.5	177.5	8,000	174.51	0.00%
1999-11-02	0	0.350	0.350	0.355	0.340	0.350	4,654,000	1,597,380	0.3432	175.0	175.0	177.5	170.0	175.0	9,308	171.61	1.45%
1999-11-01	0	0.345	0.340	0.345	0.340	0.360	8,672,000	3,024,860	0.3488	172.5	170.0	172.5	170.0	180.0	17,344	174.40	-1.43%
1999-10-29	0	0.350	0.350	0.360	0.350	0.370	9,536,000	3,406,700	0.3572	175.0	175.0	180.0	175.0	185.0	19,072	178.62	-1.41%
1999-10-28	0	0.355	0.345	0.355	0.350	0.370	7,784,000	2,800,860	0.3598	177.5	172.5	177.5	175.0	185.0	15,568	179.91	-1.39%
1999-10-27	0	0.360	0.355	0.360	0.355	0.365	4,922,000	1,767,520	0.3591	180.0	177.5	180.0	177.5	182.5	9,844	179.55	0.00%
1999-10-26	0	0.360	0.355	0.360	0.360	0.380	8,030,000	2,956,650	0.3682	180.0	177.5	180.0	180.0	190.0	16,060	184.10	-2.70%
1999-10-25	0	0.370	0.370	0.380	0.365	0.395	19,922,000	7,558,430	0.3794	185.0	185.0	190.0	182.5	197.5	39,844	189.70	-1.33%
1999-10-22	0	0.375	0.375	0.380	0.375	0.390	11,280,000	4,320,700	0.3830	187.5	187.5	190.0	187.5	195.0	22,560	191.52	-2.60%
1999-10-21	0	0.385	0.380	0.385	0.375	0.395	8,784,000	3,394,860	0.3865	192.5	190.0	192.5	187.5	197.5	17,568	193.24	2.67%
1999-10-20	0	0.375	0.375	0.380	0.360	0.375	10,318,000	3,810,680	0.3693	187.5	187.5	190.0	180.0	187.5	20,636	184.66	7.14%
1999-10-19	0	0.350	0.350	0.360	0.345	0.390	11,848,000	4,354,490	0.3675	175.0	175.0	180.0	172.5	195.0	23,696	183.76	-11.39%
1999-10-15	0	0.395	0.395	0.400	0.390	0.425	14,286,000	5,735,640	0.4015	197.5	197.5	200.0	195.0	212.5	28,572	200.74	-7.06%
1999-10-14	0	0.425	0.425	0.430	0.415	0.450	9,192,000	3,928,370	0.4274	212.5	212.5	215.0	207.5	225.0	18,384	213.68	0.00%
1999-10-13	0	0.425	0.420	0.425	0.405	0.440	8,302,000	3,550,660	0.4277	212.5	210.0	212.5	202.5	220.0	16,604	213.84	-2.30%
1999-10-12	0	0.435	0.435	0.440	0.430	0.470	10,816,000	4,872,180	0.4505	217.5	217.5	220.0	215.0	235.0	21,632	225.23	-6.45%
1999-10-11	0	0.465	0.460	0.465	0.460	0.475	14,058,000	6,537,830	0.4651	232.5	230.0	232.5	230.0	237.5	28,116	232.53	1.09%
1999-10-08	0	0.460	0.460	0.465	0.460	0.495	52,570,000	25,051,580	0.4765	230.0	230.0	232.5	230.0	247.5	105,140	238.27	0.00%
1999-10-07	0	0.460	0.455	0.460	0.420	0.460	23,888,000	10,630,380	0.4450	230.0	227.5	230.0	210.0	230.0	47,776	222.50	10.84%
1999-10-06	0	0.415	0.415	0.420	0.410	0.425	9,628,000	4,045,440	0.4202	207.5	207.5	210.0	205.0	212.5	19,256	210.09	-1.19%
1999-10-05	0	0.420	0.415	0.425	0.400	0.440	18,996,000	7,982,430	0.4202	210.0	207.5	212.5	200.0	220.0	37,992	210.11	-4.55%
1999-10-04	0	0.440	0.435	0.440	0.435	0.475	19,988,000	9,158,580	0.4582	220.0	217.5	220.0	217.5	237.5	39,976	229.10	-4.35%
1999-09-30	0	0.460	0.455	0.460	0.460	0.485	33,224,000	15,522,590	0.4672	230.0	227.5	230.0	230.0	242.5	66,448	233.61	-2.13%
1999-09-29	0	0.470	0.465	0.470	0.445	0.475	28,218,000	13,020,710	0.4614	235.0	232.5	235.0	222.5	237.5	56,436	230.72	2.17%
1999-09-28	0	0.460	0.465	0.470	0.460	0.490	31,202,000	14,768,840	0.4733	230.0	232.5	235.0	230.0	245.0	62,404	236.66	-3.16%
1999-09-27	0	0.475	0.470	0.475	0.465	0.510	33,294,000	16,190,480	0.4863	237.5	235.0	237.5	232.5	255.0	66,588	243.14	-5.00%
1999-09-24	0	0.500	0.500	0.510	0.490	0.530	58,360,000	29,973,120	0.5136	250.0	250.0	255.0	245.0	265.0	116,720	256.80	-5.66%
1999-09-23	0	0.530	0.520	0.530	0.500	0.560	94,758,000	51,000,600	0.5382	265.0	260.0	265.0	250.0	280.0	189,516	269.11	3.92%
1999-09-22	0	0.510	0.510	0.520	0.510	0.550	61,732,000	33,136,780	0.5368	255.0	255.0	260.0	255.0	275.0	123,464	268.39	-8.93%
1999-09-21	0	0.560	0.550	0.560	0.520	0.600	248,898,000	141,119,000	0.5670	280.0	275.0	280.0	260.0	300.0	497,796	283.49	7.69%
1999-09-20	0	0.520	0.510	0.520	0.490	0.520	42,014,000	21,268,550	0.5062	260.0	255.0	260.0	245.0	260.0	84,028	253.11	1.96%
1999-09-17	0	0.510	0.510	0.520	0.500	0.530	52,378,000	27,150,760	0.5184	255.0	255.0	260.0	250.0	265.0	104,756	259.18	0.00%
1999-09-15	0	0.510	0.510	0.520	0.500	0.560	123,028,000	65,767,720	0.5346	255.0	255.0	260.0	250.0	280.0	246,056	267.29	-8.93%
1999-09-14	0	0.560	0.550	0.560	0.500	0.570	168,538,000	91,523,380	0.5430	280.0	275.0	280.0	250.0	285.0	337,076	271.52	12.00%
1999-09-13	0	0.500	0.500	0.510	0.495	0.530	78,224,000	39,992,110	0.5113	250.0	250.0	255.0	247.5	265.0	156,448	255.63	0.00%
1999-09-10	0	0.500	0.495	0.500	0.475	0.540	114,168,000	57,463,610	0.5033	250.0	247.5	250.0	237.5	270.0	228,336	251.66	1.01%
1999-09-09	0	0.495	0.490	0.495	0.485	0.540	207,398,000	106,477,820	0.5134	247.5	245.0	247.5	242.5	270.0	414,796	256.70	-1.00%
1999-09-08	0	0.500	0.500	0.510	0.405	0.510	157,928,000	71,110,480	0.4503	250.0	250.0	255.0	202.5	255.0	315,856	225.14	21.95%
1999-09-07	0	0.410	0.405	0.410	0.390	0.440	59,430,000	24,774,640	0.4169	205.0	202.5	205.0	195.0	220.0	118,860	208.44	-3.53%
1999-09-06	0	0.425	0.420	0.425	0.395	0.450	107,598,000	46,148,280	0.4289	212.5	210.0	212.5	197.5	225.0	215,196	214.45	7.59%
1999-09-03	0	0.395	0.390	0.395	0.345	0.410	78,354,000	29,396,940	0.3752	197.5	195.0	197.5	172.5	205.0	156,708	187.59	3.95%
1999-09-02	0	0.380	0.375	0.380	0.280	0.380	120,508,000	41,374,160	0.3433	190.0	187.5	190.0	140.0	190.0	241,016	171.67	40.74%
1999-09-01	0	0.270	0.270	0.275	0.270	0.280	7,568,000	2,076,360	0.2744	135.0	135.0	137.5	135.0	140.0	15,136	137.18	0.00%
1999-08-31	0	0.270	0.265	0.275	0.265	0.285	4,170,000	1,138,850	0.2731	135.0	132.5	137.5	132.5	142.5	8,340	136.55	-3.57%
1999-08-30	0	0.280	0.275	0.280	0.275	0.295	12,228,000	3,558,240	0.2910	140.0	137.5	140.0	137.5	147.5	24,456	145.50	-1.75%
1999-08-27	0	0.285	0.280	0.290	0.280	0.290	1,680,000	474,550	0.2825	142.5	140.0	145.0	140.0	145.0	3,360	141.24	-1.72%
1999-08-26	0	0.290	0.290	0.295	0.290	0.305	3,724,000	1,094,310	0.2939	145.0	145.0	147.5	145.0	152.5	7,448	146.93	1.75%
1999-08-25	0	0.285	0.285	0.290	0.285	0.295	970,000	281,950	0.2907	142.5	142.5	145.0	142.5	147.5	1,940	145.34	0.00%
1999-08-24	0	0.285	0.285	0.300	0.280	0.290	794,000	227,390	0.2864	142.5	142.5	150.0	140.0	145.0	1,588	143.19	0.00%
1999-08-23	0	0.285	0.280	0.285	0.285	0.290	470,000	134,450	0.2861	142.5	140.0	142.5	142.5	145.0	940	143.03	-5.00%
1999-08-20	0	0.300	0.300	0.305	0.300	0.315	4,440,000	1,361,600	0.3067	150.0	150.0	152.5	150.0	157.5	8,880	153.33	-1.64%
1999-08-19	0	0.305	0.305	0.310	0.275	0.310	8,742,000	2,585,720	0.2958	152.5	152.5	155.0	137.5	155.0	17,484	147.89	10.91%
1999-08-18	0	0.275	0.270	0.275	0.260	0.290	11,270,000	3,172,590	0.2815	137.5	135.0	137.5	130.0	145.0	22,540	140.75	7.84%
1999-08-17	0	0.255	0.250	0.255	0.250	0.255	1,844,000	465,750	0.2526	127.5	125.0	127.5	125.0	127.5	3,688	126.29	0.00%
1999-08-16	0	0.255	0.250	0.260	0.250	0.255	2,204,000	555,670	0.2521	127.5	125.0	130.0	125.0	127.5	4,408	126.06	3.24%
1999-08-13	0	0.247	0.247	0.248	0.242	0.260	2,966,000	727,562	0.2453	123.5	123.5	124.0	121.0	130.0	5,932	122.65	-1.20%
1999-08-12	0	0.250	0.250	0.260	0.243	0.260	4,070,000	1,007,052	0.2474	125.0	125.0	130.0	121.5	130.0	8,140	123.72	4.17%
1999-08-11	0	0.240	0.240	0.243	0.238	0.250	3,806,000	932,398	0.2450	120.0	120.0	121.5	119.0	125.0	7,612	122.49	-5.88%
1999-08-10	0	0.255	0.255	0.260	0.240	0.285	2,676,000	702,050	0.2624	127.5	127.5	130.0	120.0	142.5	5,352	131.18	-8.93%
1999-08-09	0	0.280	0.280	0.285	0.280	0.285	2,954,000	831,870	0.2816	140.0	140.0	142.5	140.0	142.5	5,908	140.80	-5.08%
1999-08-06	0	0.295	0.290	0.295	0.290	0.300	2,990,000	882,510	0.2952	147.5	145.0	147.5	145.0	150.0	5,980	147.58	-4.84%
1999-08-05	0	0.310	0.300	0.310	0.295	0.310	11,304,000	3,472,660	0.3072	155.0	150.0	155.0	147.5	155.0	22,608	153.60	0.00%
1999-08-04	0	0.310	0.305	0.310	0.310	0.315	1,726,000	537,310	0.3113	155.0	152.5	155.0	155.0	157.5	3,452	155.65	-3.12%
1999-08-03	0	0.320	0.315	0.325	0.315	0.330	1,652,000	532,190	0.3221	160.0	157.5	162.5	157.5	165.0	3,304	161.07	0.00%
1999-08-02	0	0.320	0.315	0.325	0.315	0.330	3,428,000	1,109,550	0.3237	160.0	157.5	162.5	157.5	165.0	6,856	161.84	1.59%
1999-07-30	0	0.315	0.315	0.320	0.310	0.320	3,100,000	980,560	0.3163	157.5	157.5	160.0	155.0	160.0	6,200	158.15	-1.56%
1999-07-29	0	0.320	0.315	0.320	0.310	0.330	4,148,000	1,314,040	0.3168	160.0	157.5	160.0	155.0	165.0	8,296	158.39	1.59%
1999-07-28	0	0.315	0.310	0.315	0.315	0.340	7,954,000	2,593,170	0.3260	157.5	155.0	157.5	157.5	170.0	15,908	163.01	-4.55%
1999-07-27	0	0.330	0.325	0.330	0.280	0.340	40,060,000	12,664,870	0.3161	165.0	162.5	165.0	140.0	170.0	80,120	158.07	13.79%
1999-07-26	0	0.290	0.280	0.290	0.290	0.315	4,392,000	1,313,760	0.2991	145.0	140.0	145.0	145.0	157.5	8,784	149.56	-6.45%
1999-07-23	0	0.310	0.305	0.310	0.295	0.310	6,740,000	2,051,780	0.3044	155.0	152.5	155.0	147.5	155.0	13,480	152.21	-1.59%
1999-07-22	0	0.315	0.310	0.320	0.310	0.335	5,322,000	1,715,650	0.3224	157.5	155.0	160.0	155.0	167.5	10,644	161.18	-4.55%
1999-07-21	0	0.330	0.330	0.335	0.300	0.340	10,350,000	3,368,560	0.3255	165.0	165.0	167.5	150.0	170.0	20,700	162.73	4.76%
1999-07-20	0	0.315	0.310	0.315	0.300	0.350	18,926,000	6,216,330	0.3285	157.5	155.0	157.5	150.0	175.0	37,852	164.23	-8.70%
1999-07-19	0	0.345	0.340	0.345	0.340	0.360	34,214,000	11,882,170	0.3473	172.5	170.0	172.5	170.0	180.0	68,428	173.64	-4.17%
1999-07-16	0	0.360	0.355	0.360	0.350	0.375	19,100,000	6,893,550	0.3609	180.0	177.5	180.0	175.0	187.5	38,200	180.46	-2.70%
1999-07-15	0	0.370	0.370	0.375	0.370	0.385	18,266,000	6,814,070	0.3730	185.0	185.0	187.5	185.0	192.5	36,532	186.52	-1.33%
1999-07-14	0	0.375	0.375	0.380	0.370	0.390	16,604,000	6,318,220	0.3805	187.5	187.5	190.0	185.0	195.0	33,208	190.26	-3.85%
1999-07-13	0	0.390	0.385	0.390	0.375	0.405	31,482,000	12,277,040	0.3900	195.0	192.5	195.0	187.5	202.5	62,964	194.99	-3.70%
1999-07-12	0	0.405	0.400	0.405	0.400	0.420	21,952,000	8,952,360	0.4078	202.5	200.0	202.5	200.0	210.0	43,904	203.91	-1.22%
1999-07-09	0	0.410	0.405	0.415	0.400	0.415	23,232,000	9,499,900	0.4089	205.0	202.5	207.5	200.0	207.5	46,464	204.46	2.50%
1999-07-08	0	0.400	0.400	0.405	0.400	0.410	27,928,000	11,332,730	0.4058	200.0	200.0	202.5	200.0	205.0	55,856	202.89	-1.23%
1999-07-07	0	0.405	0.400	0.405	0.400	0.430	54,562,000	22,813,170	0.4181	202.5	200.0	202.5	200.0	215.0	109,124	209.06	-3.57%
1999-07-06	0	0.420	0.415	0.420	0.395	0.425	46,320,000	18,962,150	0.4094	210.0	207.5	210.0	197.5	212.5	92,640	204.69	3.70%
1999-07-05	0	0.405	0.405	0.410	0.400	0.415	21,632,000	8,767,850	0.4053	202.5	202.5	205.0	200.0	207.5	43,264	202.66	1.25%
1999-07-02	0	0.400	0.395	0.400	0.395	0.420	30,046,000	12,146,890	0.4043	200.0	197.5	200.0	197.5	210.0	60,092	202.14	-2.44%
1999-06-30	0	0.410	0.405	0.410	0.400	0.430	54,678,000	22,731,780	0.4157	205.0	202.5	205.0	200.0	215.0	109,356	207.87	2.50%
1999-06-29	0	0.400	0.395	0.400	0.390	0.415	30,914,000	12,480,200	0.4037	200.0	197.5	200.0	195.0	207.5	61,828	201.85	1.27%
1999-06-28	0	0.395	0.390	0.400	0.390	0.410	22,182,000	8,880,900	0.4004	197.5	195.0	200.0	195.0	205.0	44,364	200.18	-1.25%
1999-06-25	0	0.400	0.400	0.405	0.395	0.425	24,710,000	10,041,990	0.4064	200.0	200.0	202.5	197.5	212.5	49,420	203.20	-5.88%
1999-06-24	0	0.425	0.420	0.425	0.420	0.455	38,212,000	16,768,930	0.4388	212.5	210.0	212.5	210.0	227.5	76,424	219.42	-4.49%
1999-06-23	0	0.445	0.445	0.450	0.440	0.465	82,072,000	37,106,220	0.4521	222.5	222.5	225.0	220.0	232.5	164,144	226.06	1.14%
1999-06-22	0	0.440	0.435	0.440	0.420	0.455	79,574,000	35,087,100	0.4409	220.0	217.5	220.0	210.0	227.5	159,148	220.47	2.33%
1999-06-21	0	0.430	0.425	0.430	0.425	0.440	25,806,000	11,126,530	0.4312	215.0	212.5	215.0	212.5	220.0	51,612	215.58	1.18%
1999-06-17	0	0.425	0.420	0.425	0.425	0.445	79,456,000	34,500,050	0.4342	212.5	210.0	212.5	212.5	222.5	158,912	217.10	0.00%
1999-06-16	0	0.425	0.420	0.425	0.395	0.425	27,174,000	11,158,580	0.4106	212.5	210.0	212.5	197.5	212.5	54,348	205.32	6.25%
1999-06-15	0	0.400	0.390	0.400	0.390	0.425	31,978,000	12,844,140	0.4017	200.0	195.0	200.0	195.0	212.5	63,956	200.83	-3.61%
1999-06-14	0	0.415	0.415	0.420	0.415	0.445	102,548,000	44,454,680	0.4335	207.5	207.5	210.0	207.5	222.5	205,096	216.75	-1.19%
1999-06-11	0	0.420	0.415	0.420	0.390	0.420	80,332,000	32,622,390	0.4061	210.0	207.5	210.0	195.0	210.0	160,664	203.05	7.69%
1999-06-10	0	0.390	0.385	0.390	0.380	0.400	39,258,000	15,380,040	0.3918	195.0	192.5	195.0	190.0	200.0	78,516	195.88	2.63%
1999-06-09	0	0.380	0.380	0.385	0.380	0.400	21,440,000	8,327,940	0.3884	190.0	190.0	192.5	190.0	200.0	42,880	194.22	-2.56%
1999-06-08	0	0.390	0.385	0.390	0.380	0.405	37,480,000	14,631,880	0.3904	195.0	192.5	195.0	190.0	202.5	74,960	195.20	2.63%
1999-06-07	0	0.380	0.375	0.380	0.375	0.380	4,036,000	1,518,350	0.3762	190.0	187.5	190.0	187.5	190.0	8,072	188.10	0.00%
1999-06-04	0	0.380	0.375	0.380	0.375	0.395	21,432,000	8,287,350	0.3867	190.0	187.5	190.0	187.5	197.5	42,864	193.34	-1.30%
1999-06-03	0	0.385	0.385	0.390	0.385	0.410	73,132,000	29,052,700	0.3973	192.5	192.5	195.0	192.5	205.0	146,264	198.63	1.32%
1999-06-02	0	0.380	0.380	0.385	0.350	0.390	39,766,000	14,996,510	0.3771	190.0	190.0	192.5	175.0	195.0	79,532	188.56	8.57%
1999-06-01	0	0.350	0.345	0.350	0.345	0.370	15,486,000	5,549,020	0.3583	175.0	172.5	175.0	172.5	185.0	30,972	179.16	0.00%
1999-05-31	0	0.350	0.350	0.355	0.325	0.355	10,930,000	3,723,210	0.3406	175.0	175.0	177.5	162.5	177.5	21,860	170.32	4.48%
1999-05-28	0	0.335	0.330	0.335	0.315	0.335	12,702,000	4,162,500	0.3277	167.5	165.0	167.5	157.5	167.5	25,404	163.85	-2.90%
1999-05-27	0	0.345	0.345	0.350	0.345	0.365	8,960,000	3,187,850	0.3558	172.5	172.5	175.0	172.5	182.5	17,920	177.89	-6.76%
1999-05-26	0	0.370	0.365	0.370	0.365	0.375	9,568,000	3,558,350	0.3719	185.0	182.5	185.0	182.5	187.5	19,136	185.95	0.00%
1999-05-25	0	0.370	0.365	0.370	0.365	0.380	11,380,000	4,232,900	0.3720	185.0	182.5	185.0	182.5	190.0	22,760	185.98	0.00%
1999-05-24	0	0.370	0.370	0.375	0.360	0.375	11,338,000	4,176,760	0.3684	185.0	185.0	187.5	180.0	187.5	22,676	184.19	0.00%
1999-05-21	0	0.370	0.365	0.370	0.360	0.415	46,870,000	17,826,050	0.3803	185.0	182.5	185.0	180.0	207.5	93,740	190.16	-10.84%
1999-05-20	0	0.415	0.410	0.415	0.375	0.420	68,714,000	27,341,240	0.3979	207.5	205.0	207.5	187.5	210.0	137,428	198.95	12.16%
1999-05-19	0	0.370	0.370	0.375	0.350	0.375	18,544,000	6,818,410	0.3677	185.0	185.0	187.5	175.0	187.5	37,088	183.84	2.78%
1999-05-18	0	0.360	0.355	0.360	0.340	0.370	17,710,000	6,351,220	0.3586	180.0	177.5	180.0	170.0	185.0	35,420	179.31	1.41%
1999-05-17	0	0.355	0.355	0.360	0.345	0.375	12,680,000	4,576,500	0.3609	177.5	177.5	180.0	172.5	187.5	25,360	180.46	-2.74%
1999-05-14	0	0.365	0.365	0.375	0.365	0.400	53,798,000	20,633,890	0.3835	182.5	182.5	187.5	182.5	200.0	107,596	191.77	0.00%
1999-05-13	0	0.365	0.360	0.365	0.360	0.385	14,840,000	5,533,600	0.3729	182.5	180.0	182.5	180.0	192.5	29,680	186.44	-1.35%
1999-05-12	0	0.370	0.365	0.370	0.365	0.400	31,434,000	11,923,460	0.3793	185.0	182.5	185.0	182.5	200.0	62,868	189.66	-5.13%
1999-05-11	0	0.390	0.385	0.390	0.340	0.400	94,816,000	35,790,050	0.3775	195.0	192.5	195.0	170.0	200.0	189,632	188.73	16.42%
1999-05-10	0	0.335	0.335	0.340	0.310	0.390	47,190,000	16,674,650	0.3534	167.5	167.5	170.0	155.0	195.0	94,380	176.68	-11.84%
1999-05-07	0	0.380	0.380	0.385	0.375	0.465	107,252,000	45,259,230	0.4220	190.0	190.0	192.5	187.5	232.5	214,504	210.99	-10.59%
1999-05-06	0	0.425	0.430	0.435	0.360	0.435	84,946,000	34,020,350	0.4005	212.5	215.0	217.5	180.0	217.5	169,892	200.25	16.44%
1999-05-05	0	0.365	0.360	0.365	0.360	0.395	36,508,000	13,543,350	0.3710	182.5	180.0	182.5	180.0	197.5	73,016	185.48	-3.95%
1999-05-04	0	0.380	0.380	0.385	0.375	0.440	90,388,000	36,731,770	0.4064	190.0	190.0	192.5	187.5	220.0	180,776	203.19	-5.00%
1999-05-03	0	0.400	0.400	0.405	0.335	0.405	137,722,000	51,846,580	0.3765	200.0	200.0	202.5	167.5	202.5	275,444	188.23	25.00%
1999-04-30	0	0.320	0.315	0.320	0.236	0.325	87,984,000	26,031,570	0.2959	160.0	157.5	160.0	118.0	162.5	175,968	147.93	42.86%
1999-04-29	0	0.224	0.219	0.225	0.201	0.224	16,720,000	3,568,232	0.2134	112.0	109.5	112.5	100.5	112.0	33,440	106.71	7.18%
1999-04-28	0	0.209	0.209	0.211	0.196	0.217	13,678,000	2,850,630	0.2084	104.5	104.5	105.5	98.00	108.5	27,356	104.20	6.63%
1999-04-27	0	0.196	0.196	0.201	0.195	0.219	14,802,000	3,092,598	0.2089	98.00	98.00	100.5	97.50	109.5	29,604	104.47	-6.67%
1999-04-26	0	0.210	0.210	0.211	0.192	0.222	21,966,000	4,640,674	0.2113	105.0	105.0	105.5	96.00	111.0	43,932	105.63	8.25%
1999-04-23	0	0.194	0.193	0.194	0.189	0.210	12,702,000	2,539,672	0.1999	97.00	96.50	97.00	94.50	105.0	25,404	99.971	4.30%
1999-04-22	0	0.186	0.186	0.189	0.153	0.198	19,788,000	3,650,432	0.1845	93.00	93.00	94.50	76.50	99.00	39,576	92.239	24.83%
1999-04-21	0	0.149	0.145	0.150	0.139	0.152	2,140,000	317,810	0.1485	74.50	72.50	75.00	69.50	76.00	4,280	74.255	4.20%
1999-04-20	0	0.143	0.138	0.143	0.139	0.146	2,410,000	345,504	0.1434	71.50	69.00	71.50	69.50	73.00	4,820	71.681	0.70%
1999-04-19	0	0.142	0.135	0.142	0.130	0.157	12,590,000	1,858,294	0.1476	71.00	67.50	71.00	65.00	78.50	25,180	73.800	6.77%
1999-04-16	0	0.133	0.133	0.135	0.128	0.136	1,662,000	217,214	0.1307	66.50	66.50	67.50	64.00	68.00	3,324	65.347	-1.48%
1999-04-15	0	0.135	0.127	0.135	0.120	0.138	2,720,000	345,080	0.1269	67.50	63.50	67.50	60.00	69.00	5,440	63.434	9.76%
1999-04-14	0	0.123	0.122	0.127	0.122	0.135	3,310,000	416,850	0.1259	61.50	61.00	63.50	61.00	67.50	6,620	62.968	-6.11%
1999-04-13	0	0.131	0.128	0.131	0.128	0.132	2,550,000	332,440	0.1304	65.50	64.00	65.50	64.00	66.00	5,100	65.184	0.77%
1999-04-12	0	0.130	0.126	0.132	0.124	0.130	1,300,000	166,100	0.1278	65.00	63.00	66.00	62.00	65.00	2,600	63.885	8.33%
1999-04-09	0	0.120	0.118	0.128	0.116	0.128	572,000	69,116	0.1208	60.00	59.00	64.00	58.00	64.00	1,144	60.416	1.69%
1999-04-08	0	0.118	0.118	0.122	0.117	0.125	706,000	83,832	0.1187	59.00	59.00	61.00	58.50	62.50	1,412	59.371	-1.67%
1999-04-07	0	0.120	0.120	-	-	-	0	0	-	60.00	60.00	-	-	-	0	-	0.00%
1999-04-01	0	0.120	0.120	0.126	0.119	0.120	62,000	7,420	0.1197	60.00	60.00	63.00	59.50	60.00	124	59.839	-0.83%
1999-03-31	0	0.121	0.120	0.121	0.120	0.125	400,000	48,600	0.1215	60.50	60.00	60.50	60.00	62.50	800	60.750	-1.63%
1999-03-30	0	0.123	0.123	0.124	0.120	0.124	270,000	32,900	0.1219	61.50	61.50	62.00	60.00	62.00	540	60.926	2.50%
1999-03-29	0	0.120	0.120	0.123	0.120	0.125	1,130,000	137,790	0.1219	60.00	60.00	61.50	60.00	62.50	2,260	60.969	-3.23%
1999-03-26	0	0.124	-	-	-	-	0	0	-	62.00	-	-	-	-	0	-	0.00%
1999-03-25	0	0.124	0.124	0.132	0.122	0.124	70,000	8,640	0.1234	62.00	62.00	66.00	61.00	62.00	140	61.714	-4.62%
1999-03-24	0	0.130	0.125	0.132	0.121	0.130	590,000	74,350	0.1260	65.00	62.50	66.00	60.50	65.00	1,180	63.008	0.78%
1999-03-23	0	0.129	0.129	0.133	0.120	0.129	190,000	23,220	0.1222	64.50	64.50	66.50	60.00	64.50	380	61.105	11.21%
1999-03-22	0	0.116	-	-	-	-	0	0	-	58.00	-	-	-	-	0	-	0.00%
1999-03-19	0	0.116	0.116	-	0.115	0.115	100,000	11,500	0.1150	58.00	58.00	-	57.50	57.50	200	57.500	-2.52%
1999-03-18	0	0.119	0.119	0.125	0.118	0.122	370,000	44,580	0.1205	59.50	59.50	62.50	59.00	61.00	740	60.243	-7.75%
1999-03-17	0	0.129	0.126	0.133	0.126	0.130	380,000	49,100	0.1292	64.50	63.00	66.50	63.00	65.00	760	64.605	6.61%
1999-03-16	0	0.121	0.120	0.124	0.120	0.124	438,000	53,590	0.1224	60.50	60.00	62.00	60.00	62.00	876	61.176	-0.82%
1999-03-15	0	0.122	0.118	0.122	0.118	0.122	400,000	47,840	0.1196	61.00	59.00	61.00	59.00	61.00	800	59.800	1.67%
1999-03-12	0	0.120	0.118	0.120	0.116	0.120	154,000	18,440	0.1197	60.00	59.00	60.00	58.00	60.00	308	59.870	0.00%
1999-03-11	0	0.120	-	0.120	-	-	0	0	-	60.00	-	60.00	-	-	0	-	0.00%
1999-03-10	0	0.120	0.113	0.120	0.116	0.120	880,000	102,216	0.1162	60.00	56.50	60.00	58.00	60.00	1,760	58.077	0.00%
1999-03-09	0	0.120	0.120	0.125	0.120	0.126	800,000	97,900	0.1224	60.00	60.00	62.50	60.00	63.00	1,600	61.188	-4.76%
1999-03-08	0	0.126	-	0.127	0.126	0.128	390,000	49,320	0.1265	63.00	-	63.50	63.00	64.00	780	63.231	-1.56%
1999-03-05	0	0.128	0.128	0.132	0.126	0.136	1,136,000	145,742	0.1283	64.00	64.00	66.00	63.00	68.00	2,272	64.147	-0.78%
1999-03-04	0	0.129	0.129	-	0.128	0.130	130,000	16,686	0.1284	64.50	64.50	-	64.00	65.00	260	64.177	-2.27%
1999-03-03	0	0.132	0.132	0.134	0.132	0.132	212,000	27,984	0.1320	66.00	66.00	67.00	66.00	66.00	424	66.000	-1.49%
1999-03-02	0	0.134	0.130	0.134	0.130	0.134	412,000	54,456	0.1322	67.00	65.00	67.00	65.00	67.00	824	66.087	3.08%
1999-03-01	0	0.130	0.130	0.135	0.125	0.130	552,000	70,760	0.1282	65.00	65.00	67.50	62.50	65.00	1,104	64.094	4.00%
1999-02-26	0	0.125	0.123	0.125	0.122	0.126	270,000	33,760	0.1250	62.50	61.50	62.50	61.00	63.00	540	62.519	-0.79%
1999-02-25	0	0.126	-	0.126	-	-	0	0	-	63.00	-	63.00	-	-	0	-	0.00%
1999-02-24	0	0.126	0.126	0.130	0.126	0.130	204,000	25,802	0.1265	63.00	63.00	65.00	63.00	65.00	408	63.240	-5.97%
1999-02-23	0	0.134	-	0.134	-	-	0	0	-	67.00	-	67.00	-	-	0	-	0.00%
1999-02-22	0	0.134	-	0.134	-	-	0	0	-	67.00	-	67.00	-	-	0	-	0.00%
1999-02-19	0	0.134	0.138	-	0.130	0.130	50,000	6,500	0.1300	67.00	69.00	-	65.00	65.00	100	65.000	3.08%
1999-02-15	0	0.130	-	0.130	-	-	0	0	-	65.00	-	65.00	-	-	0	-	-1.52%
1999-02-12	0	0.132	0.131	0.132	0.123	0.133	382,000	48,316	0.1265	66.00	65.50	66.00	61.50	66.50	764	63.241	10.00%
1999-02-11	0	0.120	0.120	0.122	0.115	0.120	720,000	86,300	0.1199	60.00	60.00	61.00	57.50	60.00	1,440	59.931	0.84%
1999-02-10	0	0.119	0.112	0.119	0.117	0.122	850,000	100,540	0.1183	59.50	56.00	59.50	58.50	61.00	1,700	59.141	-2.46%
1999-02-09	0	0.122	0.120	0.126	-	-	0	0	-	61.00	60.00	63.00	-	-	0	-	0.00%
1999-02-08	0	0.122	0.122	0.126	0.122	0.126	270,000	33,700	0.1248	61.00	61.00	63.00	61.00	63.00	540	62.407	-6.15%
1999-02-05	0	0.130	-	0.130	-	-	0	0	-	65.00	-	65.00	-	-	0	-	0.00%
1999-02-04	0	0.130	0.128	0.134	0.130	0.134	1,848,000	242,796	0.1314	65.00	64.00	67.00	65.00	67.00	3,696	65.692	0.00%
1999-02-03	0	0.130	0.130	0.134	0.126	0.126	10,000	1,260	0.1260	65.00	65.00	67.00	63.00	63.00	20	63.000	0.00%
1999-02-02	0	0.130	0.126	0.132	0.130	0.132	656,000	85,452	0.1303	65.00	63.00	66.00	65.00	66.00	1,312	65.131	-2.99%
1999-02-01	0	0.134	0.134	-	0.134	0.140	314,000	43,676	0.1391	67.00	67.00	-	67.00	70.00	628	69.548	-6.94%
1999-01-29	0	0.144	0.144	-	0.140	0.144	100,000	14,160	0.1416	72.00	72.00	-	70.00	72.00	200	70.800	0.00%
1999-01-28	0	0.144	0.144	0.152	0.144	0.146	1,420,000	205,320	0.1446	72.00	72.00	76.00	72.00	73.00	2,840	72.296	-8.86%
1999-01-27	0	0.158	0.155	0.158	0.156	0.165	2,600,000	409,200	0.1574	79.00	77.50	79.00	78.00	82.50	5,200	78.692	-7.06%
1999-01-26	0	0.170	0.157	0.170	0.150	0.170	2,830,000	443,800	0.1568	85.00	78.50	85.00	75.00	85.00	5,660	78.410	19.72%
1999-01-25	1	0.142	-	-	-	-	0	0	-	71.00	-	-	-	-	0	-	0.00%
1999-01-22	0	0.142	0.135	0.142	0.134	0.142	1,270,000	174,750	0.1376	71.00	67.50	71.00	67.00	71.00	2,540	68.799	-2.74%
1999-01-21	0	0.146	0.140	0.146	0.138	0.150	2,402,000	340,440	0.1417	73.00	70.00	73.00	69.00	75.00	4,804	70.866	-7.59%
1999-01-20	0	0.158	-	0.158	0.160	0.162	1,000,000	161,000	0.1610	79.00	-	79.00	80.00	81.00	2,000	80.500	-5.95%
1999-01-19	0	0.168	0.177	-	0.157	0.160	600,000	95,610	0.1594	84.00	88.50	-	78.50	80.00	1,200	79.675	5.00%
1999-01-18	0	0.160	0.154	0.165	0.156	0.160	802,000	126,400	0.1576	80.00	77.00	82.50	78.00	80.00	1,604	78.803	-1.23%
1999-01-15	0	0.162	0.160	-	0.155	0.162	350,000	55,700	0.1591	81.00	80.00	-	77.50	81.00	700	79.571	8.00%
1999-01-14	0	0.150	0.150	0.157	0.142	0.154	8,056,000	1,171,360	0.1454	75.00	75.00	78.50	71.00	77.00	16,112	72.701	-2.60%
1999-01-13	0	0.154	0.149	0.160	0.153	0.175	3,866,000	621,610	0.1608	77.00	74.50	80.00	76.50	87.50	7,732	80.394	-15.85%
1999-01-12	0	0.183	0.171	0.189	0.181	0.185	520,000	95,480	0.1836	91.50	85.50	94.50	90.50	92.50	1,040	91.808	-1.08%
1999-01-11	0	0.185	0.179	0.191	0.183	0.197	1,860,000	351,920	0.1892	92.50	89.50	95.50	91.50	98.50	3,720	94.602	-6.09%
1999-01-08	0	0.197	0.195	0.202	0.197	0.199	1,000,000	198,400	0.1984	98.50	97.50	101.0	98.50	99.50	2,000	99.200	-2.48%
1999-01-07	0	0.202	0.195	0.202	0.202	0.203	300,000	60,800	0.2027	101.0	97.50	101.0	101.0	101.5	600	101.33	0.00%
1999-01-06	0	0.202	0.202	0.205	0.202	0.205	394,000	79,768	0.2025	101.0	101.0	102.5	101.0	102.5	788	101.23	-0.49%
1999-01-05	0	0.203	0.195	0.203	0.192	0.207	2,420,000	484,480	0.2002	101.5	97.50	101.5	96.00	103.5	4,840	100.10	4.64%
1999-01-04	0	0.194	0.186	-	0.184	0.194	908,000	170,410	0.1877	97.00	93.00	-	92.00	97.00	1,816	93.838	5.43%
1998-12-31	0	0.184	0.183	0.190	0.184	0.184	200,000	36,800	0.1840	92.00	91.50	95.00	92.00	92.00	400	92.000	0.00%
1998-12-30	0	0.184	0.183	0.190	0.177	0.184	1,156,000	211,232	0.1827	92.00	91.50	95.00	88.50	92.00	2,312	91.363	2.22%
1998-12-29	0	0.180	0.178	0.186	0.180	0.184	500,000	90,600	0.1812	90.00	89.00	93.00	90.00	92.00	1,000	90.600	0.00%
1998-12-28	0	0.180	0.178	0.182	0.180	0.185	890,000	162,230	0.1823	90.00	89.00	91.00	90.00	92.50	1,780	91.140	-2.70%
1998-12-24	0	0.185	0.185	-	-	-	0	0	-	92.50	92.50	-	-	-	0	-	12.80%
1998-12-23	0	0.164	0.164	0.177	0.163	0.187	3,880,000	679,460	0.1751	82.00	82.00	88.50	81.50	93.50	7,760	87.559	-12.30%
1998-12-22	0	0.187	0.182	0.187	0.185	0.195	1,748,000	327,524	0.1874	93.50	91.00	93.50	92.50	97.50	3,496	93.685	-3.11%
1998-12-21	0	0.193	0.192	0.200	0.193	0.196	1,330,000	259,534	0.1951	96.50	96.00	100.0	96.50	98.00	2,660	97.569	-3.50%
1998-12-18	0	0.200	0.200	0.205	0.200	0.210	1,222,439	246,132	0.2013	100.0	100.0	102.5	100.0	105.0	2,445	100.67	-6.10%
1998-12-17	0	0.213	0.208	0.213	0.200	0.213	2,670,000	551,670	0.2066	106.5	104.0	106.5	100.0	106.5	5,340	103.31	0.95%
1998-12-16	0	0.211	0.205	0.212	0.200	0.211	1,886,000	388,736	0.2061	105.5	102.5	106.0	100.0	105.5	3,772	103.06	5.50%
1998-12-15	0	0.200	0.200	0.205	0.200	0.201	156,000	31,220	0.2001	100.0	100.0	102.5	100.0	100.5	312	100.06	0.00%
1998-12-14	0	0.200	0.200	0.209	0.200	0.206	310,000	63,400	0.2045	100.0	100.0	104.5	100.0	103.0	620	102.26	-4.76%
1998-12-11	0	0.210	0.202	0.210	0.200	0.210	1,450,000	298,700	0.2060	105.0	101.0	105.0	100.0	105.0	2,900	103.00	2.44%
1998-12-10	0	0.205	-	-	-	-	0	0	-	102.5	-	-	-	-	0	-	0.00%
1998-12-09	0	0.205	-	0.209	-	-	0	0	-	102.5	-	104.5	-	-	0	-	0.00%
1998-12-08	0	0.205	0.205	0.208	0.205	0.205	180,000	36,900	0.2050	102.5	102.5	104.0	102.5	102.5	360	102.50	-0.97%
1998-12-07	0	0.207	0.206	0.207	0.204	0.214	1,600,000	331,310	0.2071	103.5	103.0	103.5	102.0	107.0	3,200	103.53	2.99%
1998-12-04	0	0.201	0.201	0.206	0.201	0.205	256,000	51,692	0.2019	100.5	100.5	103.0	100.5	102.5	512	100.96	-2.90%
1998-12-03	0	0.207	0.204	0.208	0.205	0.212	670,000	139,240	0.2078	103.5	102.0	104.0	102.5	106.0	1,340	103.91	-4.61%
1998-12-02	0	0.217	0.215	0.217	0.206	0.217	1,504,000	313,830	0.2087	108.5	107.5	108.5	103.0	108.5	3,008	104.33	3.33%
1998-12-01	0	0.210	0.210	0.213	0.210	0.213	598,012	125,679	0.2102	105.0	105.0	106.5	105.0	106.5	1,196	105.08	-3.23%
1998-11-30	0	0.217	0.212	0.217	0.210	0.217	360,000	76,020	0.2112	108.5	106.0	108.5	105.0	108.5	720	105.58	3.33%
1998-11-27	0	0.210	0.210	0.217	0.210	0.216	2,296,000	484,070	0.2108	105.0	105.0	108.5	105.0	108.0	4,592	105.42	-1.87%
1998-11-26	0	0.214	0.214	0.218	0.213	0.220	2,490,000	539,230	0.2166	107.0	107.0	109.0	106.5	110.0	4,980	108.28	-1.83%
1998-11-25	0	0.218	0.216	0.219	0.218	0.237	3,060,000	702,300	0.2295	109.0	108.0	109.5	109.0	118.5	6,120	114.75	-8.02%
1998-11-24	0	0.237	0.237	0.239	0.237	0.250	4,334,000	1,045,428	0.2412	118.5	118.5	119.5	118.5	125.0	8,668	120.61	-4.05%
1998-11-23	0	0.247	0.242	0.247	0.244	0.250	8,376,000	2,075,890	0.2478	123.5	121.0	123.5	122.0	125.0	16,752	123.92	2.07%
1998-11-20	0	0.242	0.242	0.244	0.230	0.250	10,946,000	2,658,058	0.2428	121.0	121.0	122.0	115.0	125.0	21,892	121.42	7.56%
1998-11-19	0	0.225	0.222	0.225	0.222	0.226	1,846,000	413,532	0.2240	112.5	111.0	112.5	111.0	113.0	3,692	112.01	0.00%
1998-11-18	0	0.225	0.222	0.225	0.222	0.228	2,542,000	572,380	0.2252	112.5	111.0	112.5	111.0	114.0	5,084	112.58	0.90%
1998-11-17	0	0.223	0.219	0.224	0.220	0.226	830,000	185,780	0.2238	111.5	109.5	112.0	110.0	113.0	1,660	111.92	1.83%
1998-11-16	0	0.219	0.218	0.221	0.219	0.229	2,196,097	490,376	0.2233	109.5	109.0	110.5	109.5	114.5	4,392	111.65	-3.52%
1998-11-13	0	0.227	0.218	0.227	0.212	0.235	3,184,000	720,590	0.2263	113.5	109.0	113.5	106.0	117.5	6,368	113.16	-0.87%
1998-11-12	0	0.229	0.227	0.229	0.227	0.240	4,334,000	1,013,416	0.2338	114.5	113.5	114.5	113.5	120.0	8,668	116.91	-2.97%
1998-11-11	0	0.236	0.236	0.238	0.230	0.240	6,450,000	1,512,100	0.2344	118.0	118.0	119.0	115.0	120.0	12,900	117.22	3.51%
1998-11-10	0	0.228	0.234	0.235	0.226	0.240	2,880,000	662,030	0.2299	114.0	117.0	117.5	113.0	120.0	5,760	114.94	-3.39%
1998-11-09	0	0.236	0.228	0.236	0.230	0.248	2,770,000	661,440	0.2388	118.0	114.0	118.0	115.0	124.0	5,540	119.39	-3.67%
1998-11-06	0	0.245	0.242	0.248	0.240	0.260	5,820,000	1,450,070	0.2492	122.5	121.0	124.0	120.0	130.0	11,640	124.58	-2.00%
1998-11-05	0	0.250	0.249	0.250	0.248	0.290	8,190,000	2,186,700	0.2670	125.0	124.5	125.0	124.0	145.0	16,380	133.50	-7.41%
1998-11-04	0	0.270	0.260	0.275	0.245	0.290	18,872,000	5,011,848	0.2656	135.0	130.0	137.5	122.5	145.0	37,744	132.79	9.31%
1998-11-03	0	0.247	0.248	0.250	0.210	0.255	10,856,000	2,489,174	0.2293	123.5	124.0	125.0	105.0	127.5	21,712	114.65	17.62%
1998-11-02	0	0.210	0.210	0.213	0.200	0.214	1,870,000	387,920	0.2074	105.0	105.0	106.5	100.0	107.0	3,740	103.72	3.45%
1998-10-30	0	0.203	0.198	0.203	0.193	0.203	930,000	185,330	0.1993	101.5	99.00	101.5	96.50	101.5	1,860	99.640	2.53%
1998-10-29	0	0.198	0.196	0.202	0.195	0.205	700,000	140,170	0.2002	99.00	98.00	101.0	97.50	102.5	1,400	100.12	-1.00%
1998-10-27	0	0.200	0.198	0.205	0.188	0.213	5,190,000	1,014,040	0.1954	100.0	99.00	102.5	94.00	106.5	10,380	97.692	5.82%
1998-10-26	0	0.189	0.187	0.190	0.188	0.200	6,610,000	1,286,420	0.1946	94.50	93.50	95.00	94.00	100.0	13,220	97.309	-13.30%
1998-10-23	0	0.218	-	0.218	-	-	0	0	-	109.0	-	109.0	-	-	0	-	0.00%
1998-10-22	0	0.218	-	0.220	-	-	0	0	-	109.0	-	110.0	-	-	0	-	0.00%
1998-10-21	0	0.218	-	0.221	0.218	0.225	1,940,000	427,580	0.2204	109.0	-	110.5	109.0	112.5	3,880	110.20	-3.54%
1998-10-20	0	0.226	0.222	0.226	0.205	0.232	5,440,000	1,216,800	0.2237	113.0	111.0	113.0	102.5	116.0	10,880	111.84	12.44%
1998-10-19	0	0.201	0.201	0.207	0.200	0.210	1,960,000	399,900	0.2040	100.5	100.5	103.5	100.0	105.0	3,920	102.02	-3.37%
1998-10-16	0	0.208	0.203	0.212	0.202	0.214	1,214,000	252,928	0.2083	104.0	101.5	106.0	101.0	107.0	2,428	104.17	-0.95%
1998-10-15	0	0.210	0.202	0.210	-	-	0	0	-	105.0	101.0	105.0	-	-	0	-	0.00%
1998-10-14	0	0.210	0.200	0.215	0.210	0.220	80,000	17,100	0.2138	105.0	100.0	107.5	105.0	110.0	160	106.88	0.00%
1998-10-13	0	0.210	0.205	0.210	0.202	0.210	690,000	142,980	0.2072	105.0	102.5	105.0	101.0	105.0	1,380	103.61	2.44%
1998-10-12	0	0.205	0.203	0.212	0.205	0.212	1,182,000	247,010	0.2090	102.5	101.5	106.0	102.5	106.0	2,364	104.49	1.99%
1998-10-09	0	0.201	0.201	0.215	0.200	0.212	930,000	189,560	0.2038	100.5	100.5	107.5	100.0	106.0	1,860	101.91	-1.95%
1998-10-08	0	0.205	0.200	0.205	0.198	0.218	3,850,000	779,160	0.2024	102.5	100.0	102.5	99.00	109.0	7,700	101.19	-2.38%
1998-10-07	0	0.210	0.210	0.225	0.210	0.227	1,440,000	313,350	0.2176	105.0	105.0	112.5	105.0	113.5	2,880	108.80	-7.89%
1998-10-05	0	0.228	-	0.230	-	-	0	0	-	114.0	-	115.0	-	-	0	-	0.00%
1998-09-30	0	0.228	0.224	0.232	0.205	0.232	1,058,000	233,524	0.2207	114.0	112.0	116.0	102.5	116.0	2,116	110.36	9.09%
1998-09-29	0	0.209	0.205	0.223	0.194	0.223	2,560,000	531,420	0.2076	104.5	102.5	111.5	97.00	111.5	5,120	103.79	-5.00%
1998-09-28	0	0.220	0.220	0.224	0.219	0.231	1,400,000	311,920	0.2228	110.0	110.0	112.0	109.5	115.5	2,800	111.40	-3.93%
1998-09-25	0	0.229	0.229	0.230	0.217	0.230	1,244,000	280,316	0.2253	114.5	114.5	115.0	108.5	115.0	2,488	112.67	1.33%
1998-09-24	0	0.226	0.226	0.233	0.226	0.237	4,090,000	949,910	0.2323	113.0	113.0	116.5	113.0	118.5	8,180	116.13	-3.00%
1998-09-23	0	0.233	0.221	0.234	0.221	0.233	1,420,000	327,760	0.2308	116.5	110.5	117.0	110.5	116.5	2,840	115.41	1.30%
1998-09-22	0	0.230	0.223	-	0.220	0.231	1,170,000	263,970	0.2256	115.0	111.5	-	110.0	115.5	2,340	112.81	3.60%
1998-09-21	0	0.222	0.222	0.223	0.222	0.230	906,000	204,670	0.2259	111.0	111.0	111.5	111.0	115.0	1,812	112.95	-4.72%
1998-09-18	0	0.233	0.233	0.234	0.220	0.234	2,400,000	535,060	0.2229	116.5	116.5	117.0	110.0	117.0	4,800	111.47	0.87%
1998-09-17	0	0.231	0.231	0.237	0.227	0.245	1,970,000	456,780	0.2319	115.5	115.5	118.5	113.5	122.5	3,940	115.93	-6.85%
1998-09-16	0	0.248	0.241	0.250	0.232	0.250	4,180,000	1,021,250	0.2443	124.0	120.5	125.0	116.0	125.0	8,360	122.16	2.90%
1998-09-15	0	0.241	0.240	0.241	0.241	0.260	4,390,000	1,101,300	0.2509	120.5	120.0	120.5	120.5	130.0	8,780	125.43	-1.63%
1998-09-14	0	0.245	0.242	0.246	0.215	0.247	13,538,000	3,104,036	0.2293	122.5	121.0	123.0	107.5	123.5	27,076	114.64	15.57%
1998-09-11	0	0.212	0.208	0.218	0.204	0.280	10,820,000	2,524,850	0.2334	106.0	104.0	109.0	102.0	140.0	21,640	116.68	-28.14%
1998-09-10	0	0.295	0.295	0.300	0.295	0.315	4,160,000	1,262,500	0.3035	147.5	147.5	150.0	147.5	157.5	8,320	151.74	1.72%
1998-09-09	0	0.290	0.280	0.290	0.280	0.310	4,428,000	1,306,330	0.2950	145.0	140.0	145.0	140.0	155.0	8,856	147.51	-6.45%
1998-09-08	0	0.310	0.300	0.315	0.300	0.340	11,786,000	3,787,940	0.3214	155.0	150.0	157.5	150.0	170.0	23,572	160.70	10.71%
1998-09-07	0	0.280	0.280	0.290	0.260	0.290	4,546,000	1,264,000	0.2780	140.0	140.0	145.0	130.0	145.0	9,092	139.02	9.80%
1998-09-04	0	0.255	0.240	0.250	0.236	0.255	2,076,000	515,580	0.2484	127.5	120.0	125.0	118.0	127.5	4,152	124.18	7.59%
1998-09-03	0	0.237	0.237	0.240	0.230	0.240	830,000	193,120	0.2327	118.5	118.5	120.0	115.0	120.0	1,660	116.34	3.04%
1998-09-02	0	0.230	0.230	0.235	0.229	0.240	1,106,000	261,650	0.2366	115.0	115.0	117.5	114.5	120.0	2,212	118.29	0.00%
1998-09-01	0	0.230	-	0.230	-	-	0	0	-	115.0	-	115.0	-	-	0	-	0.00%
1998-08-31	0	0.230	0.229	0.230	0.226	0.230	370,000	84,100	0.2273	115.0	114.5	115.0	113.0	115.0	740	113.65	0.00%
1998-08-28	0	0.230	0.245	0.250	0.208	0.245	1,420,000	326,760	0.2301	115.0	122.5	125.0	104.0	122.5	2,840	115.06	-13.21%
1998-08-27	0	0.265	0.265	0.285	0.245	0.265	90,000	22,650	0.2517	132.5	132.5	142.5	122.5	132.5	180	125.83	8.16%
1998-08-26	0	0.245	0.245	-	0.241	0.245	120,000	28,960	0.2413	122.5	122.5	-	120.5	122.5	240	120.67	0.00%
1998-08-25	0	0.245	0.245	0.260	0.243	0.260	264,000	67,702	0.2564	122.5	122.5	130.0	121.5	130.0	528	128.22	-3.92%
1998-08-24	0	0.255	-	0.260	-	-	0	0	-	127.5	-	130.0	-	-	0	-	0.00%
1998-08-21	0	0.255	0.255	0.265	0.255	0.285	896,000	237,420	0.2650	127.5	127.5	132.5	127.5	142.5	1,792	132.49	-5.56%
1998-08-20	0	0.270	0.265	0.275	0.265	0.305	1,780,000	521,600	0.2930	135.0	132.5	137.5	132.5	152.5	3,560	146.52	-3.57%
1998-08-19	0	0.280	0.265	0.280	0.250	0.285	1,656,000	447,880	0.2705	140.0	132.5	140.0	125.0	142.5	3,312	135.23	12.00%
1998-08-18	0	0.250	0.260	0.275	0.245	0.265	336,000	86,090	0.2562	125.0	130.0	137.5	122.5	132.5	672	128.11	-5.66%
1998-08-14	0	0.265	0.260	0.265	0.238	0.275	1,904,000	471,996	0.2479	132.5	130.0	132.5	119.0	137.5	3,808	123.95	9.96%
1998-08-13	0	0.241	0.240	0.245	0.235	0.244	864,000	205,168	0.2375	120.5	120.0	122.5	117.5	122.0	1,728	118.73	-1.63%
1998-08-12	0	0.245	0.243	0.248	0.235	0.245	330,000	79,460	0.2408	122.5	121.5	124.0	117.5	122.5	660	120.39	2.08%
1998-08-11	0	0.240	0.240	0.243	0.228	0.242	1,916,000	455,606	0.2378	120.0	120.0	121.5	114.0	121.0	3,832	118.90	-0.41%
1998-08-10	0	0.241	0.244	0.247	0.240	0.245	922,000	223,576	0.2425	120.5	122.0	123.5	120.0	122.5	1,844	121.25	0.00%
1998-08-07	0	0.241	0.240	0.241	0.215	0.242	656,000	151,284	0.2306	120.5	120.0	120.5	107.5	121.0	1,312	115.31	4.78%
1998-08-06	0	0.230	0.220	0.230	0.222	0.230	1,884,000	428,322	0.2273	115.0	110.0	115.0	111.0	115.0	3,768	113.67	0.00%
1998-08-05	0	0.230	0.220	0.230	0.218	0.234	1,120,000	249,450	0.2227	115.0	110.0	115.0	109.0	117.0	2,240	111.36	-1.71%
1998-08-04	0	0.234	0.230	-	0.214	0.238	5,320,000	1,178,220	0.2215	117.0	115.0	-	107.0	119.0	10,640	110.73	6.36%
1998-08-03	0	0.220	0.220	0.230	0.218	0.236	2,802,000	629,400	0.2246	110.0	110.0	115.0	109.0	118.0	5,604	112.31	-8.33%
1998-07-31	0	0.240	0.240	0.247	0.212	0.250	2,256,000	546,840	0.2424	120.0	120.0	123.5	106.0	125.0	4,512	121.20	7.62%
1998-07-30	0	0.223	0.222	0.225	0.215	0.224	1,070,000	235,420	0.2200	111.5	111.0	112.5	107.5	112.0	2,140	110.01	1.36%
1998-07-29	0	0.220	0.215	0.230	0.203	0.250	1,800,000	406,880	0.2260	110.0	107.5	115.0	101.5	125.0	3,600	113.02	-13.73%
1998-07-28	0	0.255	0.240	0.270	0.235	0.270	5,700,000	1,430,590	0.2510	127.5	120.0	135.0	117.5	135.0	11,400	125.49	-7.27%
1998-07-27	0	0.275	0.275	0.290	0.275	0.305	950,000	265,550	0.2795	137.5	137.5	145.0	137.5	152.5	1,900	139.76	-9.84%
1998-07-24	0	0.305	0.305	0.310	0.270	0.310	3,186,000	935,080	0.2935	152.5	152.5	155.0	135.0	155.0	6,372	146.75	8.93%
1998-07-23	0	0.280	0.275	0.285	0.275	0.295	1,270,000	356,200	0.2805	140.0	137.5	142.5	137.5	147.5	2,540	140.24	-6.67%
1998-07-22	0	0.300	0.295	0.310	0.300	0.320	1,620,000	497,800	0.3073	150.0	147.5	155.0	150.0	160.0	3,240	153.64	-10.45%
1998-07-21	0	0.335	0.330	0.340	0.335	0.360	642,000	222,470	0.3465	167.5	165.0	170.0	167.5	180.0	1,284	173.26	-5.63%
1998-07-20	0	0.355	0.350	0.355	0.350	0.360	990,000	350,500	0.3540	177.5	175.0	177.5	175.0	180.0	1,980	177.02	-4.05%
1998-07-17	0	0.370	0.340	0.370	0.325	0.370	1,801,219	634,178	0.3521	185.0	170.0	185.0	162.5	185.0	3,602	176.04	2.78%
1998-07-16	0	0.360	0.355	0.370	0.355	0.390	2,490,000	933,550	0.3749	180.0	177.5	185.0	177.5	195.0	4,980	187.46	-4.00%
1998-07-15	0	0.375	0.375	0.390	0.375	0.390	1,712,000	659,250	0.3851	187.5	187.5	195.0	187.5	195.0	3,424	192.54	-1.32%
1998-07-14	0	0.380	0.380	0.385	0.370	0.385	1,092,000	411,870	0.3772	190.0	190.0	192.5	185.0	192.5	2,184	188.59	0.00%
1998-07-13	0	0.380	0.380	0.385	0.360	0.380	560,000	211,100	0.3770	190.0	190.0	192.5	180.0	190.0	1,120	188.48	-3.80%
1998-07-10	0	0.395	0.395	0.400	0.390	0.405	1,734,000	688,390	0.3970	197.5	197.5	200.0	195.0	202.5	3,468	198.50	-4.82%
1998-07-09	0	0.415	0.405	0.415	0.370	0.420	3,314,000	1,322,400	0.3990	207.5	202.5	207.5	185.0	210.0	6,628	199.52	6.41%
1998-07-08	0	0.390	0.385	0.395	0.385	0.395	690,000	268,350	0.3889	195.0	192.5	197.5	192.5	197.5	1,380	194.46	-1.27%
1998-07-07	0	0.395	0.395	0.400	0.385	0.410	1,950,000	772,310	0.3961	197.5	197.5	200.0	192.5	205.0	3,900	198.03	-2.47%
1998-07-06	0	0.405	0.405	0.425	0.405	0.405	90,000	36,450	0.4050	202.5	202.5	212.5	202.5	202.5	180	202.50	-5.81%
1998-07-03	0	0.430	0.430	0.440	0.425	0.440	4,670,000	2,034,000	0.4355	215.0	215.0	220.0	212.5	220.0	9,340	217.77	-5.49%
1998-07-02	0	0.455	0.445	0.455	0.445	0.465	8,744,000	3,944,550	0.4511	227.5	222.5	227.5	222.5	232.5	17,488	225.56	4.60%
1998-06-30	0	0.435	0.435	0.445	0.435	0.450	4,586,000	2,015,910	0.4396	217.5	217.5	222.5	217.5	225.0	9,172	219.79	-1.14%
1998-06-29	0	0.440	0.430	0.440	0.435	0.470	2,900,000	1,300,650	0.4485	220.0	215.0	220.0	217.5	235.0	5,800	224.25	-3.30%
1998-06-26	0	0.455	0.455	0.470	0.455	0.480	2,810,000	1,301,050	0.4630	227.5	227.5	235.0	227.5	240.0	5,620	231.50	-4.21%
1998-06-25	0	0.475	0.475	0.480	0.465	0.490	6,540,000	3,128,300	0.4783	237.5	237.5	240.0	232.5	245.0	13,080	239.17	1.06%
1998-06-24	0	0.470	0.460	0.475	0.445	0.475	5,134,000	2,341,280	0.4560	235.0	230.0	237.5	222.5	237.5	10,268	228.02	0.00%
1998-06-23	0	0.470	0.465	0.470	0.465	0.500	5,670,000	2,714,060	0.4787	235.0	232.5	235.0	232.5	250.0	11,340	239.34	-1.05%
1998-06-22	0	0.475	0.470	0.475	0.475	0.540	7,164,000	3,648,310	0.5093	237.5	235.0	237.5	237.5	270.0	14,328	254.63	-8.65%
1998-06-19	0	0.520	0.520	0.530	0.485	0.540	10,946,000	5,609,530	0.5125	260.0	260.0	265.0	242.5	270.0	21,892	256.24	7.22%
1998-06-18	0	0.485	0.485	0.490	0.470	0.520	17,810,000	8,882,160	0.4987	242.5	242.5	245.0	235.0	260.0	35,620	249.36	7.78%
1998-06-17	0	0.450	0.440	0.450	0.420	0.450	7,030,000	3,059,450	0.4352	225.0	220.0	225.0	210.0	225.0	14,060	217.60	9.76%
1998-06-16	0	0.410	0.410	0.415	0.380	0.460	6,804,000	2,826,910	0.4155	205.0	205.0	207.5	190.0	230.0	13,608	207.74	-7.87%
1998-06-15	0	0.445	0.445	0.450	0.430	0.490	4,264,000	1,928,900	0.4524	222.5	222.5	225.0	215.0	245.0	8,528	226.18	-9.18%
1998-06-12	0	0.490	0.485	0.500	0.480	0.520	3,684,000	1,834,500	0.4980	245.0	242.5	250.0	240.0	260.0	7,368	248.98	-2.00%
1998-06-11	0	0.500	0.500	0.520	0.470	0.510	2,386,000	1,187,200	0.4976	250.0	250.0	260.0	235.0	255.0	4,772	248.78	1.01%
1998-06-10	0	0.495	0.495	0.500	0.485	0.510	3,514,000	1,744,560	0.4965	247.5	247.5	250.0	242.5	255.0	7,028	248.23	-6.60%
1998-06-09	0	0.530	0.520	0.530	0.510	0.550	2,610,000	1,372,500	0.5259	265.0	260.0	265.0	255.0	275.0	5,220	262.93	-7.02%
1998-06-08	0	0.570	0.570	0.580	0.560	0.600	2,550,000	1,481,500	0.5810	285.0	285.0	290.0	280.0	300.0	5,100	290.49	-3.39%
1998-06-05	0	0.590	0.580	0.590	0.580	0.600	2,738,000	1,615,320	0.5900	295.0	290.0	295.0	290.0	300.0	5,476	294.98	0.00%
1998-06-04	0	0.590	0.580	0.590	0.580	0.620	3,166,000	1,907,760	0.6026	295.0	290.0	295.0	290.0	310.0	6,332	301.29	-3.28%
1998-06-03	0	0.610	0.600	0.620	0.570	0.630	6,814,000	4,118,560	0.6044	305.0	300.0	310.0	285.0	315.0	13,628	302.21	5.17%
1998-06-02	0	0.580	0.590	0.600	0.550	0.600	5,952,000	3,445,160	0.5788	290.0	295.0	300.0	275.0	300.0	11,904	289.41	1.75%
1998-06-01	0	0.570	0.560	0.570	0.570	0.630	5,884,000	3,492,740	0.5936	285.0	280.0	285.0	285.0	315.0	11,768	296.80	-6.56%
1998-05-29	0	0.610	0.610	0.620	0.590	0.620	7,036,000	4,264,600	0.6061	305.0	305.0	310.0	295.0	310.0	14,072	303.06	3.39%
1998-05-28	0	0.590	0.590	0.600	0.580	0.650	13,886,000	8,564,120	0.6167	295.0	295.0	300.0	290.0	325.0	27,772	308.37	-4.84%
1998-05-27	0	0.620	0.620	0.630	0.620	0.660	9,130,000	5,792,500	0.6344	310.0	310.0	315.0	310.0	330.0	18,260	317.22	-7.46%
1998-05-26	0	0.670	0.670	0.680	0.640	0.690	6,970,000	4,673,700	0.6705	335.0	335.0	340.0	320.0	345.0	13,940	335.27	-4.29%
1998-05-25	0	0.700	0.700	0.710	0.700	0.750	5,762,000	4,149,700	0.7202	350.0	350.0	355.0	350.0	375.0	11,524	360.09	-6.67%
1998-05-22	0	0.750	0.740	0.750	0.740	0.820	31,004,000	24,446,920	0.7885	375.0	370.0	375.0	370.0	410.0	62,008	394.25	-7.41%
1998-05-21	0	0.810	0.800	0.810	0.690	0.830	67,022,000	51,516,460	0.7687	405.0	400.0	405.0	345.0	415.0	134,044	384.32	14.08%
1998-05-20	0	0.710	0.710	0.720	0.620	0.720	17,904,000	12,040,460	0.6725	355.0	355.0	360.0	310.0	360.0	35,808	336.25	10.94%
1998-05-19	0	0.640	0.630	0.640	0.610	0.650	5,608,000	3,530,800	0.6296	320.0	315.0	320.0	305.0	325.0	11,216	314.80	4.92%
1998-05-18	0	0.610	0.610	0.620	0.610	0.640	3,504,000	2,203,580	0.6289	305.0	305.0	310.0	305.0	320.0	7,008	314.44	-3.17%
1998-05-15	0	0.630	0.620	0.630	0.620	0.670	4,810,000	3,059,820	0.6361	315.0	310.0	315.0	310.0	335.0	9,620	318.07	-5.97%
1998-05-14	0	0.670	0.660	0.670	0.600	0.670	22,152,000	14,049,820	0.6342	335.0	330.0	335.0	300.0	335.0	44,304	317.12	9.84%
1998-05-13	0	0.610	0.600	0.620	0.600	0.680	10,652,000	6,902,400	0.6480	305.0	300.0	310.0	300.0	340.0	21,304	324.00	-12.86%
1998-05-12	0	0.700	0.690	0.700	0.670	0.750	11,258,000	7,931,920	0.7046	350.0	345.0	350.0	335.0	375.0	22,516	352.28	-1.41%
1998-05-11	0	0.710	0.710	0.720	0.710	0.740	3,590,000	2,611,060	0.7273	355.0	355.0	360.0	355.0	370.0	7,180	363.66	-4.05%
1998-05-08	0	0.740	0.730	0.740	0.710	0.760	5,244,000	3,848,620	0.7339	370.0	365.0	370.0	355.0	380.0	10,488	366.95	2.78%
1998-05-07	0	0.720	0.720	0.730	0.700	0.760	10,682,000	7,765,120	0.7269	360.0	360.0	365.0	350.0	380.0	21,364	363.47	-5.26%
1998-05-06	0	0.760	0.750	0.760	0.720	0.770	5,066,000	3,840,180	0.7580	380.0	375.0	380.0	360.0	385.0	10,132	379.02	0.00%
1998-05-05	0	0.760	0.760	0.770	0.740	0.840	15,288,000	11,928,520	0.7803	380.0	380.0	385.0	370.0	420.0	30,576	390.13	-9.52%
1998-05-04	0	0.840	0.820	0.840	0.780	0.850	15,734,000	12,897,400	0.8197	420.0	410.0	420.0	390.0	425.0	31,468	409.86	2.44%
1998-05-01	0	0.820	0.810	0.820	0.780	0.840	15,034,000	12,133,600	0.8071	410.0	405.0	410.0	390.0	420.0	30,068	403.54	5.13%
1998-04-30	0	0.780	0.780	0.790	0.770	0.820	5,100,000	4,015,060	0.7873	390.0	390.0	395.0	385.0	410.0	10,200	393.63	-3.70%
1998-04-29	0	0.810	0.810	0.830	0.800	0.850	10,460,000	8,659,260	0.8278	405.0	405.0	415.0	400.0	425.0	20,920	413.92	-2.41%
1998-04-28	0	0.830	0.820	0.830	0.700	0.830	10,618,000	8,040,020	0.7572	415.0	410.0	415.0	350.0	415.0	21,236	378.60	9.21%
1998-04-27	0	0.760	0.760	0.770	0.760	0.810	8,874,000	6,959,260	0.7842	380.0	380.0	385.0	380.0	405.0	17,748	392.12	-8.43%
1998-04-24	0	0.830	0.830	0.840	0.810	0.850	6,174,000	5,152,500	0.8345	415.0	415.0	420.0	405.0	425.0	12,348	417.27	0.00%
1998-04-23	0	0.830	0.830	0.840	0.820	0.850	9,452,000	7,886,020	0.8343	415.0	415.0	420.0	410.0	425.0	18,904	417.16	-3.49%
1998-04-22	0	0.860	0.860	0.870	0.850	0.910	21,260,000	18,587,480	0.8743	430.0	430.0	435.0	425.0	455.0	42,520	437.15	-4.44%
1998-04-21	0	0.900	0.900	0.910	0.900	0.940	12,158,000	11,103,340	0.9133	450.0	450.0	455.0	450.0	470.0	24,316	456.63	-2.17%
1998-04-20	0	0.920	0.920	0.930	0.900	0.950	10,672,000	9,883,020	0.9261	460.0	460.0	465.0	450.0	475.0	21,344	463.04	-2.13%
1998-04-17	0	0.940	0.930	0.940	0.930	0.940	13,702,000	12,800,000	0.9342	470.0	465.0	470.0	465.0	470.0	27,404	467.09	0.00%
1998-04-16	0	0.940	0.940	0.950	0.920	0.990	39,042,000	37,623,780	0.9637	470.0	470.0	475.0	460.0	495.0	78,084	481.84	1.08%
1998-04-15	0	0.930	0.920	0.940	0.920	0.950	8,308,000	7,749,660	0.9328	465.0	460.0	470.0	460.0	475.0	16,616	466.40	-1.06%
1998-04-14	0	0.940	0.940	0.950	0.940	0.970	7,224,000	6,859,800	0.9496	470.0	470.0	475.0	470.0	485.0	14,448	474.79	0.00%
1998-04-09	0	0.940	0.940	0.950	0.910	0.960	28,594,000	26,622,880	0.9311	470.0	470.0	475.0	455.0	480.0	57,188	465.53	0.00%
1998-04-08	0	0.940	0.920	0.940	0.930	0.980	19,348,000	18,437,400	0.9529	470.0	460.0	470.0	465.0	490.0	38,696	476.47	1.08%
1998-04-07	0	0.930	0.920	0.930	0.930	0.970	4,296,000	4,066,540	0.9466	465.0	460.0	465.0	465.0	485.0	8,592	473.29	-2.11%
1998-04-03	0	0.950	0.940	0.960	0.910	0.970	10,104,000	9,483,240	0.9386	475.0	470.0	480.0	455.0	485.0	20,208	469.28	0.00%
1998-04-02	0	0.950	0.940	0.950	0.900	1.030	22,808,000	21,922,700	0.9612	475.0	470.0	475.0	450.0	515.0	45,616	480.59	-5.94%
1998-04-01	0	1.010	1.010	1.020	0.990	1.050	20,370,000	20,642,920	1.0134	505.0	505.0	510.0	495.0	525.0	40,740	506.70	-1.94%
1998-03-31	0	1.030	1.020	1.030	1.020	1.090	20,414,000	21,400,280	1.0483	515.0	510.0	515.0	510.0	545.0	40,828	524.16	-1.90%
1998-03-30	0	1.050	1.050	1.060	1.040	1.120	26,948,000	28,959,440	1.0746	525.0	525.0	530.0	520.0	560.0	53,896	537.32	-1.87%
1998-03-27	0	1.070	1.070	1.090	1.070	1.140	24,224,000	26,699,100	1.1022	535.0	535.0	545.0	535.0	570.0	48,448	551.09	-3.60%
1998-03-26	0	1.110	1.110	1.120	1.100	1.170	29,702,000	33,558,460	1.1298	555.0	555.0	560.0	550.0	585.0	59,404	564.92	-4.31%
1998-03-25	0	1.160	1.160	1.170	1.130	1.270	82,872,000	100,626,000	1.2142	580.0	580.0	585.0	565.0	635.0	165,744	607.12	-4.92%
1998-03-24	0	1.220	1.210	1.220	1.060	1.230	84,972,000	98,072,900	1.1542	610.0	605.0	610.0	530.0	615.0	169,944	577.09	16.19%
1998-03-23	0	1.050	1.060	1.070	1.050	1.110	21,458,000	23,120,800	1.0775	525.0	530.0	535.0	525.0	555.0	42,916	538.75	-2.78%
1998-03-20	0	1.080	1.080	1.090	1.060	1.120	42,406,000	46,557,000	1.0979	540.0	540.0	545.0	530.0	560.0	84,812	548.94	-0.92%
1998-03-19	0	1.090	1.080	1.090	1.010	1.090	24,038,000	25,375,040	1.0556	545.0	540.0	545.0	505.0	545.0	48,076	527.81	6.86%
1998-03-18	0	1.020	1.010	1.020	1.000	1.040	7,834,000	7,967,980	1.0171	510.0	505.0	510.0	500.0	520.0	15,668	508.55	-0.97%
1998-03-17	0	1.030	1.030	1.040	1.030	1.060	9,968,000	10,384,960	1.0418	515.0	515.0	520.0	515.0	530.0	19,936	520.91	0.98%
1998-03-16	0	1.020	1.020	1.030	1.020	1.060	8,652,000	8,971,560	1.0369	510.0	510.0	515.0	510.0	530.0	17,304	518.47	-1.92%
1998-03-13	0	1.040	1.030	1.040	1.030	1.060	10,538,000	10,965,120	1.0405	520.0	515.0	520.0	515.0	530.0	21,076	520.27	0.97%
1998-03-12	0	1.030	1.030	1.040	1.020	1.120	12,740,000	13,607,520	1.0681	515.0	515.0	520.0	510.0	560.0	25,480	534.05	-5.50%
1998-03-11	0	1.090	1.080	1.100	1.080	1.170	44,622,000	50,496,820	1.1317	545.0	540.0	550.0	540.0	585.0	89,244	565.83	0.93%
1998-03-10	0	1.080	1.080	1.090	1.020	1.110	32,732,000	35,266,680	1.0774	540.0	540.0	545.0	510.0	555.0	65,464	538.72	5.88%
1998-03-09	0	1.020	1.020	1.030	0.990	1.040	9,906,001	10,044,781	1.0140	510.0	510.0	515.0	495.0	520.0	19,812	507.00	0.99%
1998-03-06	0	1.010	1.000	1.020	0.960	1.050	25,462,000	25,807,540	1.0136	505.0	500.0	510.0	480.0	525.0	50,924	506.79	1.00%
1998-03-05	0	1.000	1.000	1.020	0.990	1.120	31,308,000	33,347,200	1.0651	500.0	500.0	510.0	495.0	560.0	62,616	532.57	-12.28%
1998-03-04	0	1.140	1.130	1.140	1.130	1.200	66,766,000	78,120,260	1.1701	570.0	565.0	570.0	565.0	600.0	133,532	585.03	-3.39%
1998-03-03	0	1.180	1.170	1.180	1.050	1.180	127,316,000	144,977,840	1.1387	590.0	585.0	590.0	525.0	590.0	254,632	569.36	13.46%
1998-03-02	0	1.040	1.030	1.040	1.020	1.130	31,496,000	34,294,540	1.0889	520.0	515.0	520.0	510.0	565.0	62,992	544.43	-2.80%
1998-02-27	0	1.070	1.060	1.070	1.010	1.080	25,412,000	26,744,920	1.0525	535.0	530.0	535.0	505.0	540.0	50,824	526.23	4.90%
1998-02-26	0	1.020	1.010	1.020	1.000	1.060	15,492,000	15,956,340	1.0300	510.0	505.0	510.0	500.0	530.0	30,984	514.99	0.99%
1998-02-25	0	1.010	1.000	1.010	1.000	1.100	28,586,000	29,936,840	1.0473	505.0	500.0	505.0	500.0	550.0	57,172	523.63	-3.81%
1998-02-24	0	1.050	1.040	1.050	0.920	1.060	25,514,000	25,668,680	1.0061	525.0	520.0	525.0	460.0	530.0	51,028	503.03	14.13%
1998-02-23	0	0.920	0.920	0.940	0.910	1.000	5,904,000	5,544,820	0.9392	460.0	460.0	470.0	455.0	500.0	11,808	469.58	-4.17%
1998-02-20	0	0.960	0.960	0.970	0.920	1.000	6,644,000	6,423,600	0.9668	480.0	480.0	485.0	460.0	500.0	13,288	483.41	-1.03%
1998-02-19	0	0.970	0.970	0.980	0.970	1.100	22,660,000	23,244,240	1.0258	485.0	485.0	490.0	485.0	550.0	45,320	512.89	-4.90%
1998-02-18	0	1.020	1.010	1.020	0.930	1.030	10,974,000	10,839,360	0.9877	510.0	505.0	510.0	465.0	515.0	21,948	493.87	10.87%
1998-02-17	0	0.920	0.920	0.950	0.920	0.990	5,106,000	4,886,281	0.9570	460.0	460.0	475.0	460.0	495.0	10,212	478.48	-2.13%
1998-02-16	0	0.940	0.920	0.940	0.870	0.960	7,804,000	7,006,900	0.8979	470.0	460.0	470.0	435.0	480.0	15,608	448.93	-2.08%
1998-02-13	0	0.960	0.960	0.980	0.910	1.050	16,502,000	16,385,440	0.9929	480.0	480.0	490.0	455.0	525.0	33,004	496.47	-7.69%
1998-02-12	0	1.040	1.040	1.060	1.030	1.150	12,570,000	13,470,240	1.0716	520.0	520.0	530.0	515.0	575.0	25,140	535.81	-7.96%
1998-02-11	0	1.130	1.110	1.130	1.100	1.240	20,808,000	24,183,380	1.1622	565.0	555.0	565.0	550.0	620.0	41,616	581.11	-3.42%
1998-02-10	0	1.170	1.160	1.180	1.110	1.270	24,768,000	29,505,500	1.1913	585.0	580.0	590.0	555.0	635.0	49,536	595.64	-4.88%
1998-02-09	0	1.230	1.230	1.240	0.970	1.250	46,602,000	53,972,180	1.1582	615.0	615.0	620.0	485.0	625.0	93,204	579.08	33.70%
1998-02-06	0	0.920	0.910	0.920	0.840	0.970	8,108,000	7,451,120	0.9190	460.0	455.0	460.0	420.0	485.0	16,216	459.49	10.84%
1998-02-05	0	0.830	0.810	0.840	0.820	0.890	5,532,325	4,716,407	0.8525	415.0	405.0	420.0	410.0	445.0	11,065	426.26	2.47%
1998-02-04	0	0.810	0.810	0.830	0.810	0.920	6,234,000	5,450,880	0.8744	405.0	405.0	415.0	405.0	460.0	12,468	437.19	1.25%
1998-02-03	0	0.800	0.800	0.810	0.690	0.860	11,512,000	8,844,880	0.7683	400.0	400.0	405.0	345.0	430.0	23,024	384.16	17.65%
1998-02-02	0	0.680	0.660	0.680	0.620	0.700	7,018,000	4,608,240	0.6566	340.0	330.0	340.0	310.0	350.0	14,036	328.32	9.68%
1998-01-27	0	0.620	0.610	0.620	0.550	0.620	1,594,000	953,840	0.5984	310.0	305.0	310.0	275.0	310.0	3,188	299.20	12.73%
1998-01-26	0	0.550	0.540	0.560	0.530	0.600	1,320,000	743,900	0.5636	275.0	270.0	280.0	265.0	300.0	2,640	281.78	0.00%
1998-01-23	1	0.550	-	-	-	-	0	0	-	275.0	-	-	-	-	0	-	0.00%
1998-01-22	1	0.550	-	-	-	-	0	0	-	275.0	-	-	-	-	0	-	0.00%
1998-01-21	1	0.550	0.550	0.560	0.530	0.550	1,848,000	994,300	0.5380	275.0	275.0	280.0	265.0	275.0	3,696	269.02	1.85%
1998-01-20	0	0.540	0.540	0.560	0.540	0.610	6,578,000	3,808,840	0.5790	270.0	270.0	280.0	270.0	305.0	13,156	289.51	1.89%
1998-01-19	0	0.530	0.530	0.550	0.530	0.590	9,804,000	5,425,220	0.5534	265.0	265.0	275.0	265.0	295.0	19,608	276.68	1.92%
1998-01-16	0	0.520	0.510	0.520	0.470	0.560	3,902,000	2,051,980	0.5259	260.0	255.0	260.0	235.0	280.0	7,804	262.94	-7.14%
1998-01-15	0	0.560	0.530	0.540	0.500	0.600	10,862,000	5,779,740	0.5321	280.0	265.0	270.0	250.0	300.0	21,724	266.05	-11.11%
1998-01-14	0	0.630	0.630	0.640	0.570	0.710	10,310,000	6,296,040	0.6107	315.0	315.0	320.0	285.0	355.0	20,620	305.34	-10.00%
1998-01-13	0	0.700	0.690	0.700	0.380	0.700	13,430,000	7,060,170	0.5257	350.0	345.0	350.0	190.0	350.0	26,860	262.85	20.69%
1998-01-12	0	0.580	0.550	0.580	0.510	0.750	10,348,000	5,990,180	0.5789	290.0	275.0	290.0	255.0	375.0	20,696	289.44	-32.56%
1998-01-09	0	0.860	0.850	0.890	0.850	0.990	5,866,000	5,407,860	0.9219	430.0	425.0	445.0	425.0	495.0	11,732	460.95	-14.00%
1998-01-08	0	1.000	0.980	1.000	0.900	1.090	9,026,000	9,022,180	0.9996	500.0	490.0	500.0	450.0	545.0	18,052	499.79	-8.26%
1998-01-07	0	1.090	1.080	1.090	1.080	1.200	6,268,000	7,081,680	1.1298	545.0	540.0	545.0	540.0	600.0	12,536	564.91	-8.40%
1998-01-06	0	1.190	1.170	1.200	1.150	1.230	5,702,000	6,810,960	1.1945	595.0	585.0	600.0	575.0	615.0	11,404	597.24	-4.80%
1998-01-05	0	1.250	1.230	1.260	1.210	1.270	4,286,000	5,348,980	1.2480	625.0	615.0	630.0	605.0	635.0	8,572	624.01	-1.57%
1998-01-02	0	1.270	1.220	1.270	1.190	1.280	6,448,000	7,878,720	1.2219	635.0	610.0	635.0	595.0	640.0	12,896	610.94	3.25%
1997-12-31	0	1.230	1.230	1.250	1.130	1.310	8,364,000	10,452,020	1.2496	615.0	615.0	625.0	565.0	655.0	16,728	624.82	6.96%
1997-12-30	1	1.150	-	-	-	-	0	0	-	575.0	-	-	-	-	0	-	0.00%
1997-12-29	0	1.150	1.150	1.170	1.150	1.230	5,430,000	6,455,400	1.1888	575.0	575.0	585.0	575.0	615.0	10,860	594.42	2.68%
1997-12-24	0	1.120	1.120	1.140	1.000	1.120	3,916,000	4,133,820	1.0556	560.0	560.0	570.0	500.0	560.0	7,832	527.81	8.74%
1997-12-23	0	1.030	1.030	1.040	1.010	1.100	4,034,000	4,189,300	1.0385	515.0	515.0	520.0	505.0	550.0	8,068	519.25	-3.74%
1997-12-22	0	1.070	1.070	1.100	1.060	1.120	4,000,000	4,342,000	1.0855	535.0	535.0	550.0	530.0	560.0	8,000	542.75	-10.83%
1997-12-19	0	1.200	1.190	1.200	1.080	1.200	7,310,000	8,444,140	1.1551	600.0	595.0	600.0	540.0	600.0	14,620	577.57	-3.23%
1997-12-18	0	1.240	1.240	1.300	1.240	1.330	4,670,000	6,001,300	1.2851	620.0	620.0	650.0	620.0	665.0	9,340	642.54	-6.06%
1997-12-17	0	1.320	1.320	1.330	1.240	1.400	6,516,000	8,597,480	1.3194	660.0	660.0	665.0	620.0	700.0	13,032	659.72	-4.35%
1997-12-16	0	1.380	1.360	1.380	1.320	1.450	6,216,000	8,543,740	1.3745	690.0	680.0	690.0	660.0	725.0	12,432	687.24	-6.12%
1997-12-15	0	1.470	1.430	1.490	1.420	1.510	4,294,000	6,348,060	1.4784	735.0	715.0	745.0	710.0	755.0	8,588	739.18	-2.00%
1997-12-12	0	1.500	1.500	1.510	1.460	1.550	4,442,000	6,719,120	1.5126	750.0	750.0	755.0	730.0	775.0	8,884	756.32	-1.32%
1997-12-11	0	1.520	1.510	1.520	1.460	1.520	3,700,000	5,513,860	1.4902	760.0	755.0	760.0	730.0	760.0	7,400	745.12	-1.94%
1997-12-10	0	1.550	1.540	1.570	1.540	1.650	5,634,000	8,912,880	1.5820	775.0	770.0	785.0	770.0	825.0	11,268	790.99	-6.06%
1997-12-09	0	1.650	1.650	1.660	1.650	1.750	13,142,000	22,372,400	1.7024	825.0	825.0	830.0	825.0	875.0	26,284	851.18	-4.07%
1997-12-08	0	1.720	1.710	1.730	1.560	1.780	40,106,000	68,996,720	1.7204	860.0	855.0	865.0	780.0	890.0	80,212	860.18	10.26%
1997-12-05	0	1.560	1.560	1.570	1.490	1.590	7,914,000	12,262,400	1.5495	780.0	780.0	785.0	745.0	795.0	15,828	774.73	4.00%
1997-12-04	0	1.500	1.500	1.510	1.470	1.560	2,506,000	3,843,940	1.5339	750.0	750.0	755.0	735.0	780.0	5,012	766.95	-1.96%
1997-12-03	0	1.530	1.520	1.530	1.520	1.660	6,310,000	10,019,220	1.5878	765.0	760.0	765.0	760.0	830.0	12,620	793.92	-2.55%
1997-12-02	0	1.570	1.550	1.570	1.380	1.580	5,860,000	8,785,320	1.4992	785.0	775.0	785.0	690.0	790.0	11,720	749.60	1.95%
1997-12-01	0	1.540	1.500	1.540	1.500	1.620	2,748,000	4,234,860	1.5411	770.0	750.0	770.0	750.0	810.0	5,496	770.53	-3.75%
1997-11-28	0	1.600	1.600	1.610	1.540	1.620	8,578,000	13,509,320	1.5749	800.0	800.0	805.0	770.0	810.0	17,156	787.44	1.27%
1997-11-27	0	1.580	1.570	1.580	1.500	1.700	8,798,000	13,759,860	1.5640	790.0	785.0	790.0	750.0	850.0	17,596	781.99	-7.06%
1997-11-26	0	1.700	1.700	1.730	1.700	1.800	3,756,000	6,600,340	1.7573	850.0	850.0	865.0	850.0	900.0	7,512	878.64	-5.03%
1997-11-25	0	1.790	1.750	1.790	1.750	1.860	6,278,000	11,338,760	1.8061	895.0	875.0	895.0	875.0	930.0	12,556	903.06	-4.28%
1997-11-24	0	1.870	1.870	1.880	1.860	1.940	5,938,000	11,235,720	1.8922	935.0	935.0	940.0	930.0	970.0	11,876	946.09	-3.61%
1997-11-21	0	1.940	1.920	1.950	1.920	1.990	7,864,000	15,386,400	1.9566	970.0	960.0	975.0	960.0	995.0	15,728	978.28	0.00%
1997-11-20	0	1.940	1.940	1.950	1.910	2.100	8,726,000	17,505,500	2.0061	970.0	970.0	975.0	955.0	1,050	17,452	1,003.1	-4.20%
1997-11-19	0	2.025	2.000	2.025	1.990	2.075	9,018,000	18,229,600	2.0215	1,013	1,000	1,013	995.0	1,038	18,036	1,010.7	-2.41%
1997-11-18	0	2.075	2.050	2.075	1.960	2.150	20,874,000	43,227,490	2.0709	1,038	1,025	1,038	980.0	1,075	41,748	1,035.4	5.33%
1997-11-17	0	1.970	1.960	1.970	1.940	2.050	6,878,000	13,762,550	2.0010	985.0	980.0	985.0	970.0	1,025	13,756	1,000.5	2.07%
1997-11-14	0	1.930	1.910	1.940	1.890	2.050	11,216,000	22,451,130	2.0017	965.0	955.0	970.0	945.0	1,025	22,432	1,000.9	-1.03%
1997-11-13	0	1.950	1.950	1.960	1.810	2.025	9,252,000	17,814,460	1.9255	975.0	975.0	980.0	905.0	1,013	18,504	962.74	1.56%
1997-11-12	0	1.920	1.920	1.930	1.840	2.000	10,010,000	19,135,800	1.9117	960.0	960.0	965.0	920.0	1,000	20,020	955.83	-4.00%
1997-11-11	0	2.000	1.990	2.000	1.980	2.175	6,620,000	13,670,590	2.0650	1,000	995.0	1,000	990.0	1,087	13,240	1,032.5	-4.76%
1997-11-10	0	2.100	2.075	2.100	2.025	2.250	11,394,000	24,404,800	2.1419	1,050	1,038	1,050	1,013	1,125	22,788	1,070.9	-5.62%
1997-11-07	0	2.225	2.175	2.200	2.050	2.300	21,128,000	45,820,800	2.1687	1,112	1,087	1,100	1,025	1,150	42,256	1,084.4	-4.30%
1997-11-06	0	2.325	2.275	2.325	2.275	2.725	30,728,000	75,207,950	2.4475	1,163	1,138	1,163	1,138	1,362	61,456	1,223.8	-7.92%
1997-11-05	0	2.525	2.550	2.575	2.075	2.550	34,348,000	79,498,750	2.3145	1,263	1,275	1,288	1,038	1,275	68,696	1,157.3	17.44%
1997-11-04	0	2.150	2.175	2.200	2.100	3.050	44,408,000	113,164,200	2.5483	1,075	1,087	1,100	1,050	1,525	88,816	1,274.1	-24.56%
1997-11-03	0	2.850	2.850	2.875	2.750	3.600	62,144,000	192,823,000	3.1028	1,425	1,425	1,438	1,375	1,800	124,288	1,551.4	1.79%
1997-10-31	1	2.800	-	-	-	-	0	0	-	1,400	-	-	-	-	0	-	0.00%
1997-10-30	0	2.800	2.800	2.825	2.150	2.850	48,820,000	121,161,150	2.4818	1,400	1,400	1,413	1,075	1,425	97,640	1,240.9	24.44%
1997-10-29	0	2.250	2.225	2.275	2.150	2.400	27,200,000	61,799,650	2.2720	1,125	1,112	1,138	1,075	1,200	54,400	1,136.0	20.32%
1997-10-28	0	1.870	1.870	1.880	1.850	2.100	18,246,000	35,423,380	1.9414	935.0	935.0	940.0	925.0	1,050	36,492	970.72	-18.70%
1997-10-27	0	2.300	2.275	2.300	2.150	2.600	20,758,000	48,715,100	2.3468	1,150	1,138	1,150	1,075	1,300	41,516	1,173.4	1.10%
1997-10-24	0	2.275	2.275	2.300	1.690	2.300	24,578,000	51,388,800	2.0908	1,138	1,138	1,150	845.0	1,150	49,156	1,045.4	32.27%
1997-10-23	0	1.720	1.700	1.710	1.570	2.300	23,288,000	42,139,820	1.8095	860.0	850.0	855.0	785.0	1,150	46,576	904.75	-28.33%
1997-10-22	0	2.400	2.400	2.450	2.375	2.775	18,540,000	47,962,850	2.5870	1,200	1,200	1,225	1,188	1,388	37,080	1,293.5	-11.93%
1997-10-21	0	2.725	2.700	2.725	2.650	3.200	18,688,000	54,150,500	2.8976	1,362	1,350	1,362	1,325	1,600	37,376	1,448.8	-12.10%
1997-10-20	0	3.100	3.100	3.125	3.050	3.350	23,400,000	74,366,000	3.1780	1,550	1,550	1,563	1,525	1,675	46,800	1,589.0	0.81%
1997-10-17	0	3.075	3.075	3.100	2.300	3.150	29,020,323	82,023,767	2.8264	1,538	1,538	1,550	1,150	1,575	58,041	1,413.2	26.80%
1997-10-16	0	2.425	2.400	2.425	2.050	2.550	12,936,000	30,112,250	2.3278	1,212	1,200	1,212	1,025	1,275	25,872	1,163.9	7.78%
1997-10-15	0	2.250	2.225	2.275	2.050	2.850	14,250,647	34,997,791	2.4559	1,125	1,112	1,138	1,025	1,425	28,501	1,227.9	-21.74%
1997-10-14	0	2.875	2.875	2.900	2.875	3.425	10,000,000	31,509,600	3.1510	1,438	1,438	1,450	1,438	1,712	20,000	1,575.5	-12.88%
1997-10-13	0	3.300	3.275	3.300	3.225	3.800	12,002,000	41,604,000	3.4664	1,650	1,638	1,650	1,612	1,900	24,004	1,733.2	-11.41%
1997-10-09	0	3.725	3.700	3.725	3.525	4.000	21,246,000	79,111,600	3.7236	1,862	1,850	1,862	1,763	2,000	42,492	1,861.8	-6.88%
1997-10-08	0	4.000	4.000	4.025	3.925	4.225	10,708,000	43,745,250	4.0853	2,000	2,000	2,013	1,962	2,112	21,416	2,042.6	-2.44%
1997-10-07	0	4.100	4.100	4.125	3.950	4.350	10,510,000	43,873,050	4.1744	2,050	2,050	2,063	1,975	2,175	21,020	2,087.2	0.00%
1997-10-06	0	4.100	4.050	4.075	4.075	4.675	15,480,000	68,766,200	4.4423	2,050	2,025	2,037	2,037	2,338	30,960	2,221.1	-10.87%
1997-10-03	0	4.600	4.600	4.625	4.425	4.650	34,004,000	155,485,850	4.5726	2,300	2,300	2,313	2,213	2,325	68,008	2,286.3	6.36%
1997-09-30	0	4.325	4.325	4.350	4.075	4.400	13,938,000	58,414,050	4.1910	2,162	2,162	2,175	2,037	2,200	27,876	2,095.5	6.79%
1997-09-29	0	4.050	4.050	4.075	4.025	4.175	7,863,943	32,200,875	4.0947	2,025	2,025	2,037	2,013	2,088	15,728	2,047.4	0.00%
1997-09-26	0	4.050	4.025	4.075	3.950	4.200	8,010,000	32,761,950	4.0901	2,025	2,013	2,037	1,975	2,100	16,020	2,045.1	0.62%
1997-09-25	0	4.025	4.000	4.050	3.700	4.025	10,174,000	39,162,800	3.8493	2,013	2,000	2,025	1,850	2,013	20,348	1,924.7	11.81%
1997-09-24	0	3.600	3.600	3.625	3.500	3.850	10,886,000	39,844,900	3.6602	1,800	1,800	1,813	1,750	1,925	21,772	1,830.1	-0.69%
1997-09-23	0	3.625	3.625	3.650	3.600	4.050	18,690,000	70,868,250	3.7918	1,813	1,813	1,825	1,800	2,025	37,380	1,895.9	-11.59%
1997-09-22	0	4.100	4.075	4.150	4.100	4.500	8,958,000	37,787,350	4.2183	2,050	2,037	2,075	2,050	2,250	17,916	2,109.1	-7.34%
1997-09-19	0	4.425	4.425	4.450	4.375	4.650	16,078,000	71,939,400	4.4744	2,213	2,213	2,225	2,188	2,325	32,156	2,237.2	-1.67%
1997-09-18	0	4.500	4.475	4.500	4.400	4.725	13,684,000	61,650,150	4.5053	2,250	2,237	2,250	2,200	2,362	27,368	2,252.6	-1.64%
1997-09-16	0	4.575	4.575	4.600	4.550	4.700	15,432,000	71,380,550	4.6255	2,287	2,287	2,300	2,275	2,350	30,864	2,312.7	-2.66%
1997-09-15	0	4.700	4.675	4.700	4.625	4.950	21,486,000	101,953,650	4.7451	2,350	2,338	2,350	2,313	2,475	42,972	2,372.6	0.53%
1997-09-12	0	4.675	4.650	4.675	4.400	4.800	39,036,000	180,723,350	4.6297	2,338	2,325	2,338	2,200	2,400	78,072	2,314.8	6.25%
1997-09-11	0	4.400	4.375	4.400	3.700	4.425	26,454,000	109,556,250	4.1414	2,200	2,188	2,200	1,850	2,213	52,908	2,070.7	10.00%
1997-09-10	0	4.000	4.000	4.025	3.900	4.200	10,306,000	41,795,000	4.0554	2,000	2,000	2,013	1,950	2,100	20,612	2,027.7	-0.62%
1997-09-09	0	4.025	4.025	4.050	3.875	4.175	12,481,219	50,459,004	4.0428	2,013	2,013	2,025	1,938	2,088	24,962	2,021.4	4.55%
1997-09-08	0	3.850	3.825	3.850	3.825	4.000	9,382,000	36,549,150	3.8957	1,925	1,913	1,925	1,913	2,000	18,764	1,947.8	2.67%
1997-09-05	0	3.750	3.750	3.775	3.500	4.000	14,392,000	54,491,450	3.7862	1,875	1,875	1,888	1,750	2,000	28,784	1,893.1	-3.23%
1997-09-04	0	3.875	3.825	3.875	3.800	4.300	18,884,000	75,815,250	4.0148	1,938	1,913	1,938	1,900	2,150	37,768	2,007.4	-9.88%
1997-09-03	0	4.300	4.300	4.350	4.125	4.600	36,090,000	158,387,650	4.3887	2,150	2,150	2,175	2,063	2,300	72,180	2,194.3	5.52%
1997-09-02	0	4.075	4.050	4.075	2.400	4.600	35,144,000	120,389,700	3.4256	2,037	2,025	2,037	1,200	2,300	70,288	1,712.8	-7.39%
1997-09-01	0	4.400	4.400	4.450	4.375	4.975	27,500,000	129,223,700	4.6990	2,200	2,200	2,225	2,188	2,487	55,000	2,349.5	-6.88%
1997-08-29	0	4.725	4.725	4.750	4.650	5.000	29,752,000	144,547,150	4.8584	2,362	2,362	2,375	2,325	2,500	59,504	2,429.2	-2.07%
1997-08-28	0	4.825	4.850	4.875	4.675	4.975	38,538,000	186,434,800	4.8377	2,412	2,425	2,438	2,338	2,487	77,076	2,418.8	3.21%
1997-08-27	0	4.675	4.650	4.675	4.375	4.750	51,266,000	235,740,300	4.5984	2,338	2,325	2,338	2,188	2,375	102,532	2,299.2	8.09%
1997-08-26	0	4.325	4.300	4.325	3.200	4.500	107,218,000	456,458,800	4.2573	2,162	2,150	2,162	1,600	2,250	214,436	2,128.6	88.04%
1997-08-25	1	2.300	-	-	-	-	0	0	-	1,150	-	-	-	-	0	-	0.00%
1997-08-22	1	2.300	-	-	-	-	0	0	-	1,150	-	-	-	-	0	-	0.00%
1997-08-21	1	2.300	-	-	-	-	0	0	-	1,150	-	-	-	-	0	-	0.00%
1997-08-20	1	2.300	-	-	-	-	0	0	-	1,150	-	-	-	-	0	-	0.00%
1997-08-19	1	2.300	-	-	-	-	0	0	-	1,150	-	-	-	-	0	-	0.00%
1997-08-15	1	2.300	-	-	-	-	0	0	-	1,150	-	-	-	-	0	-	0.00%
1997-08-14	1	2.300	-	-	-	-	0	0	-	1,150	-	-	-	-	0	-	0.00%
1997-08-13	1	2.300	-	-	-	-	0	0	-	1,150	-	-	-	-	0	-	0.00%
1997-08-12	1	2.300	-	-	-	-	0	0	-	1,150	-	-	-	-	0	-	0.00%
1997-08-11	1	2.300	-	-	-	-	0	0	-	1,150	-	-	-	-	0	-	0.00%
1997-08-08	1	2.300	-	-	-	-	0	0	-	1,150	-	-	-	-	0	-	0.00%
1997-08-07	1	2.300	-	-	-	-	0	0	-	1,150	-	-	-	-	0	-	0.00%
1997-08-06	1	2.300	-	-	-	-	0	0	-	1,150	-	-	-	-	0	-	0.00%
1997-08-05	1	2.300	-	-	-	-	0	0	-	1,150	-	-	-	-	0	-	0.00%
1997-08-04	1	2.300	-	-	-	-	0	0	-	1,150	-	-	-	-	0	-	0.00%
1997-08-01	1	2.300	-	-	-	-	0	0	-	1,150	-	-	-	-	0	-	0.00%
1997-07-31	0	2.300	2.300	2.325	2.025	2.350	82,132,000	182,530,100	2.2224	1,150	1,150	1,163	1,013	1,175	164,264	1,111.2	15.00%
1997-07-30	0	2.000	1.990	2.000	1.800	2.100	142,343,375	284,257,718	1.9970	1,000	995.0	1,000	900.0	1,050	284,687	998.49	9.89%
1997-07-29	1	1.820	-	-	-	-	0	0	-	910.0	-	-	-	-	0	-	0.00%
1997-07-28	1	1.820	-	-	-	-	0	0	-	910.0	-	-	-	-	0	-	0.00%
1997-07-25	1	1.820	-	-	-	-	0	0	-	910.0	-	-	-	-	0	-	0.00%
1997-07-24	1	1.820	-	-	-	-	0	0	-	910.0	-	-	-	-	0	-	0.00%
1997-07-23	1	1.820	-	-	-	-	0	0	-	910.0	-	-	-	-	0	-	0.00%
1997-07-22	1	1.820	-	-	-	-	0	0	-	910.0	-	-	-	-	0	-	0.00%
1997-07-21	1	1.820	-	-	-	-	0	0	-	910.0	-	-	-	-	0	-	0.00%
1997-07-18	1	1.820	-	-	-	-	0	0	-	910.0	-	-	-	-	0	-	0.00%
1997-07-17	1	1.820	-	-	-	-	0	0	-	910.0	-	-	-	-	0	-	0.00%
1997-07-16	1	1.820	-	-	-	-	0	0	-	910.0	-	-	-	-	0	-	0.00%
1997-07-15	1	1.820	-	-	-	-	0	0	-	910.0	-	-	-	-	0	-	0.00%
1997-07-14	1	1.820	-	-	-	-	0	0	-	910.0	-	-	-	-	0	-	0.00%
1997-07-11	1	1.820	-	-	-	-	0	0	-	910.0	-	-	-	-	0	-	0.00%
1997-07-10	1	1.820	-	-	-	-	0	0	-	910.0	-	-	-	-	0	-	0.00%
1997-07-09	0	1.820	1.810	1.820	1.700	2.050	87,669,343	166,094,430	1.8946	910.0	905.0	910.0	850.0	1,025	175,339	947.28	5.81%
1997-07-08	0	1.720	1.690	1.720	1.640	1.770	39,532,609	67,499,612	1.7074	860.0	845.0	860.0	820.0	885.0	79,065	853.72	4.88%
1997-07-07	0	1.640	1.630	1.640	1.270	1.680	27,262,028	41,805,494	1.5335	820.0	815.0	820.0	635.0	840.0	54,524	766.73	17.99%
1997-07-04	0	1.390	1.380	1.400	1.250	1.560	14,840,000	20,541,860	1.3842	695.0	690.0	700.0	625.0	780.0	29,680	692.11	-6.08%
1997-07-03	0	1.480	-	1.470	1.450	1.700	9,327,990	14,916,424	1.5991	740.0	-	735.0	725.0	850.0	18,656	799.55	-10.84%
1997-06-27	0	1.660	1.650	1.660	1.600	1.740	14,382,000	24,126,160	1.6775	830.0	825.0	830.0	800.0	870.0	28,764	838.76	0.00%
1997-06-26	0	1.660	1.640	1.660	1.640	1.910	31,484,000	56,173,760	1.7842	830.0	820.0	830.0	820.0	955.0	62,968	892.10	-5.14%
1997-06-25	0	1.750	1.740	1.750	1.500	1.810	53,568,000	93,021,080	1.7365	875.0	870.0	875.0	750.0	905.0	107,136	868.25	16.67%
1997-06-24	0	1.500	1.500	1.510	1.280	1.580	47,626,000	69,619,220	1.4618	750.0	750.0	755.0	640.0	790.0	95,252	730.90	16.28%
1997-06-23	0	1.290	1.290	1.310	1.080	1.300	44,542,000	52,945,660	1.1887	645.0	645.0	655.0	540.0	650.0	89,084	594.33	17.27%
1997-06-20	0	1.100	1.100	1.110	1.060	1.180	25,454,000	28,591,600	1.1233	550.0	550.0	555.0	530.0	590.0	50,908	561.63	3.77%
1997-06-19	0	1.060	1.040	1.050	0.790	1.100	25,720,000	24,565,420	0.9551	530.0	520.0	525.0	395.0	550.0	51,440	477.55	34.18%
1997-06-18	0	0.790	0.790	0.800	0.780	0.810	4,348,000	3,457,600	0.7952	395.0	395.0	400.0	390.0	405.0	8,696	397.61	-1.25%
1997-06-17	0	0.800	0.790	0.800	0.800	0.870	11,398,000	9,399,340	0.8246	400.0	395.0	400.0	400.0	435.0	22,796	412.32	1.27%
1997-06-16	0	0.790	0.790	0.800	0.760	0.860	17,696,000	14,293,000	0.8077	395.0	395.0	400.0	380.0	430.0	35,392	403.85	1.28%
1997-06-13	0	0.780	0.770	0.780	0.600	0.780	7,536,000	5,304,840	0.7039	390.0	385.0	390.0	300.0	390.0	15,072	351.97	13.04%
1997-06-12	0	0.690	0.670	0.690	0.650	0.960	14,168,000	10,114,700	0.7139	345.0	335.0	345.0	325.0	480.0	28,336	356.96	-25.00%
1997-06-11	0	0.920	0.920	0.940	0.900	0.970	3,820,000	3,587,640	0.9392	460.0	460.0	470.0	450.0	485.0	7,640	469.59	-4.17%
1997-06-10	0	0.960	0.950	0.960	0.920	1.010	9,882,000	9,734,800	0.9851	480.0	475.0	480.0	460.0	505.0	19,764	492.55	1.05%
1997-06-06	0	0.950	0.940	0.960	0.880	1.070	11,762,000	11,436,060	0.9723	475.0	470.0	480.0	440.0	535.0	23,524	486.14	-3.06%
1997-06-05	0	0.980	0.920	0.950	0.910	1.170	31,768,000	32,984,620	1.0383	490.0	460.0	475.0	455.0	585.0	63,536	519.15	7.69%
1997-06-04	0	0.910	0.910	0.920	0.660	0.940	30,478,000	25,839,620	0.8478	455.0	455.0	460.0	330.0	470.0	60,956	423.91	35.82%
1997-06-03	0	0.670	0.670	0.680	0.480	0.710	18,584,000	12,407,280	0.6676	335.0	335.0	340.0	240.0	355.0	37,168	333.82	39.58%
1997-06-02	0	1.600	1.600	1.620	1.500	1.670	9,728,000	15,709,700	1.6149	240.0	240.0	243.0	225.0	250.5	64,853	242.23	-1.84%
1997-05-30	0	1.630	1.620	1.630	1.580	1.740	13,610,000	22,528,820	1.6553	244.5	243.0	244.5	237.0	261.0	90,733	248.30	1.24%
1997-05-29	0	1.610	1.600	1.620	1.500	1.790	25,042,000	42,263,680	1.6877	241.5	240.0	243.0	225.0	268.5	166,947	253.16	8.05%
1997-05-28	0	1.490	1.490	1.500	1.340	1.540	22,386,000	32,483,580	1.4511	223.5	223.5	225.0	201.0	231.0	149,240	217.66	14.62%
1997-05-27	0	1.300	1.280	1.320	1.120	1.410	42,684,000	54,197,300	1.2697	195.0	192.0	198.0	168.0	211.5	284,560	190.46	16.07%
1997-05-26	1	1.120	-	-	-	-	0	0	-	168.0	-	-	-	-	0	-	0.00%
1997-05-23	1	1.120	1.100	1.120	0.910	1.170	33,824,000	35,549,640	1.0510	168.0	165.0	168.0	136.5	175.5	225,493	157.65	25.84%
1997-05-22	0	0.890	0.890	0.930	0.790	0.930	6,874,000	5,684,680	0.8270	133.5	133.5	139.5	118.5	139.5	45,827	124.05	7.23%
1997-05-21	0	0.830	0.820	0.830	0.750	0.850	14,300,000	11,715,980	0.8193	124.5	123.0	124.5	112.5	127.5	95,333	122.89	12.16%
1997-05-20	0	0.740	0.730	0.740	0.740	0.800	5,356,000	4,056,300	0.7573	111.0	109.5	111.0	111.0	120.0	35,707	113.60	0.00%
1997-05-19	0	0.740	0.730	0.740	0.730	0.800	2,696,000	2,052,100	0.7612	111.0	109.5	111.0	109.5	120.0	17,973	114.17	-5.13%
1997-05-16	0	0.780	0.780	0.790	0.770	0.860	4,610,000	3,764,760	0.8167	117.0	117.0	118.5	115.5	129.0	30,733	122.50	0.00%
1997-05-15	0	0.780	0.780	0.800	0.750	0.870	3,312,000	2,735,360	0.8259	117.0	117.0	120.0	112.5	130.5	22,080	123.88	-12.36%
1997-05-14	0	0.890	0.870	0.890	0.870	0.940	7,646,000	6,942,340	0.9080	133.5	130.5	133.5	130.5	141.0	50,973	136.20	0.00%
1997-05-13	0	0.890	0.880	0.890	0.860	0.960	9,746,000	8,856,280	0.9087	133.5	132.0	133.5	129.0	144.0	64,973	136.31	3.49%
1997-05-12	0	0.860	0.850	0.860	0.780	1.050	18,960,000	17,343,640	0.9147	129.0	127.5	129.0	117.0	157.5	126,400	137.21	-25.86%
1997-05-09	1	1.160	1.160	1.180	0.930	1.240	32,554,000	34,474,120	1.0590	174.0	174.0	177.0	139.5	186.0	217,027	158.85	26.09%
1997-05-08	0	0.920	0.920	0.930	0.750	0.980	44,234,000	39,416,300	0.8911	138.0	138.0	139.5	112.5	147.0	294,893	133.66	26.03%
1997-05-07	0	0.730	0.730	0.750	0.730	0.760	4,574,000	3,401,220	0.7436	109.5	109.5	112.5	109.5	114.0	30,493	111.54	-2.67%
1997-05-06	0	0.750	0.750	0.760	0.740	0.800	4,130,000	3,170,980	0.7678	112.5	112.5	114.0	111.0	120.0	27,533	115.17	-1.32%
1997-05-05	0	0.760	0.760	0.770	0.760	0.820	9,914,000	7,710,980	0.7778	114.0	114.0	115.5	114.0	123.0	66,093	116.67	2.70%
1997-05-02	0	0.740	0.730	0.740	0.720	0.760	6,368,000	4,701,120	0.7382	111.0	109.5	111.0	108.0	114.0	42,453	110.74	2.78%
1997-05-01	0	0.720	0.720	0.730	0.700	0.760	10,432,000	7,572,840	0.7259	108.0	108.0	109.5	105.0	114.0	69,547	108.89	-2.70%
1997-04-30	0	0.740	0.730	0.750	0.730	0.770	12,364,000	9,226,460	0.7462	111.0	109.5	112.5	109.5	115.5	82,427	111.94	1.37%
1997-04-29	0	0.730	0.720	0.730	0.700	0.800	25,906,000	19,384,340	0.7483	109.5	108.0	109.5	105.0	120.0	172,707	112.24	1.39%
1997-04-28	0	0.720	0.710	0.720	0.700	0.890	34,846,000	27,878,760	0.8001	108.0	106.5	108.0	105.0	133.5	232,307	120.01	-11.11%
1997-04-25	0	0.810	0.800	0.810	0.670	0.830	55,344,000	42,950,340	0.7761	121.5	120.0	121.5	100.5	124.5	368,960	116.41	15.71%
1997-04-24	0	0.700	0.690	0.700	0.620	0.730	35,268,000	24,007,680	0.6807	105.0	103.5	105.0	93.00	109.5	235,120	102.11	12.90%
1997-04-23	0	0.620	0.610	0.620	0.560	0.660	22,818,000	14,113,580	0.6185	93.00	91.50	93.00	84.00	99.00	152,120	92.779	10.71%
1997-04-22	0	0.560	0.560	0.570	0.540	0.630	13,288,000	7,656,960	0.5762	84.00	84.00	85.50	81.00	94.50	88,587	86.435	-8.20%
1997-04-21	0	0.610	0.600	0.610	0.580	0.650	30,968,000	19,000,660	0.6136	91.50	90.00	91.50	87.00	97.50	206,453	92.034	3.39%
1997-04-18	0	0.590	0.590	0.600	0.490	0.600	39,675,600	22,033,776	0.5553	88.50	88.50	90.00	73.50	90.00	264,504	83.302	19.19%
1997-04-17	0	0.495	0.495	0.500	0.430	0.510	25,168,000	11,971,850	0.4757	74.25	74.25	75.00	64.50	76.50	167,787	71.352	17.86%
1997-04-16	0	0.420	0.420	0.430	0.400	0.440	12,966,000	5,443,080	0.4198	63.00	63.00	64.50	60.00	66.00	86,440	62.969	-1.18%
1997-04-15	0	0.425	0.420	0.425	0.420	0.450	12,140,000	5,325,550	0.4387	63.75	63.00	63.75	63.00	67.50	80,933	65.802	-1.16%
1997-04-14	0	0.430	0.425	0.430	0.405	0.440	14,290,000	6,006,650	0.4203	64.50	63.75	64.50	60.75	66.00	95,267	63.051	1.18%
1997-04-11	0	0.425	0.420	0.425	0.390	0.425	6,584,000	2,657,360	0.4036	63.75	63.00	63.75	58.50	63.75	43,893	60.541	6.25%
1997-04-10	0	0.400	0.400	0.405	0.385	0.405	4,730,000	1,879,750	0.3974	60.00	60.00	60.75	57.75	60.75	31,533	59.612	-1.23%
1997-04-09	0	0.405	0.400	0.405	0.395	0.405	7,110,000	2,856,950	0.4018	60.75	60.00	60.75	59.25	60.75	47,400	60.273	2.53%
1997-04-08	0	0.395	0.395	0.400	0.395	0.415	3,636,000	1,459,500	0.4014	59.25	59.25	60.00	59.25	62.25	24,240	60.210	-2.47%
1997-04-07	0	0.405	0.400	0.410	0.395	0.435	7,864,000	3,186,310	0.4052	60.75	60.00	61.50	59.25	65.25	52,427	60.777	-3.57%
1997-04-04	0	0.420	0.420	0.425	0.405	0.425	9,260,000	3,890,350	0.4201	63.00	63.00	63.75	60.75	63.75	61,733	63.019	6.33%
1997-04-03	0	0.395	0.390	0.400	0.390	0.455	12,230,000	5,233,740	0.4279	59.25	58.50	60.00	58.50	68.25	81,533	64.191	-5.95%
1997-04-02	0	0.420	0.415	0.430	0.375	0.440	9,344,000	3,795,930	0.4062	63.00	62.25	64.50	56.25	66.00	62,293	60.936	13.51%
1997-04-01	0	0.370	0.370	0.380	0.350	0.380	1,390,000	510,100	0.3670	55.50	55.50	57.00	52.50	57.00	9,267	55.047	-5.13%
1997-03-27	0	0.390	0.390	0.395	0.380	0.405	5,758,000	2,250,030	0.3908	58.50	58.50	59.25	57.00	60.75	38,387	58.615	1.30%
1997-03-26	0	0.385	0.380	0.390	0.375	0.415	10,276,000	4,085,860	0.3976	57.75	57.00	58.50	56.25	62.25	68,507	59.642	1.32%
1997-03-25	0	0.380	0.370	0.385	0.370	0.385	1,174,000	443,030	0.3774	57.00	55.50	57.75	55.50	57.75	7,827	56.605	-1.30%
1997-03-24	0	0.385	0.380	0.385	0.380	0.415	6,218,000	2,452,030	0.3943	57.75	57.00	57.75	57.00	62.25	41,453	59.152	2.67%
1997-03-21	0	0.375	0.370	0.375	0.365	0.395	5,826,000	2,212,690	0.3798	56.25	55.50	56.25	54.75	59.25	38,840	56.969	5.63%
1997-03-20	0	0.355	0.355	0.365	0.350	0.430	14,026,000	5,682,610	0.4051	53.25	53.25	54.75	52.50	64.50	93,507	60.772	-6.58%
1997-03-19	0	0.380	0.365	0.380	0.330	0.385	3,470,000	1,237,700	0.3567	57.00	54.75	57.00	49.50	57.75	23,133	53.503	10.14%
1997-03-18	0	0.345	0.345	0.350	0.345	0.365	1,120,000	394,900	0.3526	51.75	51.75	52.50	51.75	54.75	7,467	52.888	-2.82%
1997-03-17	0	0.355	0.355	0.365	0.350	0.380	2,720,000	983,470	0.3616	53.25	53.25	54.75	52.50	57.00	18,133	54.235	-1.39%
1997-03-14	0	0.360	0.355	0.365	0.345	0.370	5,882,000	2,133,110	0.3627	54.00	53.25	54.75	51.75	55.50	39,213	54.398	9.09%
1997-03-13	0	0.330	0.330	0.345	0.330	0.365	8,512,000	2,970,910	0.3490	49.50	49.50	51.75	49.50	54.75	56,747	52.354	-9.59%
1997-03-12	0	0.365	0.365	0.370	0.360	0.375	2,960,000	1,092,090	0.3689	54.75	54.75	55.50	54.00	56.25	19,733	55.342	0.00%
1997-03-11	0	0.365	0.360	0.410	0.345	0.385	2,254,000	801,590	0.3556	54.75	54.00	61.50	51.75	57.75	15,027	53.344	-6.41%
1997-03-10	0	0.390	0.390	0.395	0.380	0.430	6,904,000	2,710,460	0.3926	58.50	58.50	59.25	57.00	64.50	46,027	58.889	-6.02%
1997-03-07	0	0.415	0.410	0.420	0.400	0.475	9,400,000	4,058,050	0.4317	62.25	61.50	63.00	60.00	71.25	62,667	64.756	-10.75%
1997-03-06	0	0.465	0.455	0.460	0.455	0.500	13,510,000	6,353,510	0.4703	69.75	68.25	69.00	68.25	75.00	90,067	70.542	-5.10%
1997-03-05	0	0.490	0.485	0.490	0.420	0.520	42,924,000	21,118,500	0.4920	73.50	72.75	73.50	63.00	78.00	286,160	73.800	11.36%
1997-03-04	0	0.440	0.440	0.445	0.390	0.460	37,540,000	15,907,510	0.4237	66.00	66.00	66.75	58.50	69.00	250,267	63.562	18.92%
1997-03-03	0	0.370	0.350	0.370	0.320	0.375	14,792,000	5,325,080	0.3600	55.50	52.50	55.50	48.00	56.25	98,613	54.000	23.33%
1997-02-28	0	0.300	0.295	0.310	0.300	0.300	2,300,000	690,000	0.3000	45.00	44.25	46.50	45.00	45.00	15,333	45.000	0.00%
1997-02-27	0	0.300	0.300	0.305	0.290	0.290	500,000	145,000	0.2900	45.00	45.00	45.75	43.50	43.50	3,333	43.500	0.00%
1997-02-26	0	0.300	0.300	0.320	0.290	0.310	480,000	145,200	0.3025	45.00	45.00	48.00	43.50	46.50	3,200	45.375	3.45%
1997-02-25	0	0.290	0.290	0.300	0.270	0.295	3,660,000	993,300	0.2714	43.50	43.50	45.00	40.50	44.25	24,400	40.709	0.00%
1997-02-24	0	0.290	0.290	0.300	0.290	0.300	434,000	127,360	0.2935	43.50	43.50	45.00	43.50	45.00	2,893	44.018	-4.92%
1997-02-21	0	0.305	0.300	0.310	0.305	0.305	100,000	30,500	0.3050	45.75	45.00	46.50	45.75	45.75	667	45.750	7.02%
1997-02-20	0	0.285	0.285	0.300	0.280	0.280	100,000	28,000	0.2800	42.75	42.75	45.00	42.00	42.00	667	42.000	0.00%
1997-02-19	0	0.285	0.280	0.285	-	-	0	0	-	42.75	42.00	42.75	-	-	0	-	-10.94%
1997-02-18	0	0.320	-	0.320	-	-	0	0	-	48.00	-	48.00	-	-	0	-	0.00%
1997-02-17	0	0.320	-	0.320	0.320	0.320	50,000	16,000	0.3200	48.00	-	48.00	48.00	48.00	333	48.000	0.00%
1997-02-14	0	0.320	-	0.320	0.320	0.320	150,000	48,000	0.3200	48.00	-	48.00	48.00	48.00	1,000	48.000	-3.03%
1997-02-13	0	0.330	0.280	0.330	0.320	0.330	278,000	90,140	0.3242	49.50	42.00	49.50	48.00	49.50	1,853	48.637	10.00%
1997-02-12	0	0.300	0.300	0.320	0.300	0.300	100,000	30,000	0.3000	45.00	45.00	48.00	45.00	45.00	667	45.000	0.00%
1997-02-11	0	0.300	0.285	-	-	-	0	0	-	45.00	42.75	-	-	-	0	-	0.00%
1997-02-10	0	0.300	0.285	0.340	0.300	0.300	100,000	30,000	0.3000	45.00	42.75	51.00	45.00	45.00	667	45.000	-6.25%
1997-02-05	0	0.320	0.300	0.320	-	-	0	0	-	48.00	45.00	48.00	-	-	0	-	-1.54%
1997-02-04	0	0.325	0.325	0.340	0.325	0.325	30,000	9,750	0.3250	48.75	48.75	51.00	48.75	48.75	200	48.750	-7.14%
1997-02-03	0	0.350	0.330	0.350	0.330	0.370	4,240,000	1,548,550	0.3652	52.50	49.50	52.50	49.50	55.50	28,267	54.784	9.38%
1997-01-31	0	0.320	0.305	-	0.300	0.320	1,676,000	509,000	0.3037	48.00	45.75	-	45.00	48.00	11,173	45.555	6.67%
1997-01-30	0	0.300	0.300	0.320	0.300	0.310	550,000	166,500	0.3027	45.00	45.00	48.00	45.00	46.50	3,667	45.409	3.45%
1997-01-29	0	0.290	0.285	0.315	0.290	0.300	150,000	44,000	0.2933	43.50	42.75	47.25	43.50	45.00	1,000	44.000	-3.33%
1997-01-28	0	0.300	0.295	0.310	0.295	0.300	250,000	73,200	0.2928	45.00	44.25	46.50	44.25	45.00	1,667	43.920	0.00%
1997-01-27	0	0.300	0.290	0.310	0.290	0.300	300,000	89,000	0.2967	45.00	43.50	46.50	43.50	45.00	2,000	44.500	-3.23%
1997-01-24	0	0.310	0.310	0.320	0.295	0.300	544,000	162,450	0.2986	46.50	46.50	48.00	44.25	45.00	3,627	44.793	3.33%
1997-01-23	0	0.300	-	0.320	0.300	0.320	120,000	36,400	0.3033	45.00	-	48.00	45.00	48.00	800	45.500	-3.23%
1997-01-22	0	0.310	0.310	0.315	0.310	0.330	1,660,000	531,380	0.3201	46.50	46.50	47.25	46.50	49.50	11,067	48.016	-6.06%
1997-01-21	0	0.330	0.330	0.335	0.325	0.330	1,450,000	472,000	0.3255	49.50	49.50	50.25	48.75	49.50	9,667	48.828	1.54%
1997-01-20	0	0.325	0.325	0.340	0.285	0.350	3,860,000	1,278,640	0.3313	48.75	48.75	51.00	42.75	52.50	25,733	49.688	14.04%
1997-01-17	0	0.285	0.280	0.290	0.275	0.310	3,080,000	879,290	0.2855	42.75	42.00	43.50	41.25	46.50	20,533	42.823	-8.06%
1997-01-16	0	0.310	0.305	0.310	0.310	0.330	1,570,000	493,200	0.3141	46.50	45.75	46.50	46.50	49.50	10,467	47.121	-10.14%
1997-01-15	0	0.345	0.320	0.345	0.330	0.360	924,000	321,580	0.3480	51.75	48.00	51.75	49.50	54.00	6,160	52.205	-1.43%
1997-01-14	0	0.350	0.350	0.360	0.345	0.365	2,146,000	755,980	0.3523	52.50	52.50	54.00	51.75	54.75	14,307	52.841	-2.78%
1997-01-13	0	0.360	0.355	0.365	0.355	0.380	4,154,000	1,502,720	0.3618	54.00	53.25	54.75	53.25	57.00	27,693	54.263	-1.37%
1997-01-10	0	0.365	0.365	0.370	0.360	0.385	8,674,000	3,228,150	0.3722	54.75	54.75	55.50	54.00	57.75	57,827	55.825	1.39%
1997-01-09	0	0.360	0.360	0.370	0.335	0.380	15,502,000	5,550,140	0.3580	54.00	54.00	55.50	50.25	57.00	103,347	53.704	7.46%
1997-01-08	0	0.335	0.330	0.335	0.290	0.345	12,250,000	3,903,380	0.3186	50.25	49.50	50.25	43.50	51.75	81,667	47.796	19.64%
1997-01-07	0	0.280	0.280	0.285	0.280	0.300	7,510,000	2,138,250	0.2847	42.00	42.00	42.75	42.00	45.00	50,067	42.708	0.00%
1997-01-06	0	0.280	0.275	0.290	0.280	0.300	9,080,000	2,600,700	0.2864	42.00	41.25	43.50	42.00	45.00	60,533	42.963	1.82%
1997-01-03	0	0.275	0.275	0.280	0.270	0.280	4,662,000	1,280,850	0.2747	41.25	41.25	42.00	40.50	42.00	31,080	41.211	5.77%
1997-01-02	0	0.260	0.260	0.270	0.245	0.280	10,050,000	2,733,200	0.2720	39.00	39.00	40.50	36.75	42.00	67,000	40.794	5.69%
1996-12-31	0	0.246	0.242	-	0.242	0.246	580,000	141,880	0.2446	36.90	36.30	-	36.30	36.90	3,867	36.693	0.00%
1996-12-30	0	0.246	0.234	-	0.231	0.246	4,650,000	1,079,300	0.2321	36.90	35.10	-	34.65	36.90	31,000	34.816	5.13%
1996-12-27	0	0.234	0.231	0.260	0.234	0.265	1,300,000	324,900	0.2499	35.10	34.65	39.00	35.10	39.75	8,667	37.488	-11.70%
1996-12-24	0	0.265	-	0.265	0.265	0.265	400,000	106,000	0.2650	39.75	-	39.75	39.75	39.75	2,667	39.750	-1.85%
1996-12-23	0	0.270	0.265	0.270	0.265	0.270	600,000	160,500	0.2675	40.50	39.75	40.50	39.75	40.50	4,000	40.125	0.00%
1996-12-20	0	0.270	0.250	0.270	0.270	0.270	200,000	54,000	0.2700	40.50	37.50	40.50	40.50	40.50	1,333	40.500	0.00%
1996-12-19	0	0.270	0.265	0.270	0.270	0.275	1,400,000	380,000	0.2714	40.50	39.75	40.50	40.50	41.25	9,333	40.714	3.85%
1996-12-18	0	0.260	0.250	0.270	0.260	0.270	400,000	106,000	0.2650	39.00	37.50	40.50	39.00	40.50	2,667	39.750	-3.70%
1996-12-17	0	0.270	0.255	0.270	0.260	0.270	800,000	212,500	0.2656	40.50	38.25	40.50	39.00	40.50	5,333	39.844	-1.82%
1996-12-16	0	0.275	0.270	0.285	0.275	0.285	1,248,000	345,380	0.2767	41.25	40.50	42.75	41.25	42.75	8,320	41.512	-6.78%
1996-12-13	0	0.295	0.275	0.295	-	-	0	0	-	44.25	41.25	44.25	-	-	0	-	0.00%
1996-12-12	0	0.295	0.285	0.300	0.290	0.295	732,000	213,080	0.2911	44.25	42.75	45.00	43.50	44.25	4,880	43.664	1.72%
1996-12-11	0	0.290	0.285	0.295	0.285	0.295	2,140,000	615,350	0.2875	43.50	42.75	44.25	42.75	44.25	14,267	43.132	-1.69%
1996-12-10	0	0.295	0.285	0.295	0.290	0.295	700,000	206,250	0.2946	44.25	42.75	44.25	43.50	44.25	4,667	44.196	0.00%
1996-12-09	0	0.295	0.290	0.295	0.275	0.310	5,610,000	1,685,720	0.3005	44.25	43.50	44.25	41.25	46.50	37,400	45.073	1.72%
1996-12-06	0	0.290	0.290	0.295	0.265	0.305	6,466,000	1,876,990	0.2903	43.50	43.50	44.25	39.75	45.75	43,107	43.543	9.43%
1996-12-05	0	0.265	0.260	0.265	0.260	0.280	1,650,000	445,700	0.2701	39.75	39.00	39.75	39.00	42.00	11,000	40.518	-3.64%
1996-12-04	0	0.275	0.270	0.285	0.275	0.295	980,000	278,000	0.2837	41.25	40.50	42.75	41.25	44.25	6,533	42.551	-6.78%
1996-12-03	0	0.295	0.290	0.300	0.285	0.315	8,500,000	2,535,800	0.2983	44.25	43.50	45.00	42.75	47.25	56,667	44.749	-6.35%
1996-12-02	0	0.315	0.300	0.320	0.241	0.330	19,934,000	5,532,862	0.2776	47.25	45.00	48.00	36.15	49.50	132,893	41.634	31.25%
1996-11-29	0	0.240	0.238	0.240	0.225	0.240	1,350,000	314,550	0.2330	36.00	35.70	36.00	33.75	36.00	9,000	34.950	4.35%
1996-11-28	0	0.230	0.220	0.242	0.230	0.238	1,100,000	257,400	0.2340	34.50	33.00	36.30	34.50	35.70	7,333	35.100	-1.71%
1996-11-27	0	0.234	0.216	0.245	0.219	0.260	3,800,000	917,950	0.2416	35.10	32.40	36.75	32.85	39.00	25,333	36.235	8.84%
1996-11-26	0	0.215	0.213	0.219	0.210	0.215	760,000	161,550	0.2126	32.25	31.95	32.85	31.50	32.25	5,067	31.885	2.38%
1996-11-25	0	0.210	0.206	0.215	0.198	0.210	550,000	110,960	0.2017	31.50	30.90	32.25	29.70	31.50	3,667	30.262	8.25%
1996-11-22	0	0.194	0.190	-	0.190	0.194	130,000	24,820	0.1909	29.10	28.50	-	28.50	29.10	867	28.638	4.30%
1996-11-21	0	0.186	0.186	-	0.180	0.201	5,200,000	935,634	0.1799	27.90	27.90	-	27.00	30.15	34,667	26.989	-7.92%
1996-11-20	0	0.202	0.200	-	0.198	0.204	600,000	120,400	0.2007	30.30	30.00	-	29.70	30.60	4,000	30.100	1.00%
1996-11-19	0	0.200	0.195	0.204	0.200	0.200	100,000	20,000	0.2000	30.00	29.25	30.60	30.00	30.00	667	30.000	2.04%
1996-11-18	0	0.196	0.195	-	0.195	0.199	990,000	194,050	0.1960	29.40	29.25	-	29.25	29.85	6,600	29.402	0.51%
1996-11-15	0	0.195	0.195	-	0.190	0.190	150,000	28,500	0.1900	29.25	29.25	-	28.50	28.50	1,000	28.500	-2.50%
1996-11-14	0	0.200	0.196	-	0.200	0.200	300,000	60,000	0.2000	30.00	29.40	-	30.00	30.00	2,000	30.000	0.00%
1996-11-13	0	0.200	0.198	0.210	0.200	0.210	2,320,000	473,350	0.2040	30.00	29.70	31.50	30.00	31.50	15,467	30.605	0.00%
1996-11-12	0	0.200	0.192	0.220	0.200	0.222	1,550,000	325,240	0.2098	30.00	28.80	33.00	30.00	33.30	10,333	31.475	0.00%
1996-11-11	0	0.200	0.190	0.203	0.190	0.204	1,186,000	238,940	0.2015	30.00	28.50	30.45	28.50	30.60	7,907	30.220	8.70%
1996-11-08	0	0.184	0.180	-	0.171	0.184	6,056,000	839,326	0.1386	27.60	27.00	-	25.65	27.60	40,373	20.789	2.79%
1996-11-07	0	0.179	-	-	0.179	0.179	80,000	14,320	0.1790	26.85	-	-	26.85	26.85	533	26.850	2.29%
1996-11-06	0	0.175	0.172	-	-	-	0	0	-	26.25	25.80	-	-	-	0	-	0.00%
1996-11-05	0	0.175	0.175	-	0.175	0.180	370,000	66,200	0.1789	26.25	26.25	-	26.25	27.00	2,467	26.838	-2.78%
1996-11-04	0	0.180	0.177	0.180	0.180	0.181	200,000	36,100	0.1805	27.00	26.55	27.00	27.00	27.15	1,333	27.075	0.00%
1996-11-01	0	0.180	0.180	0.188	0.171	0.185	1,010,000	181,600	0.1798	27.00	27.00	28.20	25.65	27.75	6,733	26.970	-2.70%
1996-10-31	0	0.185	0.185	0.192	0.185	0.193	200,000	37,800	0.1890	27.75	27.75	28.80	27.75	28.95	1,333	28.350	-2.12%
1996-10-30	0	0.189	0.177	0.193	0.185	0.189	46,000	8,670	0.1885	28.35	26.55	28.95	27.75	28.35	307	28.272	2.16%
1996-10-29	0	0.185	0.175	0.185	0.180	0.189	96,000	17,460	0.1819	27.75	26.25	27.75	27.00	28.35	640	27.281	-5.13%
1996-10-28	0	0.195	0.189	0.195	0.195	0.200	470,000	92,150	0.1961	29.25	28.35	29.25	29.25	30.00	3,133	29.410	1.04%
1996-10-25	0	0.193	0.188	0.193	0.192	0.193	870,000	167,290	0.1923	28.95	28.20	28.95	28.80	28.95	5,800	28.843	0.52%
1996-10-24	0	0.192	0.188	0.194	0.190	0.200	1,750,000	339,850	0.1942	28.80	28.20	29.10	28.50	30.00	11,667	29.130	-4.00%
1996-10-23	0	0.200	0.195	0.200	0.198	0.200	1,180,000	235,600	0.1997	30.00	29.25	30.00	29.70	30.00	7,867	29.949	-0.99%
1996-10-22	0	0.202	0.194	0.202	0.191	0.203	1,730,000	344,490	0.1991	30.30	29.10	30.30	28.65	30.45	11,533	29.869	8.60%
1996-10-18	0	0.186	0.186	0.191	0.170	0.200	10,280,000	1,510,570	0.1469	27.90	27.90	28.65	25.50	30.00	68,533	22.041	9.41%
1996-10-17	0	0.170	0.170	-	0.159	0.180	550,000	93,900	0.1707	25.50	25.50	-	23.85	27.00	3,667	25.609	-5.56%
1996-10-16	0	0.180	-	0.180	-	-	0	0	-	27.00	-	27.00	-	-	0	-	-11.76%
1996-10-15	0	0.204	0.204	-	0.199	0.204	1,610,000	325,410	0.2021	30.60	30.60	-	29.85	30.60	10,733	30.318	0.99%
1996-10-14	0	0.202	0.193	0.205	0.199	0.202	1,100,000	222,500	0.2023	30.30	28.95	30.75	29.85	30.30	7,333	30.341	4.12%
1996-10-11	0	0.194	0.193	0.198	0.188	0.210	5,026,000	1,024,406	0.2038	29.10	28.95	29.70	28.20	31.50	33,507	30.573	5.43%
1996-10-10	0	0.184	0.162	0.184	0.150	0.194	9,300,000	1,596,290	0.1716	27.60	24.30	27.60	22.50	29.10	62,000	25.747	22.67%
1996-10-09	0	0.150	0.139	0.154	0.144	0.150	500,000	73,400	0.1468	22.50	20.85	23.10	21.60	22.50	3,333	22.020	8.70%
1996-10-08	0	0.138	0.138	0.142	0.135	0.152	2,500,000	353,340	0.1413	20.70	20.70	21.30	20.25	22.80	16,667	21.200	6.15%
1996-10-07	0	0.130	0.130	0.137	0.120	0.130	5,450,000	659,600	0.1210	19.50	19.50	20.55	18.00	19.50	36,333	18.154	2.36%
1996-10-04	0	0.127	-	-	0.127	0.132	1,030,000	132,510	0.1287	19.05	-	-	19.05	19.80	6,867	19.298	-3.05%
1996-10-03	0	0.131	0.130	-	-	-	0	0	-	19.65	19.50	-	-	-	0	-	0.00%
1996-10-02	0	0.131	0.128	-	0.131	0.135	300,000	40,100	0.1337	19.65	19.20	-	19.65	20.25	2,000	20.050	-5.76%
1996-10-01	0	0.139	0.135	-	-	-	0	0	-	20.85	20.25	-	-	-	0	-	0.00%
1996-09-30	0	0.139	0.139	-	-	-	0	0	-	20.85	20.85	-	-	-	0	-	0.72%
1996-09-27	0	0.138	0.138	-	-	-	0	0	-	20.70	20.70	-	-	-	0	-	0.00%
1996-09-26	0	0.138	-	-	-	-	0	0	-	20.70	-	-	-	-	0	-	0.00%
1996-09-25	0	0.138	0.138	0.146	0.138	0.138	100,000	13,800	0.1380	20.70	20.70	21.90	20.70	20.70	667	20.700	-2.82%
1996-09-24	0	0.142	0.142	0.145	0.142	0.145	800,000	114,500	0.1431	21.30	21.30	21.75	21.30	21.75	5,333	21.469	0.71%
1996-09-23	0	0.141	0.136	0.141	0.141	0.141	100,000	14,100	0.1410	21.15	20.40	21.15	21.15	21.15	667	21.150	2.17%
1996-09-20	0	0.138	0.138	0.140	0.133	0.138	424,000	58,034	0.1369	20.70	20.70	21.00	19.95	20.70	2,827	20.531	2.99%
1996-09-19	0	0.134	0.130	0.134	0.134	0.134	186,000	24,924	0.1340	20.10	19.50	20.10	20.10	20.10	1,240	20.100	2.29%
1996-09-18	0	0.131	0.131	-	-	-	0	0	-	19.65	19.65	-	-	-	0	-	0.77%
1996-09-17	0	0.130	0.130	-	0.130	0.137	50,000	6,610	0.1322	19.50	19.50	-	19.50	20.55	333	19.830	-5.80%
1996-09-16	0	0.138	0.129	0.140	0.136	0.138	250,000	34,400	0.1376	20.70	19.35	21.00	20.40	20.70	1,667	20.640	7.81%
1996-09-13	0	0.128	0.127	0.147	0.126	0.142	3,720,000	488,830	0.1314	19.20	19.05	22.05	18.90	21.30	24,800	19.711	1.59%
1996-09-12	0	0.126	-	0.142	0.126	0.146	480,000	64,080	0.1335	18.90	-	21.30	18.90	21.90	3,200	20.025	-14.86%
1996-09-11	0	0.148	0.146	0.166	0.148	0.162	350,000	53,820	0.1538	22.20	21.90	24.90	22.20	24.30	2,333	23.066	-10.84%
1996-09-10	0	0.166	0.162	0.175	0.166	0.180	1,000,000	169,300	0.1693	24.90	24.30	26.25	24.90	27.00	6,667	25.395	-9.78%
1996-09-09	0	0.184	-	-	-	-	0	0	-	27.60	-	-	-	-	0	-	0.00%
1996-09-06	0	0.184	-	0.190	-	-	0	0	-	27.60	-	28.50	-	-	0	-	0.00%
1996-09-05	0	0.184	-	0.190	-	-	0	0	-	27.60	-	28.50	-	-	0	-	0.00%
1996-09-04	0	0.184	-	-	-	-	0	0	-	27.60	-	-	-	-	0	-	0.00%
1996-09-03	0	0.184	-	-	-	-	0	0	-	27.60	-	-	-	-	0	-	0.00%
1996-09-02	0	0.184	-	-	-	-	0	0	-	27.60	-	-	-	-	0	-	0.00%
1996-08-30	0	0.184	-	-	-	-	0	0	-	27.60	-	-	-	-	0	-	0.00%
1996-08-29	0	0.184	-	-	-	-	0	0	-	27.60	-	-	-	-	0	-	0.00%
1996-08-28	0	0.184	-	-	-	-	0	0	-	27.60	-	-	-	-	0	-	0.00%
1996-08-27	0	0.184	-	-	-	-	0	0	-	27.60	-	-	-	-	0	-	0.00%
1996-08-23	0	0.184	-	-	-	-	0	0	-	27.60	-	-	-	-	0	-	0.00%
1996-08-22	0	0.184	-	0.188	0.184	0.188	690,000	129,320	0.1874	27.60	-	28.20	27.60	28.20	4,600	28.113	-4.17%
1996-08-21	0	0.192	-	0.200	0.192	0.192	200,000	38,400	0.1920	28.80	-	30.00	28.80	28.80	1,333	28.800	-4.00%
1996-08-20	0	0.200	0.192	0.200	-	-	0	0	-	30.00	28.80	30.00	-	-	0	-	0.00%
1996-08-19	0	0.200	-	-	-	-	0	0	-	30.00	-	-	-	-	0	-	0.00%
1996-08-16	0	0.200	0.194	0.200	0.200	0.200	200,000	40,000	0.2000	30.00	29.10	30.00	30.00	30.00	1,333	30.000	1.01%
1996-08-15	0	0.198	0.198	0.202	0.198	0.198	56,000	11,088	0.1980	29.70	29.70	30.30	29.70	29.70	373	29.700	1.54%
1996-08-14	0	0.195	0.195	-	0.188	0.190	310,000	58,500	0.1887	29.25	29.25	-	28.20	28.50	2,067	28.306	3.72%
1996-08-13	0	0.188	0.188	-	-	-	0	0	-	28.20	28.20	-	-	-	0	-	0.00%
1996-08-12	0	0.188	0.186	-	-	-	0	0	-	28.20	27.90	-	-	-	0	-	0.00%
1996-08-09	0	0.188	0.188	-	0.188	0.188	16,000	3,008	0.1880	28.20	28.20	-	28.20	28.20	107	28.200	3.30%
1996-08-08	0	0.182	0.182	-	-	-	0	0	-	27.30	27.30	-	-	-	0	-	0.00%
1996-08-07	0	0.182	-	-	-	-	0	0	-	27.30	-	-	-	-	0	-	0.00%
1996-08-06	0	0.182	-	-	-	-	0	0	-	27.30	-	-	-	-	0	-	0.00%
1996-08-05	0	0.182	-	-	-	-	0	0	-	27.30	-	-	-	-	0	-	0.00%
1996-08-02	0	0.182	-	-	-	-	0	0	-	27.30	-	-	-	-	0	-	0.00%
1996-08-01	0	0.182	-	-	0.182	0.182	50,000	9,100	0.1820	27.30	-	-	27.30	27.30	333	27.300	-2.15%
1996-07-31	0	0.186	0.182	-	-	-	0	0	-	27.90	27.30	-	-	-	0	-	0.00%
1996-07-30	0	0.186	0.182	0.194	-	-	0	0	-	27.90	27.30	29.10	-	-	0	-	0.00%
1996-07-29	0	0.186	-	0.194	-	-	0	0	-	27.90	-	29.10	-	-	0	-	0.00%
1996-07-26	0	0.186	-	0.194	-	-	0	0	-	27.90	-	29.10	-	-	0	-	0.00%
1996-07-25	0	0.186	0.186	-	0.185	0.185	24,000	4,440	0.1850	27.90	27.90	-	27.75	27.75	160	27.750	3.33%
1996-07-24	0	0.180	0.180	-	0.170	0.170	30,000	5,100	0.1700	27.00	27.00	-	25.50	25.50	200	25.500	9.09%
1996-07-23	0	0.165	0.164	-	-	-	0	0	-	24.75	24.60	-	-	-	0	-	0.00%
1996-07-22	0	0.165	0.163	-	-	-	0	0	-	24.75	24.45	-	-	-	0	-	0.00%
1996-07-19	0	0.165	0.165	-	0.165	0.165	2,000	330	0.1650	24.75	24.75	-	24.75	24.75	13	24.750	0.61%
1996-07-18	0	0.164	0.160	0.164	0.164	0.164	34,000	5,576	0.1640	24.60	24.00	24.60	24.60	24.60	227	24.600	-2.38%
1996-07-17	0	0.168	-	0.170	-	-	0	0	-	25.20	-	25.50	-	-	0	-	0.00%
1996-07-16	0	0.168	0.165	-	-	-	0	0	-	25.20	24.75	-	-	-	0	-	0.00%
1996-07-15	0	0.168	0.165	-	-	-	0	0	-	25.20	24.75	-	-	-	0	-	0.00%
1996-07-12	0	0.168	0.168	-	0.168	0.168	44,000	7,392	0.1680	25.20	25.20	-	25.20	25.20	293	25.200	0.00%
1996-07-11	0	0.168	0.164	-	-	-	0	0	-	25.20	24.60	-	-	-	0	-	0.00%
1996-07-10	0	0.168	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	0.00%
1996-07-09	0	0.168	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	0.00%
1996-07-08	0	0.168	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	0.00%
1996-07-05	0	0.168	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	0.00%
1996-07-04	0	0.168	-	-	0.168	0.172	100,000	17,000	0.1700	25.20	-	-	25.20	25.80	667	25.500	-4.55%
1996-07-03	0	0.176	0.176	-	0.176	0.176	28,000	4,928	0.1760	26.40	26.40	-	26.40	26.40	187	26.400	-2.22%
1996-07-02	0	0.180	0.176	-	-	-	0	0	-	27.00	26.40	-	-	-	0	-	0.00%
1996-07-01	0	0.180	0.180	0.200	-	-	0	0	-	27.00	27.00	30.00	-	-	0	-	0.00%
1996-06-28	0	0.180	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
1996-06-27	0	0.180	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
1996-06-26	0	0.180	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
1996-06-25	0	0.180	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
1996-06-24	0	0.180	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
1996-06-21	0	0.180	-	0.188	-	-	0	0	-	27.00	-	28.20	-	-	0	-	0.00%
1996-06-19	0	0.180	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
1996-06-18	0	0.180	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
1996-06-14	0	0.180	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
1996-06-13	0	0.180	-	-	0.180	0.180	110,000	19,800	0.1800	27.00	-	-	27.00	27.00	733	27.000	0.00%
1996-06-12	0	0.180	-	0.180	0.180	0.180	4,668,000	844,408	0.1809	27.00	-	27.00	27.00	27.00	31,120	27.134	-2.70%
1996-06-11	0	0.185	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	0.00%
1996-06-10	0	0.185	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	0.00%
1996-06-07	0	0.185	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	0.00%
1996-06-06	0	0.185	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	0.00%
1996-06-05	0	0.185	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	0.00%
1996-06-04	0	0.185	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	0.00%
1996-06-03	0	0.185	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	0.00%
1996-05-31	0	0.185	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	0.00%
1996-05-30	0	0.185	-	0.185	-	-	0	0	-	27.75	-	27.75	-	-	0	-	0.00%
1996-05-29	0	0.185	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	0.00%
1996-05-28	0	0.185	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	0.00%
1996-05-27	0	0.185	-	0.185	-	-	0	0	-	27.75	-	27.75	-	-	0	-	0.00%
1996-05-24	0	0.185	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	0.00%
1996-05-23	0	0.185	-	0.185	-	-	0	0	-	27.75	-	27.75	-	-	0	-	0.00%
1996-05-22	0	0.185	-	0.185	0.185	0.185	10,000	1,850	0.1850	27.75	-	27.75	27.75	27.75	67	27.750	1.65%
1996-05-21	0	0.182	-	0.185	-	-	0	0	-	27.30	-	27.75	-	-	0	-	0.00%
1996-05-20	0	0.182	-	0.185	-	-	0	0	-	27.30	-	27.75	-	-	0	-	0.00%
1996-05-17	0	0.182	-	0.182	0.182	0.182	62,000	11,284	0.1820	27.30	-	27.30	27.30	27.30	413	27.300	2.25%
1996-05-16	0	0.178	-	-	0.174	0.178	40,000	7,080	0.1770	26.70	-	-	26.10	26.70	267	26.550	4.71%
1996-05-15	0	0.170	-	0.170	0.200	0.200	200,000	40,000	0.2000	25.50	-	25.50	30.00	30.00	1,333	30.000	-13.71%
1996-05-14	0	0.197	-	0.198	0.195	0.200	700,000	138,400	0.1977	29.55	-	29.70	29.25	30.00	4,667	29.657	2.07%
1996-05-13	0	0.193	-	0.193	0.193	0.193	250,000	48,250	0.1930	28.95	-	28.95	28.95	28.95	1,667	28.950	1.58%
1996-05-10	0	0.190	-	-	-	-	0	0	-	28.50	-	-	-	-	0	-	0.00%
1996-05-09	0	0.190	-	0.194	-	-	0	0	-	28.50	-	29.10	-	-	0	-	0.00%
1996-05-08	0	0.190	0.183	0.190	0.190	0.191	190,000	36,190	0.1905	28.50	27.45	28.50	28.50	28.65	1,267	28.571	1.60%
1996-05-07	0	0.187	-	-	-	-	0	0	-	28.05	-	-	-	-	0	-	0.00%
1996-05-06	0	0.187	-	-	-	-	0	0	-	28.05	-	-	-	-	0	-	0.00%
1996-05-03	0	0.187	-	-	-	-	0	0	-	28.05	-	-	-	-	0	-	0.00%
1996-05-02	0	0.187	-	0.200	0.187	0.195	410,000	77,510	0.1890	28.05	-	30.00	28.05	29.25	2,733	28.357	-6.03%
1996-05-01	0	0.199	-	0.201	-	-	0	0	-	29.85	-	30.15	-	-	0	-	0.00%
1996-04-30	0	0.199	-	0.200	0.180	0.200	1,450,000	281,660	0.1942	29.85	-	30.00	27.00	30.00	9,667	29.137	13.71%
1996-04-29	0	0.175	0.170	-	0.158	0.180	2,180,000	373,770	0.1715	26.25	25.50	-	23.70	27.00	14,533	25.718	-15.05%
1996-04-26	0	0.206	-	0.230	0.206	0.210	350,000	73,100	0.2089	30.90	-	34.50	30.90	31.50	2,333	31.329	-14.17%
1996-04-25	0	0.240	-	0.250	-	-	0	0	-	36.00	-	37.50	-	-	0	-	0.00%
1996-04-24	0	0.240	-	0.250	-	-	0	0	-	36.00	-	37.50	-	-	0	-	0.00%
1996-04-23	0	0.240	-	0.250	-	-	0	0	-	36.00	-	37.50	-	-	0	-	0.00%
1996-04-22	0	0.240	-	0.250	-	-	0	0	-	36.00	-	37.50	-	-	0	-	0.00%
1996-04-19	0	0.240	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
1996-04-18	0	0.240	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
1996-04-17	0	0.240	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
1996-04-16	0	0.240	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
1996-04-15	0	0.240	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
1996-04-12	0	0.240	0.240	-	0.240	0.242	90,000	21,620	0.2402	36.00	36.00	-	36.00	36.30	600	36.033	-4.00%
1996-04-11	0	0.250	-	0.270	-	-	0	0	-	37.50	-	40.50	-	-	0	-	0.00%
1996-04-10	0	0.250	-	0.260	-	-	0	0	-	37.50	-	39.00	-	-	0	-	0.00%
1996-04-09	0	0.250	-	0.250	-	-	0	0	-	37.50	-	37.50	-	-	0	-	-3.85%
1996-04-03	0	0.260	-	0.260	-	-	0	0	-	39.00	-	39.00	-	-	0	-	-3.70%
1996-04-02	0	0.270	-	0.270	0.270	0.270	6,000	1,620	0.2700	40.50	-	40.50	40.50	40.50	40	40.500	8.00%
1996-04-01	0	0.250	-	0.250	-	-	0	0	-	37.50	-	37.50	-	-	0	-	0.00%
1996-03-29	0	0.250	-	0.250	0.275	0.275	8,724,000	2,791,230	0.3199	37.50	-	37.50	41.25	41.25	58,160	47.992	8.70%
1996-03-28	0	0.230	-	0.230	-	-	0	0	-	34.50	-	34.50	-	-	0	-	-8.00%
1996-03-27	0	0.250	-	0.270	-	-	0	0	-	37.50	-	40.50	-	-	0	-	0.00%
1996-03-26	0	0.250	-	0.290	-	-	0	0	-	37.50	-	43.50	-	-	0	-	0.00%
1996-03-25	0	0.250	0.246	0.270	0.250	0.250	250,000	62,500	0.2500	37.50	36.90	40.50	37.50	37.50	1,667	37.500	0.00%
1996-03-22	0	0.250	-	0.250	0.250	0.270	186,000	48,040	0.2583	37.50	-	37.50	37.50	40.50	1,240	38.742	-7.41%
1996-03-21	0	0.270	-	0.290	-	-	0	0	-	40.50	-	43.50	-	-	0	-	0.00%
1996-03-20	0	0.270	-	0.290	-	-	0	0	-	40.50	-	43.50	-	-	0	-	0.00%
1996-03-19	0	0.270	0.250	0.290	-	-	0	0	-	40.50	37.50	43.50	-	-	0	-	0.00%
1996-03-18	0	0.270	0.250	0.295	-	-	0	0	-	40.50	37.50	44.25	-	-	0	-	0.00%
1996-03-15	0	0.270	0.265	0.295	0.270	0.305	646,000	180,350	0.2792	40.50	39.75	44.25	40.50	45.75	4,307	41.877	-14.29%
1996-03-14	0	0.315	0.275	0.315	0.275	0.320	3,994,000	1,267,290	0.3173	47.25	41.25	47.25	41.25	48.00	26,627	47.595	6.78%
1996-03-13	0	0.295	-	0.295	0.310	0.310	100,000	31,000	0.3100	44.25	-	44.25	46.50	46.50	667	46.500	-7.81%
1996-03-12	0	0.320	-	0.320	0.300	0.320	1,768,000	547,280	0.3095	48.00	-	48.00	45.00	48.00	11,787	46.432	4.92%
1996-03-11	0	0.305	0.280	0.305	0.290	0.310	1,208,000	359,250	0.2974	45.75	42.00	45.75	43.50	46.50	8,053	44.609	1.67%
1996-03-08	0	0.300	-	0.300	0.280	0.300	850,000	244,690	0.2879	45.00	-	45.00	42.00	45.00	5,667	43.181	7.14%
1996-03-07	0	0.280	0.275	0.280	0.250	0.280	764,000	205,020	0.2684	42.00	41.25	42.00	37.50	42.00	5,093	40.253	7.69%
1996-03-06	0	0.260	0.260	0.275	0.240	0.260	524,000	129,560	0.2473	39.00	39.00	41.25	36.00	39.00	3,493	37.088	8.33%
1996-03-05	0	0.240	0.230	0.240	0.233	0.240	1,700,000	400,900	0.2358	36.00	34.50	36.00	34.95	36.00	11,333	35.374	3.45%
1996-03-04	0	0.232	0.227	-	0.227	0.232	874,000	202,028	0.2312	34.80	34.05	-	34.05	34.80	5,827	34.673	0.87%
1996-03-01	0	0.230	-	0.230	0.230	0.230	428,000	64,840	0.1515	34.50	-	34.50	34.50	34.50	2,853	22.724	0.00%
1996-02-29	0	0.230	0.230	0.231	0.230	0.231	140,000	32,300	0.2307	34.50	34.50	34.65	34.50	34.65	933	34.607	0.44%
1996-02-28	0	0.229	0.229	0.230	0.229	0.229	1,134,000	259,686	0.2290	34.35	34.35	34.50	34.35	34.35	7,560	34.350	0.00%
1996-02-27	0	0.229	-	0.229	0.229	0.229	30,000	6,870	0.2290	34.35	-	34.35	34.35	34.35	200	34.350	1.78%
1996-02-26	0	0.225	-	-	-	-	0	0	-	33.75	-	-	-	-	0	-	0.00%
1996-02-23	0	0.225	-	0.225	0.225	0.225	6,000	1,350	0.2250	33.75	-	33.75	33.75	33.75	40	33.750	-1.75%
1996-02-22	0	0.229	-	-	-	-	0	0	-	34.35	-	-	-	-	0	-	0.00%
1996-02-16	0	0.229	-	-	-	-	0	0	-	34.35	-	-	-	-	0	-	0.00%
1996-02-15	0	0.229	-	0.235	-	-	0	0	-	34.35	-	35.25	-	-	0	-	0.00%
1996-02-14	0	0.229	-	-	-	-	0	0	-	34.35	-	-	-	-	0	-	0.00%
1996-02-13	0	0.229	0.225	-	-	-	0	0	-	34.35	33.75	-	-	-	0	-	0.00%
1996-02-12	0	0.229	0.229	-	0.229	0.240	250,000	59,480	0.2379	34.35	34.35	-	34.35	36.00	1,667	35.688	-5.37%
1996-02-09	0	0.242	0.236	0.242	0.238	0.250	650,000	157,700	0.2426	36.30	35.40	36.30	35.70	37.50	4,333	36.392	-2.81%
1996-02-08	0	0.249	0.241	0.270	0.249	0.280	1,338,000	370,610	0.2770	37.35	36.15	40.50	37.35	42.00	8,920	41.548	-0.40%
1996-02-07	0	0.250	0.250	0.280	0.250	0.250	40,000	10,000	0.2500	37.50	37.50	42.00	37.50	37.50	267	37.500	-7.41%
1996-02-06	0	0.270	0.260	0.320	0.270	0.300	600,000	174,000	0.2900	40.50	39.00	48.00	40.50	45.00	4,000	43.500	0.00%
1996-02-05	0	0.270	-	0.270	-	-	0	0	-	40.50	-	40.50	-	-	0	-	-3.57%
1996-02-02	0	0.280	-	0.290	-	-	0	0	-	42.00	-	43.50	-	-	0	-	0.00%
1996-02-01	0	0.280	0.260	-	-	-	0	0	-	42.00	39.00	-	-	-	0	-	0.00%
1996-01-31	0	0.280	0.240	0.280	0.240	0.280	1,606,000	427,620	0.2663	42.00	36.00	42.00	36.00	42.00	10,707	39.940	16.67%
1996-01-30	0	0.240	0.240	-	-	-	0	0	-	36.00	36.00	-	-	-	0	-	0.00%
1996-01-29	0	0.240	-	-	0.240	0.240	450,000	108,000	0.2400	36.00	-	-	36.00	36.00	3,000	36.000	0.00%
1996-01-26	0	0.240	0.240	0.270	0.240	0.240	290,000	69,600	0.2400	36.00	36.00	40.50	36.00	36.00	1,933	36.000	-4.00%
1996-01-25	0	0.250	-	0.265	-	-	0	0	-	37.50	-	39.75	-	-	0	-	0.00%
1996-01-24	0	0.250	-	0.300	0.250	0.250	400,000	100,000	0.2500	37.50	-	45.00	37.50	37.50	2,667	37.500	2.88%
1996-01-23	0	0.243	-	-	-	-	0	0	-	36.45	-	-	-	-	0	-	0.00%
1996-01-22	0	0.243	-	0.243	-	-	0	0	-	36.45	-	36.45	-	-	0	-	0.00%
1996-01-19	0	0.243	-	0.260	0.243	0.243	80,000	19,440	0.2430	36.45	-	39.00	36.45	36.45	533	36.450	-2.02%
1996-01-18	0	0.248	-	0.260	-	-	0	0	-	37.20	-	39.00	-	-	0	-	0.00%
1996-01-17	0	0.248	-	-	-	-	0	0	-	37.20	-	-	-	-	0	-	0.00%
1996-01-16	0	0.248	0.248	0.270	0.248	0.250	198,000	49,304	0.2490	37.20	37.20	40.50	37.20	37.50	1,320	37.352	-0.80%
1996-01-15	0	0.250	-	-	-	-	0	0	-	37.50	-	-	-	-	0	-	0.00%
1996-01-12	0	0.250	-	-	-	-	0	0	-	37.50	-	-	-	-	0	-	0.00%
1996-01-11	0	0.250	-	-	0.250	0.250	100,000	25,000	0.2500	37.50	-	-	37.50	37.50	667	37.500	0.00%
1996-01-10	0	0.250	0.250	0.270	0.246	0.250	120,000	29,920	0.2493	37.50	37.50	40.50	36.90	37.50	800	37.400	0.00%
1996-01-09	0	0.250	-	-	-	-	0	0	-	37.50	-	-	-	-	0	-	0.00%
1996-01-08	0	0.250	0.240	0.260	0.240	0.270	704,000	176,080	0.2501	37.50	36.00	39.00	36.00	40.50	4,693	37.517	-3.85%
1996-01-05	0	0.260	0.260	0.270	0.260	0.260	50,000	13,000	0.2600	39.00	39.00	40.50	39.00	39.00	333	39.000	0.00%
1996-01-04	0	0.260	0.260	0.270	0.260	0.260	250,000	65,000	0.2600	39.00	39.00	40.50	39.00	39.00	1,667	39.000	0.00%
1996-01-03	0	0.260	0.260	0.270	0.260	0.270	396,000	103,980	0.2626	39.00	39.00	40.50	39.00	40.50	2,640	39.386	-3.70%
1996-01-02	0	0.270	-	0.270	-	-	0	0	-	40.50	-	40.50	-	-	0	-	-1.82%
1995-12-29	0	0.275	-	0.280	0.275	0.275	200,000	55,000	0.2750	41.25	-	42.00	41.25	41.25	1,333	41.250	0.00%
1995-12-28	0	0.275	-	0.290	-	-	0	0	-	41.25	-	43.50	-	-	0	-	0.00%
1995-12-27	0	0.275	-	0.290	0.275	0.275	200,000	55,000	0.2750	41.25	-	43.50	41.25	41.25	1,333	41.250	0.00%
1995-12-22	0	0.275	0.275	0.300	0.275	0.275	20,000	5,500	0.2750	41.25	41.25	45.00	41.25	41.25	133	41.250	-1.79%
1995-12-21	0	0.280	0.280	0.300	-	-	0	0	-	42.00	42.00	45.00	-	-	0	-	0.00%
1995-12-20	0	0.280	0.280	-	-	-	0	0	-	42.00	42.00	-	-	-	0	-	0.00%
1995-12-19	0	0.280	0.280	0.300	0.270	0.280	600,000	166,500	0.2775	42.00	42.00	45.00	40.50	42.00	4,000	41.625	0.00%
1995-12-18	0	0.280	0.280	0.310	0.300	0.300	64,000	19,200	0.3000	42.00	42.00	46.50	45.00	45.00	427	45.000	0.00%
1995-12-15	0	0.280	0.280	0.320	0.280	0.300	264,000	75,200	0.2848	42.00	42.00	48.00	42.00	45.00	1,760	42.727	-9.68%
1995-12-14	0	0.310	0.300	0.310	0.290	0.310	450,000	135,160	0.3004	46.50	45.00	46.50	43.50	46.50	3,000	45.053	6.90%
1995-12-13	0	0.290	0.290	0.315	0.290	0.290	100,000	29,000	0.2900	43.50	43.50	47.25	43.50	43.50	667	43.500	-3.33%
1995-12-12	0	0.300	0.280	0.320	0.280	0.320	950,000	291,000	0.3063	45.00	42.00	48.00	42.00	48.00	6,333	45.947	-6.25%
1995-12-11	0	0.320	0.320	-	0.280	0.310	550,000	159,800	0.2905	48.00	48.00	-	42.00	46.50	3,667	43.582	0.00%
1995-12-08	0	0.320	-	0.320	-	-	0	0	-	48.00	-	48.00	-	-	0	-	0.00%
1995-12-07	0	0.320	-	0.320	-	-	0	0	-	48.00	-	48.00	-	-	0	-	0.00%
1995-12-06	0	0.320	-	0.320	-	-	0	0	-	48.00	-	48.00	-	-	0	-	0.00%
1995-12-05	0	0.320	-	0.325	-	-	0	0	-	48.00	-	48.75	-	-	0	-	0.00%
1995-12-04	0	0.320	-	0.335	-	-	0	0	-	48.00	-	50.25	-	-	0	-	0.00%
1995-12-01	0	0.320	0.310	0.330	-	-	0	0	-	48.00	46.50	49.50	-	-	0	-	0.00%
1995-11-30	0	0.320	0.320	0.330	0.310	0.320	130,000	41,150	0.3165	48.00	48.00	49.50	46.50	48.00	867	47.481	-5.88%
1995-11-29	0	0.340	-	0.340	0.345	0.345	586,000	202,170	0.3450	51.00	-	51.00	51.75	51.75	3,907	51.750	4.62%
1995-11-28	0	0.325	0.325	0.340	0.325	0.330	230,000	75,150	0.3267	48.75	48.75	51.00	48.75	49.50	1,533	49.011	-4.41%
1995-11-27	0	0.340	-	0.340	-	-	0	0	-	51.00	-	51.00	-	-	0	-	0.00%
1995-11-24	0	0.340	-	0.340	0.345	0.345	800,000	276,000	0.3450	51.00	-	51.00	51.75	51.75	5,333	51.750	0.00%
1995-11-23	0	0.340	0.320	0.340	-	-	0	0	-	51.00	48.00	51.00	-	-	0	-	-1.45%
1995-11-22	0	0.345	0.330	0.345	0.345	0.355	2,734,000	966,170	0.3534	51.75	49.50	51.75	51.75	53.25	18,227	53.009	1.47%
1995-11-21	0	0.340	0.325	0.340	0.315	0.350	810,000	275,200	0.3398	51.00	48.75	51.00	47.25	52.50	5,400	50.963	6.25%
1995-11-20	0	0.320	0.315	0.330	-	-	0	0	-	48.00	47.25	49.50	-	-	0	-	0.00%
1995-11-17	0	0.320	0.320	0.340	0.320	0.330	330,000	108,600	0.3291	48.00	48.00	51.00	48.00	49.50	2,200	49.364	-3.03%
1995-11-16	0	0.330	0.330	0.340	0.330	0.330	486,000	160,380	0.3300	49.50	49.50	51.00	49.50	49.50	3,240	49.500	0.00%
1995-11-15	0	0.330	0.325	0.340	0.330	0.340	750,000	250,000	0.3333	49.50	48.75	51.00	49.50	51.00	5,000	50.000	-1.49%
1995-11-14	0	0.335	0.335	0.340	0.330	0.340	442,000	148,370	0.3357	50.25	50.25	51.00	49.50	51.00	2,947	50.352	-1.47%
1995-11-13	0	0.340	0.340	0.345	0.335	0.340	322,000	109,220	0.3392	51.00	51.00	51.75	50.25	51.00	2,147	50.879	-2.86%
1995-11-10	0	0.350	0.350	0.355	0.330	0.360	11,484,000	3,964,710	0.3452	52.50	52.50	53.25	49.50	54.00	76,560	51.786	7.69%
1995-11-09	0	0.325	0.310	0.330	0.320	0.330	3,480,000	1,124,750	0.3232	48.75	46.50	49.50	48.00	49.50	23,200	48.481	0.00%
1995-11-08	0	0.325	0.325	0.335	0.320	0.320	30,000	9,600	0.3200	48.75	48.75	50.25	48.00	48.00	200	48.000	0.00%
1995-11-07	0	0.325	0.325	0.335	0.320	0.345	3,264,000	1,103,320	0.3380	48.75	48.75	50.25	48.00	51.75	21,760	50.704	-2.99%
1995-11-06	0	0.335	0.325	0.335	0.315	0.345	4,792,000	1,590,920	0.3320	50.25	48.75	50.25	47.25	51.75	31,947	49.799	4.69%
1995-11-03	0	0.320	0.315	0.330	0.320	0.350	5,750,000	1,947,120	0.3386	48.00	47.25	49.50	48.00	52.50	38,333	50.794	-7.25%
1995-11-02	0	0.345	0.320	0.345	0.320	0.350	11,122,000	3,839,200	0.3452	51.75	48.00	51.75	48.00	52.50	74,147	51.778	4.55%
1995-10-31	0	0.330	0.325	0.330	0.310	0.340	9,454,000	3,149,930	0.3332	49.50	48.75	49.50	46.50	51.00	63,027	49.978	6.45%
1995-10-30	0	0.310	0.295	0.310	0.290	0.320	7,210,000	2,221,450	0.3081	46.50	44.25	46.50	43.50	48.00	48,067	46.216	6.90%
1995-10-27	0	0.290	0.280	0.290	0.280	0.315	3,650,000	1,097,400	0.3007	43.50	42.00	43.50	42.00	47.25	24,333	45.099	3.57%
1995-10-26	0	0.280	-	0.285	-	-	0	0	-	42.00	-	42.75	-	-	0	-	0.00%
1995-10-25	0	0.280	0.250	-	0.280	0.280	70,000	19,600	0.2800	42.00	37.50	-	42.00	42.00	467	42.000	7.69%
1995-10-24	0	0.260	0.250	0.280	-	-	0	0	-	39.00	37.50	42.00	-	-	0	-	0.00%
1995-10-23	0	0.260	0.260	0.280	-	-	0	0	-	39.00	39.00	42.00	-	-	0	-	0.00%
1995-10-20	0	0.260	0.260	0.280	0.260	0.280	60,000	15,800	0.2633	39.00	39.00	42.00	39.00	42.00	400	39.500	-3.70%
1995-10-19	0	0.270	0.260	0.285	0.270	0.280	460,000	125,850	0.2736	40.50	39.00	42.75	40.50	42.00	3,067	41.038	-1.82%
1995-10-18	0	0.275	0.265	0.300	0.270	0.310	3,730,000	1,073,420	0.2878	41.25	39.75	45.00	40.50	46.50	24,867	43.167	3.77%
1995-10-17	0	0.265	0.250	0.275	0.265	0.275	120,000	32,800	0.2733	39.75	37.50	41.25	39.75	41.25	800	41.000	-3.64%
1995-10-16	0	0.275	0.275	0.305	0.275	0.280	52,000	14,550	0.2798	41.25	41.25	45.75	41.25	42.00	347	41.971	-6.78%
1995-10-13	0	0.295	0.295	0.310	0.265	0.300	4,050,000	1,135,150	0.2803	44.25	44.25	46.50	39.75	45.00	27,000	42.043	7.27%
1995-10-12	0	0.275	0.275	0.280	0.260	0.280	3,240,000	880,750	0.2718	41.25	41.25	42.00	39.00	42.00	21,600	40.775	5.77%
1995-10-11	0	0.260	0.255	0.280	0.250	0.270	2,180,000	563,800	0.2586	39.00	38.25	42.00	37.50	40.50	14,533	38.794	1.96%
1995-10-10	0	0.255	0.242	0.270	0.250	0.260	2,760,000	710,970	0.2576	38.25	36.30	40.50	37.50	39.00	18,400	38.640	10.87%
1995-10-09	0	0.230	-	-	0.230	0.230	24,000	5,520	0.2300	34.50	-	-	34.50	34.50	160	34.500	-11.54%
1995-10-06	0	0.260	-	0.260	-	-	0	0	-	39.00	-	39.00	-	-	0	-	-5.45%
1995-10-05	0	0.275	-	0.275	-	-	0	0	-	41.25	-	41.25	-	-	0	-	0.00%
1995-10-04	0	0.275	-	-	-	-	0	0	-	41.25	-	-	-	-	0	-	0.00%
1995-10-03	0	0.275	-	-	-	-	0	0	-	41.25	-	-	-	-	0	-	0.00%
1995-10-02	0	0.275	-	0.275	-	-	0	0	-	41.25	-	41.25	-	-	0	-	0.00%
1995-09-29	0	0.275	-	-	-	-	0	0	-	41.25	-	-	-	-	0	-	0.00%
1995-09-28	0	0.275	-	0.280	-	-	0	0	-	41.25	-	42.00	-	-	0	-	0.00%
1995-09-27	0	0.275	-	-	-	-	0	0	-	41.25	-	-	-	-	0	-	0.00%
1995-09-26	0	0.275	-	-	-	-	0	0	-	41.25	-	-	-	-	0	-	0.00%
1995-09-25	0	0.275	-	-	-	-	0	0	-	41.25	-	-	-	-	0	-	0.00%
1995-09-22	0	0.275	-	0.275	-	-	0	0	-	41.25	-	41.25	-	-	0	-	-5.17%
1995-09-21	0	0.290	-	0.290	0.290	0.290	10,000	2,900	0.2900	43.50	-	43.50	43.50	43.50	67	43.500	0.00%
1995-09-20	0	0.290	0.232	0.300	0.240	0.290	110,000	27,580	0.2507	43.50	34.80	45.00	36.00	43.50	733	37.609	19.83%
1995-09-19	0	0.242	-	0.246	-	-	0	0	-	36.30	-	36.90	-	-	0	-	0.00%
1995-09-18	0	0.242	-	-	-	-	0	0	-	36.30	-	-	-	-	0	-	0.00%
1995-09-15	0	0.242	-	-	-	-	0	0	-	36.30	-	-	-	-	0	-	0.00%
1995-09-14	0	0.242	-	-	-	-	0	0	-	36.30	-	-	-	-	0	-	0.00%
1995-09-13	0	0.242	-	-	-	-	0	0	-	36.30	-	-	-	-	0	-	0.00%
1995-09-12	0	0.242	-	-	-	-	0	0	-	36.30	-	-	-	-	0	-	0.00%
1995-09-11	0	0.242	-	-	-	-	0	0	-	36.30	-	-	-	-	0	-	0.00%
1995-09-08	0	0.242	0.242	-	-	-	0	0	-	36.30	36.30	-	-	-	0	-	0.83%
1995-09-07	0	0.240	-	0.260	-	-	0	0	-	36.00	-	39.00	-	-	0	-	0.00%
1995-09-06	0	0.240	0.235	-	-	-	0	0	-	36.00	35.25	-	-	-	0	-	0.00%
1995-09-05	0	0.240	-	0.240	-	-	0	0	-	36.00	-	36.00	-	-	0	-	-7.69%
1995-09-04	0	0.260	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
1995-09-01	0	0.260	-	0.275	-	-	0	0	-	39.00	-	41.25	-	-	0	-	0.00%
1995-08-31	0	0.260	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
1995-08-30	0	0.260	0.260	0.275	0.260	0.260	28,000	7,280	0.2600	39.00	39.00	41.25	39.00	39.00	187	39.000	0.00%
1995-08-29	0	0.260	-	0.260	-	-	0	0	-	39.00	-	39.00	-	-	0	-	0.00%
1995-08-25	0	0.260	-	0.280	-	-	0	0	-	39.00	-	42.00	-	-	0	-	0.00%
1995-08-24	0	0.260	0.260	0.280	0.260	0.260	52,000	13,520	0.2600	39.00	39.00	42.00	39.00	39.00	347	39.000	-11.86%
1995-08-23	0	0.295	-	-	-	-	0	0	-	44.25	-	-	-	-	0	-	0.00%
1995-08-22	0	0.295	-	0.295	0.295	0.295	30,000	8,850	0.2950	44.25	-	44.25	44.25	44.25	200	44.250	0.00%
1995-08-21	0	0.295	-	0.295	-	-	74,000	20,720	0.2800	44.25	-	44.25	-	-	493	42.000	-3.28%
1995-08-18	0	0.305	-	0.305	-	-	0	0	-	45.75	-	45.75	-	-	0	-	-4.69%
1995-08-17	0	0.320	-	0.320	-	-	0	0	-	48.00	-	48.00	-	-	0	-	0.00%
1995-08-16	0	0.320	-	0.320	-	-	0	0	-	48.00	-	48.00	-	-	0	-	0.00%
1995-08-15	0	0.320	-	0.320	-	-	0	0	-	48.00	-	48.00	-	-	0	-	0.00%
1995-08-14	0	0.320	-	-	-	-	0	0	-	48.00	-	-	-	-	0	-	0.00%
1995-08-11	0	0.320	-	0.320	-	-	0	0	-	48.00	-	48.00	-	-	0	-	-1.54%
1995-08-10	0	0.325	-	-	-	-	0	0	-	48.75	-	-	-	-	0	-	0.00%
1995-08-09	0	0.325	-	-	-	-	0	0	-	48.75	-	-	-	-	0	-	0.00%
1995-08-08	0	0.325	-	0.325	-	-	0	0	-	48.75	-	48.75	-	-	0	-	-7.14%
1995-08-07	0	0.350	-	0.355	-	-	0	0	-	52.50	-	53.25	-	-	0	-	0.00%
1995-08-04	0	0.350	-	-	-	-	0	0	-	52.50	-	-	-	-	0	-	0.00%
1995-08-03	0	0.350	-	-	-	-	0	0	-	52.50	-	-	-	-	0	-	0.00%
1995-08-02	0	0.350	0.350	-	-	-	0	0	-	52.50	52.50	-	-	-	0	-	6.06%
1995-08-01	0	0.330	-	0.330	0.300	0.330	52,000	15,660	0.3012	49.50	-	49.50	45.00	49.50	347	45.173	3.13%
1995-07-31	0	0.320	0.320	-	0.280	0.290	54,000	15,420	0.2856	48.00	48.00	-	42.00	43.50	360	42.833	6.67%
1995-07-28	0	0.300	0.300	0.320	0.300	0.300	396,000	118,800	0.3000	45.00	45.00	48.00	45.00	45.00	2,640	45.000	0.00%
1995-07-27	0	0.300	-	0.300	-	-	0	0	-	45.00	-	45.00	-	-	0	-	-3.23%
1995-07-26	0	0.310	-	0.330	0.310	0.310	100,000	31,000	0.3100	46.50	-	49.50	46.50	46.50	667	46.500	0.00%
1995-07-25	0	0.310	-	0.310	-	-	0	0	-	46.50	-	46.50	-	-	0	-	0.00%
1995-07-24	0	0.310	-	0.310	-	-	0	0	-	46.50	-	46.50	-	-	0	-	0.00%
1995-07-21	0	0.310	-	0.310	-	-	0	0	-	46.50	-	46.50	-	-	0	-	-6.06%
1995-07-20	0	0.330	-	0.330	-	-	0	0	-	49.50	-	49.50	-	-	0	-	-10.81%
1995-07-19	0	0.370	-	0.370	0.370	0.370	4,000	1,480	0.3700	55.50	-	55.50	55.50	55.50	27	55.500	8.82%
1995-07-18	0	0.340	0.270	0.340	0.340	0.340	2,000	680	0.3400	51.00	40.50	51.00	51.00	51.00	13	51.000	3.03%
1995-07-17	0	0.330	0.330	-	0.280	0.280	100,000	28,000	0.2800	49.50	49.50	-	42.00	42.00	667	42.000	15.79%
1995-07-14	0	0.285	0.280	0.305	0.265	0.300	22,000	6,260	0.2845	42.75	42.00	45.75	39.75	45.00	147	42.682	1.79%
1995-07-13	0	0.280	0.280	0.300	0.265	0.285	100,000	27,260	0.2726	42.00	42.00	45.00	39.75	42.75	667	40.890	-1.75%
1995-07-12	0	0.285	0.285	0.290	0.270	0.270	74,000	19,980	0.2700	42.75	42.75	43.50	40.50	40.50	493	40.500	-1.72%
1995-07-11	0	0.290	-	0.310	0.290	0.290	36,000	10,440	0.2900	43.50	-	46.50	43.50	43.50	240	43.500	-3.33%
1995-07-10	0	0.300	-	0.310	-	-	0	0	-	45.00	-	46.50	-	-	0	-	0.00%
1995-07-07	0	0.300	-	0.300	-	-	0	0	-	45.00	-	45.00	-	-	0	-	0.00%
1995-07-06	0	0.300	-	0.300	-	-	0	0	-	45.00	-	45.00	-	-	0	-	-3.23%
1995-07-05	0	0.310	-	0.310	-	-	0	0	-	46.50	-	46.50	-	-	0	-	0.00%
1995-07-04	0	0.310	-	0.310	-	-	0	0	-	46.50	-	46.50	-	-	0	-	0.00%
1995-07-03	0	0.310	-	0.310	-	-	0	0	-	46.50	-	46.50	-	-	0	-	0.00%
1995-06-30	0	0.310	-	0.310	-	-	0	0	-	46.50	-	46.50	-	-	0	-	0.00%
1995-06-29	0	0.310	-	0.310	-	-	0	0	-	46.50	-	46.50	-	-	0	-	0.00%
1995-06-28	0	0.310	0.250	0.310	0.275	0.310	32,000	8,870	0.2772	46.50	37.50	46.50	41.25	46.50	213	41.578	0.00%
1995-06-27	0	0.310	-	0.310	-	-	0	0	-	46.50	-	46.50	-	-	0	-	0.00%
1995-06-26	0	0.310	0.290	0.310	0.310	0.310	60,000	18,600	0.3100	46.50	43.50	46.50	46.50	46.50	400	46.500	0.00%
1995-06-23	0	0.310	-	-	-	-	0	0	-	46.50	-	-	-	-	0	-	0.00%
1995-06-22	0	0.310	-	-	-	-	0	0	-	46.50	-	-	-	-	0	-	0.00%
1995-06-21	0	0.310	-	0.310	-	-	0	0	-	46.50	-	46.50	-	-	0	-	0.00%
1995-06-20	0	0.310	-	0.360	-	-	0	0	-	46.50	-	54.00	-	-	0	-	0.00%
1995-06-16	0	0.310	-	0.330	-	-	0	0	-	46.50	-	49.50	-	-	0	-	0.00%
1995-06-15	0	0.310	0.310	-	-	-	0	0	-	46.50	46.50	-	-	-	0	-	6.90%
1995-06-14	0	0.290	-	-	0.260	0.290	12,000	3,180	0.2650	43.50	-	-	39.00	43.50	80	39.750	0.00%
1995-06-13	0	0.290	-	0.290	-	-	0	0	-	43.50	-	43.50	-	-	0	-	0.00%
1995-06-12	0	0.290	-	0.290	-	-	0	0	-	43.50	-	43.50	-	-	0	-	0.00%
1995-06-09	0	0.290	-	0.290	-	-	0	0	-	43.50	-	43.50	-	-	0	-	0.00%
1995-06-08	0	0.290	-	0.290	-	-	0	0	-	43.50	-	43.50	-	-	0	-	0.00%
1995-06-07	0	0.290	-	0.290	-	-	60,000	15,000	0.2500	43.50	-	43.50	-	-	400	37.500	0.00%
1995-06-06	0	0.290	-	-	-	-	0	0	-	43.50	-	-	-	-	0	-	0.00%
1995-06-05	0	0.290	-	-	-	-	0	0	-	43.50	-	-	-	-	0	-	0.00%
1995-06-01	0	0.290	-	-	-	-	0	0	-	43.50	-	-	-	-	0	-	0.00%
1995-05-31	0	0.290	-	0.300	-	-	0	0	-	43.50	-	45.00	-	-	0	-	0.00%
1995-05-30	0	0.290	-	-	-	-	0	0	-	43.50	-	-	-	-	0	-	0.00%
1995-05-29	0	0.290	0.270	0.330	0.290	0.290	22,000	6,380	0.2900	43.50	40.50	49.50	43.50	43.50	147	43.500	-12.12%
1995-05-26	0	0.330	-	-	-	-	0	0	-	49.50	-	-	-	-	0	-	0.00%
1995-05-25	0	0.330	0.330	0.340	-	-	0	0	-	49.50	49.50	51.00	-	-	0	-	10.00%
1995-05-24	0	0.300	-	0.320	-	-	0	0	-	45.00	-	48.00	-	-	0	-	0.00%
1995-05-23	0	0.300	0.300	-	-	-	0	0	-	45.00	45.00	-	-	-	0	-	13.21%
1995-05-22	0	0.265	-	-	-	-	0	0	-	39.75	-	-	-	-	0	-	0.00%
1995-05-19	0	0.265	0.265	0.300	0.265	0.265	2,000	530	0.2650	39.75	39.75	45.00	39.75	39.75	13	39.750	-5.36%
1995-05-18	0	0.280	0.260	-	0.260	0.290	94,000	26,980	0.2870	42.00	39.00	-	39.00	43.50	627	43.053	-3.45%
1995-05-17	0	0.290	-	0.290	-	-	0	0	-	43.50	-	43.50	-	-	0	-	-6.45%
1995-05-16	0	0.310	-	0.310	-	-	0	0	-	46.50	-	46.50	-	-	0	-	-3.12%
1995-05-15	0	0.320	0.260	0.320	-	-	0	0	-	48.00	39.00	48.00	-	-	0	-	0.00%
1995-05-12	0	0.320	-	0.320	-	-	0	0	-	48.00	-	48.00	-	-	0	-	0.00%
1995-05-11	0	0.320	-	0.350	-	-	0	0	-	48.00	-	52.50	-	-	0	-	0.00%
1995-05-10	0	0.320	0.260	0.335	-	-	0	0	-	48.00	39.00	50.25	-	-	0	-	0.00%
1995-05-09	0	0.320	0.265	0.345	-	-	0	0	-	48.00	39.75	51.75	-	-	0	-	0.00%
1995-05-08	0	0.320	0.320	0.345	0.250	0.250	40,000	10,000	0.2500	48.00	48.00	51.75	37.50	37.50	267	37.500	6.67%
1995-05-05	0	0.300	-	0.340	-	-	0	0	-	45.00	-	51.00	-	-	0	-	0.00%
1995-05-04	0	0.300	-	0.300	-	-	0	0	-	45.00	-	45.00	-	-	0	-	0.00%
1995-05-03	0	0.300	-	0.300	-	-	0	0	-	45.00	-	45.00	-	-	0	-	-6.25%
1995-05-02	0	0.320	-	0.350	-	-	0	0	-	48.00	-	52.50	-	-	0	-	0.00%
1995-05-01	0	0.320	-	0.350	-	-	0	0	-	48.00	-	52.50	-	-	0	-	0.00%
1995-04-28	0	0.320	-	0.320	-	-	0	0	-	48.00	-	48.00	-	-	0	-	0.00%
1995-04-27	0	0.320	-	0.320	-	-	0	0	-	48.00	-	48.00	-	-	0	-	0.00%
1995-04-26	0	0.320	-	0.320	-	-	0	0	-	48.00	-	48.00	-	-	0	-	0.00%
1995-04-25	0	0.320	-	0.340	-	-	0	0	-	48.00	-	51.00	-	-	0	-	0.00%
1995-04-24	0	0.320	-	0.330	-	-	0	0	-	48.00	-	49.50	-	-	0	-	0.00%
1995-04-21	0	0.320	-	0.320	-	-	0	0	-	48.00	-	48.00	-	-	0	-	-3.03%
1995-04-20	0	0.330	-	0.350	-	-	260,000	78,000	0.3000	49.50	-	52.50	-	-	1,733	45.000	0.00%
1995-04-19	0	0.330	-	0.350	-	-	0	0	-	49.50	-	52.50	-	-	0	-	0.00%
1995-04-18	0	0.330	-	0.360	-	-	0	0	-	49.50	-	54.00	-	-	0	-	0.00%
1995-04-13	0	0.330	0.275	0.330	0.330	0.330	4,000	1,320	0.3300	49.50	41.25	49.50	49.50	49.50	27	49.500	6.45%
1995-04-12	0	0.310	0.270	-	-	-	0	0	-	46.50	40.50	-	-	-	0	-	0.00%
1995-04-11	0	0.310	0.290	-	-	-	0	0	-	46.50	43.50	-	-	-	0	-	0.00%
1995-04-10	0	0.310	0.295	0.330	-	-	0	0	-	46.50	44.25	49.50	-	-	0	-	0.00%
1995-04-07	0	0.310	-	0.360	0.310	0.360	76,000	24,110	0.3172	46.50	-	54.00	46.50	54.00	507	47.586	-10.14%
1995-04-06	0	0.345	0.345	0.350	0.320	0.325	130,000	41,870	0.3221	51.75	51.75	52.50	48.00	48.75	867	48.312	1.47%
1995-04-04	0	0.340	-	0.360	-	-	0	0	-	51.00	-	54.00	-	-	0	-	0.00%
1995-04-03	0	0.340	0.300	0.340	0.350	0.360	106,000	37,400	0.3528	51.00	45.00	51.00	52.50	54.00	707	52.925	3.03%
1995-03-31	0	0.330	0.310	0.355	-	-	0	0	-	49.50	46.50	53.25	-	-	0	-	0.00%
1995-03-30	0	0.330	0.315	0.360	-	-	0	0	-	49.50	47.25	54.00	-	-	0	-	0.00%
1995-03-29	0	0.330	0.330	0.360	0.330	0.330	30,000	9,900	0.3300	49.50	49.50	54.00	49.50	49.50	200	49.500	-4.35%
1995-03-28	0	0.345	0.335	0.360	-	-	50,000	15,000	0.3000	51.75	50.25	54.00	-	-	333	45.000	0.00%
1995-03-27	0	0.345	0.340	0.365	-	-	0	0	-	51.75	51.00	54.75	-	-	0	-	0.00%
1995-03-24	0	0.345	0.340	-	-	-	0	0	-	51.75	51.00	-	-	-	0	-	0.00%
1995-03-23	0	0.345	0.345	0.380	0.340	0.340	250,000	85,000	0.3400	51.75	51.75	57.00	51.00	51.00	1,667	51.000	-5.48%
1995-03-22	0	0.365	0.365	0.390	0.350	0.365	40,000	14,350	0.3588	54.75	54.75	58.50	52.50	54.75	267	53.813	-1.35%
1995-03-21	0	0.370	0.360	0.390	0.350	0.370	690,000	251,500	0.3645	55.50	54.00	58.50	52.50	55.50	4,600	54.674	5.71%
1995-03-20	0	0.350	0.320	0.360	0.350	0.350	200,000	70,000	0.3500	52.50	48.00	54.00	52.50	52.50	1,333	52.500	6.06%
1995-03-17	0	0.330	0.290	0.330	0.300	0.330	294,000	92,900	0.3160	49.50	43.50	49.50	45.00	49.50	1,960	47.398	3.13%
1995-03-16	0	0.320	-	0.330	-	-	0	0	-	48.00	-	49.50	-	-	0	-	0.00%
1995-03-15	0	0.320	0.320	0.350	0.300	0.350	532,000	174,840	0.3286	48.00	48.00	52.50	45.00	52.50	3,547	49.297	18.52%
1995-03-14	0	0.270	0.270	-	0.242	0.270	120,000	30,600	0.2550	40.50	40.50	-	36.30	40.50	800	38.250	10.66%
1995-03-13	0	0.244	0.244	-	-	-	0	0	-	36.60	36.60	-	-	-	0	-	0.00%
1995-03-10	0	0.244	0.244	-	0.244	0.248	76,000	18,664	0.2456	36.60	36.60	-	36.60	37.20	507	36.837	0.00%
1995-03-09	0	0.244	0.235	-	0.244	0.244	30,000	7,320	0.2440	36.60	35.25	-	36.60	36.60	200	36.600	3.83%
1995-03-08	0	0.235	0.235	0.250	0.235	0.235	40,000	9,400	0.2350	35.25	35.25	37.50	35.25	35.25	267	35.250	-2.08%
1995-03-07	0	0.240	0.231	0.247	0.240	0.240	150,000	36,000	0.2400	36.00	34.65	37.05	36.00	36.00	1,000	36.000	4.35%
1995-03-06	0	0.230	0.229	-	-	-	0	0	-	34.50	34.35	-	-	-	0	-	0.00%
1995-03-03	0	0.230	0.230	0.240	-	-	0	0	-	34.50	34.50	36.00	-	-	0	-	0.88%
1995-03-02	0	0.228	0.228	0.240	0.226	0.226	40,000	9,040	0.2260	34.20	34.20	36.00	33.90	33.90	267	33.900	0.00%
1995-03-01	0	0.228	0.228	-	-	-	0	0	-	34.20	34.20	-	-	-	0	-	0.88%
1995-02-28	0	0.226	0.226	0.236	0.226	0.226	10,000	2,260	0.2260	33.90	33.90	35.40	33.90	33.90	67	33.900	5.12%
1995-02-27	0	0.215	0.215	-	-	-	0	0	-	32.25	32.25	-	-	-	0	-	0.47%
1995-02-24	0	0.214	0.214	-	0.214	0.214	12,000	2,568	0.2140	32.10	32.10	-	32.10	32.10	80	32.100	1.90%
1995-02-23	0	0.210	0.210	-	0.210	0.210	10,000	2,100	0.2100	31.50	31.50	-	31.50	31.50	67	31.500	0.00%
1995-02-22	0	0.210	0.202	0.210	0.210	0.210	38,000	7,980	0.2100	31.50	30.30	31.50	31.50	31.50	253	31.500	1.94%
1995-02-21	0	0.206	0.202	-	0.206	0.210	34,000	7,116	0.2093	30.90	30.30	-	30.90	31.50	227	31.394	-3.29%
1995-02-20	0	0.213	0.213	0.215	-	-	0	0	-	31.95	31.95	32.25	-	-	0	-	0.00%
1995-02-17	0	0.213	-	0.213	0.215	0.215	24,000	5,160	0.2150	31.95	-	31.95	32.25	32.25	160	32.250	-0.93%
1995-02-16	0	0.215	-	0.215	-	-	0	0	-	32.25	-	32.25	-	-	0	-	0.00%
1995-02-15	0	0.215	-	0.215	-	-	0	0	-	32.25	-	32.25	-	-	0	-	0.00%
1995-02-14	0	0.215	-	0.215	-	-	0	0	-	32.25	-	32.25	-	-	0	-	0.00%
1995-02-13	0	0.215	-	0.215	-	-	0	0	-	32.25	-	32.25	-	-	0	-	-2.27%
1995-02-10	0	0.220	-	-	-	-	0	0	-	33.00	-	-	-	-	0	-	0.00%
1995-02-09	0	0.220	-	0.222	-	-	0	0	-	33.00	-	33.30	-	-	0	-	0.00%
1995-02-08	0	0.220	-	0.223	-	-	0	0	-	33.00	-	33.45	-	-	0	-	0.00%
1995-02-07	0	0.220	-	0.220	-	-	0	0	-	33.00	-	33.00	-	-	0	-	0.00%
1995-02-06	0	0.220	-	0.224	-	-	0	0	-	33.00	-	33.60	-	-	0	-	0.00%
1995-02-03	0	0.220	-	0.245	-	-	0	0	-	33.00	-	36.75	-	-	0	-	0.00%
1995-01-30	0	0.220	-	0.222	-	-	0	0	-	33.00	-	33.30	-	-	0	-	0.00%
1995-01-27	0	0.220	-	0.220	-	-	0	0	-	33.00	-	33.00	-	-	0	-	0.00%
1995-01-26	0	0.220	-	0.220	-	-	0	0	-	33.00	-	33.00	-	-	0	-	0.00%
1995-01-25	0	0.220	-	0.222	-	-	0	0	-	33.00	-	33.30	-	-	0	-	0.00%
1995-01-24	0	0.220	-	0.220	0.225	0.225	40,000	9,000	0.2250	33.00	-	33.00	33.75	33.75	267	33.750	-2.22%
1995-01-23	0	0.225	-	0.225	-	-	0	0	-	33.75	-	33.75	-	-	0	-	0.00%
1995-01-20	0	0.225	-	0.225	-	-	0	0	-	33.75	-	33.75	-	-	0	-	0.00%
1995-01-19	0	0.225	-	0.227	-	-	0	0	-	33.75	-	34.05	-	-	0	-	0.00%
1995-01-18	0	0.225	-	0.235	0.225	0.225	22,000	4,950	0.2250	33.75	-	35.25	33.75	33.75	147	33.750	-10.00%
1995-01-17	0	0.250	-	0.260	-	-	0	0	-	37.50	-	39.00	-	-	0	-	0.00%
1995-01-16	0	0.250	-	0.270	-	-	0	0	-	37.50	-	40.50	-	-	0	-	0.00%
1995-01-13	0	0.250	-	-	-	-	0	0	-	37.50	-	-	-	-	0	-	0.00%
1995-01-12	0	0.250	-	-	-	-	0	0	-	37.50	-	-	-	-	0	-	0.00%
1995-01-11	0	0.250	-	-	-	-	0	0	-	37.50	-	-	-	-	0	-	0.00%
1995-01-10	0	0.250	-	-	-	-	0	0	-	37.50	-	-	-	-	0	-	0.00%
1995-01-09	0	0.250	-	-	-	-	0	0	-	37.50	-	-	-	-	0	-	0.00%
1995-01-06	0	0.250	-	0.260	-	-	0	0	-	37.50	-	39.00	-	-	0	-	0.00%
1995-01-05	0	0.250	-	0.265	-	-	0	0	-	37.50	-	39.75	-	-	0	-	0.00%
1995-01-04	0	0.250	-	0.260	-	-	0	0	-	37.50	-	39.00	-	-	0	-	0.00%
1995-01-03	0	0.250	-	0.270	-	-	0	0	-	37.50	-	40.50	-	-	0	-	0.00%
1994-12-30	0	0.250	-	0.270	-	-	70,000	17,500	0.2500	37.50	-	40.50	-	-	467	37.500	0.00%
1994-12-29	0	0.250	-	0.260	-	-	0	0	-	37.50	-	39.00	-	-	0	-	0.00%
1994-12-28	0	0.250	-	0.270	-	-	0	0	-	37.50	-	40.50	-	-	0	-	0.00%
1994-12-23	0	0.250	-	-	-	-	0	0	-	37.50	-	-	-	-	0	-	0.00%
1994-12-22	0	0.250	0.238	-	-	-	0	0	-	37.50	35.70	-	-	-	0	-	0.00%
1994-12-21	0	0.250	-	0.270	-	-	0	0	-	37.50	-	40.50	-	-	0	-	0.00%
1994-12-20	0	0.250	-	0.250	0.280	0.280	126,000	35,280	0.2800	37.50	-	37.50	42.00	42.00	840	42.000	-3.85%
1994-12-19	0	0.260	0.248	0.300	-	-	28,000	7,000	0.2500	39.00	37.20	45.00	-	-	187	37.500	0.00%
1994-12-16	0	0.260	0.255	0.280	0.260	0.280	50,000	13,600	0.2720	39.00	38.25	42.00	39.00	42.00	333	40.800	-13.33%
1994-12-15	0	0.300	-	0.310	-	-	0	0	-	45.00	-	46.50	-	-	0	-	0.00%
1994-12-14	0	0.300	-	0.320	-	-	0	0	-	45.00	-	48.00	-	-	0	-	0.00%
1994-12-13	0	0.300	-	-	-	-	0	0	-	45.00	-	-	-	-	0	-	0.00%
1994-12-12	0	0.300	-	-	-	-	0	0	-	45.00	-	-	-	-	0	-	0.00%
1994-12-09	0	0.300	-	-	-	-	0	0	-	45.00	-	-	-	-	0	-	0.00%
1994-12-08	0	0.300	-	0.310	-	-	0	0	-	45.00	-	46.50	-	-	0	-	0.00%
1994-12-07	0	0.300	-	0.310	-	-	0	0	-	45.00	-	46.50	-	-	0	-	0.00%
1994-12-06	0	0.300	0.280	0.300	0.280	0.300	30,000	8,440	0.2813	45.00	42.00	45.00	42.00	45.00	200	42.200	0.00%
1994-12-05	0	0.300	-	0.300	-	-	0	0	-	45.00	-	45.00	-	-	0	-	-3.23%
1994-12-02	0	0.310	-	0.310	-	-	0	0	-	46.50	-	46.50	-	-	0	-	0.00%
1994-12-01	0	0.310	-	0.325	-	-	0	0	-	46.50	-	48.75	-	-	0	-	0.00%
1994-11-30	0	0.310	-	0.310	-	-	0	0	-	46.50	-	46.50	-	-	0	-	0.00%
1994-11-29	0	0.310	-	0.310	-	-	0	0	-	46.50	-	46.50	-	-	0	-	0.00%
1994-11-28	0	0.310	-	0.310	-	-	0	0	-	46.50	-	46.50	-	-	0	-	0.00%
1994-11-25	0	0.310	0.290	0.330	-	-	0	0	-	46.50	43.50	49.50	-	-	0	-	0.00%
1994-11-24	0	0.310	-	-	-	-	0	0	-	46.50	-	-	-	-	0	-	0.00%
1994-11-23	0	0.310	-	-	-	-	0	0	-	46.50	-	-	-	-	0	-	0.00%
1994-11-22	0	0.310	-	0.330	-	-	0	0	-	46.50	-	49.50	-	-	0	-	0.00%
1994-11-21	0	0.310	-	0.330	-	-	0	0	-	46.50	-	49.50	-	-	0	-	0.00%
1994-11-18	0	0.310	0.310	0.330	-	-	0	0	-	46.50	46.50	49.50	-	-	0	-	0.00%
1994-11-17	0	0.310	0.310	0.340	0.310	0.310	20,000	6,200	0.3100	46.50	46.50	51.00	46.50	46.50	133	46.500	-6.06%
1994-11-16	0	0.330	0.310	0.335	-	-	0	0	-	49.50	46.50	50.25	-	-	0	-	0.00%
1994-11-15	0	0.330	0.310	0.340	-	-	0	0	-	49.50	46.50	51.00	-	-	0	-	0.00%
1994-11-14	0	0.330	-	0.350	-	-	0	0	-	49.50	-	52.50	-	-	0	-	0.00%
1994-11-11	0	0.330	0.305	0.335	0.330	0.330	50,000	16,500	0.3300	49.50	45.75	50.25	49.50	49.50	333	49.500	-1.49%
1994-11-10	0	0.335	0.310	0.340	-	-	0	0	-	50.25	46.50	51.00	-	-	0	-	0.00%
1994-11-09	0	0.335	0.320	0.350	0.330	0.335	214,000	70,940	0.3315	50.25	48.00	52.50	49.50	50.25	1,427	49.724	0.00%
1994-11-08	0	0.335	0.320	0.335	0.300	0.335	54,000	17,500	0.3241	50.25	48.00	50.25	45.00	50.25	360	48.611	3.08%
1994-11-07	0	0.325	-	0.335	-	-	0	0	-	48.75	-	50.25	-	-	0	-	0.00%
1994-11-04	0	0.325	0.300	0.325	0.325	0.330	80,000	26,250	0.3281	48.75	45.00	48.75	48.75	49.50	533	49.219	-2.99%
1994-11-03	0	0.335	0.305	0.340	0.335	0.335	50,000	16,750	0.3350	50.25	45.75	51.00	50.25	50.25	333	50.250	0.00%
1994-11-02	0	0.335	0.300	0.340	0.335	0.335	50,000	16,750	0.3350	50.25	45.00	51.00	50.25	50.25	333	50.250	4.69%
1994-11-01	0	0.320	0.300	0.320	0.305	0.350	620,000	193,400	0.3119	48.00	45.00	48.00	45.75	52.50	4,133	46.790	-5.88%
1994-10-31	0	0.340	-	0.345	0.340	0.340	40,000	13,600	0.3400	51.00	-	51.75	51.00	51.00	267	51.000	-2.86%
1994-10-28	0	0.350	-	0.350	0.345	0.350	124,000	42,930	0.3462	52.50	-	52.50	51.75	52.50	827	51.931	2.94%
1994-10-27	0	0.340	0.325	0.345	0.335	0.340	90,000	30,500	0.3389	51.00	48.75	51.75	50.25	51.00	600	50.833	6.25%
1994-10-26	0	0.320	0.320	-	-	-	0	0	-	48.00	48.00	-	-	-	0	-	6.67%
1994-10-25	0	0.300	0.300	-	0.300	0.300	2,000	600	0.3000	45.00	45.00	-	45.00	45.00	13	45.000	-14.29%
1994-10-24	0	0.350	-	0.350	-	-	330,000	108,900	0.3300	52.50	-	52.50	-	-	2,200	49.500	0.00%
1994-10-21	0	0.350	-	0.365	-	-	0	0	-	52.50	-	54.75	-	-	0	-	0.00%
1994-10-20	0	0.350	-	0.360	-	-	0	0	-	52.50	-	54.00	-	-	0	-	0.00%
1994-10-19	0	0.350	-	0.360	-	-	0	0	-	52.50	-	54.00	-	-	0	-	0.00%
1994-10-18	0	0.350	-	0.355	0.350	0.350	20,000	7,000	0.3500	52.50	-	53.25	52.50	52.50	133	52.500	-4.11%
1994-10-17	0	0.365	0.365	0.370	0.320	0.340	144,000	48,080	0.3339	54.75	54.75	55.50	48.00	51.00	960	50.083	4.29%
1994-10-14	0	0.350	-	0.350	-	-	330,000	108,900	0.3300	52.50	-	52.50	-	-	2,200	49.500	-5.41%
1994-10-12	0	0.370	-	0.390	-	-	0	0	-	55.50	-	58.50	-	-	0	-	0.00%
1994-10-11	0	0.370	-	0.390	-	-	0	0	-	55.50	-	58.50	-	-	0	-	0.00%
1994-10-10	0	0.370	-	0.390	-	-	0	0	-	55.50	-	58.50	-	-	0	-	0.00%
1994-10-07	0	0.370	-	-	-	-	0	0	-	55.50	-	-	-	-	0	-	0.00%
1994-10-06	0	0.370	0.380	-	0.350	0.360	80,000	28,500	0.3563	55.50	57.00	-	52.50	54.00	533	53.438	-5.13%
1994-10-05	0	0.390	0.370	0.400	0.390	0.390	24,000	9,360	0.3900	58.50	55.50	60.00	58.50	58.50	160	58.500	0.00%
1994-10-04	0	0.390	0.390	0.410	0.390	0.390	156,000	60,840	0.3900	58.50	58.50	61.50	58.50	58.50	1,040	58.500	0.00%
1994-10-03	0	0.390	0.390	-	0.390	0.410	320,000	126,050	0.3939	58.50	58.50	-	58.50	61.50	2,133	59.086	-9.30%
1994-09-30	0	0.430	0.425	0.430	0.456	0.456	100,000	45,600	0.4560	64.50	63.75	64.50	68.40	68.40	667	68.400	-6.52%
1994-09-29	0	0.460	-	0.480	0.460	0.510	1,378,000	667,100	0.4841	69.00	-	72.00	69.00	76.50	9,187	72.616	0.00%
1994-09-28	0	0.460	0.452	-	0.392	0.460	682,000	286,716	0.4204	69.00	67.80	-	58.80	69.00	4,547	63.061	21.05%
1994-09-27	0	0.380	0.367	-	0.361	0.380	156,000	58,042	0.3721	57.00	55.05	-	54.15	57.00	1,040	55.810	6.15%
1994-09-26	0	0.358	0.352	-	0.320	0.358	710,000	234,180	0.3298	53.70	52.80	-	48.00	53.70	4,733	49.475	12.93%
1994-09-23	0	0.317	0.312	-	0.292	0.317	400,000	123,480	0.3087	47.55	46.80	-	43.80	47.55	2,667	46.305	8.56%
1994-09-22	0	0.292	0.292	-	0.284	0.290	250,000	71,900	0.2876	43.80	43.80	-	42.60	43.50	1,667	43.140	2.82%
1994-09-20	0	0.284	-	0.284	-	-	0	0	-	42.60	-	42.60	-	-	0	-	-1.39%
1994-09-19	0	0.288	-	0.290	-	-	0	0	-	43.20	-	43.50	-	-	0	-	0.00%
1994-09-16	0	0.288	0.288	0.295	0.278	0.296	2,910,000	780,872	0.2683	43.20	43.20	44.25	41.70	44.40	19,400	40.251	2.86%
1994-09-15	0	0.280	0.280	-	0.262	0.273	1,970,000	519,100	0.2635	42.00	42.00	-	39.30	40.95	13,133	39.525	3.70%
1994-09-14	0	0.270	-	0.270	0.276	0.276	580,000	147,200	0.2538	40.50	-	40.50	41.40	41.40	3,867	38.069	-6.90%
1994-09-13	0	0.290	-	0.288	0.290	0.300	160,000	47,310	0.2957	43.50	-	43.20	43.50	45.00	1,067	44.353	-12.12%
1994-09-12	0	0.330	-	0.330	-	-	0	0	-	49.50	-	49.50	-	-	0	-	-0.90%
1994-09-09	0	0.333	-	0.333	0.335	0.335	60,000	20,100	0.3350	49.95	-	49.95	50.25	50.25	400	50.250	-0.60%
1994-09-08	0	0.335	-	0.335	-	-	0	0	-	50.25	-	50.25	-	-	0	-	-1.47%
1994-09-07	0	0.340	-	0.340	-	-	0	0	-	51.00	-	51.00	-	-	0	-	-1.45%
1994-09-06	0	0.345	-	0.345	-	-	0	0	-	51.75	-	51.75	-	-	0	-	0.00%
1994-09-05	0	0.345	-	0.345	-	-	0	0	-	51.75	-	51.75	-	-	0	-	0.00%
1994-09-02	0	0.345	-	0.345	-	-	0	0	-	51.75	-	51.75	-	-	0	-	0.00%
1994-09-01	0	0.345	-	0.349	0.345	0.345	26,000	8,970	0.3450	51.75	-	52.35	51.75	51.75	173	51.750	-1.15%
1994-08-31	0	0.349	-	0.349	-	-	0	0	-	52.35	-	52.35	-	-	0	-	-1.69%
1994-08-30	0	0.355	-	0.355	-	-	0	0	-	53.25	-	53.25	-	-	0	-	-4.57%
1994-08-26	0	0.372	-	0.375	0.372	0.372	10,000	3,720	0.3720	55.80	-	56.25	55.80	55.80	67	55.800	-2.11%
1994-08-25	0	0.380	-	0.380	0.380	0.380	24,000	9,120	0.3800	57.00	-	57.00	57.00	57.00	160	57.000	-0.52%
1994-08-24	0	0.382	-	0.390	0.382	0.382	50,000	19,100	0.3820	57.30	-	58.50	57.30	57.30	333	57.300	-1.04%
1994-08-23	0	0.386	-	0.396	0.386	0.390	120,000	46,680	0.3890	57.90	-	59.40	57.90	58.50	800	58.350	-1.53%
1994-08-22	0	0.392	-	0.400	0.392	0.400	200,000	79,400	0.3970	58.80	-	60.00	58.80	60.00	1,333	59.550	-2.00%
1994-08-19	0	0.400	0.400	-	0.396	0.400	134,000	53,372	0.3983	60.00	60.00	-	59.40	60.00	893	59.745	-4.76%
1994-08-18	0	0.420	-	0.420	-	-	0	0	-	63.00	-	63.00	-	-	0	-	-1.41%
1994-08-17	0	0.426	-	0.426	-	-	0	0	-	63.90	-	63.90	-	-	0	-	0.00%
1994-08-16	0	0.426	-	-	-	-	0	0	-	63.90	-	-	-	-	0	-	0.00%
1994-08-15	0	0.426	-	-	-	-	0	0	-	63.90	-	-	-	-	0	-	0.00%
1994-08-12	0	0.426	-	-	0.426	0.426	40,000	17,040	0.4260	63.90	-	-	63.90	63.90	267	63.900	-0.93%
1994-08-11	0	0.430	-	0.430	-	-	0	0	-	64.50	-	64.50	-	-	0	-	0.00%
1994-08-10	0	0.430	-	0.430	0.430	0.430	100,000	43,000	0.4300	64.50	-	64.50	64.50	64.50	667	64.500	0.00%
1994-08-09	0	0.430	-	-	0.430	0.430	170,000	73,100	0.4300	64.50	-	-	64.50	64.50	1,133	64.500	0.00%
1994-08-08	0	0.430	-	0.430	0.430	0.430	218,000	93,740	0.4300	64.50	-	64.50	64.50	64.50	1,453	64.500	-0.46%
1994-08-05	0	0.432	-	0.432	0.432	0.440	180,000	78,800	0.4378	64.80	-	64.80	64.80	66.00	1,200	65.667	-0.92%
1994-08-04	0	0.436	-	0.436	0.436	0.440	110,000	48,200	0.4382	65.40	-	65.40	65.40	66.00	733	65.727	-0.91%
1994-08-03	0	0.440	-	0.440	0.440	0.440	20,000	8,800	0.4400	66.00	-	66.00	66.00	66.00	133	66.000	0.00%
1994-08-02	0	0.440	-	0.440	0.440	0.446	56,000	24,860	0.4439	66.00	-	66.00	66.00	66.90	373	66.589	-2.22%
1994-08-01	0	0.450	-	0.450	0.450	0.450	50,000	22,500	0.4500	67.50	-	67.50	67.50	67.50	333	67.500	0.00%
1994-07-29	0	0.450	-	0.450	-	-	0	0	-	67.50	-	67.50	-	-	0	-	-3.23%
1994-07-28	0	0.465	-	0.465	-	-	0	0	-	69.75	-	69.75	-	-	0	-	-3.12%
1994-07-27	0	0.480	-	0.480	-	-	0	0	-	72.00	-	72.00	-	-	0	-	-2.04%
1994-07-26	0	0.490	-	0.490	0.500	0.500	20,000	10,000	0.5000	73.50	-	73.50	75.00	75.00	133	75.000	-2.00%
1994-07-25	0	0.500	-	0.500	-	-	0	0	-	75.00	-	75.00	-	-	0	-	0.00%
1994-07-22	0	0.500	-	0.500	0.500	0.500	40,000	20,000	0.5000	75.00	-	75.00	75.00	75.00	267	75.000	-5.66%
1994-07-21	0	0.530	-	0.530	-	-	0	0	-	79.50	-	79.50	-	-	0	-	-0.93%
1994-07-20	0	0.535	-	0.535	-	-	0	0	-	80.25	-	80.25	-	-	0	-	-0.93%
1994-07-19	0	0.540	-	0.540	-	-	60,000	32,700	0.5450	81.00	-	81.00	-	-	400	81.750	-0.92%
1994-07-18	0	0.545	-	0.545	-	-	0	0	-	81.75	-	81.75	-	-	0	-	-0.91%
1994-07-15	0	0.550	-	0.550	-	-	0	0	-	82.50	-	82.50	-	-	0	-	0.00%
1994-07-14	0	0.550	-	0.550	-	-	0	0	-	82.50	-	82.50	-	-	0	-	-1.79%
1994-07-13	0	0.560	-	0.560	-	-	0	0	-	84.00	-	84.00	-	-	0	-	-1.75%
1994-07-12	0	0.570	-	0.570	0.570	0.570	18,000	10,260	0.5700	85.50	-	85.50	85.50	85.50	120	85.500	-0.87%
1994-07-11	0	0.575	-	0.580	-	-	0	0	-	86.25	-	87.00	-	-	0	-	0.00%
1994-07-08	0	0.575	-	0.575	-	-	0	0	-	86.25	-	86.25	-	-	0	-	0.00%
1994-07-07	0	0.575	-	0.575	-	-	0	0	-	86.25	-	86.25	-	-	0	-	0.00%
1994-07-06	0	0.575	-	0.575	-	-	0	0	-	86.25	-	86.25	-	-	0	-	-1.71%
1994-07-05	0	0.585	-	0.585	-	-	0	0	-	87.75	-	87.75	-	-	0	-	0.00%
1994-07-04	0	0.585	-	0.585	-	-	0	0	-	87.75	-	87.75	-	-	0	-	-2.50%
1994-07-01	0	0.600	-	0.610	-	-	0	0	-	90.00	-	91.50	-	-	0	-	0.00%
1994-06-30	0	0.600	-	0.600	-	-	0	0	-	90.00	-	90.00	-	-	0	-	-3.23%
1994-06-29	0	0.620	-	0.620	0.630	0.640	396,000	252,480	0.6376	93.00	-	93.00	94.50	96.00	2,640	95.636	-3.12%
1994-06-28	0	0.640	-	0.640	0.650	0.650	100,000	65,000	0.6500	96.00	-	96.00	97.50	97.50	667	97.500	0.00%
1994-06-27	0	0.640	-	0.640	-	-	0	0	-	96.00	-	96.00	-	-	0	-	-4.48%
1994-06-24	0	0.670	-	0.670	0.680	0.680	100,000	68,000	0.6800	100.5	-	100.5	102.0	102.0	667	102.00	-1.47%
1994-06-23	0	0.680	-	0.680	0.660	0.710	940,000	651,600	0.6932	102.0	-	102.0	99.00	106.5	6,267	103.98	-4.23%
1994-06-22	0	0.710	0.660	0.710	0.660	0.710	984,000	677,700	0.6887	106.5	99.00	106.5	99.00	106.5	6,560	103.31	2.90%
1994-06-21	0	0.690	-	0.690	-	-	0	0	-	103.5	-	103.5	-	-	0	-	0.00%
1994-06-20	0	0.690	-	0.700	-	-	0	0	-	103.5	-	105.0	-	-	0	-	0.00%
1994-06-17	0	0.690	-	0.700	-	-	0	0	-	103.5	-	105.0	-	-	0	-	0.00%
1994-06-16	0	0.690	-	0.700	-	-	0	0	-	103.5	-	105.0	-	-	0	-	0.00%
1994-06-15	0	0.690	-	0.690	-	-	0	0	-	103.5	-	103.5	-	-	0	-	0.00%
1994-06-10	0	0.690	-	0.700	-	-	0	0	-	103.5	-	105.0	-	-	0	-	0.00%
1994-06-09	0	0.690	-	0.700	-	-	0	0	-	103.5	-	105.0	-	-	0	-	0.00%
1994-06-08	0	0.690	0.670	0.700	0.650	0.690	100,000	67,100	0.6710	103.5	100.5	105.0	97.50	103.5	667	100.65	-1.43%
1994-06-07	0	0.700	-	0.700	-	-	0	0	-	105.0	-	105.0	-	-	0	-	0.00%
1994-06-06	0	0.700	-	0.700	0.700	0.700	52,000	36,400	0.7000	105.0	-	105.0	105.0	105.0	347	105.00	0.00%
1994-06-03	0	0.700	0.620	0.700	0.700	0.700	50,000	35,000	0.7000	105.0	93.00	105.0	105.0	105.0	333	105.00	0.00%
1994-06-02	0	0.700	-	-	0.700	0.700	2,000	1,400	0.7000	105.0	-	-	105.0	105.0	13	105.00	0.00%
1994-06-01	1	0.700	-	0.700	-	-	0	0	-	105.0	-	105.0	-	-	0	-	0.00%
1994-05-31	0	0.700	-	0.700	-	-	0	0	-	105.0	-	105.0	-	-	0	-	0.00%
1994-05-30	0	0.700	-	0.700	-	-	0	0	-	105.0	-	105.0	-	-	0	-	0.00%
1994-05-27	0	0.700	-	0.700	-	-	0	0	-	105.0	-	105.0	-	-	0	-	0.00%
1994-05-26	0	0.700	-	0.700	-	-	0	0	-	105.0	-	105.0	-	-	0	-	0.00%
1994-05-25	0	0.700	-	0.700	-	-	0	0	-	105.0	-	105.0	-	-	0	-	0.00%
1994-05-24	0	0.700	-	0.700	-	-	0	0	-	105.0	-	105.0	-	-	0	-	0.00%
1994-05-23	0	0.700	-	0.720	-	-	0	0	-	105.0	-	108.0	-	-	0	-	0.00%
1994-05-20	0	0.700	-	0.710	0.700	0.700	150,000	105,000	0.7000	105.0	-	106.5	105.0	105.0	1,000	105.00	1.45%
1994-05-19	0	0.690	0.680	0.720	0.570	0.690	50,000	33,740	0.6748	103.5	102.0	108.0	85.50	103.5	333	101.22	0.00%
1994-05-18	0	0.690	-	0.700	-	-	0	0	-	103.5	-	105.0	-	-	0	-	0.00%
1994-05-17	0	0.690	-	0.720	-	-	0	0	-	103.5	-	108.0	-	-	0	-	0.00%
1994-05-16	0	0.690	-	0.720	-	-	0	0	-	103.5	-	108.0	-	-	0	-	0.00%
1994-05-13	0	0.690	-	0.720	-	-	0	0	-	103.5	-	108.0	-	-	0	-	0.00%
1994-05-12	0	0.690	-	0.690	0.690	0.690	70,000	48,300	0.6900	103.5	-	103.5	103.5	103.5	467	103.50	1.47%
1994-05-11	0	0.680	-	0.710	0.680	0.680	100,000	68,000	0.6800	102.0	-	106.5	102.0	102.0	667	102.00	0.00%
1994-05-10	0	0.680	-	0.700	0.680	0.700	130,000	89,000	0.6846	102.0	-	105.0	102.0	105.0	867	102.69	-2.86%
1994-05-09	0	0.700	-	0.720	0.660	0.700	150,000	101,000	0.6733	105.0	-	108.0	99.00	105.0	1,000	101.00	2.94%
1994-05-06	0	0.680	0.670	0.720	0.680	0.680	150,000	102,000	0.6800	102.0	100.5	108.0	102.0	102.0	1,000	102.00	0.00%
1994-05-05	0	0.680	0.680	0.720	0.680	0.680	266,000	180,880	0.6800	102.0	102.0	108.0	102.0	102.0	1,773	102.00	-1.45%
1994-05-04	0	0.690	0.690	0.720	0.680	0.690	370,000	254,800	0.6886	103.5	103.5	108.0	102.0	103.5	2,467	103.30	-1.43%
1994-05-03	0	0.700	0.700	0.720	0.700	0.700	82,000	57,400	0.7000	105.0	105.0	108.0	105.0	105.0	547	105.00	0.00%
1994-05-02	0	0.700	0.690	0.720	-	-	0	0	-	105.0	103.5	108.0	-	-	0	-	0.00%
1994-04-29	0	0.700	0.690	0.720	-	-	0	0	-	105.0	103.5	108.0	-	-	0	-	0.00%
1994-04-28	0	0.700	0.700	0.720	-	-	0	0	-	105.0	105.0	108.0	-	-	0	-	0.00%
1994-04-27	0	0.700	0.700	0.710	-	-	0	0	-	105.0	105.0	106.5	-	-	0	-	0.00%
1994-04-26	0	0.700	0.690	0.700	0.700	0.700	100,000	70,000	0.7000	105.0	103.5	105.0	105.0	105.0	667	105.00	0.00%
1994-04-25	0	0.700	0.690	0.700	0.700	0.700	102,000	71,400	0.7000	105.0	103.5	105.0	105.0	105.0	680	105.00	0.00%
1994-04-22	0	0.700	0.700	0.710	0.700	0.700	50,000	35,000	0.7000	105.0	105.0	106.5	105.0	105.0	333	105.00	0.00%
1994-04-21	0	0.700	0.690	0.720	0.700	0.700	160,000	112,000	0.7000	105.0	103.5	108.0	105.0	105.0	1,067	105.00	-1.41%
1994-04-20	0	0.710	0.700	0.720	-	-	0	0	-	106.5	105.0	108.0	-	-	0	-	0.00%
1994-04-19	0	0.710	0.700	0.720	-	-	0	0	-	106.5	105.0	108.0	-	-	0	-	0.00%
1994-04-18	0	0.710	0.710	0.720	0.710	0.720	90,000	64,100	0.7122	106.5	106.5	108.0	106.5	108.0	600	106.83	2.90%
1994-04-15	0	0.690	0.690	0.720	0.690	0.700	210,000	145,500	0.6929	103.5	103.5	108.0	103.5	105.0	1,400	103.93	-1.43%
1994-04-14	0	0.700	0.690	0.720	0.700	0.700	50,000	35,000	0.7000	105.0	103.5	108.0	105.0	105.0	333	105.00	1.45%
1994-04-13	0	0.690	0.690	0.700	0.690	0.690	80,000	55,200	0.6900	103.5	103.5	105.0	103.5	103.5	533	103.50	0.00%
1994-04-12	0	0.690	0.690	0.720	0.690	0.690	80,000	55,200	0.6900	103.5	103.5	108.0	103.5	103.5	533	103.50	-1.43%
1994-04-11	0	0.700	0.700	0.720	0.700	0.700	30,000	21,000	0.7000	105.0	105.0	108.0	105.0	105.0	200	105.00	0.00%
1994-04-08	0	0.700	0.700	0.710	-	-	0	0	-	105.0	105.0	106.5	-	-	0	-	0.00%
1994-04-07	0	0.700	-	0.720	-	-	0	0	-	105.0	-	108.0	-	-	0	-	0.00%
1994-04-06	0	0.700	0.700	0.720	-	-	0	0	-	105.0	105.0	108.0	-	-	0	-	0.00%
1994-03-31	0	0.700	0.700	0.720	0.690	0.690	170,000	117,300	0.6900	105.0	105.0	108.0	103.5	103.5	1,133	103.50	0.00%
1994-03-30	0	0.700	0.690	0.720	-	-	0	0	-	105.0	103.5	108.0	-	-	0	-	0.00%
1994-03-29	0	0.700	0.700	0.720	0.700	0.700	30,000	21,000	0.7000	105.0	105.0	108.0	105.0	105.0	200	105.00	0.00%
1994-03-28	0	0.700	0.700	0.720	0.680	0.700	300,000	207,000	0.6900	105.0	105.0	108.0	102.0	105.0	2,000	103.50	-2.78%
1994-03-25	0	0.720	0.700	0.720	0.720	0.720	50,000	36,000	0.7200	108.0	105.0	108.0	108.0	108.0	333	108.00	2.86%
1994-03-24	0	0.700	0.700	0.720	0.690	0.690	128,000	88,320	0.6900	105.0	105.0	108.0	103.5	103.5	853	103.50	0.00%
1994-03-23	0	0.700	0.700	0.710	0.700	0.720	520,000	373,000	0.7173	105.0	105.0	106.5	105.0	108.0	3,467	107.60	0.00%
1994-03-22	0	0.700	0.690	0.720	0.690	0.700	254,000	176,260	0.6939	105.0	103.5	108.0	103.5	105.0	1,693	104.09	0.00%
1994-03-21	0	0.700	0.700	0.720	0.690	0.700	262,000	181,980	0.6946	105.0	105.0	108.0	103.5	105.0	1,747	104.19	0.00%
1994-03-18	0	0.700	-	0.700	0.700	0.700	210,000	147,000	0.7000	105.0	-	105.0	105.0	105.0	1,400	105.00	0.00%
1994-03-17	0	0.700	0.670	0.710	0.700	0.700	50,000	35,000	0.7000	105.0	100.5	106.5	105.0	105.0	333	105.00	-1.41%
1994-03-16	0	0.710	0.710	0.720	0.700	0.720	140,000	99,100	0.7079	106.5	106.5	108.0	105.0	108.0	933	106.18	1.43%
1994-03-15	0	0.700	0.700	0.720	-	-	0	0	-	105.0	105.0	108.0	-	-	0	-	0.00%
1994-03-14	0	0.700	0.670	0.720	-	-	3,092,000	2,164,400	0.7000	105.0	100.5	108.0	-	-	20,613	105.00	0.00%
1994-03-11	0	0.700	0.670	0.720	0.700	0.700	108,000	75,600	0.7000	105.0	100.5	108.0	105.0	105.0	720	105.00	-2.78%
1994-03-10	0	0.720	0.710	0.720	0.720	0.720	300,000	216,000	0.7200	108.0	106.5	108.0	108.0	108.0	2,000	108.00	0.00%
1994-03-09	0	0.720	0.710	0.720	0.710	0.720	550,000	395,800	0.7196	108.0	106.5	108.0	106.5	108.0	3,667	107.95	1.41%
1994-03-08	0	0.710	0.680	0.720	0.710	0.710	30,000	21,300	0.7100	106.5	102.0	108.0	106.5	106.5	200	106.50	0.00%
1994-03-07	0	0.710	0.700	0.720	-	-	0	0	-	106.5	105.0	108.0	-	-	0	-	0.00%
1994-03-04	0	0.710	0.710	0.720	0.700	0.710	96,000	67,860	0.7069	106.5	106.5	108.0	105.0	106.5	640	106.03	1.43%
1994-03-03	0	0.700	0.700	0.720	0.700	0.720	140,000	99,200	0.7086	105.0	105.0	108.0	105.0	108.0	933	106.29	-1.41%
1994-03-02	0	0.710	0.710	0.720	0.700	0.720	202,000	143,920	0.7125	106.5	106.5	108.0	105.0	108.0	1,347	106.87	-1.39%
1994-03-01	0	0.720	0.680	0.720	0.670	0.720	90,000	62,800	0.6978	108.0	102.0	108.0	100.5	108.0	600	104.67	2.86%
1994-02-28	0	0.700	0.670	0.720	0.680	0.700	70,000	48,600	0.6943	105.0	100.5	108.0	102.0	105.0	467	104.14	4.48%
1994-02-25	0	0.670	0.670	0.720	0.670	0.670	30,000	20,100	0.6700	100.5	100.5	108.0	100.5	100.5	200	100.50	-4.29%
1994-02-24	0	0.700	-	0.700	0.700	0.700	6,000	4,200	0.7000	105.0	-	105.0	105.0	105.0	40	105.00	0.00%
1994-02-23	0	0.700	-	0.700	0.700	0.700	154,000	107,800	0.7000	105.0	-	105.0	105.0	105.0	1,027	105.00	-2.78%
1994-02-22	0	0.720	0.660	0.730	0.670	0.730	310,000	221,200	0.7135	108.0	99.00	109.5	100.5	109.5	2,067	107.03	-1.37%
1994-02-21	0	0.730	0.730	0.750	0.730	0.750	120,000	89,600	0.7467	109.5	109.5	112.5	109.5	112.5	800	112.00	-2.67%
1994-02-18	0	0.750	0.750	0.800	0.750	0.750	80,000	60,000	0.7500	112.5	112.5	120.0	112.5	112.5	533	112.50	-3.85%
1994-02-17	0	0.780	-	0.800	-	-	0	0	-	117.0	-	120.0	-	-	0	-	0.00%
1994-02-16	0	0.780	-	0.800	-	-	0	0	-	117.0	-	120.0	-	-	0	-	0.00%
1994-02-15	0	0.780	-	0.800	-	-	0	0	-	117.0	-	120.0	-	-	0	-	0.00%
1994-02-14	0	0.780	0.730	0.780	0.780	0.780	20,000	15,600	0.7800	117.0	109.5	117.0	117.0	117.0	133	117.00	-2.50%
1994-02-09	0	0.800	0.750	0.800	0.800	0.800	100,000	80,000	0.8000	120.0	112.5	120.0	120.0	120.0	667	120.00	3.90%
1994-02-08	0	0.770	0.730	-	-	-	0	0	-	115.5	109.5	-	-	-	0	-	0.00%
1994-02-07	0	0.770	0.760	0.770	0.770	0.800	80,000	63,100	0.7888	115.5	114.0	115.5	115.5	120.0	533	118.31	-2.53%
1994-02-04	0	0.790	0.790	-	-	-	0	0	-	118.5	118.5	-	-	-	0	-	0.00%
1994-02-03	0	0.790	0.790	0.800	0.770	0.780	120,000	93,400	0.7783	118.5	118.5	120.0	115.5	117.0	800	116.75	0.00%
1994-02-02	0	0.790	0.790	0.800	0.790	0.830	460,000	372,100	0.8089	118.5	118.5	120.0	118.5	124.5	3,067	121.34	-3.66%
1994-02-01	0	0.820	0.810	-	0.810	0.830	508,000	416,400	0.8197	123.0	121.5	-	121.5	124.5	3,387	122.95	-2.38%
1994-01-31	0	0.840	0.800	0.840	0.810	0.840	200,000	164,500	0.8225	126.0	120.0	126.0	121.5	126.0	1,333	123.38	7.69%
1994-01-28	0	0.780	0.780	-	0.780	0.780	100,000	78,000	0.7800	117.0	117.0	-	117.0	117.0	667	117.00	-3.70%
1994-01-27	0	0.810	0.790	-	0.790	0.810	226,000	186,060	0.8233	121.5	118.5	-	118.5	121.5	1,507	123.49	5.19%
1994-01-26	0	0.770	0.770	0.830	0.760	0.830	294,000	229,260	0.7798	115.5	115.5	124.5	114.0	124.5	1,960	116.97	-10.47%
1994-01-25	0	0.860	-	0.860	0.860	0.880	82,000	71,120	0.8673	129.0	-	129.0	129.0	132.0	547	130.10	-4.44%
1994-01-24	0	0.900	0.860	-	0.900	0.900	62,000	55,800	0.9000	135.0	129.0	-	135.0	135.0	413	135.00	0.00%
1994-01-21	0	0.900	0.900	0.940	0.900	0.910	140,000	126,180	0.9013	135.0	135.0	141.0	135.0	136.5	933	135.19	0.00%
1994-01-20	0	0.900	0.890	0.950	0.900	0.900	100,000	90,000	0.9000	135.0	133.5	142.5	135.0	135.0	667	135.00	-3.23%
1994-01-19	0	0.930	0.900	0.940	0.900	0.940	90,000	84,000	0.9333	139.5	135.0	141.0	135.0	141.0	600	140.00	0.00%
1994-01-18	0	0.930	0.900	-	0.930	0.930	50,000	46,500	0.9300	139.5	135.0	-	139.5	139.5	333	139.50	0.00%
1994-01-17	0	0.930	0.930	0.960	0.930	0.940	108,000	100,760	0.9330	139.5	139.5	144.0	139.5	141.0	720	139.94	1.09%
1994-01-14	0	0.920	0.920	0.930	0.930	0.930	30,000	27,900	0.9300	138.0	138.0	139.5	139.5	139.5	200	139.50	0.00%
1994-01-13	0	0.920	0.910	0.920	-	-	0	0	-	138.0	136.5	138.0	-	-	0	-	0.00%
1994-01-12	0	0.920	0.920	0.950	0.920	0.950	40,000	37,400	0.9350	138.0	138.0	142.5	138.0	142.5	267	140.25	-3.16%
1994-01-11	0	0.950	0.920	0.970	0.950	0.950	130,000	123,500	0.9500	142.5	138.0	145.5	142.5	142.5	867	142.50	0.00%
1994-01-10	0	0.950	0.950	0.970	0.950	0.950	50,000	47,500	0.9500	142.5	142.5	145.5	142.5	142.5	333	142.50	0.00%
1994-01-07	0	0.950	-	0.980	0.950	0.960	70,000	66,600	0.9514	142.5	-	147.0	142.5	144.0	467	142.71	-2.06%
1994-01-06	0	0.970	0.960	0.970	0.960	0.980	120,000	115,560	0.9630	145.5	144.0	145.5	144.0	147.0	800	144.45	0.00%
1994-01-05	0	0.970	0.970	0.980	0.940	0.980	186,000	178,960	0.9622	145.5	145.5	147.0	141.0	147.0	1,240	144.32	0.00%
1994-01-04	0	0.970	0.960	0.970	0.960	0.980	480,000	465,000	0.9688	145.5	144.0	145.5	144.0	147.0	3,200	145.31	-2.02%
1994-01-03	0	0.990	0.960	0.990	-	-	0	0	-	148.5	144.0	148.5	-	-	0	-

---

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

---