Prices and Webb-site Total Returns

Dufu Liquor Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00986	1994-02-02			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-25	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2026-06-24	0	0.295	0.295	0.310	0.285	0.300	80,120	23,730	0.2962	0.295	0.295	0.310	0.285	0.300	80,120	0.2962	-1.67%
2026-06-23	0	0.300	0.280	0.300	0.280	0.320	290,000	85,375	0.2944	0.300	0.280	0.300	0.280	0.320	290,000	0.2944	-10.45%
2026-06-22	0	0.335	0.300	0.335	0.280	0.335	109,020	33,535	0.3076	0.335	0.300	0.335	0.280	0.335	109,020	0.3076	0.00%
2026-06-18	0	0.335	0.310	0.335	0.300	0.345	76,014	24,409	0.3211	0.335	0.310	0.335	0.300	0.345	76,014	0.3211	-2.90%
2026-06-17	0	0.345	0.340	0.385	0.275	0.345	22,000	6,950	0.3159	0.345	0.340	0.385	0.275	0.345	22,000	0.3159	1.47%
2026-06-16	0	0.340	0.285	0.350	-	-	0	0	-	0.340	0.285	0.350	-	-	0	-	0.00%
2026-06-15	0	0.340	0.300	0.385	-	-	2	0	-	0.340	0.300	0.385	-	-	2	-	0.00%
2026-06-12	0	0.340	0.305	0.390	0.255	0.345	309,400	95,932	0.3101	0.340	0.305	0.390	0.255	0.345	309,400	0.3101	4.62%
2026-06-11	0	0.325	0.325	0.330	0.325	0.325	15,000	4,875	0.3250	0.325	0.325	0.330	0.325	0.325	15,000	0.3250	-1.52%
2026-06-10	0	0.330	0.270	0.330	0.330	0.330	10,002	3,300	0.3299	0.330	0.270	0.330	0.330	0.330	10,002	0.3299	0.00%
2026-06-09	0	0.330	0.325	0.330	0.330	0.330	30,010	9,903	0.3300	0.330	0.325	0.330	0.330	0.330	30,010	0.3300	0.00%
2026-06-08	0	0.330	0.295	0.330	0.340	0.340	200	68	0.3400	0.330	0.295	0.330	0.340	0.340	200	0.3400	-2.94%
2026-06-05	0	0.340	0.340	0.390	0.330	0.340	113,600	38,539	0.3393	0.340	0.340	0.390	0.330	0.340	113,600	0.3393	3.03%
2026-06-04	0	0.330	0.315	0.400	0.300	0.400	549,800	200,248	0.3642	0.330	0.315	0.400	0.300	0.400	549,800	0.3642	-5.71%
2026-06-03	0	0.350	0.315	0.350	0.300	0.350	90,060	29,463	0.3271	0.350	0.315	0.350	0.300	0.350	90,060	0.3271	-4.11%
2026-06-02	0	0.365	0.365	0.420	0.350	0.370	51,109	18,610	0.3641	0.365	0.365	0.420	0.350	0.370	51,109	0.3641	-5.19%
2026-06-01	0	0.385	0.385	0.445	0.385	0.445	84,600	36,541	0.4319	0.385	0.385	0.445	0.385	0.445	84,600	0.4319	-10.47%
2026-05-29	0	0.430	0.415	0.445	0.410	0.430	61,600	26,019	0.4224	0.430	0.415	0.445	0.410	0.430	61,600	0.4224	0.00%
2026-05-28	0	0.430	0.380	0.430	0.370	0.430	39,630	16,900	0.4264	0.430	0.380	0.430	0.370	0.430	39,630	0.4264	0.00%
2026-05-27	0	0.430	0.425	0.430	0.430	0.550	31,630	15,254	0.4823	0.430	0.425	0.430	0.430	0.550	31,630	0.4823	2.38%
2026-05-26	0	0.042	0.041	0.042	0.040	0.046	1,262,500	50,932	0.0403	0.420	0.410	0.420	0.400	0.460	126,250	0.4034	-4.55%
2026-05-22	0	0.044	0.042	0.044	0.037	0.049	2,645,900	121,542	0.0459	0.440	0.420	0.440	0.370	0.490	264,590	0.4594	12.82%
2026-05-21	0	0.039	0.039	0.040	0.038	0.039	330,500	12,881	0.0390	0.390	0.390	0.400	0.380	0.390	33,050	0.3897	0.00%
2026-05-20	0	0.039	0.039	0.040	0.037	0.039	2,960,000	115,320	0.0390	0.390	0.390	0.400	0.370	0.390	296,000	0.3896	0.00%
2026-05-19	0	0.039	0.039	0.041	0.038	0.038	404,000	15,352	0.0380	0.390	0.390	0.410	0.380	0.380	40,400	0.3800	-4.88%
2026-05-18	0	0.041	0.039	0.041	0.039	0.041	532,000	21,732	0.0408	0.410	0.390	0.410	0.390	0.410	53,200	0.4085	0.00%
2026-05-15	0	0.041	0.040	0.045	0.041	0.041	121,000	4,952	0.0409	0.410	0.400	0.450	0.410	0.410	12,100	0.4093	-6.82%
2026-05-14	0	0.044	0.041	0.044	0.041	0.044	752,000	32,672	0.0434	0.440	0.410	0.440	0.410	0.440	75,200	0.4345	2.33%
2026-05-13	0	0.043	0.041	0.043	0.040	0.045	974,900	40,349	0.0414	0.430	0.410	0.430	0.400	0.450	97,490	0.4139	0.00%
2026-05-12	0	0.043	0.042	0.047	0.042	0.048	1,377,300	63,256	0.0459	0.430	0.420	0.470	0.420	0.480	137,730	0.4593	-2.27%
2026-05-11	0	0.044	0.043	0.044	0.043	0.044	1,320,000	56,970	0.0432	0.440	0.430	0.440	0.430	0.440	132,000	0.4316	0.00%
2026-05-08	0	0.044	0.044	0.045	0.043	0.044	144,000	6,272	0.0436	0.440	0.440	0.450	0.430	0.440	14,400	0.4356	2.33%
2026-05-07	0	0.043	0.041	0.043	0.040	0.045	624,000	25,792	0.0413	0.430	0.410	0.430	0.400	0.450	62,400	0.4133	2.38%
2026-05-06	0	0.042	0.041	0.042	0.040	0.044	512,000	20,720	0.0405	0.420	0.410	0.420	0.400	0.440	51,200	0.4047	5.00%
2026-05-05	0	0.040	0.040	0.041	0.038	0.041	72,500	2,900	0.0400	0.400	0.400	0.410	0.380	0.410	7,250	0.4000	2.56%
2026-05-04	0	0.039	0.039	0.041	0.039	0.039	14,000	546	0.0390	0.390	0.390	0.410	0.390	0.390	1,400	0.3900	0.00%
2026-04-30	0	0.039	0.039	0.041	0.038	0.039	174,000	6,706	0.0385	0.390	0.390	0.410	0.380	0.390	17,400	0.3854	2.63%
2026-04-29	0	0.038	0.037	0.038	0.037	0.040	1,030,200	39,495	0.0383	0.380	0.370	0.380	0.370	0.400	103,020	0.3834	-5.00%
2026-04-28	0	0.040	0.037	0.040	0.037	0.041	4,610,040	179,372	0.0389	0.400	0.370	0.400	0.370	0.410	461,004	0.3891	-2.44%
2026-04-27	0	0.041	0.039	0.041	0.039	0.041	1,520,000	60,262	0.0396	0.410	0.390	0.410	0.390	0.410	152,000	0.3965	5.13%
2026-04-24	0	0.039	0.039	0.041	0.039	0.042	4,656,000	186,406	0.0400	0.390	0.390	0.410	0.390	0.420	465,600	0.4004	-7.14%
2026-04-23	0	0.042	0.041	0.042	0.038	0.043	6,336,000	265,340	0.0419	0.420	0.410	0.420	0.380	0.430	633,600	0.4188	-2.33%
2026-04-22	0	0.043	0.038	0.042	0.038	0.043	312,000	13,258	0.0425	0.430	0.380	0.420	0.380	0.430	31,200	0.4249	7.50%
2026-04-21	0	0.040	0.040	0.042	0.038	0.038	40,000	1,520	0.0380	0.400	0.400	0.420	0.380	0.380	4,000	0.3800	0.00%
2026-04-20	0	0.040	0.039	0.041	0.037	0.040	336,000	13,176	0.0392	0.400	0.390	0.410	0.370	0.400	33,600	0.3921	0.00%
2026-04-17	0	0.040	0.038	0.041	0.037	0.041	4,192,000	163,350	0.0390	0.400	0.380	0.410	0.370	0.410	419,200	0.3897	2.56%
2026-04-16	0	0.039	0.038	0.039	0.038	0.045	4,490,000	183,430	0.0409	0.390	0.380	0.390	0.380	0.450	449,000	0.4085	-13.33%
2026-04-15	0	0.045	0.042	0.045	0.041	0.051	8,320,100	384,115	0.0462	0.450	0.420	0.450	0.410	0.510	832,010	0.4617	-8.16%
2026-04-14	0	0.049	0.045	0.052	0.041	0.061	11,107,600	541,046	0.0487	0.490	0.450	0.520	0.410	0.610	1,110,760	0.4871	-20.97%
2026-04-13	0	0.062	0.053	0.062	0.051	0.062	638,000	34,584	0.0542	0.620	0.530	0.620	0.510	0.620	63,800	0.5421	8.77%
2026-04-10	0	0.057	0.054	0.057	0.052	0.059	2,178,000	116,698	0.0536	0.570	0.540	0.570	0.520	0.590	217,800	0.5358	0.00%
2026-04-09	0	0.057	0.057	0.059	0.056	0.062	594,000	35,676	0.0601	0.570	0.570	0.590	0.560	0.620	59,400	0.6006	-8.06%
2026-04-08	0	0.062	0.060	0.065	0.060	0.067	1,738,000	113,192	0.0651	0.620	0.600	0.650	0.600	0.670	173,800	0.6513	-6.06%
2026-04-02	0	0.066	0.065	0.067	0.060	0.067	1,140,000	72,400	0.0635	0.660	0.650	0.670	0.600	0.670	114,000	0.6351	-5.71%
2026-04-01	0	0.070	0.065	0.070	0.065	0.070	263,000	17,306	0.0658	0.700	0.650	0.700	0.650	0.700	26,300	0.6580	7.69%
2026-03-31	0	0.065	0.059	0.065	0.060	0.065	508,000	31,194	0.0614	0.650	0.590	0.650	0.600	0.650	50,800	0.6141	-1.52%
2026-03-30	0	0.066	0.069	0.072	0.065	0.072	586,000	38,438	0.0656	0.660	0.690	0.720	0.650	0.720	58,600	0.6559	-7.04%
2026-03-27	0	0.071	0.068	0.071	-	-	0	0	-	0.710	0.680	0.710	-	-	0	-	-2.74%
2026-03-26	0	0.073	0.066	0.074	0.070	0.073	352,010	24,646	0.0700	0.730	0.660	0.740	0.700	0.730	35,201	0.7002	1.39%
2026-03-25	0	0.072	0.064	0.072	0.064	0.072	32,585	2,135	0.0655	0.720	0.640	0.720	0.640	0.720	3,258	0.6552	5.88%
2026-03-24	0	0.068	0.064	0.068	0.067	0.070	376,000	25,786	0.0686	0.680	0.640	0.680	0.670	0.700	37,600	0.6858	-2.86%
2026-03-23	0	0.070	0.067	0.070	0.067	0.073	160,000	11,126	0.0695	0.700	0.670	0.700	0.670	0.730	16,000	0.6954	-5.41%
2026-03-20	0	0.074	0.070	0.074	0.074	0.077	118,000	8,758	0.0742	0.740	0.700	0.740	0.740	0.770	11,800	0.7422	0.00%
2026-03-19	0	0.074	0.067	0.074	0.070	0.074	34,000	2,476	0.0728	0.740	0.670	0.740	0.700	0.740	3,400	0.7282	5.71%
2026-03-18	0	0.070	0.069	0.070	0.070	0.070	70,000	4,900	0.0700	0.700	0.690	0.700	0.700	0.700	7,000	0.7000	0.00%
2026-03-17	0	0.070	0.066	0.070	0.070	0.074	192,300	13,483	0.0701	0.700	0.660	0.700	0.700	0.740	19,230	0.7011	0.00%
2026-03-16	0	0.070	0.068	0.070	0.070	0.070	740,000	51,800	0.0700	0.700	0.680	0.700	0.700	0.700	74,000	0.7000	0.00%
2026-03-13	0	0.070	0.067	0.070	0.066	0.070	278,000	18,482	0.0665	0.700	0.670	0.700	0.660	0.700	27,800	0.6648	-1.41%
2026-03-12	0	0.071	0.069	0.071	0.069	0.071	376,000	25,952	0.0690	0.710	0.690	0.710	0.690	0.710	37,600	0.6902	2.90%
2026-03-11	0	0.069	0.066	0.069	0.066	0.069	80,916	5,336	0.0659	0.690	0.660	0.690	0.660	0.690	8,092	0.6594	-1.43%
2026-03-10	0	0.070	0.066	0.070	0.066	0.070	292,000	19,440	0.0666	0.700	0.660	0.700	0.660	0.700	29,200	0.6658	0.00%
2026-03-09	0	0.070	0.065	0.070	0.065	0.070	160,000	10,500	0.0656	0.700	0.650	0.700	0.650	0.700	16,000	0.6563	6.06%
2026-03-06	0	0.066	0.063	0.066	0.061	0.066	129,000	8,127	0.0630	0.660	0.630	0.660	0.610	0.660	12,900	0.6300	8.20%
2026-03-05	0	0.061	0.061	0.065	0.060	0.065	3,436,000	212,232	0.0618	0.610	0.610	0.650	0.600	0.650	343,600	0.6177	-10.29%
2026-03-04	0	0.068	0.071	0.073	0.065	0.073	982,002	65,264	0.0665	0.680	0.710	0.730	0.650	0.730	98,200	0.6646	-4.23%
2026-03-03	0	0.071	0.068	0.071	0.069	0.071	1,400,000	97,198	0.0694	0.710	0.680	0.710	0.690	0.710	140,000	0.6943	0.00%
2026-03-02	0	0.071	0.071	0.073	0.070	0.076	510,000	37,530	0.0736	0.710	0.710	0.730	0.700	0.760	51,000	0.7359	0.00%
2026-02-27	0	0.071	0.071	0.076	0.069	0.073	5,880,000	416,766	0.0709	0.710	0.710	0.760	0.690	0.730	588,000	0.7088	-4.05%
2026-02-26	0	0.074	0.072	0.074	0.074	0.076	508,400	38,136	0.0750	0.740	0.720	0.740	0.740	0.760	50,840	0.7501	-1.33%
2026-02-25	0	0.075	0.074	0.076	0.075	0.077	984,700	74,147	0.0753	0.750	0.740	0.760	0.750	0.770	98,470	0.7530	0.00%
2026-02-24	0	0.075	0.074	0.075	0.075	0.079	2,458,000	187,518	0.0763	0.750	0.740	0.750	0.750	0.790	245,800	0.7629	-6.25%
2026-02-23	0	0.080	0.080	0.081	0.080	0.081	196,000	15,874	0.0810	0.800	0.800	0.810	0.800	0.810	19,600	0.8099	-1.23%
2026-02-20	0	0.081	0.075	0.081	0.077	0.083	594,000	46,700	0.0786	0.810	0.750	0.810	0.770	0.830	59,400	0.7862	6.58%
2026-02-16	0	0.076	0.076	0.082	0.076	0.076	50,000	3,800	0.0760	0.760	0.760	0.820	0.760	0.760	5,000	0.7600	-7.32%
2026-02-13	0	0.082	0.077	0.082	0.076	0.082	1,260,000	100,504	0.0798	0.820	0.770	0.820	0.760	0.820	126,000	0.7977	3.80%
2026-02-12	0	0.079	0.078	0.087	0.076	0.079	236,800	18,522	0.0782	0.790	0.780	0.870	0.760	0.790	23,680	0.7822	1.28%
2026-02-11	0	0.078	0.078	0.079	0.075	0.080	1,272,000	98,608	0.0775	0.780	0.780	0.790	0.750	0.800	127,200	0.7752	-6.02%
2026-02-10	0	0.083	0.080	0.084	0.080	0.085	922,000	74,218	0.0805	0.830	0.800	0.840	0.800	0.850	92,200	0.8050	-2.35%
2026-02-09	0	0.085	0.083	0.085	0.080	0.090	354,000	29,602	0.0836	0.850	0.830	0.850	0.800	0.900	35,400	0.8362	4.94%
2026-02-06	0	0.081	0.080	0.081	0.080	0.081	452,000	36,482	0.0807	0.810	0.800	0.810	0.800	0.810	45,200	0.8071	-6.90%
2026-02-05	0	0.087	0.081	0.089	0.082	0.089	34,000	2,826	0.0831	0.870	0.810	0.890	0.820	0.890	3,400	0.8312	2.35%
2026-02-04	0	0.085	0.080	0.089	0.085	0.085	590,000	50,150	0.0850	0.850	0.800	0.890	0.850	0.850	59,000	0.8500	0.00%
2026-02-03	0	0.085	0.085	0.086	0.084	0.086	1,830,000	154,492	0.0844	0.850	0.850	0.860	0.840	0.860	183,000	0.8442	2.41%
2026-02-02	0	0.083	0.083	0.086	0.072	0.089	7,880,000	663,554	0.0842	0.830	0.830	0.860	0.720	0.890	788,000	0.8421	7.79%
2026-01-30	0	0.077	0.070	0.077	-	-	10,000	780	0.0780	0.770	0.700	0.770	-	-	1,000	0.7800	-1.28%
2026-01-29	0	0.078	0.076	0.078	0.073	0.078	2,144,000	161,174	0.0752	0.780	0.760	0.780	0.730	0.780	214,400	0.7517	6.85%
2026-01-28	0	0.073	0.072	0.073	0.073	0.077	509,000	37,336	0.0734	0.730	0.720	0.730	0.730	0.770	50,900	0.7335	0.00%
2026-01-27	0	0.073	0.070	0.073	0.072	0.077	534,000	39,404	0.0738	0.730	0.700	0.730	0.720	0.770	53,400	0.7379	0.00%
2026-01-26	0	0.073	0.072	0.073	0.073	0.076	6,114,000	452,198	0.0740	0.730	0.720	0.730	0.730	0.760	611,400	0.7396	-8.75%
2026-01-23	0	0.080	0.078	0.080	0.075	0.080	402,000	31,222	0.0777	0.800	0.780	0.800	0.750	0.800	40,200	0.7767	1.27%
2026-01-22	0	0.079	0.076	0.079	0.076	0.080	428,500	34,166	0.0797	0.790	0.760	0.790	0.760	0.800	42,850	0.7973	-1.25%
2026-01-21	0	0.080	0.076	0.081	-	-	0	0	-	0.800	0.760	0.810	-	-	0	-	0.00%
2026-01-20	0	0.080	0.077	0.081	0.077	0.080	714,000	55,032	0.0771	0.800	0.770	0.810	0.770	0.800	71,400	0.7708	1.27%
2026-01-19	0	0.079	0.079	0.081	0.078	0.081	830,200	65,839	0.0793	0.790	0.790	0.810	0.780	0.810	83,020	0.7930	-2.47%
2026-01-16	0	0.081	0.080	0.081	0.078	0.081	44,000	3,492	0.0794	0.810	0.800	0.810	0.780	0.810	4,400	0.7936	0.00%
2026-01-15	0	0.081	0.079	0.082	0.079	0.085	238,000	19,322	0.0812	0.810	0.790	0.820	0.790	0.850	23,800	0.8118	-1.22%
2026-01-14	0	0.082	0.078	0.084	0.075	0.084	2,812,000	221,596	0.0788	0.820	0.780	0.840	0.750	0.840	281,200	0.7880	3.80%
2026-01-13	0	0.079	0.078	0.079	0.078	0.088	3,634,000	287,784	0.0792	0.790	0.780	0.790	0.780	0.880	363,400	0.7919	-1.25%
2026-01-12	0	0.080	0.080	0.081	0.080	0.084	3,754,000	311,098	0.0829	0.800	0.800	0.810	0.800	0.840	375,400	0.8287	-5.88%
2026-01-09	0	0.085	0.085	0.087	0.081	0.088	373,260	30,690	0.0822	0.850	0.850	0.870	0.810	0.880	37,326	0.8222	3.66%
2026-01-08	0	0.082	0.080	0.090	0.078	0.090	264,000	21,444	0.0812	0.820	0.800	0.900	0.780	0.900	26,400	0.8123	1.23%
2026-01-07	0	0.081	0.081	0.082	0.076	0.084	1,470,000	116,850	0.0795	0.810	0.810	0.820	0.760	0.840	147,000	0.7949	-3.57%
2026-01-06	0	0.084	0.084	0.085	0.084	0.090	2,830,000	240,902	0.0851	0.840	0.840	0.850	0.840	0.900	283,000	0.8512	-7.69%
2026-01-05	0	0.091	0.086	0.091	0.088	0.097	94,000	8,630	0.0918	0.910	0.860	0.910	0.880	0.970	9,400	0.9181	3.41%
2026-01-02	0	0.088	0.085	0.088	0.088	0.090	52,000	4,584	0.0882	0.880	0.850	0.880	0.880	0.900	5,200	0.8815	-2.22%
2025-12-31	0	0.090	0.087	0.090	0.083	0.093	362,000	31,906	0.0881	0.900	0.870	0.900	0.830	0.930	36,200	0.8814	0.00%
2025-12-30	0	0.090	0.086	0.090	0.081	0.090	1,267,403	105,323	0.0831	0.900	0.860	0.900	0.810	0.900	126,740	0.8310	-3.23%
2025-12-29	0	0.093	0.085	0.093	0.082	0.093	1,903,600	157,563	0.0828	0.930	0.850	0.930	0.820	0.930	190,360	0.8277	12.05%
2025-12-24	0	0.083	0.081	0.083	0.082	0.085	503,668	42,478	0.0843	0.830	0.810	0.830	0.820	0.850	50,367	0.8434	-5.68%
2025-12-23	0	0.088	0.088	0.093	0.087	0.087	11,000	952	0.0865	0.880	0.880	0.930	0.870	0.870	1,100	0.8655	-1.12%
2025-12-22	0	0.089	0.088	0.090	0.086	0.091	968,040	85,237	0.0881	0.890	0.880	0.900	0.860	0.910	96,804	0.8805	-2.20%
2025-12-19	0	0.091	0.090	0.092	0.090	0.092	824,800	74,896	0.0908	0.910	0.900	0.920	0.900	0.920	82,480	0.9081	-3.19%
2025-12-18	0	0.094	0.092	0.095	0.091	0.095	1,924,000	179,690	0.0934	0.940	0.920	0.950	0.910	0.950	192,400	0.9339	-4.08%
2025-12-17	0	0.098	0.096	0.098	0.094	0.098	1,150,300	111,530	0.0970	0.980	0.960	0.980	0.940	0.980	115,030	0.9696	1.03%
2025-12-16	0	0.097	0.097	0.098	0.097	0.098	1,108,000	108,300	0.0977	0.970	0.970	0.980	0.970	0.980	110,800	0.9774	-1.02%
2025-12-15	0	0.098	0.098	0.100	0.097	0.103	446,719	44,026	0.0986	0.980	0.980	1.000	0.970	1.030	44,672	0.9855	0.00%
2025-12-12	0	0.098	0.098	0.100	0.097	0.100	670,000	66,618	0.0994	0.980	0.980	1.000	0.970	1.000	67,000	0.9943	1.03%
2025-12-11	0	0.097	0.097	0.102	0.097	0.101	362,000	36,474	0.1008	0.970	0.970	1.020	0.970	1.010	36,200	1.0076	-4.90%
2025-12-10	0	0.102	0.098	0.103	0.097	0.103	326,000	33,174	0.1018	1.020	0.980	1.030	0.970	1.030	32,600	1.0176	2.00%
2025-12-09	0	0.100	0.100	0.101	0.099	0.104	3,371,000	340,265	0.1009	1.000	1.000	1.010	0.990	1.040	337,100	1.0094	0.00%
2025-12-08	0	0.100	0.096	0.100	0.096	0.100	1,056,200	102,880	0.0974	1.000	0.960	1.000	0.960	1.000	105,620	0.9741	1.01%
2025-12-05	0	0.099	0.096	0.100	0.095	0.101	952,400	92,909	0.0976	0.990	0.960	1.000	0.950	1.010	95,240	0.9755	1.02%
2025-12-04	0	0.098	0.097	0.099	0.097	0.098	612,000	59,366	0.0970	0.980	0.970	0.990	0.970	0.980	61,200	0.9700	1.03%
2025-12-03	0	0.097	0.098	0.099	0.094	0.105	1,354,000	132,704	0.0980	0.970	0.980	0.990	0.940	1.050	135,400	0.9801	2.11%
2025-12-02	0	0.095	0.094	0.098	0.093	0.098	790,500	74,628	0.0944	0.950	0.940	0.980	0.930	0.980	79,050	0.9441	1.06%
2025-12-01	0	0.094	0.093	0.094	0.094	0.106	6,052,000	609,666	0.1007	0.940	0.930	0.940	0.940	1.060	605,200	1.0074	-12.15%
2025-11-28	0	0.107	0.100	0.102	0.101	0.110	72,000	7,696	0.1069	1.070	1.000	1.020	1.010	1.100	7,200	1.0689	5.94%
2025-11-27	0	0.101	0.101	0.105	0.100	0.105	422,300	43,710	0.1035	1.010	1.010	1.050	1.000	1.050	42,230	1.0350	-2.88%
2025-11-26	0	0.104	0.101	0.105	0.100	0.104	996,200	102,977	0.1034	1.040	1.010	1.050	1.000	1.040	99,620	1.0337	0.00%
2025-11-25	0	0.104	0.102	0.105	0.100	0.104	6,594,000	674,154	0.1022	1.040	1.020	1.050	1.000	1.040	659,400	1.0224	0.00%
2025-11-24	0	0.104	0.098	0.104	0.099	0.106	2,828,000	292,632	0.1035	1.040	0.980	1.040	0.990	1.060	282,800	1.0348	2.97%
2025-11-21	0	0.101	0.101	0.102	0.095	0.100	17,000	1,644	0.0967	1.010	1.010	1.020	0.950	1.000	1,700	0.9671	1.00%
2025-11-20	0	0.100	0.100	0.101	0.096	0.101	413,500	41,319	0.0999	1.000	1.000	1.010	0.960	1.010	41,350	0.9993	-0.99%
2025-11-19	0	0.101	0.097	0.101	0.098	0.101	720,000	71,476	0.0993	1.010	0.970	1.010	0.980	1.010	72,000	0.9927	3.06%
2025-11-18	0	0.098	0.098	0.100	0.098	0.100	2,214,000	221,396	0.1000	0.980	0.980	1.000	0.980	1.000	221,400	1.0000	-2.00%
2025-11-17	0	0.100	0.100	0.101	0.098	0.099	2,635,400	259,645	0.0985	1.000	1.000	1.010	0.980	0.990	263,540	0.9852	-0.99%
2025-11-14	0	0.101	0.101	0.102	0.098	0.103	1,348,400	136,296	0.1011	1.010	1.010	1.020	0.980	1.030	134,840	1.0108	-2.88%
2025-11-13	0	0.104	0.100	0.104	0.099	0.104	56,000	5,588	0.0998	1.040	1.000	1.040	0.990	1.040	5,600	0.9979	4.00%
2025-11-12	0	0.100	0.096	0.100	0.100	0.100	84,000	8,400	0.1000	1.000	0.960	1.000	1.000	1.000	8,400	1.0000	1.01%
2025-11-11	0	0.099	0.092	0.099	0.091	0.100	1,844,700	175,564	0.0952	0.990	0.920	0.990	0.910	1.000	184,470	0.9517	3.12%
2025-11-10	0	0.096	0.096	0.100	0.095	0.099	6,989,520	684,635	0.0980	0.960	0.960	1.000	0.950	0.990	698,952	0.9795	-3.03%
2025-11-07	0	0.099	0.099	0.100	0.098	0.099	18,000	1,774	0.0986	0.990	0.990	1.000	0.980	0.990	1,800	0.9856	-2.94%
2025-11-06	0	0.102	0.099	0.102	0.099	0.105	615,500	61,196	0.0994	1.020	0.990	1.020	0.990	1.050	61,550	0.9942	3.03%
2025-11-05	0	0.099	0.099	0.100	0.099	0.103	618,000	61,436	0.0994	0.990	0.990	1.000	0.990	1.030	61,800	0.9941	-4.81%
2025-11-04	0	0.104	0.100	0.104	0.099	0.104	56,033	5,609	0.1001	1.040	1.000	1.040	0.990	1.040	5,603	1.0010	1.96%
2025-11-03	0	0.102	0.099	0.102	0.099	0.103	2,268,000	225,194	0.0993	1.020	0.990	1.020	0.990	1.030	226,800	0.9929	-0.97%
2025-10-31	0	0.103	0.100	0.103	0.101	0.103	367,000	37,293	0.1016	1.030	1.000	1.030	1.010	1.030	36,700	1.0162	0.98%
2025-10-30	0	0.102	0.102	0.106	0.101	0.106	380,525	39,667	0.1042	1.020	1.020	1.060	1.010	1.060	38,052	1.0424	0.99%
2025-10-28	0	0.101	0.101	0.103	0.100	0.101	34,000	3,422	0.1006	1.010	1.010	1.030	1.000	1.010	3,400	1.0065	1.00%
2025-10-27	0	0.100	0.100	0.102	0.100	0.102	1,158,240	116,961	0.1010	1.000	1.000	1.020	1.000	1.020	115,824	1.0098	-0.99%
2025-10-24	0	0.101	0.100	0.106	0.100	0.107	694,000	70,126	0.1010	1.010	1.000	1.060	1.000	1.070	69,400	1.0105	1.00%
2025-10-23	0	0.100	0.099	0.102	0.099	0.107	2,743,700	279,374	0.1018	1.000	0.990	1.020	0.990	1.070	274,370	1.0182	-1.96%
2025-10-22	0	0.102	0.101	0.105	0.101	0.109	1,402,028	145,380	0.1037	1.020	1.010	1.050	1.010	1.090	140,203	1.0369	-2.86%
2025-10-21	0	0.105	0.103	0.105	0.103	0.111	5,678,000	611,328	0.1077	1.050	1.030	1.050	1.030	1.110	567,800	1.0767	-1.87%
2025-10-20	0	0.107	0.103	0.107	0.102	0.107	244,000	25,214	0.1033	1.070	1.030	1.070	1.020	1.070	24,400	1.0334	3.88%
2025-10-17	0	0.103	0.101	0.103	0.101	0.105	402,000	41,524	0.1033	1.030	1.010	1.030	1.010	1.050	40,200	1.0329	-1.90%
2025-10-16	0	0.105	0.104	0.110	0.104	0.112	2,292,000	245,616	0.1072	1.050	1.040	1.100	1.040	1.120	229,200	1.0716	-1.87%
2025-10-15	0	0.107	0.103	0.107	0.103	0.107	184,000	19,092	0.1038	1.070	1.030	1.070	1.030	1.070	18,400	1.0376	1.90%
2025-10-14	0	0.105	0.100	0.106	0.105	0.115	230,000	24,450	0.1063	1.050	1.000	1.060	1.050	1.150	23,000	1.0630	0.00%
2025-10-13	0	0.105	0.104	0.105	0.101	0.109	1,662,000	171,498	0.1032	1.050	1.040	1.050	1.010	1.090	166,200	1.0319	-3.67%
2025-10-10	0	0.109	0.109	0.110	0.108	0.115	274,032	30,999	0.1131	1.090	1.090	1.100	1.080	1.150	27,403	1.1312	-5.22%
2025-10-09	0	0.115	0.108	0.115	0.108	0.115	191,080	21,159	0.1107	1.150	1.080	1.150	1.080	1.150	19,108	1.1073	1.77%
2025-10-08	0	0.113	0.109	0.113	0.107	0.116	1,572,000	176,422	0.1122	1.130	1.090	1.130	1.070	1.160	157,200	1.1223	5.61%
2025-10-06	0	0.107	0.103	0.107	0.101	0.110	788,500	80,901	0.1026	1.070	1.030	1.070	1.010	1.100	78,850	1.0260	3.88%
2025-10-03	0	0.103	0.102	0.104	0.101	0.107	740,900	77,108	0.1041	1.030	1.020	1.040	1.010	1.070	74,090	1.0407	-1.90%
2025-10-02	0	0.105	0.101	0.105	0.100	0.112	2,508,000	257,640	0.1027	1.050	1.010	1.050	1.000	1.120	250,800	1.0273	0.96%
2025-09-30	0	0.104	0.104	0.106	0.103	0.115	3,990,200	430,840	0.1080	1.040	1.040	1.060	1.030	1.150	399,020	1.0797	-7.14%
2025-09-29	0	0.112	0.112	0.115	0.111	0.119	1,452,000	166,790	0.1149	1.120	1.120	1.150	1.110	1.190	145,200	1.1487	-2.61%
2025-09-26	0	0.115	0.112	0.116	0.112	0.117	3,184,000	362,344	0.1138	1.150	1.120	1.160	1.120	1.170	318,400	1.1380	3.60%
2025-09-25	0	0.111	0.111	0.114	0.107	0.114	1,458,000	160,922	0.1104	1.110	1.110	1.140	1.070	1.140	145,800	1.1037	-0.89%
2025-09-24	0	0.112	0.109	0.112	0.103	0.112	2,738,000	295,304	0.1079	1.120	1.090	1.120	1.030	1.120	273,800	1.0785	4.67%
2025-09-23	0	0.107	0.105	0.107	0.104	0.108	970,000	103,432	0.1066	1.070	1.050	1.070	1.040	1.080	97,000	1.0663	0.00%
2025-09-22	0	0.107	0.103	0.108	0.101	0.108	1,381,000	145,936	0.1057	1.070	1.030	1.080	1.010	1.080	138,100	1.0567	1.90%
2025-09-19	0	0.105	0.104	0.105	0.094	0.110	4,586,076	486,007	0.1060	1.050	1.040	1.050	0.940	1.100	458,608	1.0597	11.70%
2025-09-18	0	0.094	0.094	0.098	0.094	0.107	2,648,000	256,218	0.0968	0.940	0.940	0.980	0.940	1.070	264,800	0.9676	-5.05%
2025-09-17	0	0.099	0.098	0.099	0.096	0.100	4,196,024	410,052	0.0977	0.990	0.980	0.990	0.960	1.000	419,602	0.9772	2.06%
2025-09-16	0	0.097	0.094	0.099	0.097	0.107	5,680,000	585,254	0.1030	0.970	0.940	0.990	0.970	1.070	568,000	1.0304	-7.62%
2025-09-15	0	0.105	0.105	0.106	0.100	0.134	26,405,000	2,962,592	0.1122	1.050	1.050	1.060	1.000	1.340	2,640,500	1.1220	-5.41%
2025-09-12	0	0.111	0.110	0.112	0.103	0.123	27,981,200	3,160,185	0.1129	1.110	1.100	1.120	1.030	1.230	2,798,120	1.1294	7.77%
2025-09-11	0	0.103	0.100	0.103	0.089	0.104	18,783,200	1,827,269	0.0973	1.030	1.000	1.030	0.890	1.040	1,878,320	0.9728	17.05%
2025-09-10	0	0.088	0.081	0.088	0.080	0.089	5,279,002	439,709	0.0833	0.880	0.810	0.880	0.800	0.890	527,900	0.8329	8.64%
2025-09-09	0	0.081	0.079	0.081	0.078	0.081	8,782,000	701,934	0.0799	0.810	0.790	0.810	0.780	0.810	878,200	0.7993	1.25%
2025-09-08	0	0.080	0.081	0.082	0.079	0.081	1,776,100	140,888	0.0793	0.800	0.810	0.820	0.790	0.810	177,610	0.7932	-1.23%
2025-09-05	0	0.081	0.081	0.082	0.080	0.083	1,464,000	119,006	0.0813	0.810	0.810	0.820	0.800	0.830	146,400	0.8129	-2.41%
2025-09-04	0	0.083	0.084	0.085	0.079	0.080	1,054,600	83,537	0.0792	0.830	0.840	0.850	0.790	0.800	105,460	0.7921	2.47%
2025-09-03	0	0.081	0.080	0.081	0.079	0.084	929,740	74,992	0.0807	0.810	0.800	0.810	0.790	0.840	92,974	0.8066	-2.41%
2025-09-02	0	0.083	0.080	0.084	0.080	0.084	738,000	60,218	0.0816	0.830	0.800	0.840	0.800	0.840	73,800	0.8160	0.00%
2025-09-01	0	0.083	0.083	0.085	0.080	0.083	671,800	54,944	0.0818	0.830	0.830	0.850	0.800	0.830	67,180	0.8179	2.47%
2025-08-29	0	0.081	0.080	0.081	0.080	0.085	214,060	17,548	0.0820	0.810	0.800	0.810	0.800	0.850	21,406	0.8198	-1.22%
2025-08-28	0	0.082	0.082	0.083	0.079	0.084	3,230,000	259,570	0.0804	0.820	0.820	0.830	0.790	0.840	323,000	0.8036	2.50%
2025-08-27	0	0.080	0.080	0.082	0.080	0.085	1,374,000	111,366	0.0811	0.800	0.800	0.820	0.800	0.850	137,400	0.8105	-4.76%
2025-08-26	0	0.084	0.081	0.085	0.080	0.086	1,866,000	156,520	0.0839	0.840	0.810	0.850	0.800	0.860	186,600	0.8388	5.00%
2025-08-25	0	0.080	0.080	0.082	0.079	0.081	472,600	37,875	0.0801	0.800	0.800	0.820	0.790	0.810	47,260	0.8014	0.00%
2025-08-22	0	0.080	0.080	0.081	0.078	0.082	1,558,000	125,378	0.0805	0.800	0.800	0.810	0.780	0.820	155,800	0.8047	-2.44%
2025-08-21	0	0.082	0.082	0.084	0.080	0.085	726,200	58,798	0.0810	0.820	0.820	0.840	0.800	0.850	72,620	0.8097	-2.38%
2025-08-20	0	0.084	0.084	0.086	0.083	0.084	317,800	26,470	0.0833	0.840	0.840	0.860	0.830	0.840	31,780	0.8329	2.44%
2025-08-19	0	0.082	0.082	0.085	0.082	0.087	3,027,500	255,008	0.0842	0.820	0.820	0.850	0.820	0.870	302,750	0.8423	-1.20%
2025-08-18	0	0.083	0.083	0.087	0.082	0.085	560,000	46,444	0.0829	0.830	0.830	0.870	0.820	0.850	56,000	0.8294	-3.49%
2025-08-15	0	0.086	0.085	0.086	0.082	0.088	616,000	51,014	0.0828	0.860	0.850	0.860	0.820	0.880	61,600	0.8281	4.88%
2025-08-14	0	0.082	0.082	0.086	0.082	0.086	604,000	50,172	0.0831	0.820	0.820	0.860	0.820	0.860	60,400	0.8307	-2.38%
2025-08-13	0	0.084	0.084	0.085	0.082	0.087	1,368,000	113,906	0.0833	0.840	0.840	0.850	0.820	0.870	136,800	0.8326	-3.45%
2025-08-12	0	0.087	0.087	0.088	0.083	0.088	1,310,500	109,023	0.0832	0.870	0.870	0.880	0.830	0.880	131,050	0.8319	1.16%
2025-08-11	0	0.086	0.082	0.086	0.082	0.086	1,635,820	137,099	0.0838	0.860	0.820	0.860	0.820	0.860	163,582	0.8381	0.00%
2025-08-08	0	0.086	0.086	0.087	0.083	0.087	1,780,000	150,150	0.0844	0.860	0.860	0.870	0.830	0.870	178,000	0.8435	2.38%
2025-08-07	0	0.084	0.083	0.088	0.083	0.090	862,000	73,506	0.0853	0.840	0.830	0.880	0.830	0.900	86,200	0.8527	-2.33%
2025-08-06	0	0.086	0.084	0.086	0.083	0.090	832,000	69,632	0.0837	0.860	0.840	0.860	0.830	0.900	83,200	0.8369	-4.44%
2025-08-05	0	0.090	0.084	0.090	0.085	0.090	454,000	39,186	0.0863	0.900	0.840	0.900	0.850	0.900	45,400	0.8631	3.45%
2025-08-04	0	0.087	0.084	0.088	0.084	0.090	2,370,000	206,926	0.0873	0.870	0.840	0.880	0.840	0.900	237,000	0.8731	1.16%
2025-08-01	0	0.086	0.082	0.086	0.085	0.089	2,088,000	179,860	0.0861	0.860	0.820	0.860	0.850	0.890	208,800	0.8614	-1.15%
2025-07-31	0	0.087	0.086	0.090	0.086	0.091	352,520	31,301	0.0888	0.870	0.860	0.900	0.860	0.910	35,252	0.8879	-4.40%
2025-07-30	0	0.091	0.088	0.091	0.089	0.092	2,182,000	195,002	0.0894	0.910	0.880	0.910	0.890	0.920	218,200	0.8937	-1.09%
2025-07-29	0	0.092	0.090	0.092	0.086	0.094	3,302,000	298,246	0.0903	0.920	0.900	0.920	0.860	0.940	330,200	0.9032	5.75%
2025-07-28	0	0.087	0.086	0.088	0.086	0.092	4,610,000	405,810	0.0880	0.870	0.860	0.880	0.860	0.920	461,000	0.8803	-1.14%
2025-07-25	0	0.088	0.088	0.089	0.088	0.103	16,272,000	1,523,568	0.0936	0.880	0.880	0.890	0.880	1.030	1,627,200	0.9363	1.15%
2025-07-24	0	0.087	0.084	0.087	0.082	0.088	3,630,140	304,886	0.0840	0.870	0.840	0.870	0.820	0.880	363,014	0.8399	7.41%
2025-07-23	0	0.081	0.081	0.087	0.081	0.082	908,000	73,946	0.0814	0.810	0.810	0.870	0.810	0.820	90,800	0.8144	-2.41%
2025-07-22	0	0.083	0.081	0.083	0.081	0.088	3,262,000	269,830	0.0827	0.830	0.810	0.830	0.810	0.880	326,200	0.8272	-1.19%
2025-07-21	0	0.084	0.086	0.087	0.084	0.087	2,708,000	230,544	0.0851	0.840	0.860	0.870	0.840	0.870	270,800	0.8513	-5.62%
2025-07-18	0	0.089	0.088	0.089	0.084	0.090	1,886,000	165,100	0.0875	0.890	0.880	0.890	0.840	0.900	188,600	0.8754	3.49%
2025-07-17	0	0.086	0.085	0.086	0.085	0.087	1,722,000	148,470	0.0862	0.860	0.850	0.860	0.850	0.870	172,200	0.8622	0.00%
2025-07-16	0	0.086	0.083	0.086	0.083	0.086	786,800	65,515	0.0833	0.860	0.830	0.860	0.830	0.860	78,680	0.8327	0.00%
2025-07-15	0	0.086	0.084	0.086	0.083	0.086	990,000	82,858	0.0837	0.860	0.840	0.860	0.830	0.860	99,000	0.8369	0.00%
2025-07-14	0	0.086	0.084	0.086	0.083	0.087	2,194,000	186,002	0.0848	0.860	0.840	0.860	0.830	0.870	219,400	0.8478	2.38%
2025-07-11	0	0.084	0.084	0.085	0.080	0.093	2,598,000	224,298	0.0863	0.840	0.840	0.850	0.800	0.930	259,800	0.8633	2.44%
2025-07-10	0	0.082	0.082	0.087	0.080	0.092	4,784,400	400,502	0.0837	0.820	0.820	0.870	0.800	0.920	478,440	0.8371	-10.87%
2025-07-09	0	0.092	0.089	0.092	0.089	0.092	4,962,000	443,102	0.0893	0.920	0.890	0.920	0.890	0.920	496,200	0.8930	0.00%
2025-07-08	0	0.092	0.090	0.092	0.087	0.093	2,178,000	195,290	0.0897	0.920	0.900	0.920	0.870	0.930	217,800	0.8966	3.37%
2025-07-07	0	0.089	0.087	0.089	0.089	0.090	688,000	61,260	0.0890	0.890	0.870	0.890	0.890	0.900	68,800	0.8904	0.00%
2025-07-04	0	0.089	0.086	0.090	0.086	0.089	1,591,000	138,324	0.0869	0.890	0.860	0.900	0.860	0.890	159,100	0.8694	-1.11%
2025-07-03	0	0.090	0.088	0.090	0.088	0.092	988,000	87,392	0.0885	0.900	0.880	0.900	0.880	0.920	98,800	0.8845	-2.17%
2025-07-02	0	0.092	0.089	0.092	0.085	0.100	6,200,060	567,796	0.0916	0.920	0.890	0.920	0.850	1.000	620,006	0.9158	-2.13%
2025-06-30	0	0.094	0.091	0.094	0.089	0.114	7,606,000	708,290	0.0931	0.940	0.910	0.940	0.890	1.140	760,600	0.9312	-11.32%
2025-06-27	0	0.106	0.104	0.106	0.090	0.109	5,470,000	545,878	0.0998	1.060	1.040	1.060	0.900	1.090	547,000	0.9979	17.78%
2025-06-26	0	0.090	0.089	0.090	0.085	0.101	2,355,239	205,292	0.0872	0.900	0.890	0.900	0.850	1.010	235,524	0.8716	2.27%
2025-06-25	0	0.088	0.082	0.088	0.082	0.089	1,606,000	133,248	0.0830	0.880	0.820	0.880	0.820	0.890	160,600	0.8297	-1.12%
2025-06-24	0	0.089	0.083	0.089	0.083	0.091	1,432,000	123,080	0.0859	0.890	0.830	0.890	0.830	0.910	143,200	0.8595	3.49%
2025-06-23	0	0.086	0.083	0.086	0.081	0.086	714,000	58,444	0.0819	0.860	0.830	0.860	0.810	0.860	71,400	0.8185	0.00%
2025-06-20	0	0.086	0.082	0.086	0.083	0.088	794,000	68,098	0.0858	0.860	0.820	0.860	0.830	0.880	79,400	0.8577	1.18%
2025-06-19	0	0.085	0.086	0.087	0.084	0.085	184,000	15,458	0.0840	0.850	0.860	0.870	0.840	0.850	18,400	0.8401	-3.41%
2025-06-18	0	0.088	0.085	0.088	0.085	0.090	282,000	24,948	0.0885	0.880	0.850	0.880	0.850	0.900	28,200	0.8847	-2.22%
2025-06-17	0	0.090	0.087	0.090	0.084	0.090	1,130,000	96,482	0.0854	0.900	0.870	0.900	0.840	0.900	113,000	0.8538	0.00%
2025-06-16	0	0.090	0.088	0.090	0.088	0.093	2,328,010	209,320	0.0899	0.900	0.880	0.900	0.880	0.930	232,801	0.8991	-6.25%
2025-06-13	0	0.096	0.095	0.096	0.092	0.104	1,070,000	100,924	0.0943	0.960	0.950	0.960	0.920	1.040	107,000	0.9432	-1.03%
2025-06-12	0	0.097	0.099	0.100	0.094	0.100	4,272,000	412,320	0.0965	0.970	0.990	1.000	0.940	1.000	427,200	0.9652	-4.90%
2025-06-11	0	0.102	0.100	0.103	0.099	0.103	640,720	64,963	0.1014	1.020	1.000	1.030	0.990	1.030	64,072	1.0139	-1.92%
2025-06-10	0	0.104	0.100	0.104	0.098	0.107	754,000	75,700	0.1004	1.040	1.000	1.040	0.980	1.070	75,400	1.0040	2.97%
2025-06-09	0	0.101	0.101	0.107	0.097	0.105	3,232,000	320,720	0.0992	1.010	1.010	1.070	0.970	1.050	323,200	0.9923	-0.98%
2025-06-06	0	0.102	0.100	0.102	0.099	0.103	1,390,500	142,348	0.1024	1.020	1.000	1.020	0.990	1.030	139,050	1.0237	3.03%
2025-06-05	0	0.099	0.099	0.102	0.098	0.103	1,487,000	146,654	0.0986	0.990	0.990	1.020	0.980	1.030	148,700	0.9862	-3.88%
2025-06-04	0	0.103	0.099	0.103	0.098	0.107	2,334,800	234,152	0.1003	1.030	0.990	1.030	0.980	1.070	233,480	1.0029	0.00%
2025-06-03	0	0.103	0.102	0.105	0.100	0.108	1,446,100	148,209	0.1025	1.030	1.020	1.050	1.000	1.080	144,610	1.0249	-2.83%
2025-06-02	0	0.106	0.104	0.106	0.100	0.106	862,500	88,273	0.1023	1.060	1.040	1.060	1.000	1.060	86,250	1.0235	-0.93%
2025-05-30	0	0.107	0.105	0.107	0.102	0.108	1,496,100	156,247	0.1044	1.070	1.050	1.070	1.020	1.080	149,610	1.0444	-0.93%
2025-05-29	0	0.108	0.108	0.113	0.107	0.111	1,856,000	202,192	0.1089	1.080	1.080	1.130	1.070	1.110	185,600	1.0894	-4.42%
2025-05-28	0	0.113	0.112	0.113	0.110	0.115	1,776,000	199,108	0.1121	1.130	1.120	1.130	1.100	1.150	177,600	1.1211	0.00%
2025-05-27	0	0.113	0.113	0.120	0.113	0.123	4,138,000	481,866	0.1164	1.130	1.130	1.200	1.130	1.230	413,800	1.1645	-8.13%
2025-05-26	0	0.123	0.118	0.123	0.104	0.136	21,907,600	2,666,839	0.1217	1.230	1.180	1.230	1.040	1.360	2,190,760	1.2173	18.27%
2025-05-23	0	0.104	0.102	0.104	0.100	0.112	4,826,215	507,682	0.1052	1.040	1.020	1.040	1.000	1.120	482,622	1.0519	-5.45%
2025-05-22	0	0.110	0.108	0.110	0.102	0.110	1,288,000	137,440	0.1067	1.100	1.080	1.100	1.020	1.100	128,800	1.0671	1.85%
2025-05-21	0	0.108	0.105	0.108	0.102	0.110	7,186,000	751,394	0.1046	1.080	1.050	1.080	1.020	1.100	718,600	1.0456	-1.82%
2025-05-20	0	0.110	0.109	0.112	0.107	0.121	8,336,000	928,232	0.1114	1.100	1.090	1.120	1.070	1.210	833,600	1.1135	-9.09%
2025-05-19	0	0.121	0.118	0.121	0.117	0.134	3,998,000	484,526	0.1212	1.210	1.180	1.210	1.170	1.340	399,800	1.2119	-3.20%
2025-05-16	0	0.125	0.123	0.125	0.111	0.130	18,246,000	2,192,630	0.1202	1.250	1.230	1.250	1.110	1.300	1,824,600	1.2017	0.00%
2025-05-15	0	0.125	0.122	0.125	0.119	0.144	35,101,500	4,491,434	0.1280	1.250	1.220	1.250	1.190	1.440	3,510,150	1.2796	-10.07%
2025-05-14	0	0.139	0.132	0.139	0.121	0.168	69,887,060	10,367,168	0.1483	1.390	1.320	1.390	1.210	1.680	6,988,706	1.4834	-2.11%
2025-05-13	0	0.142	0.136	0.142	0.085	0.143	61,594,000	7,160,828	0.1163	1.420	1.360	1.420	0.850	1.430	6,159,400	1.1626	79.75%
2025-05-12	0	0.079	0.079	0.083	0.065	0.094	18,811,900	1,553,223	0.0826	0.790	0.790	0.830	0.650	0.940	1,881,190	0.8257	27.42%
2025-05-09	0	0.062	0.062	0.066	0.061	0.066	2,388,100	155,179	0.0650	0.620	0.620	0.660	0.610	0.660	238,810	0.6498	-6.06%
2025-05-08	0	0.066	0.057	0.066	0.066	0.066	12,000	792	0.0660	0.660	0.570	0.660	0.660	0.660	1,200	0.6600	6.45%
2025-05-07	0	0.062	0.062	0.066	0.052	0.062	1,378,100	76,524	0.0555	0.620	0.620	0.660	0.520	0.620	137,810	0.5553	1.64%
2025-05-06	0	0.061	0.057	0.061	-	-	0	0	-	0.610	0.570	0.610	-	-	0	-	0.00%
2025-05-02	0	0.061	0.058	0.061	0.065	0.065	2,000	130	0.0650	0.610	0.580	0.610	0.650	0.650	200	0.6500	-6.15%
2025-04-30	0	0.065	0.056	0.062	0.065	0.065	2,000	130	0.0650	0.650	0.560	0.620	0.650	0.650	200	0.6500	8.33%
2025-04-29	0	0.060	0.056	0.057	0.060	0.067	484,300	29,209	0.0603	0.600	0.560	0.570	0.600	0.670	48,430	0.6031	-7.69%
2025-04-28	0	0.065	0.060	0.062	0.060	0.068	392,000	23,778	0.0607	0.650	0.600	0.620	0.600	0.680	39,200	0.6066	0.00%
2025-04-25	0	0.065	0.063	0.065	0.061	0.066	624,000	40,238	0.0645	0.650	0.630	0.650	0.610	0.660	62,400	0.6448	8.33%
2025-04-24	0	0.060	0.054	0.063	0.053	0.063	1,826,000	108,588	0.0595	0.600	0.540	0.630	0.530	0.630	182,600	0.5947	5.26%
2025-04-23	0	0.057	0.057	0.059	0.056	0.064	956,001	55,250	0.0578	0.570	0.570	0.590	0.560	0.640	95,600	0.5779	-9.52%
2025-04-22	0	0.063	0.058	0.063	0.059	0.063	330,100	20,033	0.0607	0.630	0.580	0.630	0.590	0.630	33,010	0.6069	6.78%
2025-04-17	0	0.059	0.057	0.063	0.059	0.063	348,000	20,824	0.0598	0.590	0.570	0.630	0.590	0.630	34,800	0.5984	-7.81%
2025-04-16	0	0.064	0.060	0.064	0.060	0.068	1,960,000	123,164	0.0628	0.640	0.600	0.640	0.600	0.680	196,000	0.6284	0.00%
2025-04-15	0	0.064	0.062	0.066	0.061	0.071	3,628,000	229,268	0.0632	0.640	0.620	0.660	0.610	0.710	362,800	0.6319	-3.03%
2025-04-14	0	0.066	0.061	0.066	0.061	0.066	1,150,000	73,664	0.0641	0.660	0.610	0.660	0.610	0.660	115,000	0.6406	8.20%
2025-04-11	0	0.061	0.059	0.061	0.060	0.069	522,000	31,822	0.0610	0.610	0.590	0.610	0.600	0.690	52,200	0.6096	-6.15%
2025-04-10	0	0.065	0.062	0.068	0.061	0.070	200,000	13,032	0.0652	0.650	0.620	0.680	0.610	0.700	20,000	0.6516	-7.14%
2025-04-09	0	0.070	0.065	0.070	0.067	0.072	146,000	9,852	0.0675	0.700	0.650	0.700	0.670	0.720	14,600	0.6748	0.00%
2025-04-08	0	0.070	0.068	0.070	0.067	0.075	1,080,000	74,696	0.0692	0.700	0.680	0.700	0.670	0.750	108,000	0.6916	-6.67%
2025-04-07	0	0.075	0.071	0.075	0.066	0.075	1,792,000	127,764	0.0713	0.750	0.710	0.750	0.660	0.750	179,200	0.7130	0.00%
2025-04-03	0	0.075	0.070	0.075	0.066	0.077	2,238,500	156,806	0.0700	0.750	0.700	0.750	0.660	0.770	223,850	0.7005	4.17%
2025-04-02	0	0.072	0.067	0.072	0.067	0.075	1,494,000	103,084	0.0690	0.720	0.670	0.720	0.670	0.750	149,400	0.6900	7.46%
2025-04-01	0	0.067	0.066	0.069	0.062	0.070	724,000	48,148	0.0665	0.670	0.660	0.690	0.620	0.700	72,400	0.6650	-2.90%
2025-03-31	0	0.069	0.069	0.073	0.069	0.069	188,000	12,972	0.0690	0.690	0.690	0.730	0.690	0.690	18,800	0.6900	1.47%
2025-03-28	0	0.068	0.068	0.070	0.068	0.070	64,006	4,360	0.0681	0.680	0.680	0.700	0.680	0.700	6,401	0.6812	-2.86%
2025-03-27	0	0.070	0.066	0.068	0.063	0.075	762,000	54,144	0.0711	0.700	0.660	0.680	0.630	0.750	76,200	0.7106	1.45%
2025-03-26	0	0.069	0.067	0.069	0.066	0.070	1,342,000	91,704	0.0683	0.690	0.670	0.690	0.660	0.700	134,200	0.6833	4.55%
2025-03-25	0	0.066	0.062	0.066	0.062	0.066	722,000	44,788	0.0620	0.660	0.620	0.660	0.620	0.660	72,200	0.6203	3.12%
2025-03-24	0	0.064	0.060	0.064	0.058	0.066	130,000	7,740	0.0595	0.640	0.600	0.640	0.580	0.660	13,000	0.5954	1.59%
2025-03-21	0	0.063	0.058	0.063	0.061	0.064	507,000	31,908	0.0629	0.630	0.580	0.630	0.610	0.640	50,700	0.6293	-3.08%
2025-03-20	0	0.065	0.062	0.065	0.066	0.066	4,000	264	0.0660	0.650	0.620	0.650	0.660	0.660	400	0.6600	3.17%
2025-03-19	0	0.063	0.063	0.066	0.063	0.069	986,000	62,994	0.0639	0.630	0.630	0.660	0.630	0.690	98,600	0.6389	-8.70%
2025-03-18	0	0.069	0.064	0.069	0.062	0.075	228,000	14,978	0.0657	0.690	0.640	0.690	0.620	0.750	22,800	0.6569	4.55%
2025-03-17	0	0.066	0.066	0.068	0.066	0.070	1,033,100	71,617	0.0693	0.660	0.660	0.680	0.660	0.700	103,310	0.6932	-5.71%
2025-03-14	0	0.070	0.067	0.070	0.068	0.070	1,488,000	103,872	0.0698	0.700	0.670	0.700	0.680	0.700	148,800	0.6981	1.45%
2025-03-13	0	0.069	0.065	0.069	0.064	0.070	326,600	21,356	0.0654	0.690	0.650	0.690	0.640	0.700	32,660	0.6539	1.47%
2025-03-12	0	0.068	0.062	0.068	0.067	0.069	506,160	34,324	0.0678	0.680	0.620	0.680	0.670	0.690	50,616	0.6781	1.49%
2025-03-11	0	0.067	0.061	0.067	0.066	0.069	90,001	5,974	0.0664	0.670	0.610	0.670	0.660	0.690	9,000	0.6638	1.52%
2025-03-10	0	0.066	0.060	0.066	0.060	0.067	726,500	47,211	0.0650	0.660	0.600	0.660	0.600	0.670	72,650	0.6498	6.45%
2025-03-07	0	0.062	0.062	0.067	0.062	0.067	360,000	22,350	0.0621	0.620	0.620	0.670	0.620	0.670	36,000	0.6208	-8.82%
2025-03-06	0	0.068	0.062	0.068	0.062	0.070	1,446,000	91,902	0.0636	0.680	0.620	0.680	0.620	0.700	144,600	0.6356	1.49%
2025-03-05	0	0.067	0.060	0.067	0.060	0.068	14,200	895	0.0630	0.670	0.600	0.670	0.600	0.680	1,420	0.6303	0.00%
2025-03-04	0	0.067	0.060	0.068	0.058	0.067	422,000	25,922	0.0614	0.670	0.600	0.680	0.580	0.670	42,200	0.6143	8.06%
2025-03-03	0	0.062	0.058	0.065	0.058	0.075	2,829,402	179,992	0.0636	0.620	0.580	0.650	0.580	0.750	282,940	0.6361	-12.68%
2025-02-28	0	0.071	0.065	0.071	0.064	0.080	1,166,400	78,323	0.0671	0.710	0.650	0.710	0.640	0.800	116,640	0.6715	-1.39%
2025-02-27	0	0.072	0.068	0.072	0.068	0.075	610,000	44,782	0.0734	0.720	0.680	0.720	0.680	0.750	61,000	0.7341	5.88%
2025-02-26	0	0.068	0.060	0.068	0.066	0.069	972,000	65,366	0.0672	0.680	0.600	0.680	0.660	0.690	97,200	0.6725	-1.45%
2025-02-25	0	0.069	0.062	0.069	0.054	0.070	1,674,720	108,814	0.0650	0.690	0.620	0.690	0.540	0.700	167,472	0.6497	16.95%
2025-02-24	0	0.059	0.053	0.059	0.053	0.059	128,001	6,900	0.0539	0.590	0.530	0.590	0.530	0.590	12,800	0.5391	1.72%
2025-02-21	0	0.058	0.052	0.060	0.058	0.060	144,000	8,458	0.0587	0.580	0.520	0.600	0.580	0.600	14,400	0.5874	-1.69%
2025-02-20	0	0.059	0.052	0.059	0.053	0.059	6,000	330	0.0550	0.590	0.520	0.590	0.530	0.590	600	0.5500	5.36%
2025-02-19	0	0.056	0.052	0.056	0.052	0.056	23,400	1,247	0.0533	0.560	0.520	0.560	0.520	0.560	2,340	0.5329	0.00%
2025-02-18	0	0.056	0.056	0.058	0.056	0.058	80,000	4,500	0.0563	0.560	0.560	0.580	0.560	0.580	8,000	0.5625	0.00%
2025-02-17	0	0.056	0.056	0.058	0.056	0.056	49,000	2,738	0.0559	0.560	0.560	0.580	0.560	0.560	4,900	0.5588	0.00%
2025-02-14	0	0.056	0.056	0.057	0.053	0.060	532,240	29,776	0.0559	0.560	0.560	0.570	0.530	0.600	53,224	0.5594	-1.75%
2025-02-13	0	0.057	0.052	0.057	0.052	0.057	32,300	1,701	0.0527	0.570	0.520	0.570	0.520	0.570	3,230	0.5266	0.00%
2025-02-12	0	0.057	0.052	0.057	0.051	0.060	268,000	14,068	0.0525	0.570	0.520	0.570	0.510	0.600	26,800	0.5249	9.62%
2025-02-11	0	0.052	0.051	0.057	0.052	0.052	70,000	3,640	0.0520	0.520	0.510	0.570	0.520	0.520	7,000	0.5200	0.00%
2025-02-10	0	0.052	0.052	0.055	0.052	0.053	334,000	17,606	0.0527	0.520	0.520	0.550	0.520	0.530	33,400	0.5271	-5.45%
2025-02-07	0	0.055	0.055	0.061	0.055	0.061	556,000	33,132	0.0596	0.550	0.550	0.610	0.550	0.610	55,600	0.5959	-3.51%
2025-02-06	0	0.057	0.050	0.057	-	-	0	0	-	0.570	0.500	0.570	-	-	0	-	0.00%
2025-02-05	0	0.057	0.049	0.057	0.055	0.057	12,500	685	0.0548	0.570	0.490	0.570	0.550	0.570	1,250	0.5480	3.64%
2025-02-04	0	0.055	0.055	0.059	0.055	0.055	46,000	2,530	0.0550	0.550	0.550	0.590	0.550	0.550	4,600	0.5500	7.84%
2025-02-03	0	0.051	0.051	0.057	-	-	0	0	-	0.510	0.510	0.570	-	-	0	-	0.00%
2025-01-28	0	0.051	0.051	0.057	0.051	0.052	70,000	3,580	0.0511	0.510	0.510	0.570	0.510	0.520	7,000	0.5114	-10.53%
2025-01-27	0	0.057	0.051	0.057	0.052	0.057	8,000	444	0.0555	0.570	0.510	0.570	0.520	0.570	800	0.5550	9.62%
2025-01-24	0	0.052	0.052	0.059	0.051	0.056	553,000	28,777	0.0520	0.520	0.520	0.590	0.510	0.560	55,300	0.5204	-7.14%
2025-01-23	0	0.056	0.055	0.056	-	-	0	0	-	0.560	0.550	0.560	-	-	0	-	0.00%
2025-01-22	0	0.056	0.055	0.059	-	-	0	0	-	0.560	0.550	0.590	-	-	0	-	0.00%
2025-01-21	0	0.056	0.055	0.056	0.056	0.056	104,300	5,838	0.0560	0.560	0.550	0.560	0.560	0.560	10,430	0.5597	0.00%
2025-01-20	0	0.056	0.056	0.057	0.056	0.064	13,000	740	0.0569	0.560	0.560	0.570	0.560	0.640	1,300	0.5692	-1.75%
2025-01-17	0	0.057	0.056	0.057	0.057	0.057	8,000	456	0.0570	0.570	0.560	0.570	0.570	0.570	800	0.5700	-1.72%
2025-01-16	0	0.058	0.056	0.058	-	-	0	0	-	0.580	0.560	0.580	-	-	0	-	0.00%
2025-01-15	0	0.058	0.058	0.063	0.058	0.061	204,000	11,988	0.0588	0.580	0.580	0.630	0.580	0.610	20,400	0.5876	-6.45%
2025-01-14	0	0.062	0.057	0.062	0.057	0.063	3,444,000	196,700	0.0571	0.620	0.570	0.620	0.570	0.630	344,400	0.5711	6.90%
2025-01-13	0	0.058	0.058	0.063	0.058	0.060	10,000	592	0.0592	0.580	0.580	0.630	0.580	0.600	1,000	0.5920	-7.94%
2025-01-10	0	0.063	0.060	0.063	0.056	0.063	194,000	11,770	0.0607	0.630	0.600	0.630	0.560	0.630	19,400	0.6067	1.61%
2025-01-09	0	0.062	0.057	0.062	0.058	0.062	188,000	11,272	0.0600	0.620	0.570	0.620	0.580	0.620	18,800	0.5996	-1.59%
2025-01-08	0	0.063	0.058	0.064	0.063	0.065	6,000	384	0.0640	0.630	0.580	0.640	0.630	0.650	600	0.6400	0.00%
2025-01-07	0	0.063	0.058	0.063	0.063	0.068	4,642,000	293,742	0.0633	0.630	0.580	0.630	0.630	0.680	464,200	0.6328	0.00%
2025-01-06	0	0.063	0.063	0.067	0.063	0.063	2,040	128	0.0627	0.630	0.630	0.670	0.630	0.630	204	0.6275	0.00%
2025-01-03	0	0.063	0.063	0.065	0.063	0.068	680,000	43,254	0.0636	0.630	0.630	0.650	0.630	0.680	68,000	0.6361	0.00%
2025-01-02	0	0.063	0.063	0.065	0.059	0.065	1,024,000	62,450	0.0610	0.630	0.630	0.650	0.590	0.650	102,400	0.6099	6.78%
2024-12-31	0	0.059	0.058	0.059	-	-	0	0	-	0.590	0.580	0.590	-	-	0	-	-1.67%
2024-12-30	0	0.060	0.060	0.062	0.055	0.062	7,742,000	442,578	0.0572	0.600	0.600	0.620	0.550	0.620	774,200	0.5717	1.69%
2024-12-27	0	0.059	0.054	0.059	0.054	0.060	800,000	43,596	0.0545	0.590	0.540	0.590	0.540	0.600	80,000	0.5450	9.26%
2024-12-24	0	0.054	0.054	0.059	-	-	0	0	-	0.540	0.540	0.590	-	-	0	-	0.00%
2024-12-23	0	0.054	0.053	0.054	0.054	0.060	78,840	4,326	0.0549	0.540	0.530	0.540	0.540	0.600	7,884	0.5487	-10.00%
2024-12-20	0	0.060	0.054	0.060	0.054	0.061	516,000	30,622	0.0593	0.600	0.540	0.600	0.540	0.610	51,600	0.5934	11.11%
2024-12-19	0	0.054	0.050	0.054	0.054	0.054	44,000	2,376	0.0540	0.540	0.500	0.540	0.540	0.540	4,400	0.5400	0.00%
2024-12-18	0	0.054	0.054	0.056	0.051	0.056	586,000	31,164	0.0532	0.540	0.540	0.560	0.510	0.560	58,600	0.5318	8.00%
2024-12-17	0	0.050	0.050	0.055	0.050	0.056	1,108,510	57,732	0.0521	0.500	0.500	0.550	0.500	0.560	110,851	0.5208	-15.25%
2024-12-16	0	0.059	0.054	0.060	0.054	0.060	184,000	10,248	0.0557	0.590	0.540	0.600	0.540	0.600	18,400	0.5570	-1.67%
2024-12-13	0	0.060	0.055	0.060	0.054	0.065	854,000	50,818	0.0595	0.600	0.550	0.600	0.540	0.650	85,400	0.5951	1.69%
2024-12-12	0	0.059	0.052	0.059	0.059	0.059	78,000	4,602	0.0590	0.590	0.520	0.590	0.590	0.590	7,800	0.5900	11.32%
2024-12-11	0	0.053	0.053	0.057	0.050	0.055	452,000	23,576	0.0522	0.530	0.530	0.570	0.500	0.550	45,200	0.5216	-3.64%
2024-12-10	0	0.055	0.052	0.055	0.052	0.056	191,500	10,218	0.0534	0.550	0.520	0.550	0.520	0.560	19,150	0.5336	0.00%
2024-12-09	0	0.055	0.052	0.055	0.052	0.055	1,046,000	54,506	0.0521	0.550	0.520	0.550	0.520	0.550	104,600	0.5211	-6.78%
2024-12-06	0	0.059	0.054	0.059	0.054	0.059	8,446,500	489,160	0.0579	0.590	0.540	0.590	0.540	0.590	844,650	0.5791	-1.67%
2024-12-05	0	0.060	0.059	0.060	-	-	0	0	-	0.600	0.590	0.600	-	-	0	-	0.00%
2024-12-04	0	0.060	0.059	0.060	-	-	0	0	-	0.600	0.590	0.600	-	-	0	-	0.00%
2024-12-03	0	0.060	0.060	0.064	0.060	0.061	70,000	4,206	0.0601	0.600	0.600	0.640	0.600	0.610	7,000	0.6009	-4.76%
2024-12-02	0	0.063	0.063	0.068	0.060	0.069	666,600	43,749	0.0656	0.630	0.630	0.680	0.600	0.690	66,660	0.6563	10.53%
2024-11-29	0	0.057	0.053	0.057	0.052	0.060	2,112,000	113,166	0.0536	0.570	0.530	0.570	0.520	0.600	211,200	0.5358	-8.06%
2024-11-28	0	0.062	0.062	0.063	0.058	0.062	470,000	28,928	0.0615	0.620	0.620	0.630	0.580	0.620	47,000	0.6155	6.90%
2024-11-27	0	0.058	0.058	0.059	0.058	0.060	206,000	12,308	0.0597	0.580	0.580	0.590	0.580	0.600	20,600	0.5975	-3.33%
2024-11-26	0	0.060	0.060	0.062	0.059	0.059	190,000	11,210	0.0590	0.600	0.600	0.620	0.590	0.590	19,000	0.5900	1.69%
2024-11-25	0	0.059	0.059	0.061	0.059	0.062	21,000	1,272	0.0606	0.590	0.590	0.610	0.590	0.620	2,100	0.6057	-4.84%
2024-11-22	0	0.062	0.062	0.063	0.062	0.069	534,000	34,052	0.0638	0.620	0.620	0.630	0.620	0.690	53,400	0.6377	-10.14%
2024-11-21	0	0.069	0.065	0.069	0.065	0.075	1,372,600	97,018	0.0707	0.690	0.650	0.690	0.650	0.750	137,260	0.7068	13.11%
2024-11-20	0	0.061	0.061	0.066	0.060	0.069	5,794,000	383,530	0.0662	0.610	0.610	0.660	0.600	0.690	579,400	0.6619	-10.29%
2024-11-19	0	0.068	0.061	0.068	0.061	0.068	28,000	1,722	0.0615	0.680	0.610	0.680	0.610	0.680	2,800	0.6150	-1.45%
2024-11-18	0	0.069	0.061	0.069	-	-	0	0	-	0.690	0.610	0.690	-	-	0	-	-1.43%
2024-11-15	0	0.070	0.061	0.070	0.070	0.070	2,000	140	0.0700	0.700	0.610	0.700	0.700	0.700	200	0.7000	7.69%
2024-11-14	0	0.065	0.063	0.065	0.064	0.065	356,000	23,078	0.0648	0.650	0.630	0.650	0.640	0.650	35,600	0.6483	-1.52%
2024-11-13	0	0.066	0.065	0.075	-	-	0	0	-	0.660	0.650	0.750	-	-	0	-	0.00%
2024-11-12	0	0.066	0.066	0.068	0.066	0.066	124,000	8,184	0.0660	0.660	0.660	0.680	0.660	0.660	12,400	0.6600	1.54%
2024-11-11	0	0.065	0.065	0.072	0.065	0.065	44,000	2,860	0.0650	0.650	0.650	0.720	0.650	0.650	4,400	0.6500	-9.72%
2024-11-08	0	0.072	0.066	0.072	0.067	0.072	4,000	278	0.0695	0.720	0.660	0.720	0.670	0.720	400	0.6950	7.46%
2024-11-07	0	0.067	0.067	0.073	0.067	0.075	58,200	3,954	0.0679	0.670	0.670	0.730	0.670	0.750	5,820	0.6794	-1.47%
2024-11-06	0	0.068	0.068	0.071	0.068	0.068	10,000	680	0.0680	0.680	0.680	0.710	0.680	0.680	1,000	0.6800	-4.23%
2024-11-05	0	0.071	0.070	0.071	0.068	0.071	116,000	8,210	0.0708	0.710	0.700	0.710	0.680	0.710	11,600	0.7078	-6.58%
2024-11-04	0	0.076	0.069	0.076	0.068	0.078	210,000	14,414	0.0686	0.760	0.690	0.760	0.680	0.780	21,000	0.6864	1.33%
2024-11-01	0	0.075	0.067	0.075	0.075	0.075	4,000	300	0.0750	0.750	0.670	0.750	0.750	0.750	400	0.7500	0.00%
2024-10-31	0	0.075	0.067	0.075	0.075	0.075	2,000	150	0.0750	0.750	0.670	0.750	0.750	0.750	200	0.7500	0.00%
2024-10-30	0	0.075	0.066	0.076	-	-	0	0	-	0.750	0.660	0.760	-	-	0	-	0.00%
2024-10-29	0	0.075	0.075	0.078	0.071	0.071	4,000	298	0.0745	0.750	0.750	0.780	0.710	0.710	400	0.7450	5.63%
2024-10-28	0	0.071	0.070	0.071	0.068	0.071	132,000	9,360	0.0709	0.710	0.700	0.710	0.680	0.710	13,200	0.7091	-7.79%
2024-10-25	0	0.077	0.067	0.077	0.077	0.078	124,000	9,660	0.0779	0.770	0.670	0.770	0.770	0.780	12,400	0.7790	0.00%
2024-10-24	0	0.077	0.066	0.077	-	-	0	0	-	0.770	0.660	0.770	-	-	0	-	0.00%
2024-10-23	0	0.077	0.070	0.077	0.070	0.079	131,700	9,956	0.0756	0.770	0.700	0.770	0.700	0.790	13,170	0.7560	10.00%
2024-10-22	0	0.070	0.065	0.070	0.065	0.072	163,100	11,376	0.0697	0.700	0.650	0.700	0.650	0.720	16,310	0.6975	-1.41%
2024-10-21	0	0.071	0.065	0.069	0.065	0.073	390,065	27,821	0.0713	0.710	0.650	0.690	0.650	0.730	39,006	0.7132	-2.74%
2024-10-18	0	0.073	0.063	0.073	0.063	0.076	96,800	6,509	0.0672	0.730	0.630	0.730	0.630	0.760	9,680	0.6724	-1.35%
2024-10-17	0	0.074	0.063	0.076	0.062	0.077	31,836	2,223	0.0698	0.740	0.630	0.760	0.620	0.770	3,184	0.6983	0.00%
2024-10-16	0	0.074	0.068	0.075	0.068	0.077	6,140	445	0.0725	0.740	0.680	0.750	0.680	0.770	614	0.7248	5.71%
2024-10-15	0	0.070	0.065	0.068	0.065	0.074	123,000	8,117	0.0660	0.700	0.650	0.680	0.650	0.740	12,300	0.6599	2.94%
2024-10-14	0	0.068	0.067	0.068	0.067	0.068	228,000	15,500	0.0680	0.680	0.670	0.680	0.670	0.680	22,800	0.6798	0.00%
2024-10-10	0	0.068	0.068	0.072	0.062	0.072	587,037	39,848	0.0679	0.680	0.680	0.720	0.620	0.720	58,704	0.6788	0.00%
2024-10-09	0	0.068	0.068	0.075	0.068	0.076	1,123,924	77,882	0.0693	0.680	0.680	0.750	0.680	0.760	112,392	0.6929	-15.00%
2024-10-08	0	0.080	0.070	0.080	0.070	0.084	3,424,000	258,490	0.0755	0.800	0.700	0.800	0.700	0.840	342,400	0.7549	-3.61%
2024-10-07	0	0.083	0.081	0.084	0.074	0.084	4,177,300	328,785	0.0787	0.830	0.810	0.840	0.740	0.840	417,730	0.7871	10.67%
2024-10-04	0	0.075	0.075	0.077	0.066	0.078	1,238,400	93,981	0.0759	0.750	0.750	0.770	0.660	0.780	123,840	0.7589	-1.32%
2024-10-03	0	0.076	0.075	0.076	0.072	0.079	660,000	48,658	0.0737	0.760	0.750	0.760	0.720	0.790	66,000	0.7372	-3.80%
2024-10-02	0	0.079	0.078	0.079	0.072	0.089	2,104,964	162,994	0.0774	0.790	0.780	0.790	0.720	0.890	210,496	0.7743	9.72%
2024-09-30	0	0.072	0.072	0.078	0.070	0.073	1,172,000	83,814	0.0715	0.720	0.720	0.780	0.700	0.730	117,200	0.7151	-1.37%
2024-09-27	0	0.073	0.073	0.076	0.070	0.081	1,828,000	134,774	0.0737	0.730	0.730	0.760	0.700	0.810	182,800	0.7373	-6.41%
2024-09-26	0	0.078	0.078	0.081	0.078	0.082	1,199,280	95,449	0.0796	0.780	0.780	0.810	0.780	0.820	119,928	0.7959	-2.50%
2024-09-25	0	0.080	0.080	0.086	0.080	0.088	1,060,000	89,340	0.0843	0.800	0.800	0.860	0.800	0.880	106,000	0.8428	-5.88%
2024-09-24	0	0.085	0.083	0.084	0.078	0.088	3,712,470	305,440	0.0823	0.850	0.830	0.840	0.780	0.880	371,247	0.8227	2.41%
2024-09-23	0	0.083	0.081	0.083	0.080	0.099	1,522,000	128,482	0.0844	0.830	0.810	0.830	0.800	0.990	152,200	0.8442	-13.54%
2024-09-20	0	0.096	0.091	0.096	0.080	0.116	8,142,000	853,624	0.1048	0.960	0.910	0.960	0.800	1.160	814,200	1.0484	-5.88%
2024-09-19	0	0.102	0.098	0.102	0.078	0.113	21,000,725	2,031,566	0.0967	1.020	0.980	1.020	0.780	1.130	2,100,072	0.9674	22.89%
2024-09-17	0	0.083	0.083	0.084	0.058	0.086	7,006,200	480,023	0.0685	0.830	0.830	0.840	0.580	0.860	700,620	0.6851	40.68%
2024-09-16	0	0.059	0.050	0.059	0.059	0.060	10,000	592	0.0592	0.590	0.500	0.590	0.590	0.600	1,000	0.5920	7.27%
2024-09-13	0	0.055	0.047	0.055	0.057	0.058	22,000	1,256	0.0571	0.550	0.470	0.550	0.570	0.580	2,200	0.5709	-1.79%
2024-09-12	0	0.056	0.055	0.056	0.053	0.059	144,000	7,932	0.0551	0.560	0.550	0.560	0.530	0.590	14,400	0.5508	7.69%
2024-09-11	0	0.052	0.047	0.052	0.046	0.053	192,000	9,858	0.0513	0.520	0.470	0.520	0.460	0.530	19,200	0.5134	1.96%
2024-09-10	0	0.051	0.045	0.051	0.051	0.052	10,000	518	0.0518	0.510	0.450	0.510	0.510	0.520	1,000	0.5180	0.00%
2024-09-09	0	0.051	0.049	0.052	0.047	0.052	232,010	11,464	0.0494	0.510	0.490	0.520	0.470	0.520	23,201	0.4941	6.25%
2024-09-05	0	0.048	0.048	0.051	0.048	0.048	18,000	864	0.0480	0.480	0.480	0.510	0.480	0.480	1,800	0.4800	-4.00%
2024-09-04	0	0.050	0.046	0.050	0.049	0.052	72,000	3,554	0.0494	0.500	0.460	0.500	0.490	0.520	7,200	0.4936	2.04%
2024-09-03	0	0.049	0.046	0.049	0.046	0.052	152,008	7,212	0.0474	0.490	0.460	0.490	0.460	0.520	15,201	0.4744	-3.92%
2024-09-02	0	0.051	0.047	0.051	0.048	0.053	670,000	34,332	0.0512	0.510	0.470	0.510	0.480	0.530	67,000	0.5124	2.00%
2024-08-30	0	0.050	0.045	0.050	0.043	0.052	32,000	1,588	0.0496	0.500	0.450	0.500	0.430	0.520	3,200	0.4963	4.17%
2024-08-29	0	0.048	0.043	0.048	0.043	0.051	25,388	1,229	0.0484	0.480	0.430	0.480	0.430	0.510	2,539	0.4841	-4.00%
2024-08-28	0	0.050	0.043	0.050	0.050	0.051	18,000	906	0.0503	0.500	0.430	0.500	0.500	0.510	1,800	0.5033	6.38%
2024-08-27	0	0.047	0.043	0.047	0.046	0.049	580,000	27,216	0.0469	0.470	0.430	0.470	0.460	0.490	58,000	0.4692	-2.08%
2024-08-26	0	0.048	0.044	0.048	0.046	0.049	36,000	1,732	0.0481	0.480	0.440	0.480	0.460	0.490	3,600	0.4811	9.09%
2024-08-23	0	0.044	0.041	0.044	0.041	0.054	1,092,000	48,962	0.0448	0.440	0.410	0.440	0.410	0.540	109,200	0.4484	-12.00%
2024-08-22	0	0.050	0.048	0.050	0.050	0.070	4,190,000	239,322	0.0571	0.500	0.480	0.500	0.500	0.700	419,000	0.5712	2.04%
2024-08-21	0	0.049	0.044	0.049	0.045	0.050	22,000	1,024	0.0465	0.490	0.440	0.490	0.450	0.500	2,200	0.4655	2.08%
2024-08-20	0	0.048	0.045	0.048	0.048	0.048	8,000	384	0.0480	0.480	0.450	0.480	0.480	0.480	800	0.4800	2.13%
2024-08-19	0	0.047	0.045	0.047	0.046	0.050	74,000	3,566	0.0482	0.470	0.450	0.470	0.460	0.500	7,400	0.4819	-7.84%
2024-08-16	0	0.051	0.049	0.051	0.045	0.051	136,000	6,374	0.0469	0.510	0.490	0.510	0.450	0.510	13,600	0.4687	2.00%
2024-08-15	0	0.050	0.045	0.050	0.049	0.050	6,000	296	0.0493	0.500	0.450	0.500	0.490	0.500	600	0.4933	4.17%
2024-08-14	0	0.048	0.045	0.048	0.045	0.048	20,000	918	0.0459	0.480	0.450	0.480	0.450	0.480	2,000	0.4590	-4.00%
2024-08-13	0	0.050	0.045	0.050	0.046	0.051	4,000	194	0.0485	0.500	0.450	0.500	0.460	0.510	400	0.4850	0.00%
2024-08-12	0	0.050	0.045	0.050	0.047	0.051	14,000	686	0.0490	0.500	0.450	0.500	0.470	0.510	1,400	0.4900	2.04%
2024-08-09	0	0.049	0.045	0.049	0.049	0.049	4,000	196	0.0490	0.490	0.450	0.490	0.490	0.490	400	0.4900	-2.00%
2024-08-08	0	0.050	0.045	0.050	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2024-08-07	0	0.050	0.045	0.050	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2024-08-06	0	0.050	0.045	0.050	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2024-08-05	0	0.050	0.049	0.050	0.046	0.050	16,000	756	0.0473	0.500	0.490	0.500	0.460	0.500	1,600	0.4725	-1.96%
2024-08-02	0	0.051	0.046	0.051	0.051	0.051	6,000	306	0.0510	0.510	0.460	0.510	0.510	0.510	600	0.5100	4.08%
2024-08-01	0	0.049	0.046	0.051	0.049	0.050	12,000	598	0.0498	0.490	0.460	0.510	0.490	0.500	1,200	0.4983	-3.92%
2024-07-31	0	0.051	0.045	0.051	0.046	0.052	106,048	4,911	0.0463	0.510	0.450	0.510	0.460	0.520	10,605	0.4631	-1.92%
2024-07-30	0	0.052	0.046	0.052	0.046	0.052	34,000	1,642	0.0483	0.520	0.460	0.520	0.460	0.520	3,400	0.4829	0.00%
2024-07-29	0	0.052	0.048	0.052	0.048	0.052	12,000	592	0.0493	0.520	0.480	0.520	0.480	0.520	1,200	0.4933	1.96%
2024-07-26	0	0.051	0.048	0.051	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	-3.77%
2024-07-25	0	0.053	0.048	0.053	0.050	0.053	8,000	406	0.0508	0.530	0.480	0.530	0.500	0.530	800	0.5075	3.92%
2024-07-24	0	0.051	0.048	0.051	0.048	0.051	36,000	1,740	0.0483	0.510	0.480	0.510	0.480	0.510	3,600	0.4833	0.00%
2024-07-23	0	0.051	0.048	0.052	0.048	0.051	18,000	888	0.0493	0.510	0.480	0.520	0.480	0.510	1,800	0.4933	0.00%
2024-07-22	0	0.051	0.048	0.051	0.051	0.052	10,000	516	0.0516	0.510	0.480	0.510	0.510	0.520	1,000	0.5160	2.00%
2024-07-19	0	0.050	0.047	0.050	0.052	0.052	8,000	416	0.0520	0.500	0.470	0.500	0.520	0.520	800	0.5200	0.00%
2024-07-18	0	0.050	0.044	0.050	0.049	0.052	14,000	706	0.0504	0.500	0.440	0.500	0.490	0.520	1,400	0.5043	-3.85%
2024-07-17	0	0.052	0.044	0.053	0.052	0.052	14,000	728	0.0520	0.520	0.440	0.530	0.520	0.520	1,400	0.5200	0.00%
2024-07-16	0	0.052	0.044	0.052	0.051	0.052	18,120	926	0.0511	0.520	0.440	0.520	0.510	0.520	1,812	0.5110	4.00%
2024-07-15	0	0.050	0.044	0.050	0.048	0.050	10,000	492	0.0492	0.500	0.440	0.500	0.480	0.500	1,000	0.4920	2.04%
2024-07-12	0	0.049	0.044	0.049	0.044	0.049	60,000	2,682	0.0447	0.490	0.440	0.490	0.440	0.490	6,000	0.4470	-2.00%
2024-07-11	0	0.050	0.044	0.050	0.045	0.051	92,000	4,304	0.0468	0.500	0.440	0.500	0.450	0.510	9,200	0.4678	0.00%
2024-07-10	0	0.050	0.045	0.050	0.049	0.051	6,200	305	0.0492	0.500	0.450	0.500	0.490	0.510	620	0.4919	2.04%
2024-07-09	0	0.049	0.044	0.049	0.044	0.052	24,000	1,186	0.0494	0.490	0.440	0.490	0.440	0.520	2,400	0.4942	2.08%
2024-07-08	0	0.048	0.042	0.048	0.048	0.048	34,000	1,632	0.0480	0.480	0.420	0.480	0.480	0.480	3,400	0.4800	0.00%
2024-07-05	0	0.048	0.042	0.048	0.042	0.048	46,000	2,090	0.0454	0.480	0.420	0.480	0.420	0.480	4,600	0.4543	6.67%
2024-07-04	0	0.045	0.043	0.046	0.041	0.045	224,000	9,596	0.0428	0.450	0.430	0.460	0.410	0.450	22,400	0.4284	-2.17%
2024-07-03	0	0.046	0.043	0.046	0.043	0.055	478,000	21,868	0.0457	0.460	0.430	0.460	0.430	0.550	47,800	0.4575	0.00%
2024-07-02	0	0.046	0.046	0.052	0.044	0.048	8,122,000	359,622	0.0443	0.460	0.460	0.520	0.440	0.480	812,200	0.4428	4.55%
2024-06-28	0	0.044	0.044	0.047	0.041	0.044	340,000	14,468	0.0426	0.440	0.440	0.470	0.410	0.440	34,000	0.4255	-4.35%
2024-06-27	0	0.046	0.045	0.049	0.046	0.046	324,000	14,904	0.0460	0.460	0.450	0.490	0.460	0.460	32,400	0.4600	-11.54%
2024-06-26	0	0.052	0.047	0.052	-	-	0	0	-	0.520	0.470	0.520	-	-	0	-	-3.70%
2024-06-25	0	0.054	0.049	0.054	0.046	0.061	932,000	47,146	0.0506	0.540	0.490	0.540	0.460	0.610	93,200	0.5059	8.00%
2024-06-24	0	0.050	0.045	0.050	0.045	0.052	6,100	288	0.0472	0.500	0.450	0.500	0.450	0.520	610	0.4721	-7.41%
2024-06-21	0	0.054	0.045	0.054	-	-	0	0	-	0.540	0.450	0.540	-	-	0	-	0.00%
2024-06-20	0	0.054	0.045	0.054	-	-	0	0	-	0.540	0.450	0.540	-	-	0	-	-1.82%
2024-06-19	0	0.055	0.049	0.056	0.048	0.065	196,000	10,248	0.0523	0.550	0.490	0.560	0.480	0.650	19,600	0.5229	14.58%
2024-06-18	0	0.048	0.046	0.049	-	-	0	0	-	0.480	0.460	0.490	-	-	0	-	0.00%
2024-06-17	0	0.048	0.045	0.049	-	-	32,000	1,536	0.0480	0.480	0.450	0.490	-	-	3,200	0.4800	0.00%
2024-06-14	0	0.048	0.045	0.048	0.045	0.048	150,000	6,894	0.0460	0.480	0.450	0.480	0.450	0.480	15,000	0.4596	0.00%
2024-06-13	0	0.048	0.045	0.048	0.046	0.048	6,000	280	0.0467	0.480	0.450	0.480	0.460	0.480	600	0.4667	4.35%
2024-06-12	0	0.046	0.045	0.049	-	-	0	0	-	0.460	0.450	0.490	-	-	0	-	0.00%
2024-06-11	0	0.046	0.045	0.049	0.046	0.046	130,000	5,980	0.0460	0.460	0.450	0.490	0.460	0.460	13,000	0.4600	-13.21%
2024-06-07	0	0.053	0.046	0.053	-	-	0	0	-	0.530	0.460	0.530	-	-	0	-	0.00%
2024-06-06	0	0.053	0.046	0.053	0.046	0.053	26,200	1,269	0.0484	0.530	0.460	0.530	0.460	0.530	2,620	0.4844	1.92%
2024-06-05	0	0.052	0.046	0.053	-	-	33	1	0.0303	0.520	0.460	0.530	-	-	3	0.3030	0.00%
2024-06-04	0	0.052	0.046	0.052	-	-	0	0	-	0.520	0.460	0.520	-	-	0	-	-1.89%
2024-06-03	0	0.053	0.046	0.053	0.053	0.053	4,000	212	0.0530	0.530	0.460	0.530	0.530	0.530	400	0.5300	8.16%
2024-05-31	0	0.049	0.049	0.053	0.048	0.048	20,000	960	0.0480	0.490	0.490	0.530	0.480	0.480	2,000	0.4800	-10.91%
2024-05-30	0	0.055	0.053	0.055	0.055	0.055	10,029	551	0.0549	0.550	0.530	0.550	0.550	0.550	1,003	0.5494	1.85%
2024-05-29	0	0.054	0.050	0.054	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2024-05-28	0	0.054	0.050	0.054	0.050	0.054	26,000	1,324	0.0509	0.540	0.500	0.540	0.500	0.540	2,600	0.5092	0.00%
2024-05-27	0	0.054	0.050	0.055	0.054	0.056	10,000	552	0.0552	0.540	0.500	0.550	0.540	0.560	1,000	0.5520	0.00%
2024-05-24	0	0.054	0.050	0.054	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	-3.57%
2024-05-23	0	0.056	0.050	0.056	0.056	0.056	6,000	336	0.0560	0.560	0.500	0.560	0.560	0.560	600	0.5600	5.66%
2024-05-22	0	0.053	0.050	0.053	0.050	0.055	62,000	3,140	0.0506	0.530	0.500	0.530	0.500	0.550	6,200	0.5065	3.92%
2024-05-21	0	0.051	0.050	0.051	0.042	0.051	370,200	17,420	0.0471	0.510	0.500	0.510	0.420	0.510	37,020	0.4706	-5.56%
2024-05-20	0	0.054	0.048	0.054	0.048	0.054	44,000	2,136	0.0485	0.540	0.480	0.540	0.480	0.540	4,400	0.4855	-1.82%
2024-05-17	0	0.055	0.048	0.055	0.047	0.057	8,000	416	0.0520	0.550	0.480	0.550	0.470	0.570	800	0.5200	0.00%
2024-05-16	0	0.055	0.047	0.055	0.051	0.056	13,800	722	0.0523	0.550	0.470	0.550	0.510	0.560	1,380	0.5232	3.77%
2024-05-14	0	0.053	0.048	0.053	0.052	0.053	18,000	952	0.0529	0.530	0.480	0.530	0.520	0.530	1,800	0.5289	0.00%
2024-05-13	0	0.053	0.049	0.053	-	-	0	0	-	0.530	0.490	0.530	-	-	0	-	0.00%
2024-05-10	0	0.053	0.050	0.053	0.048	0.059	152,320	7,526	0.0494	0.530	0.500	0.530	0.480	0.590	15,232	0.4941	-5.36%
2024-05-09	0	0.056	0.055	0.056	0.052	0.057	144,000	7,938	0.0551	0.560	0.550	0.560	0.520	0.570	14,400	0.5513	7.69%
2024-05-08	0	0.052	0.046	0.052	0.050	0.052	26,540	1,345	0.0507	0.520	0.460	0.520	0.500	0.520	2,654	0.5068	6.12%
2024-05-07	0	0.049	0.048	0.053	0.048	0.049	120,050	5,862	0.0488	0.490	0.480	0.530	0.480	0.490	12,005	0.4883	-9.26%
2024-05-06	0	0.054	0.054	0.055	0.041	0.059	980,000	52,078	0.0531	0.540	0.540	0.550	0.410	0.590	98,000	0.5314	17.39%
2024-05-03	0	0.046	0.042	0.046	0.041	0.046	66,600	2,962	0.0445	0.460	0.420	0.460	0.410	0.460	6,660	0.4447	2.22%
2024-05-02	0	0.045	0.041	0.045	0.041	0.045	6,100	257	0.0421	0.450	0.410	0.450	0.410	0.450	610	0.4213	0.00%
2024-04-30	0	0.045	0.041	0.045	0.041	0.045	68,200	2,842	0.0417	0.450	0.410	0.450	0.410	0.450	6,820	0.4167	2.27%
2024-04-29	0	0.044	0.042	0.044	0.042	0.044	102,000	4,288	0.0420	0.440	0.420	0.440	0.420	0.440	10,200	0.4204	0.00%
2024-04-26	0	0.044	0.042	0.044	0.042	0.044	104,000	4,372	0.0420	0.440	0.420	0.440	0.420	0.440	10,400	0.4204	0.00%
2024-04-25	0	0.044	0.042	0.044	0.044	0.044	2,000	88	0.0440	0.440	0.420	0.440	0.440	0.440	200	0.4400	0.00%
2024-04-24	0	0.044	0.042	0.044	0.042	0.045	324,500	14,109	0.0435	0.440	0.420	0.440	0.420	0.450	32,450	0.4348	-2.22%
2024-04-23	0	0.045	0.043	0.045	0.045	0.047	40,000	1,804	0.0451	0.450	0.430	0.450	0.450	0.470	4,000	0.4510	-2.17%
2024-04-22	0	0.046	0.046	0.049	0.045	0.045	12,000	548	0.0457	0.460	0.460	0.490	0.450	0.450	1,200	0.4567	-8.00%
2024-04-19	0	0.050	0.045	0.050	0.052	0.053	10,000	522	0.0522	0.500	0.450	0.500	0.520	0.530	1,000	0.5220	2.04%
2024-04-18	0	0.049	0.047	0.049	0.047	0.049	194,000	9,126	0.0470	0.490	0.470	0.490	0.470	0.490	19,400	0.4704	-7.55%
2024-04-17	0	0.053	0.047	0.053	0.053	0.053	4,000	212	0.0530	0.530	0.470	0.530	0.530	0.530	400	0.5300	-3.64%
2024-04-16	0	0.055	0.047	0.055	-	-	0	0	-	0.550	0.470	0.550	-	-	0	-	0.00%
2024-04-15	0	0.055	0.049	0.055	0.053	0.059	22,001	1,178	0.0535	0.550	0.490	0.550	0.530	0.590	2,200	0.5354	3.77%
2024-04-12	0	0.053	0.044	0.053	0.053	0.053	6,000	318	0.0530	0.530	0.440	0.530	0.530	0.530	600	0.5300	6.00%
2024-04-11	0	0.050	0.047	0.050	0.047	0.050	40,300	1,964	0.0487	0.500	0.470	0.500	0.470	0.500	4,030	0.4873	-1.96%
2024-04-10	0	0.051	0.048	0.051	0.048	0.055	266,300	12,941	0.0486	0.510	0.480	0.510	0.480	0.550	26,630	0.4860	-5.56%
2024-04-09	0	0.054	0.051	0.057	0.048	0.069	722,000	35,924	0.0498	0.540	0.510	0.570	0.480	0.690	72,200	0.4976	-11.48%
2024-04-08	0	0.061	0.050	0.061	0.055	0.064	82,000	4,528	0.0552	0.610	0.500	0.610	0.550	0.640	8,200	0.5522	-6.15%
2024-04-05	0	0.065	0.050	0.065	0.061	0.065	110,000	6,730	0.0612	0.650	0.500	0.650	0.610	0.650	11,000	0.6118	12.07%
2024-04-03	0	0.058	0.051	0.058	0.048	0.075	82,000	3,990	0.0487	0.580	0.510	0.580	0.480	0.750	8,200	0.4866	0.00%
2024-04-02	0	0.058	0.050	0.060	0.048	0.060	38,000	2,060	0.0542	0.580	0.500	0.600	0.480	0.600	3,800	0.5421	-4.92%
2024-03-28	0	0.061	0.048	0.061	0.061	0.061	8,000	488	0.0610	0.610	0.480	0.610	0.610	0.610	800	0.6100	0.00%
2024-03-27	0	0.061	0.048	0.061	0.065	0.065	2,100	135	0.0643	0.610	0.480	0.610	0.650	0.650	210	0.6429	17.31%
2024-03-26	0	0.052	0.050	0.057	0.046	0.067	156,000	7,902	0.0507	0.520	0.500	0.570	0.460	0.670	15,600	0.5065	-8.77%
2024-03-25	0	0.057	0.046	0.070	0.057	0.057	10,000	570	0.0570	0.570	0.460	0.700	0.570	0.570	1,000	0.5700	1.79%
2024-03-22	0	0.056	0.044	0.070	-	-	0	0	-	0.560	0.440	0.700	-	-	0	-	0.00%
2024-03-21	0	0.056	0.047	0.056	0.056	0.062	32,000	1,872	0.0585	0.560	0.470	0.560	0.560	0.620	3,200	0.5850	3.70%
2024-03-20	0	0.054	0.042	0.054	-	-	0	0	-	0.540	0.420	0.540	-	-	0	-	0.00%
2024-03-19	0	0.054	0.041	0.054	0.040	0.054	122,000	6,312	0.0517	0.540	0.410	0.540	0.400	0.540	12,200	0.5174	12.50%
2024-03-18	0	0.048	0.041	0.048	0.041	0.048	41,600	1,947	0.0468	0.480	0.410	0.480	0.410	0.480	4,160	0.4680	0.00%
2024-03-15	0	0.048	0.040	0.048	0.040	0.053	435,908	17,790	0.0408	0.480	0.400	0.480	0.400	0.530	43,591	0.4081	0.00%
2024-03-14	0	0.048	0.046	0.048	0.048	0.048	24,000	1,152	0.0480	0.480	0.460	0.480	0.480	0.480	2,400	0.4800	2.13%
2024-03-13	0	0.047	0.045	0.047	0.047	0.050	1,172,000	55,938	0.0477	0.470	0.450	0.470	0.470	0.500	117,200	0.4773	6.82%
2024-03-12	0	0.044	0.043	0.045	0.042	0.046	724,000	31,228	0.0431	0.440	0.430	0.450	0.420	0.460	72,400	0.4313	12.82%
2024-03-11	0	0.039	0.039	0.040	0.034	0.039	1,536,000	58,904	0.0383	0.390	0.390	0.400	0.340	0.390	153,600	0.3835	2.63%
2024-03-08	0	0.038	0.034	0.039	0.036	0.038	30,000	1,126	0.0375	0.380	0.340	0.390	0.360	0.380	3,000	0.3753	2.70%
2024-03-07	0	0.037	0.034	0.039	0.037	0.038	102,000	3,776	0.0370	0.370	0.340	0.390	0.370	0.380	10,200	0.3702	-2.63%
2024-03-06	0	0.038	0.033	0.038	0.037	0.038	32,000	1,206	0.0377	0.380	0.330	0.380	0.370	0.380	3,200	0.3769	0.00%
2024-03-05	0	0.038	0.033	0.039	0.037	0.038	116,000	4,314	0.0372	0.380	0.330	0.390	0.370	0.380	11,600	0.3719	0.00%
2024-03-04	0	0.038	0.033	0.038	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2024-03-01	0	0.038	0.035	0.038	0.035	0.038	378,000	13,334	0.0353	0.380	0.350	0.380	0.350	0.380	37,800	0.3528	5.56%
2024-02-29	0	0.036	0.036	0.038	0.036	0.038	82,036	3,073	0.0375	0.360	0.360	0.380	0.360	0.380	8,204	0.3746	-5.26%
2024-02-28	0	0.038	0.032	0.037	0.033	0.038	50,000	1,830	0.0366	0.380	0.320	0.370	0.330	0.380	5,000	0.3660	11.76%
2024-02-27	0	0.034	0.031	0.037	-	-	0	0	-	0.340	0.310	0.370	-	-	0	-	0.00%
2024-02-26	0	0.034	0.034	0.037	-	-	20	0	-	0.340	0.340	0.370	-	-	2	-	0.00%
2024-02-23	0	0.034	0.032	0.034	0.035	0.037	300,000	11,020	0.0367	0.340	0.320	0.340	0.350	0.370	30,000	0.3673	-2.86%
2024-02-22	0	0.035	0.032	0.035	0.035	0.035	4,040	140	0.0347	0.350	0.320	0.350	0.350	0.350	404	0.3465	0.00%
2024-02-21	0	0.035	0.030	0.035	0.030	0.035	228,000	7,780	0.0341	0.350	0.300	0.350	0.300	0.350	22,800	0.3412	16.67%
2024-02-20	0	0.030	0.030	0.033	0.030	0.030	2,000	60	0.0300	0.300	0.300	0.330	0.300	0.300	200	0.3000	0.00%
2024-02-19	0	0.030	0.030	0.033	0.030	0.030	40,600	1,215	0.0299	0.300	0.300	0.330	0.300	0.300	4,060	0.2993	-3.23%
2024-02-16	0	0.031	0.030	0.031	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	0.00%
2024-02-15	0	0.031	0.030	0.031	0.031	0.031	196,000	6,076	0.0310	0.310	0.300	0.310	0.310	0.310	19,600	0.3100	0.00%
2024-02-14	0	0.031	0.031	0.034	-	-	1,000	19	0.0190	0.310	0.310	0.340	-	-	100	0.1900	0.00%
2024-02-09	0	0.031	0.031	0.033	-	-	0	0	-	0.310	0.310	0.330	-	-	0	-	0.00%
2024-02-08	0	0.031	0.031	0.033	0.031	0.031	14,000	434	0.0310	0.310	0.310	0.330	0.310	0.310	1,400	0.3100	-6.06%
2024-02-07	0	0.033	0.031	0.033	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2024-02-06	0	0.033	0.032	0.033	0.033	0.033	90,000	2,970	0.0330	0.330	0.320	0.330	0.330	0.330	9,000	0.3300	0.00%
2024-02-05	0	0.033	0.031	0.033	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2024-02-02	0	0.033	0.031	0.033	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2024-02-01	0	0.033	0.031	0.033	0.030	0.034	840,000	25,774	0.0307	0.330	0.310	0.330	0.300	0.340	84,000	0.3068	6.45%
2024-01-31	0	0.031	0.030	0.034	-	-	0	0	-	0.310	0.300	0.340	-	-	0	-	0.00%
2024-01-30	0	0.031	0.030	0.034	-	-	0	0	-	0.310	0.300	0.340	-	-	0	-	0.00%
2024-01-29	0	0.031	0.031	0.034	-	-	0	0	-	0.310	0.310	0.340	-	-	0	-	0.00%
2024-01-26	0	0.031	0.031	0.033	0.031	0.031	44,000	1,364	0.0310	0.310	0.310	0.330	0.310	0.310	4,400	0.3100	-6.06%
2024-01-25	0	0.033	0.031	0.033	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2024-01-24	0	0.033	0.031	0.034	-	-	0	0	-	0.330	0.310	0.340	-	-	0	-	0.00%
2024-01-23	0	0.033	0.031	0.034	-	-	1,000	21	0.0210	0.330	0.310	0.340	-	-	100	0.2100	0.00%
2024-01-22	0	0.033	0.031	0.034	-	-	0	0	-	0.330	0.310	0.340	-	-	0	-	0.00%
2024-01-19	0	0.033	0.031	0.033	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	-2.94%
2024-01-18	0	0.034	0.031	0.034	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2024-01-17	0	0.034	0.031	0.034	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2024-01-16	0	0.034	0.031	0.034	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2024-01-15	0	0.034	0.031	0.034	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2024-01-12	0	0.034	0.031	0.034	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2024-01-11	0	0.034	0.032	0.034	0.032	0.034	124,000	3,976	0.0321	0.340	0.320	0.340	0.320	0.340	12,400	0.3206	6.25%
2024-01-10	0	0.032	0.032	0.034	0.032	0.032	10,000	320	0.0320	0.320	0.320	0.340	0.320	0.320	1,000	0.3200	0.00%
2024-01-09	0	0.032	0.032	0.034	0.032	0.034	208,000	7,056	0.0339	0.320	0.320	0.340	0.320	0.340	20,800	0.3392	-5.88%
2024-01-08	0	0.034	0.031	0.034	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2024-01-05	0	0.034	0.031	0.034	0.032	0.034	66,800	2,136	0.0320	0.340	0.310	0.340	0.320	0.340	6,680	0.3198	6.25%
2024-01-04	0	0.032	0.032	0.034	-	-	0	0	-	0.320	0.320	0.340	-	-	0	-	0.00%
2024-01-03	0	0.032	0.031	0.034	0.031	0.039	1,360,000	46,234	0.0340	0.320	0.310	0.340	0.310	0.390	136,000	0.3400	-8.57%
2024-01-02	0	0.035	0.032	0.035	0.031	0.035	144,000	4,560	0.0317	0.350	0.320	0.350	0.310	0.350	14,400	0.3167	2.94%
2023-12-29	0	0.034	0.033	0.034	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	0.00%
2023-12-28	0	0.034	0.033	0.035	-	-	0	0	-	0.340	0.330	0.350	-	-	0	-	0.00%
2023-12-27	0	0.034	0.031	0.034	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	-2.86%
2023-12-22	0	0.035	0.031	0.035	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2023-12-21	0	0.035	0.031	0.035	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2023-12-20	0	0.035	0.032	0.035	0.030	0.035	133,214	4,197	0.0315	0.350	0.320	0.350	0.300	0.350	13,321	0.3151	9.37%
2023-12-19	0	0.032	0.032	0.034	0.031	0.032	245,501	7,667	0.0312	0.320	0.320	0.340	0.310	0.320	24,550	0.3123	-5.88%
2023-12-18	0	0.034	0.031	0.034	0.031	0.034	12,000	378	0.0315	0.340	0.310	0.340	0.310	0.340	1,200	0.3150	6.25%
2023-12-15	0	0.032	0.031	0.032	0.031	0.032	150,000	4,678	0.0312	0.320	0.310	0.320	0.310	0.320	15,000	0.3119	0.00%
2023-12-14	0	0.032	0.032	0.034	-	-	0	0	-	0.320	0.320	0.340	-	-	0	-	0.00%
2023-12-13	0	0.032	0.031	0.035	0.031	0.035	374,000	12,008	0.0321	0.320	0.310	0.350	0.310	0.350	37,400	0.3211	0.00%
2023-12-12	0	0.032	0.032	0.038	0.032	0.035	726,000	24,104	0.0332	0.320	0.320	0.380	0.320	0.350	72,600	0.3320	-8.57%
2023-12-11	0	0.035	0.035	0.046	0.035	0.035	14,050	491	0.0349	0.350	0.350	0.460	0.350	0.350	1,405	0.3495	-10.26%
2023-12-08	0	0.039	0.039	0.040	0.032	0.045	991,300	38,499	0.0388	0.390	0.390	0.400	0.320	0.450	99,130	0.3884	8.33%
2023-12-07	0	0.036	0.033	0.038	-	-	0	0	-	0.360	0.330	0.380	-	-	0	-	0.00%
2023-12-06	0	0.036	0.036	0.037	0.033	0.037	152,700	5,572	0.0365	0.360	0.360	0.370	0.330	0.370	15,270	0.3649	-2.70%
2023-12-05	0	0.037	0.032	0.037	-	-	0	0	-	0.370	0.320	0.370	-	-	0	-	0.00%
2023-12-04	0	0.037	0.033	0.037	0.037	0.037	14,000	470	0.0336	0.370	0.330	0.370	0.370	0.370	1,400	0.3357	0.00%
2023-12-01	0	0.037	0.033	0.037	0.037	0.037	60,000	2,220	0.0370	0.370	0.330	0.370	0.370	0.370	6,000	0.3700	-2.63%
2023-11-30	0	0.038	0.033	0.038	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2023-11-29	0	0.038	0.033	0.038	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2023-11-28	0	0.038	0.033	0.038	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2023-11-27	0	0.038	0.034	0.038	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2023-11-24	0	0.038	0.036	0.038	0.031	0.039	680,200	23,420	0.0344	0.380	0.360	0.380	0.310	0.390	68,020	0.3443	15.15%
2023-11-23	0	0.033	0.033	0.037	-	-	150	3	0.0200	0.330	0.330	0.370	-	-	15	0.2000	0.00%
2023-11-22	0	0.033	0.033	0.037	-	-	0	0	-	0.330	0.330	0.370	-	-	0	-	0.00%
2023-11-21	0	0.033	0.033	0.035	0.032	0.033	330,500	10,880	0.0329	0.330	0.330	0.350	0.320	0.330	33,050	0.3292	-2.94%
2023-11-20	0	0.034	0.032	0.038	-	-	500	14	0.0280	0.340	0.320	0.380	-	-	50	0.2800	0.00%
2023-11-17	0	0.034	0.033	0.038	-	-	0	0	-	0.340	0.330	0.380	-	-	0	-	0.00%
2023-11-16	0	0.034	0.034	0.036	0.034	0.034	100,000	3,400	0.0340	0.340	0.340	0.360	0.340	0.340	10,000	0.3400	0.00%
2023-11-15	0	0.034	0.032	0.037	0.034	0.034	30,000	1,020	0.0340	0.340	0.320	0.370	0.340	0.340	3,000	0.3400	0.00%
2023-11-14	0	0.034	0.034	0.036	0.034	0.034	758,000	25,772	0.0340	0.340	0.340	0.360	0.340	0.340	75,800	0.3400	0.00%
2023-11-13	0	0.034	0.034	0.036	-	-	1,209	33	0.0273	0.340	0.340	0.360	-	-	121	0.2730	0.00%
2023-11-10	0	0.034	0.034	0.036	0.034	0.036	360,000	12,360	0.0343	0.340	0.340	0.360	0.340	0.360	36,000	0.3433	-5.56%
2023-11-09	0	0.036	0.036	0.037	0.036	0.038	68,002	2,516	0.0370	0.360	0.360	0.370	0.360	0.380	6,800	0.3700	-12.20%
2023-11-08	0	0.041	0.037	0.041	0.036	0.041	62,800	2,432	0.0387	0.410	0.370	0.410	0.360	0.410	6,280	0.3873	-2.38%
2023-11-07	0	0.042	0.037	0.042	0.042	0.042	30,000	1,260	0.0420	0.420	0.370	0.420	0.420	0.420	3,000	0.4200	5.00%
2023-11-06	0	0.040	0.036	0.040	0.042	0.042	52,000	2,184	0.0420	0.400	0.360	0.400	0.420	0.420	5,200	0.4200	14.29%
2023-11-03	0	0.035	0.035	0.041	0.035	0.035	10,000	350	0.0350	0.350	0.350	0.410	0.350	0.350	1,000	0.3500	-2.78%
2023-11-02	0	0.036	0.035	0.042	-	-	0	0	-	0.360	0.350	0.420	-	-	0	-	0.00%
2023-11-01	0	0.036	0.034	0.042	-	-	0	0	-	0.360	0.340	0.420	-	-	0	-	0.00%
2023-10-31	0	0.036	0.036	0.041	0.033	0.033	4,000	132	0.0330	0.360	0.360	0.410	0.330	0.330	400	0.3300	-10.00%
2023-10-30	0	0.040	0.033	0.042	0.035	0.040	4,000	150	0.0375	0.400	0.330	0.420	0.350	0.400	400	0.3750	5.26%
2023-10-27	0	0.038	0.035	0.038	0.032	0.038	130,000	4,498	0.0346	0.380	0.350	0.380	0.320	0.380	13,000	0.3460	11.76%
2023-10-26	0	0.034	0.034	0.041	-	-	0	0	-	0.340	0.340	0.410	-	-	0	-	3.03%
2023-10-25	0	0.033	0.033	0.035	0.033	0.033	10,000	330	0.0330	0.330	0.330	0.350	0.330	0.330	1,000	0.3300	0.00%
2023-10-24	0	0.033	0.033	0.036	0.033	0.034	30,000	1,000	0.0333	0.330	0.330	0.360	0.330	0.340	3,000	0.3333	-10.81%
2023-10-20	0	0.037	0.035	0.042	-	-	500	12	0.0240	0.370	0.350	0.420	-	-	50	0.2400	0.00%
2023-10-19	0	0.037	0.037	0.042	0.036	0.036	20,000	720	0.0360	0.370	0.370	0.420	0.360	0.360	2,000	0.3600	0.00%
2023-10-18	0	0.037	0.036	0.043	-	-	0	0	-	0.370	0.360	0.430	-	-	0	-	0.00%
2023-10-17	0	0.037	0.037	0.043	0.037	0.037	2,280	83	0.0364	0.370	0.370	0.430	0.370	0.370	228	0.3640	-2.63%
2023-10-16	0	0.038	0.037	0.043	-	-	420	13	0.0310	0.380	0.370	0.430	-	-	42	0.3095	0.00%
2023-10-13	0	0.038	0.037	0.040	-	-	330	10	0.0303	0.380	0.370	0.400	-	-	33	0.3030	0.00%
2023-10-12	0	0.038	0.038	0.043	0.037	0.037	20,000	740	0.0370	0.380	0.380	0.430	0.370	0.370	2,000	0.3700	-5.00%
2023-10-11	0	0.040	0.040	0.044	0.037	0.038	20,000	744	0.0372	0.400	0.400	0.440	0.370	0.380	2,000	0.3720	-4.76%
2023-10-10	0	0.042	0.040	0.042	0.035	0.042	210,000	8,004	0.0381	0.420	0.400	0.420	0.350	0.420	21,000	0.3811	16.67%
2023-10-09	0	0.036	0.035	0.040	-	-	300	9	0.0300	0.360	0.350	0.400	-	-	30	0.3000	0.00%
2023-10-06	0	0.036	0.036	0.040	0.035	0.035	32,000	1,120	0.0350	0.360	0.360	0.400	0.350	0.350	3,200	0.3500	-2.70%
2023-10-05	0	0.037	0.037	0.040	0.036	0.039	212,500	7,857	0.0370	0.370	0.370	0.400	0.360	0.390	21,250	0.3697	-5.13%
2023-10-04	0	0.039	0.038	0.047	-	-	0	0	-	0.390	0.380	0.470	-	-	0	-	0.00%
2023-10-03	0	0.039	0.039	0.049	0.038	0.039	314,000	11,946	0.0380	0.390	0.390	0.490	0.380	0.390	31,400	0.3804	0.00%
2023-09-29	0	0.039	0.038	0.049	-	-	0	0	-	0.390	0.380	0.490	-	-	0	-	0.00%
2023-09-28	0	0.039	0.038	0.050	-	-	0	0	-	0.390	0.380	0.500	-	-	0	-	0.00%
2023-09-27	0	0.039	0.039	0.049	0.039	0.039	6,300	242	0.0384	0.390	0.390	0.490	0.390	0.390	630	0.3841	-4.88%
2023-09-26	0	0.041	0.038	0.049	-	-	0	0	-	0.410	0.380	0.490	-	-	0	-	0.00%
2023-09-25	0	0.041	0.041	0.049	0.040	0.042	10,000	414	0.0414	0.410	0.410	0.490	0.400	0.420	1,000	0.4140	-14.58%
2023-09-22	0	0.048	0.045	0.048	0.044	0.048	82,000	3,616	0.0441	0.480	0.450	0.480	0.440	0.480	8,200	0.4410	14.29%
2023-09-21	0	0.042	0.042	0.045	-	-	0	0	-	0.420	0.420	0.450	-	-	0	-	5.00%
2023-09-20	0	0.040	0.038	0.045	0.040	0.041	80,000	3,242	0.0405	0.400	0.380	0.450	0.400	0.410	8,000	0.4053	-2.44%
2023-09-19	0	0.041	0.041	0.043	0.040	0.044	2,150,000	90,160	0.0419	0.410	0.410	0.430	0.400	0.440	215,000	0.4193	-8.89%
2023-09-18	0	0.045	0.045	0.052	0.045	0.049	109,000	5,059	0.0464	0.450	0.450	0.520	0.450	0.490	10,900	0.4641	-8.16%
2023-09-15	0	0.049	0.049	0.054	0.049	0.049	8,001	392	0.0490	0.490	0.490	0.540	0.490	0.490	800	0.4899	0.00%
2023-09-14	0	0.049	0.049	0.050	0.049	0.050	22,000	1,098	0.0499	0.490	0.490	0.500	0.490	0.500	2,200	0.4991	-2.00%
2023-09-13	0	0.050	0.049	0.050	0.050	0.054	666,600	33,923	0.0509	0.500	0.490	0.500	0.500	0.540	66,660	0.5089	0.00%
2023-09-12	0	0.050	0.050	0.055	-	-	0	0	-	0.500	0.500	0.550	-	-	0	-	0.00%
2023-09-11	0	0.050	0.050	0.055	0.050	0.050	10,000	500	0.0500	0.500	0.500	0.550	0.500	0.500	1,000	0.5000	2.04%
2023-09-07	0	0.049	0.049	0.055	0.049	0.049	20,000	980	0.0490	0.490	0.490	0.550	0.490	0.490	2,000	0.4900	-2.00%
2023-09-06	0	0.050	0.049	0.054	0.050	0.050	300,000	15,000	0.0500	0.500	0.490	0.540	0.500	0.500	30,000	0.5000	0.00%
2023-09-05	0	0.050	0.049	0.057	0.050	0.050	16,000	800	0.0500	0.500	0.490	0.570	0.500	0.500	1,600	0.5000	-15.25%
2023-09-04	0	0.059	0.056	0.059	0.053	0.060	39,020	2,250	0.0577	0.590	0.560	0.590	0.530	0.600	3,902	0.5766	15.69%
2023-08-31	0	0.051	0.051	0.056	0.051	0.051	23,000	1,161	0.0505	0.510	0.510	0.560	0.510	0.510	2,300	0.5048	0.00%
2023-08-30	0	0.051	0.051	0.056	0.051	0.051	26,000	1,326	0.0510	0.510	0.510	0.560	0.510	0.510	2,600	0.5100	-8.93%
2023-08-29	0	0.056	0.051	0.056	0.055	0.056	62,500	3,489	0.0558	0.560	0.510	0.560	0.550	0.560	6,250	0.5582	14.29%
2023-08-28	0	0.049	0.049	0.056	0.049	0.055	470,000	24,620	0.0524	0.490	0.490	0.560	0.490	0.550	47,000	0.5238	-10.91%
2023-08-25	0	0.055	0.054	0.060	-	-	0	0	-	0.550	0.540	0.600	-	-	0	-	0.00%
2023-08-24	0	0.055	0.055	0.059	-	-	0	0	-	0.550	0.550	0.590	-	-	0	-	1.85%
2023-08-23	0	0.054	0.054	0.060	-	-	0	0	-	0.540	0.540	0.600	-	-	0	-	0.00%
2023-08-22	0	0.054	0.054	0.057	0.053	0.061	260,100	15,644	0.0601	0.540	0.540	0.570	0.530	0.610	26,010	0.6015	-5.26%
2023-08-21	0	0.057	0.053	0.057	0.053	0.058	322,700	18,077	0.0560	0.570	0.530	0.570	0.530	0.580	32,270	0.5602	7.55%
2023-08-18	0	0.053	0.053	0.061	0.053	0.053	2,500	127	0.0508	0.530	0.530	0.610	0.530	0.530	250	0.5080	-11.67%
2023-08-17	0	0.060	0.054	0.061	0.053	0.060	10,000	550	0.0550	0.600	0.540	0.610	0.530	0.600	1,000	0.5500	9.09%
2023-08-16	0	0.055	0.055	0.060	0.055	0.061	305,000	17,898	0.0587	0.550	0.550	0.600	0.550	0.610	30,500	0.5868	-3.51%
2023-08-15	0	0.057	0.056	0.062	0.057	0.057	30,420	1,730	0.0569	0.570	0.560	0.620	0.570	0.570	3,042	0.5687	1.79%
2023-08-14	0	0.056	0.056	0.060	0.056	0.061	704,000	42,912	0.0610	0.560	0.560	0.600	0.560	0.610	70,400	0.6095	-11.11%
2023-08-11	0	0.063	0.063	0.067	0.061	0.069	2,542,000	166,832	0.0656	0.630	0.630	0.670	0.610	0.690	254,200	0.6563	-1.56%
2023-08-10	0	0.064	0.064	0.067	0.056	0.068	3,962,000	260,970	0.0659	0.640	0.640	0.670	0.560	0.680	396,200	0.6587	10.34%
2023-08-09	0	0.058	0.058	0.065	0.054	0.062	414,000	24,962	0.0603	0.580	0.580	0.650	0.540	0.620	41,400	0.6029	-6.45%
2023-08-08	0	0.062	0.052	0.062	0.052	0.062	192,000	11,072	0.0577	0.620	0.520	0.620	0.520	0.620	19,200	0.5767	6.90%
2023-08-07	0	0.058	0.058	0.066	0.057	0.057	46,000	2,622	0.0570	0.580	0.580	0.660	0.570	0.570	4,600	0.5700	-4.92%
2023-08-04	0	0.061	0.061	0.066	0.059	0.066	450,300	28,074	0.0623	0.610	0.610	0.660	0.590	0.660	45,030	0.6235	3.39%
2023-08-03	0	0.059	0.059	0.062	0.056	0.060	1,888,000	111,088	0.0588	0.590	0.590	0.620	0.560	0.600	188,800	0.5884	-6.35%
2023-08-02	0	0.063	0.062	0.063	0.046	0.066	6,974,000	408,068	0.0585	0.630	0.620	0.630	0.460	0.660	697,400	0.5851	31.25%
2023-08-01	0	0.048	0.048	0.050	0.044	0.050	869,050	42,160	0.0485	0.480	0.480	0.500	0.440	0.500	86,905	0.4851	9.09%
2023-07-31	0	0.044	0.044	0.050	0.042	0.050	1,658,000	76,888	0.0464	0.440	0.440	0.500	0.420	0.500	165,800	0.4637	7.32%
2023-07-28	0	0.041	0.041	0.047	0.041	0.048	524,000	22,722	0.0434	0.410	0.410	0.470	0.410	0.480	52,400	0.4336	-2.38%
2023-07-27	0	0.042	0.042	0.048	0.041	0.051	2,334,000	111,072	0.0476	0.420	0.420	0.480	0.410	0.510	233,400	0.4759	10.53%
2023-07-26	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2023-06-30	0	0.038	0.037	0.043	-	-	0	0	-	0.380	0.370	0.430	-	-	0	-	0.00%
2023-06-29	0	0.038	0.038	0.043	0.038	0.038	80,000	3,040	0.0380	0.380	0.380	0.430	0.380	0.380	8,000	0.3800	-2.56%
2023-06-28	0	0.039	0.039	0.043	0.039	0.039	30,000	1,170	0.0390	0.390	0.390	0.430	0.390	0.390	3,000	0.3900	0.00%
2023-06-27	0	0.039	0.039	0.043	-	-	24,000	936	0.0390	0.390	0.390	0.430	-	-	2,400	0.3900	0.00%
2023-06-26	0	0.039	0.039	0.043	0.039	0.039	2,200	83	0.0377	0.390	0.390	0.430	0.390	0.390	220	0.3773	2.63%
2023-06-23	0	0.038	0.038	0.043	0.038	0.038	13,880	518	0.0373	0.380	0.380	0.430	0.380	0.380	1,388	0.3732	-5.00%
2023-06-21	0	0.040	0.039	0.040	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2023-06-20	0	0.040	0.040	0.043	0.040	0.040	2,000	80	0.0400	0.400	0.400	0.430	0.400	0.400	200	0.4000	5.26%
2023-06-19	0	0.038	0.038	0.043	0.038	0.045	116,000	4,624	0.0399	0.380	0.380	0.430	0.380	0.450	11,600	0.3986	-15.56%
2023-06-16	0	0.045	0.040	0.045	0.045	0.045	128,000	5,760	0.0450	0.450	0.400	0.450	0.450	0.450	12,800	0.4500	15.38%
2023-06-15	0	0.039	0.039	0.045	0.039	0.039	6,103	229	0.0375	0.390	0.390	0.450	0.390	0.390	610	0.3752	-7.14%
2023-06-14	0	0.042	0.042	0.045	0.040	0.042	118,620	4,846	0.0409	0.420	0.420	0.450	0.400	0.420	11,862	0.4085	0.00%
2023-06-13	0	0.042	0.040	0.049	-	-	0	0	-	0.420	0.400	0.490	-	-	0	-	0.00%
2023-06-12	0	0.042	0.041	0.047	0.040	0.050	116,000	4,994	0.0431	0.420	0.410	0.470	0.400	0.500	11,600	0.4305	-8.70%
2023-06-09	0	0.046	0.041	0.046	0.045	0.050	588,000	28,056	0.0477	0.460	0.410	0.460	0.450	0.500	58,800	0.4771	15.00%
2023-06-08	0	0.040	0.036	0.045	-	-	0	0	-	0.400	0.360	0.450	-	-	0	-	0.00%
2023-06-07	0	0.040	0.040	0.045	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	5.26%
2023-06-06	0	0.038	0.038	0.041	0.037	0.038	290,000	10,900	0.0376	0.380	0.380	0.410	0.370	0.380	29,000	0.3759	-5.00%
2023-06-05	0	0.040	0.037	0.045	-	-	0	0	-	0.400	0.370	0.450	-	-	0	-	0.00%
2023-06-02	0	0.040	0.040	0.044	-	-	0	0	-	0.400	0.400	0.440	-	-	0	-	2.56%
2023-06-01	0	0.039	0.039	0.045	-	-	0	0	-	0.390	0.390	0.450	-	-	0	-	2.63%
2023-05-31	0	0.038	0.038	0.044	-	-	0	0	-	0.380	0.380	0.440	-	-	0	-	0.00%
2023-05-30	0	0.038	0.038	0.044	0.038	0.038	14,000	532	0.0380	0.380	0.380	0.440	0.380	0.380	1,400	0.3800	-5.00%
2023-05-29	0	0.040	0.040	0.044	0.040	0.043	395,820	16,113	0.0407	0.400	0.400	0.440	0.400	0.430	39,582	0.4071	-6.98%
2023-05-25	0	0.043	0.043	0.048	-	-	0	0	-	0.430	0.430	0.480	-	-	0	-	0.00%
2023-05-24	0	0.043	0.043	0.048	0.043	0.043	4,000	172	0.0430	0.430	0.430	0.480	0.430	0.430	400	0.4300	0.00%
2023-05-23	0	0.043	0.043	0.047	-	-	0	0	-	0.430	0.430	0.470	-	-	0	-	0.00%
2023-05-22	0	0.043	0.043	0.046	0.043	0.045	284,600	12,301	0.0432	0.430	0.430	0.460	0.430	0.450	28,460	0.4322	-14.00%
2023-05-19	0	0.050	0.046	0.050	0.050	0.050	44,000	2,200	0.0500	0.500	0.460	0.500	0.500	0.500	4,400	0.5000	0.00%
2023-05-18	0	0.050	0.049	0.050	0.048	0.050	526,080	26,059	0.0495	0.500	0.490	0.500	0.480	0.500	52,608	0.4953	4.17%
2023-05-17	0	0.048	0.048	0.053	0.046	0.051	1,224,000	60,920	0.0498	0.480	0.480	0.530	0.460	0.510	122,400	0.4977	11.63%
2023-05-16	0	0.043	0.041	0.050	0.043	0.053	958,000	47,378	0.0495	0.430	0.410	0.500	0.430	0.530	95,800	0.4946	-4.44%
2023-05-15	0	0.045	0.043	0.050	-	-	0	0	-	0.450	0.430	0.500	-	-	0	-	0.00%
2023-05-12	0	0.045	0.043	0.050	0.045	0.046	1,518,000	68,492	0.0451	0.450	0.430	0.500	0.450	0.460	151,800	0.4512	0.00%
2023-05-11	0	0.045	0.043	0.050	0.045	0.045	82,000	3,690	0.0450	0.450	0.430	0.500	0.450	0.450	8,200	0.4500	4.65%
2023-05-10	0	0.043	0.043	0.052	0.043	0.044	84,000	3,642	0.0434	0.430	0.430	0.520	0.430	0.440	8,400	0.4336	-12.24%
2023-05-09	0	0.049	0.043	0.050	-	-	0	0	-	0.490	0.430	0.500	-	-	0	-	0.00%
2023-05-08	0	0.049	0.049	0.050	0.042	0.050	1,062,100	51,765	0.0487	0.490	0.490	0.500	0.420	0.500	106,210	0.4874	16.67%
2023-05-05	0	0.042	0.042	0.048	-	-	0	0	-	0.420	0.420	0.480	-	-	0	-	0.00%
2023-05-04	0	0.042	0.042	0.047	0.042	0.042	240,000	10,080	0.0420	0.420	0.420	0.470	0.420	0.420	24,000	0.4200	-14.29%
2023-05-03	0	0.049	0.042	0.049	0.045	0.049	935,300	45,775	0.0489	0.490	0.420	0.490	0.450	0.490	93,530	0.4894	0.00%
2023-05-02	0	0.049	0.044	0.049	0.042	0.049	2,268,000	110,156	0.0486	0.490	0.440	0.490	0.420	0.490	226,800	0.4857	8.89%
2023-04-28	0	0.045	0.042	0.045	0.041	0.050	3,162,000	149,314	0.0472	0.450	0.420	0.450	0.410	0.500	316,200	0.4722	9.76%
2023-04-27	0	0.041	0.033	0.042	-	-	0	0	-	0.410	0.330	0.420	-	-	0	-	-2.38%
2023-04-26	0	0.042	0.036	0.042	0.036	0.043	28,000	1,148	0.0410	0.420	0.360	0.420	0.360	0.430	2,800	0.4100	13.51%
2023-04-25	0	0.037	0.036	0.038	0.038	0.038	48,500	1,837	0.0379	0.370	0.360	0.380	0.380	0.380	4,850	0.3788	-2.63%
2023-04-24	0	0.038	0.038	0.040	-	-	0	0	-	0.380	0.380	0.400	-	-	0	-	0.00%
2023-04-21	0	0.038	0.038	0.042	0.038	0.038	23,000	868	0.0377	0.380	0.380	0.420	0.380	0.380	2,300	0.3774	-2.56%
2023-04-20	0	0.039	0.039	0.043	0.038	0.038	3,800	135	0.0355	0.390	0.390	0.430	0.380	0.380	380	0.3553	0.00%
2023-04-19	0	0.039	0.039	0.043	0.039	0.039	300,000	11,700	0.0390	0.390	0.390	0.430	0.390	0.390	30,000	0.3900	2.63%
2023-04-18	0	0.038	0.038	0.042	0.038	0.038	22,000	836	0.0380	0.380	0.380	0.420	0.380	0.380	2,200	0.3800	-5.00%
2023-04-17	0	0.040	0.040	0.044	0.039	0.040	16,300	636	0.0390	0.400	0.400	0.440	0.390	0.400	1,630	0.3902	2.56%
2023-04-14	0	0.039	0.039	0.043	0.038	0.038	10,151	385	0.0379	0.390	0.390	0.430	0.380	0.380	1,015	0.3793	-2.50%
2023-04-13	0	0.040	0.040	0.043	0.039	0.040	412,000	16,204	0.0393	0.400	0.400	0.430	0.390	0.400	41,200	0.3933	0.00%
2023-04-12	0	0.040	0.040	0.043	0.040	0.040	2,000	80	0.0400	0.400	0.400	0.430	0.400	0.400	200	0.4000	-2.44%
2023-04-11	0	0.041	0.039	0.043	0.041	0.041	6,000	246	0.0410	0.410	0.390	0.430	0.410	0.410	600	0.4100	2.50%
2023-04-06	0	0.040	0.040	0.044	-	-	0	0	-	0.400	0.400	0.440	-	-	0	-	0.00%
2023-04-04	0	0.040	0.040	0.045	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2023-04-03	0	0.040	0.040	0.043	0.039	0.040	25,000	968	0.0387	0.400	0.400	0.430	0.390	0.400	2,500	0.3872	0.00%
2023-03-31	0	0.040	0.040	0.044	0.038	0.040	9,000	347	0.0386	0.400	0.400	0.440	0.380	0.400	900	0.3856	-6.98%
2023-03-30	0	0.043	0.039	0.043	0.037	0.043	602,008	24,730	0.0411	0.430	0.390	0.430	0.370	0.430	60,201	0.4108	16.22%
2023-03-29	0	0.037	0.037	0.039	0.035	0.039	400,000	14,606	0.0365	0.370	0.370	0.390	0.350	0.390	40,000	0.3652	-5.13%
2023-03-28	0	0.039	0.038	0.042	0.037	0.046	4,648,000	182,042	0.0392	0.390	0.380	0.420	0.370	0.460	464,800	0.3917	-15.22%
2023-03-27	0	0.046	0.044	0.050	-	-	0	0	-	0.460	0.440	0.500	-	-	0	-	0.00%
2023-03-24	0	0.046	0.044	0.050	0.046	0.046	84,000	3,864	0.0460	0.460	0.440	0.500	0.460	0.460	8,400	0.4600	0.00%
2023-03-23	0	0.046	0.044	0.050	0.046	0.046	66,302	3,047	0.0460	0.460	0.440	0.500	0.460	0.460	6,630	0.4596	0.00%
2023-03-22	0	0.046	0.046	0.050	-	-	14	0	-	0.460	0.460	0.500	-	-	1	-	0.00%
2023-03-21	0	0.046	0.046	0.050	0.046	0.046	38,000	1,748	0.0460	0.460	0.460	0.500	0.460	0.460	3,800	0.4600	-4.17%
2023-03-20	0	0.048	0.045	0.048	-	-	1,000	36	0.0360	0.480	0.450	0.480	-	-	100	0.3600	0.00%
2023-03-17	0	0.048	0.044	0.050	0.044	0.048	1,494,220	67,723	0.0453	0.480	0.440	0.500	0.440	0.480	149,422	0.4532	0.00%
2023-03-16	0	0.048	0.046	0.048	-	-	0	0	-	0.480	0.460	0.480	-	-	0	-	-5.88%
2023-03-15	0	0.051	0.051	0.055	0.049	0.056	1,742,000	93,384	0.0536	0.510	0.510	0.550	0.490	0.560	174,200	0.5361	2.00%
2023-03-14	0	0.050	0.046	0.050	0.046	0.052	284,000	14,078	0.0496	0.500	0.460	0.500	0.460	0.520	28,400	0.4957	6.38%
2023-03-13	0	0.047	0.047	0.050	0.047	0.047	12,000	564	0.0470	0.470	0.470	0.500	0.470	0.470	1,200	0.4700	-6.00%
2023-03-10	0	0.050	0.046	0.050	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	-1.96%
2023-03-09	0	0.051	0.048	0.051	0.048	0.051	105,000	5,337	0.0508	0.510	0.480	0.510	0.480	0.510	10,500	0.5083	0.00%
2023-03-08	0	0.051	0.053	0.056	-	-	140,000	6,860	0.0490	0.510	0.530	0.560	-	-	14,000	0.4900	6.25%
2023-03-07	0	0.048	0.048	0.052	0.048	0.048	2,000	96	0.0480	0.480	0.480	0.520	0.480	0.480	200	0.4800	0.00%
2023-03-06	0	0.048	0.048	0.056	0.047	0.052	666,020	31,522	0.0473	0.480	0.480	0.560	0.470	0.520	66,602	0.4733	-7.69%
2023-03-03	0	0.052	0.050	0.052	0.046	0.052	1,973,000	96,036	0.0487	0.520	0.500	0.520	0.460	0.520	197,300	0.4868	8.33%
2023-03-02	0	0.048	0.041	0.049	-	-	0	0	-	0.480	0.410	0.490	-	-	0	-	0.00%
2023-03-01	0	0.048	0.046	0.049	0.048	0.048	456,000	21,888	0.0480	0.480	0.460	0.490	0.480	0.480	45,600	0.4800	0.00%
2023-02-28	0	0.048	0.041	0.049	-	-	64,000	2,816	0.0440	0.480	0.410	0.490	-	-	6,400	0.4400	0.00%
2023-02-27	0	0.048	0.044	0.049	-	-	2,000	94	0.0470	0.480	0.440	0.490	-	-	200	0.4700	2.13%
2023-02-24	0	0.047	0.045	0.047	-	-	136	5	0.0368	0.470	0.450	0.470	-	-	14	0.3676	0.00%
2023-02-23	0	0.047	0.046	0.047	-	-	0	0	-	0.470	0.460	0.470	-	-	0	-	0.00%
2023-02-22	0	0.047	0.047	0.048	0.043	0.044	20,000	870	0.0435	0.470	0.470	0.480	0.430	0.440	2,000	0.4350	0.00%
2023-02-21	0	0.047	0.044	0.048	0.044	0.047	1,134,000	50,680	0.0447	0.470	0.440	0.480	0.440	0.470	113,400	0.4469	2.17%
2023-02-20	0	0.046	0.046	0.050	0.045	0.051	456,500	21,561	0.0472	0.460	0.460	0.500	0.450	0.510	45,650	0.4723	-6.12%
2023-02-17	0	0.049	0.047	0.050	0.049	0.049	60,000	2,940	0.0490	0.490	0.470	0.500	0.490	0.490	6,000	0.4900	0.00%
2023-02-16	0	0.049	0.047	0.051	0.049	0.057	3,072,100	154,196	0.0502	0.490	0.470	0.510	0.490	0.570	307,210	0.5019	2.08%
2023-02-15	0	0.048	0.046	0.049	0.046	0.050	260,261	12,831	0.0493	0.480	0.460	0.490	0.460	0.500	26,026	0.4930	-4.00%
2023-02-14	0	0.050	0.046	0.050	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	-1.96%
2023-02-13	0	0.051	0.047	0.052	0.045	0.052	268,005	12,328	0.0460	0.510	0.470	0.520	0.450	0.520	26,800	0.4600	8.51%
2023-02-10	0	0.047	0.047	0.050	0.046	0.047	130,000	6,004	0.0462	0.470	0.470	0.500	0.460	0.470	13,000	0.4618	-6.00%
2023-02-09	0	0.050	0.049	0.050	0.047	0.050	362,000	17,334	0.0479	0.500	0.490	0.500	0.470	0.500	36,200	0.4788	4.17%
2023-02-08	0	0.048	0.048	0.051	0.048	0.048	4,000	192	0.0480	0.480	0.480	0.510	0.480	0.480	400	0.4800	0.00%
2023-02-07	0	0.048	0.048	0.052	0.047	0.048	58,000	2,736	0.0472	0.480	0.480	0.520	0.470	0.480	5,800	0.4717	-7.69%
2023-02-06	0	0.052	0.048	0.052	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2023-02-03	0	0.052	0.050	0.053	0.050	0.053	2,113,180	105,883	0.0501	0.520	0.500	0.530	0.500	0.530	211,318	0.5011	1.96%
2023-02-02	0	0.051	0.050	0.053	0.050	0.052	304,000	15,422	0.0507	0.510	0.500	0.530	0.500	0.520	30,400	0.5073	-3.77%
2023-02-01	0	0.053	0.053	0.055	0.049	0.058	5,234,000	272,290	0.0520	0.530	0.530	0.550	0.490	0.580	523,400	0.5202	12.77%
2023-01-31	0	0.047	0.047	0.051	0.046	0.046	20,000	920	0.0460	0.470	0.470	0.510	0.460	0.460	2,000	0.4600	2.17%
2023-01-30	0	0.046	0.046	0.051	0.045	0.046	4,000	182	0.0455	0.460	0.460	0.510	0.450	0.460	400	0.4550	-6.12%
2023-01-27	0	0.049	0.045	0.049	-	-	510	18	0.0353	0.490	0.450	0.490	-	-	51	0.3529	0.00%
2023-01-26	0	0.049	0.045	0.050	0.049	0.049	241,200	11,814	0.0490	0.490	0.450	0.500	0.490	0.490	24,120	0.4898	0.00%
2023-01-20	0	0.049	0.045	0.049	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2023-01-19	0	0.049	0.047	0.051	0.045	0.045	10,000	450	0.0450	0.490	0.470	0.510	0.450	0.450	1,000	0.4500	8.89%
2023-01-18	0	0.045	0.045	0.051	-	-	0	0	-	0.450	0.450	0.510	-	-	0	-	0.00%
2023-01-17	0	0.045	0.045	0.052	0.045	0.045	5,000	213	0.0426	0.450	0.450	0.520	0.450	0.450	500	0.4260	-2.17%
2023-01-16	0	0.046	0.046	0.052	0.045	0.046	12,000	542	0.0452	0.460	0.460	0.520	0.450	0.460	1,200	0.4517	-4.17%
2023-01-13	0	0.048	0.045	0.048	0.045	0.048	322,000	15,420	0.0479	0.480	0.450	0.480	0.450	0.480	32,200	0.4789	2.13%
2023-01-12	0	0.047	0.045	0.047	0.047	0.047	10,000	470	0.0470	0.470	0.450	0.470	0.470	0.470	1,000	0.4700	0.00%
2023-01-11	0	0.047	0.047	0.051	-	-	200	8	0.0400	0.470	0.470	0.510	-	-	20	0.4000	0.00%
2023-01-10	0	0.047	0.045	0.050	0.047	0.048	402,000	18,904	0.0470	0.470	0.450	0.500	0.470	0.480	40,200	0.4702	0.00%
2023-01-09	0	0.047	0.047	0.050	-	-	0	0	-	0.470	0.470	0.500	-	-	0	-	0.00%
2023-01-06	0	0.047	0.045	0.051	0.045	0.045	12,000	540	0.0450	0.470	0.450	0.510	0.450	0.450	1,200	0.4500	2.17%
2023-01-05	0	0.046	0.046	0.052	0.045	0.046	22,000	1,002	0.0455	0.460	0.460	0.520	0.450	0.460	2,200	0.4555	0.00%
2023-01-04	0	0.046	0.046	0.048	0.046	0.048	542,000	25,016	0.0462	0.460	0.460	0.480	0.460	0.480	54,200	0.4615	-8.00%
2023-01-03	0	0.050	0.050	0.054	0.048	0.050	250,000	12,220	0.0489	0.500	0.500	0.540	0.480	0.500	25,000	0.4888	0.00%
2022-12-30	0	0.050	0.047	0.050	0.050	0.050	30,000	1,500	0.0500	0.500	0.470	0.500	0.500	0.500	3,000	0.5000	-3.85%
2022-12-29	0	0.052	0.048	0.053	0.048	0.054	548,000	28,836	0.0526	0.520	0.480	0.530	0.480	0.540	54,800	0.5262	0.00%
2022-12-28	0	0.052	0.047	0.052	0.053	0.053	20,000	1,060	0.0530	0.520	0.470	0.520	0.530	0.530	2,000	0.5300	-1.89%
2022-12-23	0	0.053	0.049	0.053	0.045	0.053	671,101	35,063	0.0522	0.530	0.490	0.530	0.450	0.530	67,110	0.5225	12.77%
2022-12-22	0	0.047	0.045	0.047	0.045	0.047	10,500	483	0.0460	0.470	0.450	0.470	0.450	0.470	1,050	0.4600	0.00%
2022-12-21	0	0.047	0.047	0.051	-	-	0	0	-	0.470	0.470	0.510	-	-	0	-	0.00%
2022-12-20	0	0.047	0.045	0.051	-	-	0	0	-	0.470	0.450	0.510	-	-	0	-	0.00%
2022-12-19	0	0.047	0.047	0.051	-	-	0	0	-	0.470	0.470	0.510	-	-	0	-	0.00%
2022-12-16	0	0.047	0.047	0.048	0.047	0.048	46,000	2,178	0.0473	0.470	0.470	0.480	0.470	0.480	4,600	0.4735	-2.08%
2022-12-15	0	0.048	0.048	0.050	0.048	0.048	4,308	205	0.0476	0.480	0.480	0.500	0.480	0.480	431	0.4759	0.00%
2022-12-14	0	0.048	0.048	0.050	0.048	0.048	6,000	288	0.0480	0.480	0.480	0.500	0.480	0.480	600	0.4800	0.00%
2022-12-13	0	0.048	0.048	0.051	0.048	0.048	90,000	4,320	0.0480	0.480	0.480	0.510	0.480	0.480	9,000	0.4800	0.00%
2022-12-12	0	0.048	0.047	0.050	0.047	0.054	726,000	35,698	0.0492	0.480	0.470	0.500	0.470	0.540	72,600	0.4917	0.00%
2022-12-09	0	0.048	0.048	0.051	0.047	0.057	1,158,000	55,900	0.0483	0.480	0.480	0.510	0.470	0.570	115,800	0.4827	0.00%
2022-12-08	0	0.048	0.047	0.055	-	-	26,000	1,222	0.0470	0.480	0.470	0.550	-	-	2,600	0.4700	0.00%
2022-12-07	0	0.048	0.048	0.054	0.045	0.050	280,400	13,361	0.0476	0.480	0.480	0.540	0.450	0.500	28,040	0.4765	-12.73%
2022-12-06	0	0.055	0.050	0.055	0.055	0.055	2,000	110	0.0550	0.550	0.500	0.550	0.550	0.550	200	0.5500	0.00%
2022-12-05	0	0.055	0.047	0.055	0.047	0.055	60,000	2,900	0.0483	0.550	0.470	0.550	0.470	0.550	6,000	0.4833	17.02%
2022-12-02	0	0.047	0.046	0.057	-	-	0	0	-	0.470	0.460	0.570	-	-	0	-	0.00%
2022-12-01	0	0.047	0.047	0.055	-	-	0	0	-	0.470	0.470	0.550	-	-	0	-	0.00%
2022-11-30	0	0.047	0.047	0.056	-	-	0	0	-	0.470	0.470	0.560	-	-	0	-	0.00%
2022-11-29	0	0.047	0.047	0.052	0.046	0.052	141,000	6,554	0.0465	0.470	0.470	0.520	0.460	0.520	14,100	0.4648	-6.00%
2022-11-28	0	0.050	0.050	0.052	0.045	0.049	31,700	1,452	0.0458	0.500	0.500	0.520	0.450	0.490	3,170	0.4580	6.38%
2022-11-25	0	0.047	0.047	0.056	0.045	0.047	9,100	410	0.0451	0.470	0.470	0.560	0.450	0.470	910	0.4505	-2.08%
2022-11-24	0	0.048	0.048	0.057	0.046	0.047	4,000	186	0.0465	0.480	0.480	0.570	0.460	0.470	400	0.4650	0.00%
2022-11-23	0	0.048	0.048	0.054	-	-	0	0	-	0.480	0.480	0.540	-	-	0	-	0.00%
2022-11-22	0	0.048	0.048	0.057	0.048	0.048	19,371	922	0.0476	0.480	0.480	0.570	0.480	0.480	1,937	0.4760	0.00%
2022-11-21	0	0.048	0.048	0.055	0.048	0.048	98,000	4,704	0.0480	0.480	0.480	0.550	0.480	0.480	9,800	0.4800	-4.00%
2022-11-18	0	0.050	0.050	0.055	0.049	0.051	330,000	16,654	0.0505	0.500	0.500	0.550	0.490	0.510	33,000	0.5047	-1.96%
2022-11-17	0	0.051	0.051	0.055	0.051	0.051	2,000	102	0.0510	0.510	0.510	0.550	0.510	0.510	200	0.5100	-7.27%
2022-11-16	0	0.055	0.050	0.055	0.054	0.055	510,000	27,750	0.0544	0.550	0.500	0.550	0.540	0.550	51,000	0.5441	0.00%
2022-11-15	0	0.055	0.052	0.055	0.046	0.056	3,026,000	160,216	0.0529	0.550	0.520	0.550	0.460	0.560	302,600	0.5295	27.91%
2022-11-14	0	0.043	0.042	0.048	-	-	0	0	-	0.430	0.420	0.480	-	-	0	-	0.00%
2022-11-11	0	0.043	0.041	0.048	-	-	0	0	-	0.430	0.410	0.480	-	-	0	-	0.00%
2022-11-10	0	0.043	0.043	0.045	0.041	0.041	20,000	820	0.0410	0.430	0.430	0.450	0.410	0.410	2,000	0.4100	4.88%
2022-11-09	0	0.041	0.041	0.044	0.040	0.045	334,200	13,863	0.0415	0.410	0.410	0.440	0.400	0.450	33,420	0.4148	-8.89%
2022-11-08	0	0.045	0.042	0.045	0.045	0.045	128,000	5,760	0.0450	0.450	0.420	0.450	0.450	0.450	12,800	0.4500	0.00%
2022-11-07	0	0.045	0.045	0.047	0.040	0.060	1,296,000	58,806	0.0454	0.450	0.450	0.470	0.400	0.600	129,600	0.4538	2.27%
2022-11-04	0	0.044	0.041	0.044	0.038	0.047	2,066,000	88,944	0.0431	0.440	0.410	0.440	0.380	0.470	206,600	0.4305	18.92%
2022-11-03	0	0.037	0.037	0.042	0.036	0.042	332,000	13,882	0.0418	0.370	0.370	0.420	0.360	0.420	33,200	0.4181	-11.90%
2022-11-02	0	0.042	0.037	0.048	-	-	0	0	-	0.420	0.370	0.480	-	-	0	-	0.00%
2022-11-01	0	0.042	0.038	0.043	0.042	0.043	318,000	13,556	0.0426	0.420	0.380	0.430	0.420	0.430	31,800	0.4263	2.44%
2022-10-31	0	0.041	0.041	0.045	0.040	0.045	2,986,000	123,834	0.0415	0.410	0.410	0.450	0.400	0.450	298,600	0.4147	-16.33%
2022-10-28	0	0.049	0.046	0.055	0.042	0.049	928,000	41,076	0.0443	0.490	0.460	0.550	0.420	0.490	92,800	0.4426	2.08%
2022-10-27	0	0.048	0.046	0.049	0.048	0.048	114,003	5,472	0.0480	0.480	0.460	0.490	0.480	0.480	11,400	0.4800	-2.04%
2022-10-26	0	0.049	0.047	0.049	0.049	0.049	102,000	4,998	0.0490	0.490	0.470	0.490	0.490	0.490	10,200	0.4900	0.00%
2022-10-25	0	0.049	0.045	0.049	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	-2.00%
2022-10-24	0	0.050	0.045	0.050	0.050	0.050	2,000	100	0.0500	0.500	0.450	0.500	0.500	0.500	200	0.5000	0.00%
2022-10-21	0	0.050	0.048	0.050	0.050	0.050	262,000	13,100	0.0500	0.500	0.480	0.500	0.500	0.500	26,200	0.5000	0.00%
2022-10-20	0	0.050	0.050	0.053	0.050	0.050	590,440	29,519	0.0500	0.500	0.500	0.530	0.500	0.500	59,044	0.4999	-5.66%
2022-10-19	0	0.053	0.050	0.053	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	-1.85%
2022-10-18	0	0.054	0.050	0.054	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2022-10-17	0	0.054	0.052	0.054	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2022-10-14	0	0.054	0.051	0.054	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	-1.82%
2022-10-13	0	0.055	0.053	0.059	0.053	0.055	350,000	18,650	0.0533	0.550	0.530	0.590	0.530	0.550	35,000	0.5329	0.00%
2022-10-12	0	0.055	0.053	0.055	0.054	0.055	854,000	46,700	0.0547	0.550	0.530	0.550	0.540	0.550	85,400	0.5468	-1.79%
2022-10-11	0	0.056	0.055	0.056	-	-	0	0	-	0.560	0.550	0.560	-	-	0	-	-3.45%
2022-10-10	0	0.058	0.056	0.058	0.057	0.059	240,000	14,160	0.0590	0.580	0.560	0.580	0.570	0.590	24,000	0.5900	1.75%
2022-10-07	0	0.057	0.054	0.057	0.057	0.058	68,000	3,924	0.0577	0.570	0.540	0.570	0.570	0.580	6,800	0.5771	-1.72%
2022-10-06	0	0.058	0.058	0.065	0.058	0.058	2,000	116	0.0580	0.580	0.580	0.650	0.580	0.580	200	0.5800	-1.69%
2022-10-05	0	0.059	0.058	0.065	-	-	0	0	-	0.590	0.580	0.650	-	-	0	-	0.00%
2022-10-03	0	0.059	0.058	0.066	-	-	28,000	1,624	0.0580	0.590	0.580	0.660	-	-	2,800	0.5800	0.00%
2022-09-30	0	0.059	0.058	0.065	0.059	0.059	446,000	26,314	0.0590	0.590	0.580	0.650	0.590	0.590	44,600	0.5900	-3.28%
2022-09-29	0	0.061	0.060	0.061	-	-	0	0	-	0.610	0.600	0.610	-	-	0	-	0.00%
2022-09-28	0	0.061	0.060	0.067	0.061	0.061	190,000	11,590	0.0610	0.610	0.600	0.670	0.610	0.610	19,000	0.6100	-1.61%
2022-09-27	0	0.062	0.062	0.066	0.062	0.063	200,000	12,496	0.0625	0.620	0.620	0.660	0.620	0.630	20,000	0.6248	0.00%
2022-09-26	0	0.062	0.062	0.066	-	-	0	0	-	0.620	0.620	0.660	-	-	0	-	0.00%
2022-09-23	0	0.062	0.062	0.066	0.062	0.063	120,200	7,475	0.0622	0.620	0.620	0.660	0.620	0.630	12,020	0.6219	-8.82%
2022-09-22	0	0.068	0.063	0.068	-	-	168	9	0.0536	0.680	0.630	0.680	-	-	17	0.5357	0.00%
2022-09-21	0	0.068	0.062	0.068	0.062	0.068	502,400	32,790	0.0653	0.680	0.620	0.680	0.620	0.680	50,240	0.6527	6.25%
2022-09-20	0	0.064	0.063	0.068	0.064	0.064	20,000	1,280	0.0640	0.640	0.630	0.680	0.640	0.640	2,000	0.6400	-4.48%
2022-09-19	0	0.067	0.065	0.067	0.065	0.067	290,000	19,350	0.0667	0.670	0.650	0.670	0.650	0.670	29,000	0.6672	6.35%
2022-09-16	0	0.063	0.063	0.066	0.062	0.064	401,250	25,370	0.0632	0.630	0.630	0.660	0.620	0.640	40,125	0.6323	-7.35%
2022-09-15	0	0.068	0.064	0.068	0.061	0.069	192,000	12,590	0.0656	0.680	0.640	0.680	0.610	0.690	19,200	0.6557	11.48%
2022-09-14	0	0.061	0.061	0.062	0.057	0.061	6,180,700	371,007	0.0600	0.610	0.610	0.620	0.570	0.610	618,070	0.6003	0.00%
2022-09-13	0	0.061	0.059	0.061	0.059	0.061	417,116	24,701	0.0592	0.610	0.590	0.610	0.590	0.610	41,712	0.5922	7.02%
2022-09-09	0	0.057	0.057	0.059	0.057	0.057	150,000	8,550	0.0570	0.570	0.570	0.590	0.570	0.570	15,000	0.5700	1.79%
2022-09-08	0	0.056	0.056	0.059	0.056	0.056	62,000	3,472	0.0560	0.560	0.560	0.590	0.560	0.560	6,200	0.5600	-1.75%
2022-09-07	0	0.057	0.057	0.060	0.057	0.057	56,800	3,200	0.0563	0.570	0.570	0.600	0.570	0.570	5,680	0.5634	0.00%
2022-09-06	0	0.057	0.055	0.057	0.058	0.058	130,000	7,540	0.0580	0.570	0.550	0.570	0.580	0.580	13,000	0.5800	3.64%
2022-09-05	0	0.055	0.055	0.057	0.055	0.055	3,120	166	0.0532	0.550	0.550	0.570	0.550	0.550	312	0.5321	-1.79%
2022-09-02	0	0.056	0.056	0.058	0.056	0.056	174,000	9,744	0.0560	0.560	0.560	0.580	0.560	0.560	17,400	0.5600	0.00%
2022-09-01	0	0.056	0.055	0.058	0.056	0.057	202,002	11,486	0.0569	0.560	0.550	0.580	0.560	0.570	20,200	0.5686	-3.45%
2022-08-31	0	0.058	0.055	0.058	-	-	400	20	0.0500	0.580	0.550	0.580	-	-	40	0.5000	-1.69%
2022-08-30	0	0.059	0.055	0.063	-	-	0	0	-	0.590	0.550	0.630	-	-	0	-	0.00%
2022-08-29	0	0.059	0.056	0.060	-	-	0	0	-	0.590	0.560	0.600	-	-	0	-	0.00%
2022-08-26	0	0.059	0.057	0.060	0.056	0.059	1,332,000	75,898	0.0570	0.590	0.570	0.600	0.560	0.590	133,200	0.5698	-1.67%
2022-08-25	0	0.060	0.060	0.065	-	-	0	0	-	0.600	0.600	0.650	-	-	0	-	1.69%
2022-08-24	0	0.059	0.059	0.063	0.059	0.063	192,000	11,736	0.0611	0.590	0.590	0.630	0.590	0.630	19,200	0.6113	-1.67%
2022-08-23	0	0.060	0.060	0.066	0.060	0.060	95,000	5,695	0.0599	0.600	0.600	0.660	0.600	0.600	9,500	0.5995	-1.64%
2022-08-22	0	0.061	0.061	0.065	0.061	0.061	278,000	16,958	0.0610	0.610	0.610	0.650	0.610	0.610	27,800	0.6100	-7.58%
2022-08-19	0	0.066	0.061	0.067	0.060	0.071	362,000	22,764	0.0629	0.660	0.610	0.670	0.600	0.710	36,200	0.6288	8.20%
2022-08-18	0	0.061	0.057	0.061	-	-	0	0	-	0.610	0.570	0.610	-	-	0	-	-1.61%
2022-08-17	0	0.062	0.062	0.065	0.058	0.059	304,000	17,726	0.0583	0.620	0.620	0.650	0.580	0.590	30,400	0.5831	-6.06%
2022-08-16	0	0.066	0.058	0.066	0.067	0.068	160,000	10,870	0.0679	0.660	0.580	0.660	0.670	0.680	16,000	0.6794	1.54%
2022-08-15	0	0.065	0.058	0.065	0.065	0.066	316,000	20,656	0.0654	0.650	0.580	0.650	0.650	0.660	31,600	0.6537	8.33%
2022-08-12	0	0.060	0.060	0.067	0.058	0.059	6,300	367	0.0583	0.600	0.600	0.670	0.580	0.590	630	0.5825	-1.64%
2022-08-11	0	0.061	0.056	0.067	-	-	0	0	-	0.610	0.560	0.670	-	-	0	-	0.00%
2022-08-10	0	0.061	0.053	0.065	0.061	0.065	380,000	23,780	0.0626	0.610	0.530	0.650	0.610	0.650	38,000	0.6258	0.00%
2022-08-09	0	0.061	0.061	0.069	0.061	0.063	200,000	12,392	0.0620	0.610	0.610	0.690	0.610	0.630	20,000	0.6196	-1.61%
2022-08-08	0	0.062	0.061	0.070	0.062	0.062	10,000	620	0.0620	0.620	0.610	0.700	0.620	0.620	1,000	0.6200	1.64%
2022-08-05	0	0.061	0.061	0.070	0.061	0.061	4,152	252	0.0607	0.610	0.610	0.700	0.610	0.610	415	0.6069	-3.17%
2022-08-04	0	0.063	0.061	0.070	-	-	5	0	-	0.630	0.610	0.700	-	-	0	-	0.00%
2022-08-03	0	0.063	0.060	0.068	-	-	0	0	-	0.630	0.600	0.680	-	-	0	-	0.00%
2022-08-02	0	0.063	0.063	0.068	-	-	1	0	-	0.630	0.630	0.680	-	-	0	-	1.61%
2022-08-01	0	0.062	0.062	0.068	0.061	0.062	200,075	12,303	0.0615	0.620	0.620	0.680	0.610	0.620	20,008	0.6149	0.00%
2022-07-29	0	0.062	0.060	0.069	0.062	0.062	12,180	754	0.0619	0.620	0.600	0.690	0.620	0.620	1,218	0.6190	-1.59%
2022-07-28	0	0.063	0.060	0.069	-	-	200	11	0.0550	0.630	0.600	0.690	-	-	20	0.5500	0.00%
2022-07-27	0	0.063	0.063	0.069	0.063	0.064	220,301	13,914	0.0632	0.630	0.630	0.690	0.630	0.640	22,030	0.6316	0.00%
2022-07-26	0	0.063	0.063	0.069	0.063	0.063	218,040	13,736	0.0630	0.630	0.630	0.690	0.630	0.630	21,804	0.6300	-3.08%
2022-07-25	0	0.065	0.065	0.067	0.062	0.065	372,060	23,689	0.0637	0.650	0.650	0.670	0.620	0.650	37,206	0.6367	-2.99%
2022-07-22	0	0.067	0.067	0.073	0.064	0.071	404,084	28,610	0.0708	0.670	0.670	0.730	0.640	0.710	40,408	0.7080	-6.94%
2022-07-21	0	0.072	0.063	0.072	0.072	0.072	260,012	18,720	0.0720	0.720	0.630	0.720	0.720	0.720	26,001	0.7200	0.00%
2022-07-20	0	0.072	0.068	0.073	0.070	0.072	150,000	10,740	0.0716	0.720	0.680	0.730	0.700	0.720	15,000	0.7160	5.88%
2022-07-19	0	0.068	0.065	0.072	0.064	0.068	140,800	9,087	0.0645	0.680	0.650	0.720	0.640	0.680	14,080	0.6454	4.62%
2022-07-18	0	0.065	0.064	0.068	0.064	0.065	20,000	1,298	0.0649	0.650	0.640	0.680	0.640	0.650	2,000	0.6490	3.17%
2022-07-15	0	0.063	0.063	0.067	0.061	0.064	490,000	30,798	0.0629	0.630	0.630	0.670	0.610	0.640	49,000	0.6285	0.00%
2022-07-14	0	0.063	0.063	0.068	-	-	2	0	-	0.630	0.630	0.680	-	-	0	-	0.00%
2022-07-13	0	0.063	0.063	0.068	0.063	0.066	4,000	258	0.0645	0.630	0.630	0.680	0.630	0.660	400	0.6450	-7.35%
2022-07-12	0	0.068	0.063	0.065	0.065	0.069	32,300	2,193	0.0679	0.680	0.630	0.650	0.650	0.690	3,230	0.6789	4.62%
2022-07-11	0	0.065	0.063	0.069	-	-	0	0	-	0.650	0.630	0.690	-	-	0	-	0.00%
2022-07-08	0	0.065	0.064	0.067	0.064	0.065	246,086	15,925	0.0647	0.650	0.640	0.670	0.640	0.650	24,609	0.6471	-2.99%
2022-07-07	0	0.067	0.067	0.069	0.067	0.067	20,040	1,342	0.0670	0.670	0.670	0.690	0.670	0.670	2,004	0.6697	-2.90%
2022-07-06	0	0.069	0.065	0.069	-	-	1,023	61	0.0596	0.690	0.650	0.690	-	-	102	0.5963	0.00%
2022-07-05	0	0.069	0.067	0.069	0.069	0.070	100,000	6,950	0.0695	0.690	0.670	0.690	0.690	0.700	10,000	0.6950	-1.43%
2022-07-04	0	0.070	0.070	0.072	0.070	0.070	60,000	4,200	0.0700	0.700	0.700	0.720	0.700	0.700	6,000	0.7000	-1.41%
2022-06-30	0	0.071	0.067	0.071	0.068	0.071	790,000	54,306	0.0687	0.710	0.670	0.710	0.680	0.710	79,000	0.6874	-2.74%
2022-06-29	0	0.073	0.072	0.078	-	-	0	0	-	0.730	0.720	0.780	-	-	0	-	0.00%
2022-06-28	0	0.073	0.073	0.075	0.071	0.086	30,216,500	2,158,108	0.0714	0.730	0.730	0.750	0.710	0.860	3,021,650	0.7142	2.82%
2022-06-27	0	0.071	0.071	0.076	0.071	0.072	1,177,600	84,764	0.0720	0.710	0.710	0.760	0.710	0.720	117,760	0.7198	-6.58%
2022-06-24	0	0.076	0.073	0.080	-	-	100	6	0.0600	0.760	0.730	0.800	-	-	10	0.6000	0.00%
2022-06-23	0	0.076	0.072	0.076	0.076	0.076	150,000	11,400	0.0760	0.760	0.720	0.760	0.760	0.760	15,000	0.7600	-2.56%
2022-06-22	0	0.078	0.076	0.079	0.078	0.079	160,500	12,616	0.0786	0.780	0.760	0.790	0.780	0.790	16,050	0.7860	-2.50%
2022-06-21	0	0.080	0.078	0.081	0.072	0.080	2,154,000	169,720	0.0788	0.800	0.780	0.810	0.720	0.800	215,400	0.7879	11.11%
2022-06-20	0	0.072	0.069	0.072	0.068	0.072	508,000	36,044	0.0710	0.720	0.690	0.720	0.680	0.720	50,800	0.7095	10.77%
2022-06-17	0	0.065	0.065	0.072	0.065	0.068	1,885,178	128,049	0.0679	0.650	0.650	0.720	0.650	0.680	188,518	0.6792	-4.41%
2022-06-16	0	0.068	0.068	0.072	0.068	0.068	626,000	42,568	0.0680	0.680	0.680	0.720	0.680	0.680	62,600	0.6800	0.00%
2022-06-15	0	0.068	0.065	0.070	-	-	0	0	-	0.680	0.650	0.700	-	-	0	-	0.00%
2022-06-14	0	0.068	0.065	0.073	-	-	0	0	-	0.680	0.650	0.730	-	-	0	-	0.00%
2022-06-13	0	0.068	0.068	0.073	-	-	0	0	-	0.680	0.680	0.730	-	-	0	-	0.00%
2022-06-10	0	0.068	0.068	0.071	0.067	0.071	136,001	9,472	0.0696	0.680	0.680	0.710	0.670	0.710	13,600	0.6965	-2.86%
2022-06-09	0	0.070	0.065	0.071	0.070	0.070	164,000	11,480	0.0700	0.700	0.650	0.710	0.700	0.700	16,400	0.7000	-1.41%
2022-06-08	0	0.071	0.070	0.071	0.068	0.072	270,000	19,104	0.0708	0.710	0.700	0.710	0.680	0.720	27,000	0.7076	0.00%
2022-06-07	0	0.071	0.068	0.072	-	-	0	0	-	0.710	0.680	0.720	-	-	0	-	-1.39%
2022-06-06	0	0.072	0.068	0.074	0.072	0.072	90,000	6,480	0.0720	0.720	0.680	0.740	0.720	0.720	9,000	0.7200	0.00%
2022-06-02	0	0.072	0.068	0.073	-	-	0	0	-	0.720	0.680	0.730	-	-	0	-	0.00%
2022-06-01	0	0.072	0.068	0.072	0.072	0.073	80,001	5,820	0.0727	0.720	0.680	0.720	0.720	0.730	8,000	0.7275	5.88%
2022-05-31	0	0.068	0.066	0.072	-	-	0	0	-	0.680	0.660	0.720	-	-	0	-	0.00%
2022-05-30	0	0.068	0.068	0.073	0.068	0.071	292,000	20,192	0.0692	0.680	0.680	0.730	0.680	0.710	29,200	0.6915	3.03%
2022-05-27	0	0.066	0.067	0.070	0.066	0.070	104,000	7,240	0.0696	0.660	0.670	0.700	0.660	0.700	10,400	0.6962	-7.04%
2022-05-26	0	0.071	0.065	0.073	0.071	0.071	114,000	8,094	0.0710	0.710	0.650	0.730	0.710	0.710	11,400	0.7100	1.43%
2022-05-25	0	0.070	0.065	0.072	0.063	0.070	402,000	26,692	0.0664	0.700	0.650	0.720	0.630	0.700	40,200	0.6640	0.00%
2022-05-24	0	0.070	0.067	0.071	-	-	0	0	-	0.700	0.670	0.710	-	-	0	-	-1.41%
2022-05-23	0	0.071	0.071	0.073	0.068	0.071	1,014,000	71,002	0.0700	0.710	0.710	0.730	0.680	0.710	101,400	0.7002	-2.74%
2022-05-20	0	0.073	0.069	0.073	0.069	0.074	286,000	20,754	0.0726	0.730	0.690	0.730	0.690	0.740	28,600	0.7257	5.80%
2022-05-19	0	0.069	0.069	0.071	0.069	0.071	1,138,000	79,842	0.0702	0.690	0.690	0.710	0.690	0.710	113,800	0.7016	-8.00%
2022-05-18	0	0.075	0.071	0.075	-	-	0	0	-	0.750	0.710	0.750	-	-	0	-	-1.32%
2022-05-17	0	0.076	0.070	0.076	-	-	0	0	-	0.760	0.700	0.760	-	-	0	-	0.00%
2022-05-16	0	0.076	0.070	0.077	-	-	0	0	-	0.760	0.700	0.770	-	-	0	-	0.00%
2022-05-13	0	0.076	0.071	0.076	0.071	0.077	386,000	29,632	0.0768	0.760	0.710	0.760	0.710	0.770	38,600	0.7677	0.00%
2022-05-12	0	0.076	0.071	0.076	0.071	0.076	186,000	13,216	0.0711	0.760	0.710	0.760	0.710	0.760	18,600	0.7105	0.00%
2022-05-11	0	0.076	0.071	0.077	0.076	0.076	7,008,000	532,608	0.0760	0.760	0.710	0.770	0.760	0.760	700,800	0.7600	-2.56%
2022-05-10	0	0.078	0.072	0.079	0.070	0.075	2,200,000	157,062	0.0714	0.780	0.720	0.790	0.700	0.750	220,000	0.7139	-3.70%
2022-05-06	0	0.081	0.075	0.081	-	-	0	0	-	0.810	0.750	0.810	-	-	0	-	0.00%
2022-05-05	0	0.081	0.075	0.082	0.076	0.076	102,000	7,762	0.0761	0.810	0.750	0.820	0.760	0.760	10,200	0.7610	-2.41%
2022-05-04	0	0.083	0.078	0.083	0.077	0.083	82,800	6,399	0.0773	0.830	0.780	0.830	0.770	0.830	8,280	0.7728	-1.19%
2022-05-03	0	0.084	0.077	0.080	0.074	0.084	291,990	24,343	0.0834	0.840	0.770	0.800	0.740	0.840	29,199	0.8337	-2.33%
2022-04-29	0	0.086	0.082	0.086	0.082	0.082	34,000	2,796	0.0822	0.860	0.820	0.860	0.820	0.820	3,400	0.8224	4.88%
2022-04-28	0	0.082	0.074	0.083	-	-	0	0	-	0.820	0.740	0.830	-	-	0	-	1.23%
2022-04-27	0	0.081	0.074	0.081	0.070	0.082	7,294,000	545,080	0.0747	0.810	0.740	0.810	0.700	0.820	729,400	0.7473	6.58%
2022-04-26	0	0.076	0.073	0.076	0.075	0.080	154,000	12,054	0.0783	0.760	0.730	0.760	0.750	0.800	15,400	0.7827	-5.00%
2022-04-25	0	0.080	0.073	0.081	0.075	0.082	352,000	27,972	0.0795	0.800	0.730	0.810	0.750	0.820	35,200	0.7947	0.00%
2022-04-22	0	0.080	0.079	0.080	0.078	0.088	1,948,000	156,626	0.0804	0.800	0.790	0.800	0.780	0.880	194,800	0.8040	-5.88%
2022-04-21	0	0.085	0.080	0.085	-	-	0	0	-	0.850	0.800	0.850	-	-	0	-	-1.16%
2022-04-20	0	0.086	0.080	0.086	0.080	0.086	473,000	39,759	0.0841	0.860	0.800	0.860	0.800	0.860	47,300	0.8406	2.38%
2022-04-19	0	0.084	0.080	0.086	-	-	0	0	-	0.840	0.800	0.860	-	-	0	-	0.00%
2022-04-14	0	0.084	0.080	0.084	0.080	0.084	344,002	28,400	0.0826	0.840	0.800	0.840	0.800	0.840	34,400	0.8256	-1.18%
2022-04-13	0	0.085	0.081	0.085	0.080	0.087	195,200	15,956	0.0817	0.850	0.810	0.850	0.800	0.870	19,520	0.8174	1.19%
2022-04-12	0	0.084	0.077	0.084	-	-	0	0	-	0.840	0.770	0.840	-	-	0	-	-2.33%
2022-04-11	0	0.086	0.080	0.086	0.088	0.088	4,000	352	0.0880	0.860	0.800	0.860	0.880	0.880	400	0.8800	-2.27%
2022-04-08	0	0.088	0.075	0.088	0.071	0.088	372,000	29,826	0.0802	0.880	0.750	0.880	0.710	0.880	37,200	0.8018	6.02%
2022-04-07	0	0.083	0.080	0.083	0.082	0.083	74,000	6,070	0.0820	0.830	0.800	0.830	0.820	0.830	7,400	0.8203	-1.19%
2022-04-06	0	0.084	0.072	0.085	0.072	0.085	92,512	6,733	0.0728	0.840	0.720	0.850	0.720	0.850	9,251	0.7278	-1.18%
2022-04-04	0	0.085	0.078	0.085	0.080	0.085	166,008	13,304	0.0801	0.850	0.780	0.850	0.800	0.850	16,601	0.8014	-1.16%
2022-04-01	0	0.086	0.071	0.086	0.080	0.080	300,000	24,012	0.0800	0.860	0.710	0.860	0.800	0.800	30,000	0.8004	-1.15%
2022-03-31	0	0.087	0.071	0.087	0.080	0.080	242,070	19,389	0.0801	0.870	0.710	0.870	0.800	0.800	24,207	0.8010	-1.14%
2022-03-30	0	0.088	0.083	0.088	0.075	0.088	71,540	5,725	0.0800	0.880	0.830	0.880	0.750	0.880	7,154	0.8003	6.02%
2022-03-29	0	0.083	0.072	0.083	-	-	1,040	71	0.0683	0.830	0.720	0.830	-	-	104	0.6827	-1.19%
2022-03-28	0	0.084	0.074	0.084	0.082	0.086	548,008	46,936	0.0856	0.840	0.740	0.840	0.820	0.860	54,801	0.8565	-3.45%
2022-03-25	0	0.087	0.083	0.087	0.085	0.087	15,848,000	1,377,084	0.0869	0.870	0.830	0.870	0.850	0.870	1,584,800	0.8689	-1.14%
2022-03-24	0	0.088	0.082	0.088	0.089	0.089	42,000	3,738	0.0890	0.880	0.820	0.880	0.890	0.890	4,200	0.8900	1.15%
2022-03-23	0	0.087	0.084	0.087	0.067	0.102	5,096,000	422,370	0.0829	0.870	0.840	0.870	0.670	1.020	509,600	0.8288	14.47%
2022-03-22	0	0.076	0.069	0.076	0.064	0.077	370,400	26,489	0.0715	0.760	0.690	0.760	0.640	0.770	37,040	0.7151	-1.30%
2022-03-21	0	0.077	0.062	0.079	0.065	0.074	10,000	692	0.0692	0.770	0.620	0.790	0.650	0.740	1,000	0.6920	2.67%
2022-03-18	0	0.075	0.065	0.075	0.073	0.077	888,000	66,116	0.0745	0.750	0.650	0.750	0.730	0.770	88,800	0.7445	1.35%
2022-03-17	0	0.074	0.072	0.074	0.067	0.075	742,000	51,910	0.0700	0.740	0.720	0.740	0.670	0.750	74,200	0.6996	10.45%
2022-03-16	0	0.067	0.064	0.067	0.058	0.066	676,000	42,404	0.0627	0.670	0.640	0.670	0.580	0.660	67,600	0.6273	9.84%
2022-03-15	0	0.061	0.057	0.065	0.059	0.062	616,000	37,570	0.0610	0.610	0.570	0.650	0.590	0.620	61,600	0.6099	-11.59%
2022-03-14	0	0.069	0.063	0.070	0.066	0.074	1,768,000	124,648	0.0705	0.690	0.630	0.700	0.660	0.740	176,800	0.7050	-10.39%
2022-03-11	0	0.077	0.076	0.077	0.073	0.077	292,526	21,917	0.0749	0.770	0.760	0.770	0.730	0.770	29,253	0.7492	-3.75%
2022-03-10	0	0.080	0.073	0.080	0.073	0.080	850,000	66,760	0.0785	0.800	0.730	0.800	0.730	0.800	85,000	0.7854	0.00%
2022-03-09	0	0.080	0.077	0.080	0.075	0.080	518,000	40,152	0.0775	0.800	0.770	0.800	0.750	0.800	51,800	0.7751	-4.76%
2022-03-08	0	0.084	0.079	0.084	-	-	0	0	-	0.840	0.790	0.840	-	-	0	-	0.00%
2022-03-07	0	0.084	0.079	0.084	-	-	0	0	-	0.840	0.790	0.840	-	-	0	-	0.00%
2022-03-04	0	0.084	0.079	0.084	0.084	0.084	20,000	1,680	0.0840	0.840	0.790	0.840	0.840	0.840	2,000	0.8400	0.00%
2022-03-03	0	0.084	0.079	0.084	0.078	0.081	100,000	7,966	0.0797	0.840	0.790	0.840	0.780	0.810	10,000	0.7966	0.00%
2022-03-02	0	0.084	0.080	0.084	0.080	0.081	144,000	11,548	0.0802	0.840	0.800	0.840	0.800	0.810	14,400	0.8019	0.00%
2022-03-01	0	0.084	0.080	0.084	0.080	0.080	4,000	328	0.0820	0.840	0.800	0.840	0.800	0.800	400	0.8200	0.00%
2022-02-28	0	0.084	0.080	0.084	-	-	0	0	-	0.840	0.800	0.840	-	-	0	-	0.00%
2022-02-25	0	0.084	0.080	0.084	0.080	0.084	4,192,000	352,008	0.0840	0.840	0.800	0.840	0.800	0.840	419,200	0.8397	-1.18%
2022-02-24	0	0.085	0.080	0.085	0.080	0.083	494,000	40,520	0.0820	0.850	0.800	0.850	0.800	0.830	49,400	0.8202	0.00%
2022-02-23	0	0.085	0.082	0.087	0.082	0.085	206,000	17,204	0.0835	0.850	0.820	0.870	0.820	0.850	20,600	0.8351	-3.41%
2022-02-22	0	0.088	0.081	0.088	-	-	560	42	0.0750	0.880	0.810	0.880	-	-	56	0.7500	0.00%
2022-02-21	0	0.088	0.081	0.088	0.082	0.088	140,000	11,792	0.0842	0.880	0.810	0.880	0.820	0.880	14,000	0.8423	4.76%
2022-02-18	0	0.084	0.084	0.085	0.084	0.085	346,000	29,066	0.0840	0.840	0.840	0.850	0.840	0.850	34,600	0.8401	-2.33%
2022-02-17	0	0.086	0.081	0.087	0.082	0.082	134,000	10,996	0.0821	0.860	0.810	0.870	0.820	0.820	13,400	0.8206	0.00%
2022-02-16	0	0.086	0.082	0.086	0.086	0.086	4,000	344	0.0860	0.860	0.820	0.860	0.860	0.860	400	0.8600	0.00%
2022-02-15	0	0.086	0.082	0.087	0.084	0.088	19,829,000	1,696,735	0.0856	0.860	0.820	0.870	0.840	0.880	1,982,900	0.8557	2.38%
2022-02-14	0	0.084	0.080	0.084	-	-	0	0	-	0.840	0.800	0.840	-	-	0	-	0.00%
2022-02-11	0	0.084	0.080	0.084	0.084	0.088	318,000	27,224	0.0856	0.840	0.800	0.840	0.840	0.880	31,800	0.8561	-4.55%
2022-02-10	0	0.088	0.084	0.089	0.088	0.088	18,000	1,584	0.0880	0.880	0.840	0.890	0.880	0.880	1,800	0.8800	0.00%
2022-02-09	0	0.088	0.084	0.088	0.084	0.088	164,000	13,908	0.0848	0.880	0.840	0.880	0.840	0.880	16,400	0.8480	1.15%
2022-02-08	0	0.087	0.087	0.088	0.077	0.087	1,099,000	91,804	0.0835	0.870	0.870	0.880	0.770	0.870	109,900	0.8353	3.57%
2022-02-07	0	0.084	0.082	0.087	0.080	0.085	40,000	3,236	0.0809	0.840	0.820	0.870	0.800	0.850	4,000	0.8090	-4.55%
2022-02-04	0	0.088	0.080	0.088	-	-	0	0	-	0.880	0.800	0.880	-	-	0	-	0.00%
2022-01-31	0	0.088	0.080	0.090	0.088	0.088	6,000	528	0.0880	0.880	0.800	0.900	0.880	0.880	600	0.8800	0.00%
2022-01-28	0	0.088	0.082	0.088	0.088	0.088	31,140	2,725	0.0875	0.880	0.820	0.880	0.880	0.880	3,114	0.8751	-2.22%
2022-01-27	0	0.090	0.083	0.090	0.080	0.090	134,640	10,828	0.0804	0.900	0.830	0.900	0.800	0.900	13,464	0.8042	4.65%
2022-01-26	0	0.086	0.081	0.087	0.086	0.087	64,000	5,528	0.0864	0.860	0.810	0.870	0.860	0.870	6,400	0.8638	-2.27%
2022-01-25	0	0.088	0.080	0.089	0.080	0.088	652,000	52,176	0.0800	0.880	0.800	0.890	0.800	0.880	65,200	0.8002	6.02%
2022-01-24	0	0.083	0.081	0.084	0.081	0.084	14,812,000	1,219,860	0.0824	0.830	0.810	0.840	0.810	0.840	1,481,200	0.8236	-1.19%
2022-01-21	0	0.084	0.081	0.085	-	-	16	1	0.0625	0.840	0.810	0.850	-	-	2	0.6250	0.00%
2022-01-20	0	0.084	0.083	0.085	0.076	0.088	290,000	23,572	0.0813	0.840	0.830	0.850	0.760	0.880	29,000	0.8128	1.20%
2022-01-19	0	0.083	0.081	0.084	0.081	0.081	22,000	1,782	0.0810	0.830	0.810	0.840	0.810	0.810	2,200	0.8100	-1.19%
2022-01-18	0	0.084	0.081	0.086	0.081	0.085	222,000	18,656	0.0840	0.840	0.810	0.860	0.810	0.850	22,200	0.8404	1.20%
2022-01-17	0	0.083	0.083	0.084	0.083	0.083	88,000	7,304	0.0830	0.830	0.830	0.840	0.830	0.830	8,800	0.8300	-1.19%
2022-01-14	0	0.084	0.082	0.086	-	-	12	0	-	0.840	0.820	0.860	-	-	1	-	0.00%
2022-01-13	0	0.084	0.083	0.084	0.083	0.084	296,000	24,816	0.0838	0.840	0.830	0.840	0.830	0.840	29,600	0.8384	0.00%
2022-01-12	0	0.084	0.082	0.084	0.083	0.084	638,300	53,335	0.0836	0.840	0.820	0.840	0.830	0.840	63,830	0.8356	0.00%
2022-01-11	0	0.084	0.081	0.084	0.079	0.090	2,098,000	176,020	0.0839	0.840	0.810	0.840	0.790	0.900	209,800	0.8390	-6.67%
2022-01-10	0	0.090	0.088	0.090	0.084	0.092	19,428,200	1,645,567	0.0847	0.900	0.880	0.900	0.840	0.920	1,942,820	0.8470	4.65%
2022-01-07	0	0.086	0.085	0.087	0.086	0.087	1,306,060	112,822	0.0864	0.860	0.850	0.870	0.860	0.870	130,606	0.8638	-1.15%
2022-01-06	0	0.087	0.087	0.089	0.086	0.088	1,242,000	107,576	0.0866	0.870	0.870	0.890	0.860	0.880	124,200	0.8662	-9.38%
2022-01-05	0	0.096	0.090	0.096	-	-	0	0	-	0.960	0.900	0.960	-	-	0	-	0.00%
2022-01-04	0	0.096	0.090	0.098	0.096	0.096	2,000	192	0.0960	0.960	0.900	0.980	0.960	0.960	200	0.9600	5.49%
2022-01-03	0	0.091	0.091	0.095	0.088	0.091	464,000	41,774	0.0900	0.910	0.910	0.950	0.880	0.910	46,400	0.9003	0.00%
2021-12-31	0	0.091	0.088	0.093	0.087	0.088	416,000	36,258	0.0872	0.910	0.880	0.930	0.870	0.880	41,600	0.8716	2.25%
2021-12-30	0	0.089	0.088	0.093	0.088	0.089	234,000	20,630	0.0882	0.890	0.880	0.930	0.880	0.890	23,400	0.8816	-4.30%
2021-12-29	0	0.093	0.089	0.094	0.087	0.093	112,000	9,862	0.0881	0.930	0.890	0.940	0.870	0.930	11,200	0.8805	-2.11%
2021-12-28	0	0.095	0.090	0.096	0.090	0.095	1,740,000	156,754	0.0901	0.950	0.900	0.960	0.900	0.950	174,000	0.9009	4.40%
2021-12-24	0	0.091	0.088	0.092	0.088	0.088	2,000	176	0.0880	0.910	0.880	0.920	0.880	0.880	200	0.8800	3.41%
2021-12-23	0	0.088	0.088	0.095	0.088	0.090	272,000	24,320	0.0894	0.880	0.880	0.950	0.880	0.900	27,200	0.8941	1.15%
2021-12-22	0	0.087	0.087	0.090	0.087	0.091	2,263,520	201,038	0.0888	0.870	0.870	0.900	0.870	0.910	226,352	0.8882	-4.40%
2021-12-21	0	0.091	0.088	0.092	0.087	0.091	140,000	12,188	0.0871	0.910	0.880	0.920	0.870	0.910	14,000	0.8706	3.41%
2021-12-20	0	0.088	0.087	0.094	0.087	0.097	5,570,000	500,828	0.0899	0.880	0.870	0.940	0.870	0.970	557,000	0.8992	-12.87%
2021-12-17	0	0.101	0.096	0.106	0.096	0.104	662,000	63,622	0.0961	1.010	0.960	1.060	0.960	1.040	66,200	0.9611	3.06%
2021-12-16	0	0.098	0.096	0.098	0.098	0.101	754,400	74,861	0.0992	0.980	0.960	0.980	0.980	1.010	75,440	0.9923	-2.00%
2021-12-15	0	0.100	0.098	0.100	0.098	0.101	632,000	63,050	0.0998	1.000	0.980	1.000	0.980	1.010	63,200	0.9976	-2.91%
2021-12-14	0	0.103	0.099	0.103	0.099	0.103	418,000	41,772	0.0999	1.030	0.990	1.030	0.990	1.030	41,800	0.9993	-2.83%
2021-12-13	0	0.106	0.102	0.106	0.100	0.110	992,000	102,990	0.1038	1.060	1.020	1.060	1.000	1.100	99,200	1.0382	3.92%
2021-12-10	0	0.102	0.100	0.103	0.100	0.100	386,000	38,600	0.1000	1.020	1.000	1.030	1.000	1.000	38,600	1.0000	-0.97%
2021-12-09	0	0.103	0.101	0.103	0.095	0.103	22,068,000	2,165,618	0.0981	1.030	1.010	1.030	0.950	1.030	2,206,800	0.9813	4.04%
2021-12-08	0	0.099	0.099	0.100	0.096	0.100	590,000	58,176	0.0986	0.990	0.990	1.000	0.960	1.000	59,000	0.9860	-1.00%
2021-12-07	0	0.100	0.098	0.100	0.100	0.100	42,000	4,200	0.1000	1.000	0.980	1.000	1.000	1.000	4,200	1.0000	3.09%
2021-12-06	0	0.097	0.097	0.100	0.097	0.098	524,000	51,172	0.0977	0.970	0.970	1.000	0.970	0.980	52,400	0.9766	0.00%
2021-12-03	0	0.097	0.097	0.099	0.097	0.097	194,000	18,818	0.0970	0.970	0.970	0.990	0.970	0.970	19,400	0.9700	0.00%
2021-12-02	0	0.097	0.097	0.098	0.096	0.097	272,000	26,304	0.0967	0.970	0.970	0.980	0.960	0.970	27,200	0.9671	-1.02%
2021-12-01	0	0.098	0.096	0.100	0.095	0.100	1,028,529	99,488	0.0967	0.980	0.960	1.000	0.950	1.000	102,853	0.9673	-1.01%
2021-11-30	0	0.099	0.097	0.099	0.093	0.102	3,558,000	351,268	0.0987	0.990	0.970	0.990	0.930	1.020	355,800	0.9873	3.12%
2021-11-29	0	0.096	0.096	0.099	0.096	0.100	4,012,000	398,622	0.0994	0.960	0.960	0.990	0.960	1.000	401,200	0.9936	-4.95%
2021-11-26	0	0.101	0.100	0.102	0.100	0.106	1,081,000	111,320	0.1030	1.010	1.000	1.020	1.000	1.060	108,100	1.0298	-0.98%
2021-11-25	0	0.102	0.101	0.102	0.100	0.103	972,012	98,323	0.1012	1.020	1.010	1.020	1.000	1.030	97,201	1.0115	-0.97%
2021-11-24	0	0.103	0.103	0.105	0.103	0.105	398,000	41,414	0.1041	1.030	1.030	1.050	1.030	1.050	39,800	1.0406	0.98%
2021-11-23	0	0.102	0.101	0.103	0.101	0.104	988,000	101,862	0.1031	1.020	1.010	1.030	1.010	1.040	98,800	1.0310	-1.92%
2021-11-22	0	0.104	0.104	0.105	0.099	0.104	805,204	82,260	0.1022	1.040	1.040	1.050	0.990	1.040	80,520	1.0216	-0.95%
2021-11-19	0	0.105	0.104	0.106	0.101	0.107	51,682,000	5,438,190	0.1052	1.050	1.040	1.060	1.010	1.070	5,168,200	1.0522	0.00%
2021-11-18	0	0.105	0.104	0.106	0.103	0.104	382,000	39,388	0.1031	1.050	1.040	1.060	1.030	1.040	38,200	1.0311	0.00%
2021-11-17	0	0.105	0.105	0.106	0.103	0.108	238,100	24,995	0.1050	1.050	1.050	1.060	1.030	1.080	23,810	1.0498	-2.78%
2021-11-16	0	0.108	0.103	0.108	0.102	0.105	742,000	76,488	0.1031	1.080	1.030	1.080	1.020	1.050	74,200	1.0308	2.86%
2021-11-15	0	0.105	0.105	0.106	0.104	0.108	370,100	38,590	0.1043	1.050	1.050	1.060	1.040	1.080	37,010	1.0427	-2.78%
2021-11-12	0	0.108	0.106	0.108	0.105	0.110	2,850,000	304,896	0.1070	1.080	1.060	1.080	1.050	1.100	285,000	1.0698	1.89%
2021-11-11	0	0.106	0.104	0.106	0.098	0.106	2,548,500	256,938	0.1008	1.060	1.040	1.060	0.980	1.060	254,850	1.0082	8.16%
2021-11-10	0	0.098	0.099	0.100	0.096	0.109	7,569,300	768,205	0.1015	0.980	0.990	1.000	0.960	1.090	756,930	1.0149	-7.55%
2021-11-09	0	0.106	0.106	0.108	0.105	0.110	3,198,500	339,480	0.1061	1.060	1.060	1.080	1.050	1.100	319,850	1.0614	-1.85%
2021-11-08	0	0.108	0.107	0.108	0.106	0.110	2,685,250	290,709	0.1083	1.080	1.070	1.080	1.060	1.100	268,525	1.0826	2.86%
2021-11-05	0	0.105	0.105	0.106	0.105	0.122	92,628,000	10,046,076	0.1085	1.050	1.050	1.060	1.050	1.220	9,262,800	1.0846	-13.93%
2021-11-04	0	0.122	0.122	0.126	0.122	0.125	964,502	118,894	0.1233	1.220	1.220	1.260	1.220	1.250	96,450	1.2327	-3.94%
2021-11-03	0	0.127	0.121	0.127	0.121	0.130	1,340,056	168,088	0.1254	1.270	1.210	1.270	1.210	1.300	134,006	1.2543	-1.55%
2021-11-02	0	0.129	0.127	0.129	0.122	0.129	1,316,000	166,628	0.1266	1.290	1.270	1.290	1.220	1.290	131,600	1.2662	1.57%
2021-11-01	0	0.127	0.126	0.127	0.121	0.130	3,136,002	394,862	0.1259	1.270	1.260	1.270	1.210	1.300	313,600	1.2591	1.60%
2021-10-29	0	0.125	0.121	0.125	0.107	0.125	114,588,000	12,583,458	0.1098	1.250	1.210	1.250	1.070	1.250	11,458,800	1.0981	4.17%
2021-10-28	0	0.120	0.120	0.122	0.116	0.125	6,170,000	739,760	0.1199	1.200	1.200	1.220	1.160	1.250	617,000	1.1990	-6.25%
2021-10-27	0	0.128	0.128	0.129	0.110	0.142	59,415,500	7,811,142	0.1315	1.280	1.280	1.290	1.100	1.420	5,941,550	1.3147	16.36%
2021-10-26	0	0.110	0.108	0.110	0.104	0.110	68,786,500	7,290,593	0.1060	1.100	1.080	1.100	1.040	1.100	6,878,650	1.0599	3.77%
2021-10-25	0	0.106	0.105	0.109	0.105	0.110	1,006,000	108,394	0.1077	1.060	1.050	1.090	1.050	1.100	100,600	1.0775	0.00%
2021-10-22	0	0.106	0.106	0.109	0.106	0.108	530,000	57,180	0.1079	1.060	1.060	1.090	1.060	1.080	53,000	1.0789	0.00%
2021-10-21	0	0.106	0.105	0.111	0.104	0.109	1,624,000	170,068	0.1047	1.060	1.050	1.110	1.040	1.090	162,400	1.0472	-2.75%
2021-10-20	0	0.109	0.106	0.109	0.106	0.110	1,128,000	121,996	0.1082	1.090	1.060	1.090	1.060	1.100	112,800	1.0815	1.87%
2021-10-19	0	0.107	0.107	0.110	0.106	0.110	5,622,000	602,178	0.1071	1.070	1.070	1.100	1.060	1.100	562,200	1.0711	-2.73%
2021-10-18	0	0.110	0.108	0.110	0.108	0.120	70,072,000	7,575,050	0.1081	1.100	1.080	1.100	1.080	1.200	7,007,200	1.0810	-3.51%
2021-10-15	0	0.114	0.114	0.116	0.110	0.116	1,764,000	202,680	0.1149	1.140	1.140	1.160	1.100	1.160	176,400	1.1490	1.79%
2021-10-12	0	0.112	0.111	0.112	0.105	0.115	27,796,000	3,017,660	0.1086	1.120	1.110	1.120	1.050	1.150	2,779,600	1.0856	1.82%
2021-10-11	0	0.110	0.109	0.110	0.110	0.117	1,152,000	129,862	0.1127	1.100	1.090	1.100	1.100	1.170	115,200	1.1273	0.00%
2021-10-08	0	0.110	0.108	0.110	0.106	0.113	1,504,000	165,602	0.1101	1.100	1.080	1.100	1.060	1.130	150,400	1.1011	-2.65%
2021-10-07	0	0.113	0.113	0.115	0.101	0.117	65,685,100	6,951,129	0.1058	1.130	1.130	1.150	1.010	1.170	6,568,510	1.0583	1.80%
2021-10-06	0	0.111	0.111	0.120	0.111	0.120	147,000	16,391	0.1115	1.110	1.110	1.200	1.110	1.200	14,700	1.1150	-3.48%
2021-10-05	0	0.115	0.109	0.115	0.109	0.115	1,026,000	112,508	0.1097	1.150	1.090	1.150	1.090	1.150	102,600	1.0966	2.68%
2021-10-04	0	0.112	0.112	0.115	0.110	0.115	940,000	104,958	0.1117	1.120	1.120	1.150	1.100	1.150	94,000	1.1166	-1.75%
2021-09-30	0	0.114	0.114	0.118	0.114	0.114	28,000	3,192	0.1140	1.140	1.140	1.180	1.140	1.140	2,800	1.1400	-5.00%
2021-09-29	0	0.120	0.115	0.120	0.112	0.120	1,102,700	126,343	0.1146	1.200	1.150	1.200	1.120	1.200	110,270	1.1458	2.56%
2021-09-28	0	0.117	0.115	0.117	0.115	0.121	1,376,500	162,320	0.1179	1.170	1.150	1.170	1.150	1.210	137,650	1.1792	-5.65%
2021-09-27	0	0.124	0.118	0.124	0.118	0.126	568,000	69,986	0.1232	1.240	1.180	1.240	1.180	1.260	56,800	1.2321	-1.59%
2021-09-24	0	0.126	0.123	0.128	0.122	0.129	876,300	108,437	0.1237	1.260	1.230	1.280	1.220	1.290	87,630	1.2374	-2.33%
2021-09-23	0	0.129	0.126	0.129	0.121	0.139	2,858,001	372,424	0.1303	1.290	1.260	1.290	1.210	1.390	285,800	1.3031	-6.52%
2021-09-21	0	0.138	0.130	0.138	0.110	0.139	7,905,600	988,580	0.1250	1.380	1.300	1.380	1.100	1.390	790,560	1.2505	17.95%
2021-09-20	0	0.117	0.117	0.118	0.115	0.120	1,326,000	154,828	0.1168	1.170	1.170	1.180	1.150	1.200	132,600	1.1676	-6.40%
2021-09-17	0	0.125	0.123	0.125	0.114	0.128	2,447,400	293,802	0.1200	1.250	1.230	1.250	1.140	1.280	244,740	1.2005	0.81%
2021-09-16	0	0.124	0.118	0.123	0.118	0.128	2,199,620	263,669	0.1199	1.240	1.180	1.230	1.180	1.280	219,962	1.1987	0.00%
2021-09-15	0	0.124	0.120	0.127	0.121	0.129	2,386,000	297,430	0.1247	1.240	1.200	1.270	1.210	1.290	238,600	1.2466	-3.88%
2021-09-14	0	0.129	0.125	0.130	0.124	0.139	2,084,600	266,744	0.1280	1.290	1.250	1.300	1.240	1.390	208,460	1.2796	0.78%
2021-09-13	0	0.128	0.126	0.128	0.124	0.140	4,254,060	547,761	0.1288	1.280	1.260	1.280	1.240	1.400	425,406	1.2876	-8.57%
2021-09-10	0	0.140	0.138	0.140	0.136	0.180	16,426,000	2,452,638	0.1493	1.400	1.380	1.400	1.360	1.800	1,642,600	1.4931	-15.66%
2021-09-09	0	0.166	0.165	0.166	0.109	0.166	22,440,500	3,182,608	0.1418	1.660	1.650	1.660	1.090	1.660	2,244,050	1.4182	56.60%
2021-09-08	0	0.106	0.105	0.106	0.105	0.108	636,000	68,292	0.1074	1.060	1.050	1.060	1.050	1.080	63,600	1.0738	0.95%
2021-09-07	0	0.105	0.104	0.108	0.104	0.108	348,000	37,006	0.1063	1.050	1.040	1.080	1.040	1.080	34,800	1.0634	0.00%
2021-09-06	0	0.105	0.105	0.108	0.101	0.107	2,440,000	249,876	0.1024	1.050	1.050	1.080	1.010	1.070	244,000	1.0241	-1.87%
2021-09-03	0	0.107	0.105	0.107	0.104	0.108	810,000	86,930	0.1073	1.070	1.050	1.070	1.040	1.080	81,000	1.0732	3.88%
2021-09-02	0	0.103	0.103	0.105	0.101	0.104	524,800	53,838	0.1026	1.030	1.030	1.050	1.010	1.040	52,480	1.0259	-0.96%
2021-09-01	0	0.104	0.104	0.110	0.104	0.104	426,000	44,304	0.1040	1.040	1.040	1.100	1.040	1.040	42,600	1.0400	0.00%
2021-08-31	0	0.104	0.104	0.105	0.104	0.110	1,749,715	183,935	0.1051	1.040	1.040	1.050	1.040	1.100	174,972	1.0512	-2.80%
2021-08-30	0	0.107	0.107	0.108	0.105	0.108	1,726,640	183,576	0.1063	1.070	1.070	1.080	1.050	1.080	172,664	1.0632	0.00%
2021-08-27	0	0.107	0.107	0.109	0.107	0.110	1,785,600	195,786	0.1096	1.070	1.070	1.090	1.070	1.100	178,560	1.0965	0.00%
2021-08-26	0	0.107	0.107	0.109	0.103	0.110	25,224,440	2,737,666	0.1085	1.070	1.070	1.090	1.030	1.100	2,522,444	1.0853	1.90%
2021-08-25	0	0.105	0.105	0.107	0.105	0.115	1,230,402	133,262	0.1083	1.050	1.050	1.070	1.050	1.150	123,040	1.0831	0.96%
2021-08-24	0	0.104	0.105	0.107	0.102	0.104	110,040	11,319	0.1029	1.040	1.050	1.070	1.020	1.040	11,004	1.0286	0.97%
2021-08-23	0	0.103	0.103	0.108	0.103	0.113	2,448,000	260,868	0.1066	1.030	1.030	1.080	1.030	1.130	244,800	1.0656	-1.90%
2021-08-20	0	0.105	0.104	0.105	0.102	0.105	1,259,801	131,305	0.1042	1.050	1.040	1.050	1.020	1.050	125,980	1.0423	-0.94%
2021-08-19	0	0.106	0.106	0.108	0.106	0.118	1,077,500	116,400	0.1080	1.060	1.060	1.080	1.060	1.180	107,750	1.0803	-0.93%
2021-08-18	0	0.107	0.107	0.110	0.106	0.107	235,000	25,035	0.1065	1.070	1.070	1.100	1.060	1.070	23,500	1.0653	0.00%
2021-08-17	0	0.107	0.106	0.110	-	-	0	0	-	1.070	1.060	1.100	-	-	0	-	0.00%
2021-08-16	0	0.107	0.107	0.110	0.105	0.107	813,400	85,690	0.1053	1.070	1.070	1.100	1.050	1.070	81,340	1.0535	-2.73%
2021-08-13	0	0.110	0.110	0.120	0.109	0.110	105,300	11,530	0.1095	1.100	1.100	1.200	1.090	1.100	10,530	1.0950	0.00%
2021-08-12	0	0.110	0.110	0.116	0.109	0.110	114,000	12,466	0.1094	1.100	1.100	1.160	1.090	1.100	11,400	1.0935	-1.79%
2021-08-11	0	0.112	0.109	0.116	0.112	0.112	196,000	21,952	0.1120	1.120	1.090	1.160	1.120	1.120	19,600	1.1200	-1.75%
2021-08-10	0	0.114	0.111	0.114	0.110	0.116	692,000	77,430	0.1119	1.140	1.110	1.140	1.100	1.160	69,200	1.1189	-1.72%
2021-08-09	0	0.116	0.116	0.117	0.110	0.119	1,592,000	182,728	0.1148	1.160	1.160	1.170	1.100	1.190	159,200	1.1478	4.50%
2021-08-06	0	0.122	0.120	0.122	0.116	0.129	902,000	111,110	0.1232	1.110	1.092	1.110	1.055	1.174	99,139	1.1208	0.00%
2021-08-05	0	0.122	0.118	0.122	0.116	0.131	1,290,024	157,502	0.1221	1.110	1.074	1.110	1.055	1.192	141,786	1.1108	1.67%
2021-08-04	0	0.120	0.116	0.121	0.115	0.128	26,000	3,120	0.1200	1.092	1.055	1.101	1.046	1.165	2,858	1.0918	0.00%
2021-08-03	0	0.120	0.118	0.120	0.117	0.120	644,000	76,676	0.1191	1.092	1.074	1.092	1.065	1.092	70,782	1.0833	0.00%
2021-08-02	0	0.120	0.113	0.120	0.120	0.128	344,000	41,780	0.1215	1.092	1.028	1.092	1.092	1.165	37,809	1.1050	2.56%
2021-07-30	0	0.117	0.113	0.117	0.113	0.118	390,400	44,649	0.1144	1.065	1.028	1.065	1.028	1.074	42,909	1.0406	4.46%
2021-07-29	0	0.112	0.112	0.118	0.106	0.124	640,000	72,678	0.1136	1.019	1.019	1.074	0.964	1.128	70,342	1.0332	3.70%
2021-07-28	0	0.108	0.106	0.110	0.108	0.108	100,010	10,800	0.1080	0.983	0.964	1.001	0.983	0.983	10,992	0.9825	-1.82%
2021-07-27	0	0.110	0.105	0.110	0.105	0.111	2,110,000	231,394	0.1097	1.001	0.955	1.001	0.955	1.010	231,910	0.9978	0.00%
2021-07-26	0	0.110	0.110	0.112	0.110	0.113	642,920	70,892	0.1103	1.001	1.001	1.019	1.001	1.028	70,663	1.0032	-2.65%
2021-07-23	0	0.113	0.113	0.114	0.111	0.114	378,000	42,820	0.1133	1.028	1.028	1.037	1.010	1.037	41,546	1.0307	2.73%
2021-07-22	0	0.110	0.111	0.114	0.110	0.115	686,000	77,310	0.1127	1.001	1.010	1.037	1.001	1.046	75,398	1.0254	-1.79%
2021-07-21	0	0.112	0.112	0.114	0.112	0.114	246,000	27,824	0.1131	1.019	1.019	1.037	1.019	1.037	27,038	1.0291	0.90%
2021-07-20	0	0.111	0.111	0.114	0.111	0.114	404,006	45,612	0.1129	1.010	1.010	1.037	1.010	1.037	44,404	1.0272	-2.63%
2021-07-19	0	0.114	0.114	0.116	0.111	0.117	436,000	49,250	0.1130	1.037	1.037	1.055	1.010	1.065	47,921	1.0277	0.88%
2021-07-16	0	0.113	0.112	0.116	0.110	0.113	1,234,300	136,314	0.1104	1.028	1.019	1.055	1.001	1.028	135,662	1.0048	0.89%
2021-07-15	0	0.112	0.112	0.115	0.111	0.112	200,000	22,300	0.1115	1.019	1.019	1.046	1.010	1.019	21,982	1.0145	0.00%
2021-07-14	0	0.112	0.112	0.113	0.112	0.112	142,650	15,972	0.1120	1.019	1.019	1.028	1.019	1.019	15,679	1.0187	-0.88%
2021-07-13	0	0.113	0.113	0.114	0.111	0.114	248,500	27,956	0.1125	1.028	1.028	1.037	1.010	1.037	27,313	1.0236	-0.88%
2021-07-12	0	0.114	0.114	0.115	0.111	0.115	6,000	676	0.1127	1.037	1.037	1.046	1.010	1.046	659	1.0251	1.79%
2021-07-09	0	0.112	0.112	0.115	0.111	0.115	164,000	18,332	0.1118	1.019	1.019	1.046	1.010	1.046	18,025	1.0170	0.90%
2021-07-08	0	0.111	0.111	0.115	0.111	0.112	137,800	15,419	0.1119	1.010	1.010	1.046	1.010	1.019	15,146	1.0181	-3.48%
2021-07-07	0	0.115	0.115	0.120	0.112	0.115	412,000	46,938	0.1139	1.046	1.046	1.092	1.019	1.046	45,283	1.0366	3.60%
2021-07-06	0	0.111	0.111	0.112	0.110	0.112	364,000	40,260	0.1106	1.010	1.010	1.019	1.001	1.019	40,007	1.0063	0.00%
2021-07-05	0	0.111	0.111	0.114	0.111	0.114	458,000	51,338	0.1121	1.010	1.010	1.037	1.010	1.037	50,339	1.0199	-1.77%
2021-07-02	0	0.113	0.112	0.113	0.111	0.115	564,000	63,880	0.1133	1.028	1.019	1.028	1.010	1.046	61,989	1.0305	-0.88%
2021-06-30	0	0.114	0.112	0.114	0.111	0.115	398,000	45,088	0.1133	1.037	1.019	1.037	1.010	1.046	43,744	1.0307	1.79%
2021-06-29	0	0.112	0.112	0.115	0.112	0.115	316,000	35,434	0.1121	1.019	1.019	1.046	1.019	1.046	34,732	1.0202	0.00%
2021-06-28	0	0.112	0.112	0.118	0.112	0.118	90,700	10,665	0.1176	1.019	1.019	1.074	1.019	1.074	9,969	1.0698	0.00%
2021-06-25	0	0.112	0.112	0.113	0.111	0.116	5,468,500	618,638	0.1131	1.019	1.019	1.028	1.010	1.055	601,042	1.0293	0.00%
2021-06-24	0	0.112	0.112	0.116	0.112	0.116	512,000	57,822	0.1129	1.019	1.019	1.055	1.019	1.055	56,274	1.0275	-3.45%
2021-06-23	0	0.116	0.113	0.116	0.112	0.116	790,000	90,844	0.1150	1.055	1.028	1.055	1.019	1.055	86,829	1.0462	0.87%
2021-06-22	0	0.115	0.113	0.115	0.111	0.116	648,000	73,492	0.1134	1.046	1.028	1.046	1.010	1.055	71,222	1.0319	-0.86%
2021-06-21	0	0.116	0.112	0.116	0.110	0.116	782,000	86,730	0.1109	1.055	1.019	1.055	1.001	1.055	85,950	1.0091	1.75%
2021-06-18	0	0.114	0.114	0.115	0.110	0.120	2,716,000	309,348	0.1139	1.037	1.037	1.046	1.001	1.092	298,515	1.0363	0.00%
2021-06-17	0	0.114	0.112	0.116	0.105	0.123	10,819,300	1,250,314	0.1156	1.037	1.019	1.055	0.955	1.119	1,189,148	1.0514	7.55%
2021-06-16	0	0.106	0.105	0.110	0.104	0.108	974,000	102,720	0.1055	0.964	0.955	1.001	0.946	0.983	107,052	0.9595	1.92%
2021-06-15	0	0.104	0.101	0.105	0.099	0.104	642,017	66,073	0.1029	0.946	0.919	0.955	0.901	0.946	70,564	0.9364	2.97%
2021-06-11	0	0.101	0.101	0.104	0.100	0.101	488,000	49,240	0.1009	0.919	0.919	0.946	0.910	0.919	53,636	0.9180	0.00%
2021-06-10	0	0.101	0.100	0.102	0.099	0.105	980,000	98,856	0.1009	0.919	0.910	0.928	0.901	0.955	107,712	0.9178	1.00%
2021-06-09	0	0.100	0.100	0.103	0.099	0.106	2,940,000	297,842	0.1013	0.910	0.910	0.937	0.901	0.964	323,135	0.9217	0.00%
2021-06-08	0	0.100	0.100	0.104	0.100	0.107	1,972,000	198,834	0.1008	0.910	0.910	0.946	0.910	0.974	216,742	0.9174	-0.99%
2021-06-07	0	0.101	0.102	0.106	0.099	0.104	1,148,000	117,044	0.1020	0.919	0.928	0.964	0.901	0.946	126,177	0.9276	-1.94%
2021-06-04	0	0.103	0.102	0.108	0.102	0.108	1,698,000	176,282	0.1038	0.937	0.928	0.983	0.928	0.983	186,627	0.9446	-1.90%
2021-06-03	0	0.105	0.105	0.109	0.103	0.110	2,429,900	256,774	0.1057	0.955	0.955	0.992	0.937	1.001	267,070	0.9614	0.96%
2021-06-02	0	0.104	0.104	0.109	0.102	0.110	2,214,000	230,392	0.1041	0.946	0.946	0.992	0.928	1.001	243,341	0.9468	0.97%
2021-06-01	0	0.103	0.103	0.109	0.102	0.112	4,122,000	428,504	0.1040	0.937	0.937	0.992	0.928	1.019	453,049	0.9458	-1.90%
2021-05-31	0	0.105	0.105	0.108	0.104	0.111	3,073,000	326,128	0.1061	0.955	0.955	0.983	0.946	1.010	337,753	0.9656	0.96%
2021-05-28	0	0.104	0.104	0.108	0.101	0.125	6,182,000	689,568	0.1115	0.946	0.946	0.983	0.919	1.137	679,463	1.0149	-12.61%
2021-05-27	0	0.119	0.119	0.121	0.111	0.126	6,065,000	736,344	0.1214	1.083	1.083	1.101	1.010	1.146	666,604	1.1046	-7.03%
2021-05-26	0	0.128	0.125	0.128	0.123	0.130	1,850,001	234,580	0.1268	1.165	1.137	1.165	1.119	1.183	203,333	1.1537	3.23%
2021-05-25	0	0.124	0.124	0.129	0.119	0.129	1,498,800	189,991	0.1268	1.128	1.128	1.174	1.083	1.174	164,733	1.1533	-1.59%
2021-05-24	0	0.126	0.125	0.129	0.123	0.130	2,498,000	316,222	0.1266	1.146	1.137	1.174	1.119	1.183	274,555	1.1518	0.00%
2021-05-21	0	0.126	0.126	0.130	0.126	0.130	954,000	121,350	0.1272	1.146	1.146	1.183	1.146	1.183	104,854	1.1573	-3.08%
2021-05-20	0	0.130	0.126	0.130	0.126	0.134	918,000	117,796	0.1283	1.183	1.146	1.183	1.146	1.219	100,897	1.1675	4.00%
2021-05-18	0	0.125	0.125	0.131	0.124	0.134	350,000	45,122	0.1289	1.137	1.137	1.192	1.128	1.219	38,468	1.1730	0.00%
2021-05-17	0	0.125	0.125	0.131	0.123	0.138	3,628,000	463,256	0.1277	1.137	1.137	1.192	1.119	1.256	398,753	1.1618	-3.10%
2021-05-14	0	0.129	0.130	0.135	0.128	0.144	6,402,000	841,440	0.1314	1.174	1.183	1.228	1.165	1.310	703,643	1.1958	-3.01%
2021-05-13	0	0.133	0.128	0.134	0.128	0.150	7,548,000	1,010,802	0.1339	1.210	1.165	1.219	1.165	1.365	829,600	1.2184	-11.33%
2021-05-12	0	0.150	0.145	0.150	0.144	0.168	10,062,000	1,557,704	0.1548	1.365	1.319	1.365	1.310	1.529	1,105,914	1.4085	-3.23%
2021-05-11	0	0.155	0.155	0.161	0.145	0.255	33,030,000	5,384,798	0.1630	1.410	1.410	1.465	1.319	2.320	3,630,324	1.4833	-39.22%
2021-05-10	0	0.255	0.250	0.255	0.250	0.260	1,234,000	311,730	0.2526	2.320	2.275	2.320	2.275	2.366	135,629	2.2984	-5.56%
2021-05-07	0	0.270	0.248	0.270	0.250	0.270	1,330,000	339,940	0.2556	2.457	2.256	2.457	2.275	2.457	146,180	2.3255	0.00%
2021-05-06	0	0.270	0.260	0.270	0.250	0.275	65,000	17,185	0.2644	2.457	2.366	2.457	2.275	2.502	7,144	2.4055	5.88%
2021-05-05	0	0.255	0.250	0.275	0.255	0.270	292,000	77,150	0.2642	2.320	2.275	2.502	2.320	2.457	32,094	2.4039	-12.07%
2021-05-04	0	0.290	0.280	0.290	0.280	0.290	48,000	13,480	0.2808	2.639	2.548	2.639	2.548	2.639	5,276	2.5551	0.00%
2021-05-03	0	0.290	0.280	0.290	-	-	0	0	-	2.639	2.548	2.639	-	-	0	-	-1.69%
2021-04-30	0	0.295	0.280	0.295	-	-	0	0	-	2.684	2.548	2.684	-	-	0	-	0.00%
2021-04-29	0	0.295	0.280	0.295	-	-	100	26	0.2600	2.684	2.548	2.684	-	-	11	2.3656	0.00%
2021-04-28	0	0.295	0.280	0.295	0.280	0.295	68,900	19,598	0.2844	2.684	2.548	2.684	2.548	2.684	7,573	2.5879	0.00%
2021-04-27	0	0.295	0.280	0.295	0.280	0.295	576,001	167,210	0.2903	2.684	2.548	2.684	2.548	2.684	63,308	2.6412	7.27%
2021-04-26	0	0.275	0.275	0.295	0.270	0.285	826,000	227,100	0.2749	2.502	2.502	2.684	2.457	2.593	90,786	2.5015	-8.33%
2021-04-23	0	0.300	0.290	0.300	-	-	0	0	-	2.730	2.639	2.730	-	-	0	-	0.00%
2021-04-22	0	0.300	0.290	0.300	0.290	0.300	110,000	32,380	0.2944	2.730	2.639	2.730	2.639	2.730	12,090	2.6782	3.45%
2021-04-21	0	0.290	0.285	0.290	-	-	0	0	-	2.639	2.593	2.639	-	-	0	-	-3.33%
2021-04-20	0	0.300	0.285	0.300	0.280	0.300	62,000	17,800	0.2871	2.730	2.593	2.730	2.548	2.730	6,814	2.6121	0.00%
2021-04-19	0	0.300	0.285	0.300	0.285	0.300	4,000	1,170	0.2925	2.730	2.593	2.730	2.593	2.730	440	2.6613	0.00%
2021-04-16	0	0.300	0.280	0.300	0.295	0.300	180,000	53,170	0.2954	2.730	2.548	2.730	2.684	2.730	19,784	2.6876	7.14%
2021-04-15	0	0.280	0.280	0.295	0.275	0.285	78,080	21,872	0.2801	2.548	2.548	2.684	2.502	2.593	8,582	2.5487	0.00%
2021-04-14	0	0.280	0.280	0.290	0.280	0.300	232,067	66,208	0.2853	2.548	2.548	2.639	2.548	2.730	25,506	2.5957	-8.20%
2021-04-13	0	0.305	0.285	0.305	0.280	0.305	186,100	53,207	0.2859	2.775	2.593	2.775	2.548	2.775	20,454	2.6013	1.67%
2021-04-12	0	0.300	0.285	0.300	0.280	0.300	218,000	62,450	0.2865	2.730	2.593	2.730	2.548	2.730	23,960	2.6064	0.00%
2021-04-09	0	0.300	0.280	0.300	0.300	0.300	2,016	604	0.2996	2.730	2.548	2.730	2.730	2.730	222	2.7259	0.00%
2021-04-08	0	0.300	0.280	0.300	0.300	0.300	100,000	30,000	0.3000	2.730	2.548	2.730	2.730	2.730	10,991	2.7295	0.00%
2021-04-07	0	0.300	0.280	0.300	0.280	0.300	133,600	38,476	0.2880	2.730	2.548	2.730	2.548	2.730	14,684	2.6203	0.00%
2021-04-01	0	0.300	0.280	0.300	-	-	0	0	-	2.730	2.548	2.730	-	-	0	-	0.00%
2021-03-31	0	0.300	0.280	0.300	0.275	0.305	184,000	53,040	0.2883	2.730	2.548	2.730	2.502	2.775	20,223	2.6227	7.14%
2021-03-30	0	0.280	0.280	0.290	0.280	0.280	7,060	1,955	0.2769	2.548	2.548	2.639	2.548	2.548	776	2.5194	0.00%
2021-03-29	0	0.280	0.280	0.300	0.280	0.285	26,400	7,404	0.2805	2.548	2.548	2.730	2.548	2.593	2,902	2.5517	0.00%
2021-03-26	0	0.280	0.280	0.300	0.265	0.300	372,000	103,650	0.2786	2.548	2.548	2.730	2.411	2.730	40,886	2.5351	0.00%
2021-03-25	0	0.280	0.280	0.295	0.280	0.285	40,500	11,495	0.2838	2.548	2.548	2.684	2.548	2.593	4,451	2.5824	-8.20%
2021-03-24	0	0.305	0.285	0.305	-	-	0	0	-	2.775	2.593	2.775	-	-	0	-	-1.61%
2021-03-23	0	0.310	0.285	0.310	0.295	0.310	90,000	27,030	0.3003	2.820	2.593	2.820	2.684	2.820	9,892	2.7325	8.77%
2021-03-22	0	0.285	0.285	0.295	0.285	0.295	50,200	14,354	0.2859	2.593	2.593	2.684	2.593	2.684	5,517	2.6016	-3.39%
2021-03-19	0	0.295	0.295	0.310	0.295	0.300	50,000	14,850	0.2970	2.684	2.684	2.820	2.684	2.730	5,495	2.7022	-4.84%
2021-03-18	0	0.310	0.280	0.305	0.280	0.310	176,000	51,630	0.2934	2.820	2.548	2.775	2.548	2.820	19,344	2.6690	10.71%
2021-03-17	0	0.280	0.270	0.285	0.265	0.290	248,000	70,270	0.2833	2.548	2.457	2.593	2.411	2.639	27,258	2.5780	-5.08%
2021-03-16	0	0.295	0.295	0.305	0.295	0.295	10,000	2,950	0.2950	2.684	2.684	2.775	2.684	2.684	1,099	2.6840	0.00%
2021-03-15	0	0.295	0.295	0.305	0.290	0.290	26,000	7,540	0.2900	2.684	2.684	2.775	2.639	2.639	2,858	2.6385	-3.28%
2021-03-12	0	0.305	0.290	0.305	0.290	0.330	524,000	156,130	0.2980	2.775	2.639	2.775	2.639	3.002	57,593	2.7109	-1.61%
2021-03-11	0	0.310	0.290	0.310	0.290	0.310	28,200	8,476	0.3006	2.820	2.639	2.820	2.639	2.820	3,099	2.7347	3.33%
2021-03-10	0	0.300	0.300	0.310	0.285	0.300	128,500	37,705	0.2934	2.730	2.730	2.820	2.593	2.730	14,123	2.6697	3.45%
2021-03-09	0	0.290	0.290	0.300	0.290	0.290	8,000	2,320	0.2900	2.639	2.639	2.730	2.639	2.639	879	2.6385	-4.92%
2021-03-08	0	0.305	0.295	0.305	-	-	0	0	-	2.775	2.684	2.775	-	-	0	-	-1.61%
2021-03-05	0	0.310	0.295	0.310	0.285	0.340	627,700	190,194	0.3030	2.820	2.684	2.820	2.593	3.093	68,990	2.7568	5.08%
2021-03-04	0	0.295	0.295	0.310	0.285	0.295	65,000	19,070	0.2934	2.684	2.684	2.820	2.593	2.684	7,144	2.6693	0.00%
2021-03-03	0	0.295	0.295	0.300	-	-	0	0	-	2.684	2.684	2.730	-	-	0	-	0.00%
2021-03-02	0	0.295	0.290	0.310	0.285	0.300	177,500	51,552	0.2904	2.684	2.639	2.820	2.593	2.730	19,509	2.6425	1.72%
2021-03-01	0	0.290	0.290	0.300	0.290	0.290	10,000	2,900	0.2900	2.639	2.639	2.730	2.639	2.639	1,099	2.6385	1.75%
2021-02-26	0	0.285	0.285	0.300	0.285	0.300	194,000	55,900	0.2881	2.593	2.593	2.730	2.593	2.730	21,323	2.6216	-5.00%
2021-02-25	0	0.300	0.300	0.305	0.300	0.300	11,200	3,342	0.2984	2.730	2.730	2.775	2.730	2.730	1,231	2.7149	0.00%
2021-02-24	0	0.300	0.295	0.300	0.290	0.305	83,700	25,049	0.2993	2.730	2.684	2.730	2.639	2.775	9,199	2.7229	0.00%
2021-02-23	0	0.300	0.300	0.315	0.300	0.300	118,500	35,540	0.2999	2.730	2.730	2.866	2.730	2.730	13,024	2.7287	0.00%
2021-02-22	0	0.300	0.300	0.315	0.300	0.315	112,033	34,999	0.3124	2.730	2.730	2.866	2.730	2.866	12,314	2.8423	-3.23%
2021-02-19	0	0.310	0.310	0.325	0.300	0.325	187,200	58,908	0.3147	2.820	2.820	2.957	2.730	2.957	20,575	2.8631	-4.62%
2021-02-18	0	0.325	0.310	0.325	0.320	0.330	134,500	43,967	0.3269	2.957	2.820	2.957	2.911	3.002	14,783	2.9742	-2.99%
2021-02-17	0	0.335	0.330	0.350	0.295	0.370	1,213,628	387,092	0.3190	3.048	3.002	3.184	2.684	3.366	133,390	2.9020	13.56%
2021-02-16	0	0.295	0.295	0.300	0.295	0.300	484,000	143,930	0.2974	2.684	2.684	2.730	2.684	2.730	53,196	2.7056	-4.84%
2021-02-11	0	0.310	0.300	0.310	0.310	0.310	8,000	2,480	0.3100	2.820	2.730	2.820	2.820	2.820	879	2.8205	3.33%
2021-02-10	0	0.300	0.305	0.310	0.300	0.300	150,800	45,212	0.2998	2.730	2.775	2.820	2.730	2.730	16,574	2.7278	-1.64%
2021-02-09	0	0.305	0.295	0.305	-	-	1,000	280	0.2800	2.775	2.684	2.775	-	-	110	2.5475	-1.61%
2021-02-08	0	0.310	0.295	0.310	0.295	0.310	82,118	24,408	0.2972	2.820	2.684	2.820	2.684	2.820	9,026	2.7043	3.33%
2021-02-05	0	0.300	0.290	0.300	0.290	0.300	64,010	18,752	0.2930	2.730	2.639	2.730	2.639	2.730	7,035	2.6654	1.69%
2021-02-04	0	0.295	0.290	0.295	0.290	0.310	124,528	36,764	0.2952	2.684	2.639	2.684	2.639	2.820	13,687	2.6861	-1.67%
2021-02-03	0	0.300	0.300	0.310	0.300	0.300	12,000	3,600	0.3000	2.730	2.730	2.820	2.730	2.730	1,319	2.7295	-3.23%
2021-02-02	0	0.310	0.290	0.305	0.295	0.310	41,000	12,345	0.3011	2.820	2.639	2.775	2.684	2.820	4,506	2.7395	3.33%
2021-02-01	0	0.300	0.300	0.310	0.300	0.310	76,011	23,483	0.3089	2.730	2.730	2.820	2.730	2.820	8,354	2.8109	0.00%
2021-01-29	0	0.300	0.290	0.300	0.285	0.305	204,000	59,390	0.2911	2.730	2.639	2.730	2.593	2.775	22,422	2.6488	0.00%
2021-01-28	0	0.300	0.280	0.300	0.295	0.300	20,000	5,940	0.2970	2.730	2.548	2.730	2.684	2.730	2,198	2.7022	0.00%
2021-01-27	0	0.300	0.290	0.305	0.290	0.300	154,000	44,760	0.2906	2.730	2.639	2.775	2.639	2.730	16,926	2.6444	0.00%
2021-01-26	0	0.300	0.300	0.305	0.300	0.300	108,000	32,400	0.3000	2.730	2.730	2.775	2.730	2.730	11,870	2.7295	0.00%
2021-01-25	0	0.300	0.300	0.305	0.295	0.300	303,280	90,435	0.2982	2.730	2.730	2.775	2.684	2.730	33,333	2.7130	-3.23%
2021-01-22	0	0.310	0.295	0.310	0.290	0.315	329,820	103,329	0.3133	2.820	2.684	2.820	2.639	2.866	36,250	2.8504	3.33%
2021-01-21	0	0.300	0.300	0.310	0.295	0.320	154,000	47,270	0.3069	2.730	2.730	2.820	2.684	2.911	16,926	2.7927	0.00%
2021-01-20	0	0.300	0.290	0.300	0.285	0.300	382,200	111,633	0.2921	2.730	2.639	2.730	2.593	2.730	42,008	2.6574	3.45%
2021-01-19	0	0.290	0.290	0.295	0.285	0.295	204,000	58,990	0.2892	2.639	2.639	2.684	2.593	2.684	22,422	2.6309	-3.33%
2021-01-18	0	0.300	0.290	0.300	0.285	0.300	136,760	39,822	0.2912	2.730	2.639	2.730	2.593	2.730	15,031	2.6493	0.00%
2021-01-15	0	0.300	0.290	0.300	0.285	0.300	385,800	111,015	0.2878	2.730	2.639	2.730	2.593	2.730	42,403	2.6181	0.00%
2021-01-14	0	0.300	0.290	0.300	0.285	0.300	109,000	31,815	0.2919	2.730	2.639	2.730	2.593	2.730	11,980	2.6556	0.00%
2021-01-13	0	0.300	0.285	0.300	0.285	0.300	26,000	7,500	0.2885	2.730	2.593	2.730	2.593	2.730	2,858	2.6245	-1.64%
2021-01-12	0	0.305	0.290	0.305	0.285	0.305	80,000	23,530	0.2941	2.775	2.639	2.775	2.593	2.775	8,793	2.6761	-1.61%
2021-01-11	0	0.310	0.295	0.310	0.295	0.315	696,500	213,300	0.3062	2.820	2.684	2.820	2.684	2.866	76,552	2.7863	3.33%
2021-01-08	0	0.300	0.285	0.300	0.280	0.300	370,000	105,680	0.2856	2.730	2.593	2.730	2.548	2.730	40,667	2.5987	0.00%
2021-01-07	0	0.300	0.290	0.300	0.290	0.300	104,600	30,385	0.2905	2.730	2.639	2.730	2.639	2.730	11,497	2.6430	-3.23%
2021-01-06	0	0.310	0.290	0.310	0.290	0.310	134,000	40,140	0.2996	2.820	2.639	2.820	2.639	2.820	14,728	2.7254	3.33%
2021-01-05	0	0.300	0.300	0.305	0.285	0.305	152,000	45,100	0.2967	2.730	2.730	2.775	2.593	2.775	16,706	2.6996	3.45%
2021-01-04	0	0.290	0.290	0.300	0.290	0.305	210,000	63,900	0.3043	2.639	2.639	2.730	2.639	2.775	23,081	2.7685	-4.92%
2020-12-31	0	0.305	0.290	0.305	-	-	0	0	-	2.775	2.639	2.775	-	-	0	-	0.00%
2020-12-30	0	0.305	0.290	0.305	0.290	0.305	60,300	17,982	0.2982	2.775	2.639	2.775	2.639	2.775	6,628	2.7132	0.00%
2020-12-29	0	0.305	0.280	0.305	0.290	0.305	472,000	141,040	0.2988	2.775	2.548	2.775	2.639	2.775	51,877	2.7187	3.39%
2020-12-28	0	0.295	0.285	0.295	0.285	0.295	188,000	54,150	0.2880	2.684	2.593	2.684	2.593	2.684	20,663	2.6206	-3.28%
2020-12-24	0	0.305	0.290	0.305	0.290	0.305	1,125,000	327,680	0.2913	2.775	2.639	2.775	2.639	2.775	123,649	2.6501	1.67%
2020-12-23	0	0.300	0.280	0.300	0.285	0.300	136,000	39,110	0.2876	2.730	2.548	2.730	2.593	2.730	14,948	2.6164	0.00%
2020-12-22	0	0.300	0.270	0.300	0.275	0.300	34,000	10,080	0.2965	2.730	2.457	2.730	2.502	2.730	3,737	2.6974	0.00%
2020-12-21	0	0.300	0.280	0.300	-	-	0	0	-	2.730	2.548	2.730	-	-	0	-	0.00%
2020-12-18	0	0.300	0.280	0.300	0.275	0.300	1,040,000	294,230	0.2829	2.730	2.548	2.730	2.502	2.730	114,306	2.5740	0.00%
2020-12-17	0	0.300	0.285	0.300	0.285	0.300	234,000	68,020	0.2907	2.730	2.593	2.730	2.593	2.730	25,719	2.6447	0.00%
2020-12-16	0	0.300	0.280	0.300	0.285	0.300	836,700	241,654	0.2888	2.730	2.548	2.730	2.593	2.730	91,962	2.6278	-3.23%
2020-12-15	0	0.310	0.300	0.310	0.300	0.310	526,000	158,480	0.3013	2.820	2.730	2.820	2.730	2.820	57,813	2.7413	-3.12%
2020-12-14	0	0.320	0.305	0.320	0.305	0.320	132,700	40,999	0.3090	2.911	2.775	2.911	2.775	2.911	14,585	2.8110	-3.03%
2020-12-11	0	0.330	0.310	0.330	0.300	0.330	144,720	44,365	0.3066	3.002	2.820	3.002	2.730	3.002	15,906	2.7892	1.54%
2020-12-10	0	0.325	0.300	0.325	0.295	0.330	76,000	24,200	0.3184	2.957	2.730	2.957	2.684	3.002	8,353	2.8971	1.56%
2020-12-09	0	0.320	0.295	0.320	-	-	0	0	-	2.911	2.684	2.911	-	-	0	-	0.00%
2020-12-08	0	0.320	0.285	0.320	0.295	0.320	510,000	153,540	0.3011	2.911	2.593	2.911	2.684	2.911	56,054	2.7391	4.92%
2020-12-07	0	0.305	0.285	0.305	0.305	0.305	74,004	22,571	0.3050	2.775	2.593	2.775	2.775	2.775	8,134	2.7750	-3.17%
2020-12-04	0	0.315	0.290	0.315	0.280	0.325	1,480,060	423,746	0.2863	2.866	2.639	2.866	2.548	2.957	162,673	2.6049	5.00%
2020-12-03	0	0.300	0.300	0.310	0.300	0.310	304,000	92,440	0.3041	2.730	2.730	2.820	2.730	2.820	33,413	2.7666	-3.23%
2020-12-02	0	0.310	0.310	0.325	-	-	0	0	-	2.820	2.820	2.957	-	-	0	-	0.00%
2020-12-01	0	0.310	0.310	0.325	0.310	0.310	40,000	12,400	0.3100	2.820	2.820	2.957	2.820	2.820	4,396	2.8205	-1.59%
2020-11-30	0	0.315	0.315	0.320	0.305	0.320	38,000	12,080	0.3179	2.866	2.866	2.911	2.775	2.911	4,177	2.8923	3.28%
2020-11-27	0	0.305	0.300	0.310	0.305	0.305	2,100	639	0.3043	2.775	2.730	2.820	2.775	2.775	231	2.7685	-6.15%
2020-11-26	0	0.325	0.305	0.325	0.300	0.325	54,000	17,305	0.3205	2.957	2.775	2.957	2.730	2.957	5,935	2.9157	0.00%
2020-11-25	0	0.325	0.300	0.330	0.325	0.325	61,410	19,915	0.3243	2.957	2.730	3.002	2.957	2.957	6,750	2.9506	0.00%
2020-11-24	0	0.325	0.320	0.325	0.300	0.325	175,260	54,922	0.3134	2.957	2.911	2.957	2.730	2.957	19,263	2.8512	8.33%
2020-11-23	0	0.300	0.300	0.330	0.300	0.300	28,700	8,598	0.2996	2.730	2.730	3.002	2.730	2.730	3,154	2.7257	-6.25%
2020-11-20	0	0.320	0.315	0.340	0.315	0.320	132,000	41,940	0.3177	2.911	2.866	3.093	2.866	2.911	14,508	2.8908	1.59%
2020-11-19	0	0.315	0.315	0.335	0.315	0.335	36,000	11,820	0.3283	2.866	2.866	3.048	2.866	3.048	3,957	2.9873	-5.97%
2020-11-18	0	0.335	0.300	0.335	-	-	0	0	-	3.048	2.730	3.048	-	-	0	-	-2.90%
2020-11-17	0	0.345	0.300	0.345	-	-	100	29	0.2900	3.139	2.730	3.139	-	-	11	2.6385	-1.43%
2020-11-16	0	0.350	0.315	0.350	-	-	0	0	-	3.184	2.866	3.184	-	-	0	-	-1.41%
2020-11-13	0	0.355	0.310	0.360	-	-	360	106	0.2944	3.230	2.820	3.275	-	-	40	2.6790	0.00%
2020-11-12	0	0.355	0.320	0.355	-	-	0	0	-	3.230	2.911	3.230	-	-	0	-	0.00%
2020-11-11	0	0.355	0.330	0.355	0.340	0.375	96,000	34,090	0.3551	3.230	3.002	3.230	3.093	3.412	10,551	3.2309	10.94%
2020-11-10	0	0.320	0.320	0.335	0.320	0.320	50,000	16,000	0.3200	2.911	2.911	3.048	2.911	2.911	5,495	2.9115	-1.54%
2020-11-09	0	0.325	0.315	0.325	0.325	0.330	8,000	2,610	0.3263	2.957	2.866	2.957	2.957	3.002	879	2.9683	-1.52%
2020-11-06	0	0.330	0.315	0.330	0.330	0.395	3,110,000	1,044,900	0.3360	3.002	2.866	3.002	3.002	3.594	341,820	3.0569	4.76%
2020-11-05	0	0.315	0.310	0.340	0.315	0.340	3,048,000	1,020,620	0.3348	2.866	2.820	3.093	2.866	3.093	335,005	3.0466	-7.35%
2020-11-04	0	0.340	0.310	0.340	0.305	0.340	134,000	41,810	0.3120	3.093	2.820	3.093	2.775	3.093	14,728	2.8388	3.03%
2020-11-03	0	0.330	0.305	0.330	-	-	280	79	0.2821	3.002	2.775	3.002	-	-	31	2.5670	0.00%
2020-11-02	0	0.330	0.310	0.330	0.300	0.330	30,500	9,715	0.3185	3.002	2.820	3.002	2.730	3.002	3,352	2.8981	-2.94%
2020-10-30	0	0.340	0.315	0.340	0.300	0.340	148,000	47,260	0.3193	3.093	2.866	3.093	2.730	3.093	16,267	2.9053	6.25%
2020-10-29	0	0.320	0.315	0.325	0.315	0.320	43,600	13,752	0.3154	2.911	2.866	2.957	2.866	2.911	4,792	2.8697	-7.25%
2020-10-28	0	0.345	0.320	0.345	0.310	0.345	105,000	34,140	0.3251	3.139	2.911	3.139	2.820	3.139	11,541	2.9583	6.15%
2020-10-27	0	0.325	0.320	0.325	0.320	0.325	228,000	73,030	0.3203	2.957	2.911	2.957	2.911	2.957	25,059	2.9143	1.56%
2020-10-23	0	0.320	0.315	0.320	0.315	0.330	520,000	166,360	0.3199	2.911	2.866	2.911	2.866	3.002	57,153	2.9108	-3.03%
2020-10-22	0	0.330	0.315	0.330	0.315	0.330	100,300	31,861	0.3177	3.002	2.866	3.002	2.866	3.002	11,024	2.8902	0.00%
2020-10-21	0	0.330	0.320	0.330	-	-	500	150	0.3000	3.002	2.911	3.002	-	-	55	2.7295	-2.94%
2020-10-20	0	0.340	0.320	0.340	0.330	0.340	10,500	3,502	0.3335	3.093	2.911	3.093	3.002	3.093	1,154	3.0345	0.00%
2020-10-19	0	0.340	0.320	0.340	0.320	0.340	9,153	3,028	0.3308	3.093	2.911	3.093	2.911	3.093	1,006	3.0099	0.00%
2020-10-16	0	0.340	0.320	0.340	0.320	0.340	24,000	7,950	0.3313	3.093	2.911	3.093	2.911	3.093	2,638	3.0138	6.25%
2020-10-15	0	0.320	0.320	0.345	0.320	0.340	144,003	48,080	0.3339	2.911	2.911	3.139	2.911	3.093	15,827	3.0378	-4.48%
2020-10-14	0	0.335	0.335	0.340	0.320	0.320	8,000	2,560	0.3200	3.048	3.048	3.093	2.911	2.911	879	2.9115	-4.29%
2020-10-12	0	0.350	0.325	0.350	0.315	0.350	342,500	113,137	0.3303	3.184	2.957	3.184	2.866	3.184	37,644	3.0054	0.00%
2020-10-09	0	0.350	0.330	0.350	-	-	0	0	-	3.184	3.002	3.184	-	-	0	-	0.00%
2020-10-08	0	0.350	0.330	0.350	-	-	1,008	317	0.3145	3.184	3.002	3.184	-	-	111	2.8613	-2.78%
2020-10-07	0	0.360	0.330	0.360	-	-	0	0	-	3.275	3.002	3.275	-	-	0	-	-1.37%
2020-10-06	0	0.365	0.330	0.365	-	-	0	0	-	3.321	3.002	3.321	-	-	0	-	0.00%
2020-10-05	0	0.365	0.325	0.370	0.330	0.365	104,000	36,610	0.3520	3.321	2.957	3.366	3.002	3.321	11,431	3.2028	5.80%
2020-09-30	0	0.345	0.325	0.345	-	-	0	0	-	3.139	2.957	3.139	-	-	0	-	0.00%
2020-09-29	0	0.345	0.330	0.345	-	-	0	0	-	3.139	3.002	3.139	-	-	0	-	-1.43%
2020-09-28	0	0.350	0.330	0.350	0.320	0.350	46,000	15,400	0.3348	3.184	3.002	3.184	2.911	3.184	5,056	3.0460	0.00%
2020-09-25	0	0.350	0.315	0.350	0.320	0.355	42,000	14,290	0.3402	3.184	2.866	3.184	2.911	3.230	4,616	3.0956	2.94%
2020-09-24	0	0.340	0.340	0.365	0.340	0.365	188,000	67,430	0.3587	3.093	3.093	3.321	3.093	3.321	20,663	3.2633	-1.45%
2020-09-23	0	0.345	0.320	0.345	0.315	0.345	222,000	72,960	0.3286	3.139	2.911	3.139	2.866	3.139	24,400	2.9902	-2.82%
2020-09-22	0	0.355	0.305	0.355	0.305	0.355	254,000	82,350	0.3242	3.230	2.775	3.230	2.775	3.230	27,917	2.9498	7.58%
2020-09-21	0	0.330	0.315	0.335	0.315	0.335	114,000	36,330	0.3187	3.002	2.866	3.048	2.866	3.048	12,530	2.8995	-4.35%
2020-09-18	0	0.345	0.315	0.345	0.315	0.345	46,700	15,128	0.3239	3.139	2.866	3.139	2.866	3.139	5,133	2.9473	-4.17%
2020-09-17	0	0.360	0.320	0.360	0.320	0.360	226,980	73,043	0.3218	3.275	2.911	3.275	2.911	3.275	24,947	2.9279	9.09%
2020-09-16	0	0.330	0.320	0.330	-	-	0	0	-	3.002	2.911	3.002	-	-	0	-	0.00%
2020-09-15	0	0.330	0.330	0.350	0.330	0.350	64,000	21,520	0.3363	3.002	3.002	3.184	3.002	3.184	7,034	3.0593	0.00%
2020-09-14	0	0.330	0.330	0.335	0.330	0.335	432,800	143,328	0.3312	3.002	3.002	3.048	3.002	3.048	47,569	3.0131	-1.49%
2020-09-11	0	0.335	0.335	0.355	0.330	0.345	3,224,000	1,065,940	0.3306	3.048	3.048	3.230	3.002	3.139	354,350	3.0082	4.69%
2020-09-10	0	0.320	0.320	0.335	0.320	0.330	132,000	42,940	0.3253	2.911	2.911	3.048	2.911	3.002	14,508	2.9597	-7.25%
2020-09-09	0	0.345	0.335	0.345	0.335	0.350	190,000	64,940	0.3418	3.139	3.048	3.139	3.048	3.184	20,883	3.1097	-1.43%
2020-09-08	0	0.350	0.350	0.380	0.345	0.350	6,224,900	2,178,007	0.3499	3.184	3.184	3.457	3.139	3.184	684,178	3.1834	1.45%
2020-09-07	0	0.345	0.345	0.360	0.340	0.360	188,000	66,560	0.3540	3.139	3.139	3.275	3.093	3.275	20,663	3.2212	-9.21%
2020-09-04	0	0.380	0.370	0.380	0.355	0.380	8,518,800	3,110,660	0.3652	3.457	3.366	3.457	3.230	3.457	936,301	3.3223	5.56%
2020-09-03	0	0.360	0.355	0.380	0.355	0.360	154,200	55,308	0.3587	3.275	3.230	3.457	3.230	3.275	16,948	3.2634	-5.26%
2020-09-02	0	0.380	0.350	0.380	0.380	0.380	2,000	760	0.3800	3.457	3.184	3.457	3.457	3.457	220	3.4574	0.00%
2020-09-01	0	0.380	0.380	0.385	0.380	0.385	198,000	76,150	0.3846	3.457	3.457	3.503	3.457	3.503	21,762	3.4992	-1.30%
2020-08-31	0	0.385	0.385	0.390	0.340	0.410	7,867,760	3,168,782	0.4028	3.503	3.503	3.548	3.093	3.730	864,745	3.6644	11.59%
2020-08-28	0	0.345	0.330	0.350	0.330	0.350	120,000	41,160	0.3430	3.139	3.002	3.184	3.002	3.184	13,189	3.1207	-5.48%
2020-08-27	0	0.365	0.350	0.370	0.360	0.375	131,012	47,309	0.3611	3.321	3.184	3.366	3.275	3.412	14,400	3.2855	-2.67%
2020-08-26	0	0.375	0.350	0.380	0.375	0.375	8,000	3,000	0.3750	3.412	3.184	3.457	3.412	3.412	879	3.4119	1.35%
2020-08-25	0	0.370	0.355	0.380	0.370	0.380	124,000	46,860	0.3779	3.366	3.230	3.457	3.366	3.457	13,629	3.4383	2.78%
2020-08-24	0	0.360	0.360	0.380	0.350	0.370	26,004	9,521	0.3661	3.275	3.275	3.457	3.184	3.366	2,858	3.3312	-1.37%
2020-08-21	0	0.365	0.360	0.380	0.365	0.380	24,000	9,060	0.3775	3.321	3.275	3.457	3.321	3.457	2,638	3.4346	-1.35%
2020-08-20	0	0.370	0.370	0.385	0.360	0.385	56,200	20,808	0.3702	3.366	3.366	3.503	3.275	3.503	6,177	3.3687	-1.33%
2020-08-19	0	0.375	0.375	0.390	0.350	0.390	268,000	97,020	0.3620	3.412	3.412	3.548	3.184	3.548	29,456	3.2937	-2.60%
2020-08-18	0	0.385	0.385	0.390	0.385	0.415	468,000	182,260	0.3894	3.503	3.503	3.548	3.503	3.776	51,438	3.5433	-1.28%
2020-08-17	0	0.390	0.380	0.390	0.360	0.390	2,510,400	953,644	0.3799	3.548	3.457	3.548	3.275	3.548	275,918	3.4563	6.85%
2020-08-14	0	0.365	0.350	0.370	0.335	0.370	3,354,300	1,185,062	0.3533	3.321	3.184	3.366	3.048	3.366	368,671	3.2144	8.96%
2020-08-13	0	0.335	0.335	0.355	0.335	0.335	34,000	11,390	0.3350	3.048	3.048	3.230	3.048	3.048	3,737	3.0480	-4.29%
2020-08-12	0	0.350	0.340	0.390	0.350	0.350	24,000	8,400	0.3500	3.184	3.093	3.548	3.184	3.184	2,638	3.1844	0.00%
2020-08-11	0	0.350	0.350	0.360	0.350	0.410	420,200	153,234	0.3647	3.184	3.184	3.275	3.184	3.730	46,184	3.3179	2.94%
2020-08-10	0	0.340	0.335	0.340	0.330	0.350	682,000	227,950	0.3342	3.093	3.048	3.093	3.002	3.184	74,959	3.0410	-4.23%
2020-08-07	0	0.355	0.355	0.380	0.350	0.390	510,000	189,350	0.3713	3.230	3.230	3.457	3.184	3.548	56,054	3.3780	-8.97%
2020-08-06	0	0.390	0.390	0.395	0.385	0.405	353,501	138,137	0.3908	3.548	3.548	3.594	3.503	3.685	38,853	3.5554	1.30%
2020-08-05	0	0.385	0.385	0.400	0.385	0.405	411,917	161,599	0.3923	3.503	3.503	3.639	3.503	3.685	45,274	3.5694	-4.94%
2020-08-04	0	0.405	0.405	0.415	0.400	0.420	518,000	212,760	0.4107	3.685	3.685	3.776	3.639	3.821	56,933	3.7370	-1.22%
2020-08-03	0	0.410	0.405	0.410	0.405	0.415	218,000	89,400	0.4101	3.730	3.685	3.730	3.685	3.776	23,960	3.7312	0.00%
2020-07-31	0	0.410	0.405	0.410	0.410	0.435	306,000	129,540	0.4233	3.730	3.685	3.730	3.730	3.958	33,632	3.8516	-2.38%
2020-07-30	0	0.420	0.420	0.425	0.410	0.425	362,600	152,284	0.4200	3.821	3.821	3.867	3.730	3.867	39,853	3.8211	-1.18%
2020-07-29	0	0.425	0.420	0.430	0.410	0.425	296,000	123,260	0.4164	3.867	3.821	3.912	3.730	3.867	32,533	3.7887	1.19%
2020-07-28	0	0.420	0.420	0.430	0.400	0.420	2,776,000	1,164,570	0.4195	3.821	3.821	3.912	3.639	3.821	305,110	3.8169	-1.18%
2020-07-27	0	0.425	0.425	0.430	0.350	0.430	1,852,300	753,700	0.4069	3.867	3.867	3.912	3.184	3.912	203,586	3.7021	-1.16%
2020-07-24	0	0.430	0.425	0.430	0.410	0.430	1,726,000	732,060	0.4241	3.912	3.867	3.912	3.730	3.912	189,705	3.8589	4.88%
2020-07-23	0	0.410	0.400	0.410	0.380	0.410	2,299,200	893,673	0.3887	3.730	3.639	3.730	3.457	3.730	252,705	3.5364	2.50%
2020-07-22	0	0.400	0.395	0.415	0.390	0.430	1,358,400	555,994	0.4093	3.639	3.594	3.776	3.548	3.912	149,302	3.7240	-1.23%
2020-07-21	0	0.405	0.400	0.405	0.390	0.405	3,758,901	1,518,252	0.4039	3.685	3.639	3.685	3.548	3.685	413,140	3.6749	1.25%
2020-07-20	0	0.400	0.400	0.405	0.390	0.410	6,238,000	2,513,120	0.4029	3.639	3.639	3.685	3.548	3.730	685,618	3.6655	0.00%
2020-07-17	0	0.400	0.400	0.410	0.385	0.415	9,100,700	3,709,605	0.4076	3.639	3.639	3.730	3.503	3.776	1,000,257	3.7087	6.67%
2020-07-16	0	0.375	0.375	0.390	0.375	0.420	4,850,000	1,963,930	0.4049	3.412	3.412	3.548	3.412	3.821	533,063	3.6842	-8.54%
2020-07-15	0	0.410	0.410	0.420	0.395	0.450	4,251,960	1,793,320	0.4218	3.730	3.730	3.821	3.594	4.094	467,333	3.8374	3.80%
2020-07-14	0	0.395	0.390	0.395	0.340	0.440	12,520,700	4,855,530	0.3878	3.594	3.548	3.594	3.093	4.003	1,376,149	3.5283	23.44%
2020-07-13	0	0.320	0.325	0.330	0.260	0.350	22,098,300	7,011,668	0.3173	2.911	2.957	3.002	2.366	3.184	2,428,822	2.8869	23.08%
2020-07-10	0	0.260	0.260	0.270	0.250	0.275	2,044,500	542,142	0.2652	2.366	2.366	2.457	2.275	2.502	224,711	2.4126	4.00%
2020-07-09	0	0.250	0.250	0.260	0.231	0.265	1,218,600	309,040	0.2536	2.275	2.275	2.366	2.102	2.411	133,936	2.3074	2.46%
2020-07-08	0	0.244	0.244	0.250	0.240	0.245	419,500	102,111	0.2434	2.220	2.220	2.275	2.184	2.229	46,107	2.2146	0.00%
2020-07-07	0	0.244	0.240	0.244	0.239	0.255	798,200	196,313	0.2459	2.220	2.184	2.220	2.175	2.320	87,730	2.2377	-1.61%
2020-07-06	0	0.248	0.248	0.250	0.241	0.250	614,550	149,713	0.2436	2.256	2.256	2.275	2.193	2.275	67,545	2.2165	0.40%
2020-07-03	0	0.247	0.246	0.250	0.236	0.250	588,000	145,726	0.2478	2.247	2.238	2.275	2.147	2.275	64,627	2.2549	-1.20%
2020-07-02	0	0.250	0.250	0.255	0.233	0.255	1,072,002	262,544	0.2449	2.275	2.275	2.320	2.120	2.320	117,824	2.2283	4.17%
2020-06-30	0	0.240	0.237	0.244	0.235	0.255	432,000	103,708	0.2401	2.184	2.156	2.220	2.138	2.320	47,481	2.1842	4.80%
2020-06-29	0	0.229	0.229	0.236	0.229	0.245	478,000	111,792	0.2339	2.084	2.084	2.147	2.084	2.229	52,537	2.1279	-10.20%
2020-06-26	0	0.255	0.244	0.255	0.244	0.260	108,000	26,698	0.2472	2.320	2.220	2.320	2.220	2.366	11,870	2.2491	0.00%
2020-06-24	0	0.255	0.246	0.255	0.234	0.285	3,658,000	938,112	0.2565	2.320	2.238	2.320	2.129	2.593	402,050	2.3333	15.38%
2020-06-23	0	0.221	0.221	0.230	0.218	0.234	356,960	80,092	0.2244	2.011	2.011	2.093	1.983	2.129	39,233	2.0414	0.45%
2020-06-22	0	0.220	0.216	0.220	0.220	0.249	988,180	228,125	0.2309	2.002	1.965	2.002	2.002	2.265	108,611	2.1004	-11.29%
2020-06-19	0	0.248	0.242	0.248	0.214	0.290	2,856,500	690,974	0.2419	2.256	2.202	2.256	1.947	2.639	313,958	2.2009	17.54%
2020-06-18	0	0.211	0.208	0.216	0.198	0.211	576,000	119,068	0.2067	1.920	1.892	1.965	1.801	1.920	63,308	1.8808	2.93%
2020-06-17	0	0.205	0.205	0.218	0.186	0.205	1,070,000	209,150	0.1955	1.865	1.865	1.983	1.692	1.865	117,604	1.7784	2.50%
2020-06-16	0	0.200	0.200	0.213	0.198	0.200	124,000	24,650	0.1988	1.820	1.820	1.938	1.801	1.820	13,629	1.8087	0.00%
2020-06-15	0	0.200	0.200	0.204	0.200	0.202	100,000	20,110	0.2011	1.820	1.820	1.856	1.820	1.838	10,991	1.8297	-2.44%
2020-06-12	0	0.205	0.202	0.208	0.198	0.205	458,000	93,062	0.2032	1.865	1.838	1.892	1.801	1.865	50,339	1.8487	-1.44%
2020-06-11	0	0.208	0.208	0.217	0.200	0.209	328,000	67,252	0.2050	1.892	1.892	1.974	1.820	1.902	36,050	1.8655	1.96%
2020-06-10	0	0.204	0.204	0.208	0.192	0.209	1,516,000	305,522	0.2015	1.856	1.856	1.892	1.747	1.902	166,623	1.8336	0.00%
2020-06-09	0	0.204	0.200	0.204	0.197	0.208	1,220,000	246,934	0.2024	1.856	1.820	1.856	1.792	1.892	134,090	1.8416	-5.12%
2020-06-08	0	0.215	0.207	0.215	0.195	0.228	3,496,400	711,900	0.2036	1.956	1.883	1.956	1.774	2.074	384,289	1.8525	-0.46%
2020-06-05	0	0.216	0.212	0.216	0.193	0.224	2,764,000	556,794	0.2014	1.965	1.929	1.965	1.756	2.038	303,791	1.8328	0.93%
2020-06-04	0	0.214	0.214	0.220	0.204	0.229	2,094,004	463,228	0.2212	1.947	1.947	2.002	1.856	2.084	230,152	2.0127	-14.06%
2020-06-03	0	0.249	0.236	0.249	0.228	0.260	1,854,080	450,296	0.2429	2.265	2.147	2.265	2.074	2.366	203,782	2.2097	-2.35%
2020-06-02	0	0.255	0.250	0.255	0.250	0.270	934,600	241,023	0.2579	2.320	2.275	2.320	2.275	2.457	102,722	2.3464	-3.77%
2020-06-01	0	0.265	0.255	0.265	0.250	0.320	4,540,000	1,246,450	0.2745	2.411	2.320	2.411	2.275	2.911	498,991	2.4979	1.92%
2020-05-29	0	0.260	0.255	0.260	0.244	0.265	2,402,140	610,893	0.2543	2.366	2.320	2.366	2.220	2.411	264,019	2.3138	-5.45%
2020-05-28	0	0.275	0.270	0.275	0.240	0.410	23,668,400	7,174,798	0.3031	2.502	2.457	2.502	2.184	3.730	2,601,392	2.7581	-9.84%
2020-05-27	0	0.305	0.305	0.320	0.260	0.415	13,159,000	4,132,668	0.3141	2.775	2.775	2.911	2.366	3.776	1,446,305	2.8574	-18.67%
2020-05-26	0	0.375	0.370	0.375	0.300	0.490	21,646,052	8,153,047	0.3767	3.412	3.366	3.412	2.730	4.458	2,379,116	3.4269	29.31%
2020-05-25	0	0.290	0.285	0.295	0.188	0.295	7,754,900	2,042,344	0.2634	2.639	2.593	2.684	1.710	2.684	852,340	2.3962	40.10%
2020-05-22	0	0.207	0.200	0.207	0.191	0.245	5,484,000	1,168,428	0.2131	1.883	1.820	1.883	1.738	2.229	602,746	1.9385	-13.39%
2020-05-21	0	0.239	0.235	0.239	0.137	0.250	21,505,802	4,318,687	0.2008	2.175	2.138	2.175	1.246	2.275	2,363,701	1.8271	75.74%
2020-05-20	0	0.136	0.135	0.137	0.127	0.140	1,333,800	182,299	0.1367	1.237	1.228	1.246	1.155	1.274	146,598	1.2435	3.03%
2020-05-19	0	0.132	0.127	0.132	0.125	0.132	61,920	7,856	0.1269	1.201	1.155	1.201	1.137	1.201	6,806	1.1543	4.76%
2020-05-18	0	0.126	0.123	0.128	0.122	0.126	714,180	89,969	0.1260	1.146	1.119	1.165	1.110	1.146	78,495	1.1462	-3.82%
2020-05-15	0	0.131	0.128	0.131	0.125	0.131	669,000	84,241	0.1259	1.192	1.165	1.192	1.137	1.192	73,530	1.1457	1.55%
2020-05-14	0	0.129	0.128	0.132	0.129	0.133	376,000	48,924	0.1301	1.174	1.165	1.201	1.174	1.210	41,326	1.1839	-3.01%
2020-05-13	0	0.133	0.133	0.134	0.128	0.135	418,000	54,068	0.1293	1.210	1.210	1.219	1.165	1.228	45,942	1.1769	0.76%
2020-05-12	0	0.132	0.132	0.133	0.128	0.133	2,190,000	286,410	0.1308	1.201	1.201	1.210	1.165	1.210	240,703	1.1899	2.33%
2020-05-11	0	0.129	0.129	0.130	0.125	0.133	1,104,000	141,916	0.1285	1.174	1.174	1.183	1.137	1.210	121,341	1.1696	4.03%
2020-05-08	0	0.124	0.123	0.134	0.122	0.128	2,458,300	303,964	0.1236	1.128	1.119	1.219	1.110	1.165	270,192	1.1250	-7.46%
2020-05-07	0	0.134	0.130	0.134	0.122	0.134	548,000	70,534	0.1287	1.219	1.183	1.219	1.110	1.219	60,231	1.1711	4.69%
2020-05-06	0	0.128	0.124	0.130	0.117	0.128	731,000	89,866	0.1229	1.165	1.128	1.183	1.065	1.165	80,344	1.1185	-0.78%
2020-05-05	0	0.129	0.125	0.134	0.129	0.129	4,000	516	0.1290	1.174	1.137	1.219	1.174	1.174	440	1.1737	-1.53%
2020-05-04	0	0.131	0.125	0.131	0.128	0.131	22,000	2,822	0.1283	1.192	1.137	1.192	1.165	1.192	2,418	1.1671	0.77%
2020-04-29	0	0.130	0.128	0.130	0.129	0.130	5,798,000	749,758	0.1293	1.183	1.165	1.183	1.174	1.183	637,258	1.1765	0.78%
2020-04-28	0	0.129	0.128	0.133	0.129	0.133	224,000	28,990	0.1294	1.174	1.165	1.210	1.174	1.210	24,620	1.1775	-1.53%
2020-04-27	0	0.131	0.128	0.133	0.127	0.138	860,200	111,984	0.1302	1.192	1.165	1.210	1.155	1.256	94,545	1.1845	-2.96%
2020-04-24	0	0.135	0.133	0.137	0.135	0.135	16,000	2,160	0.1350	1.228	1.210	1.246	1.228	1.228	1,759	1.2283	0.00%
2020-04-23	0	0.135	0.131	0.135	-	-	1,000	125	0.1250	1.228	1.192	1.228	-	-	110	1.1373	0.00%
2020-04-22	0	0.135	0.132	0.137	0.135	0.136	538,621	72,828	0.1352	1.228	1.201	1.246	1.228	1.237	59,200	1.2302	-0.74%
2020-04-21	0	0.136	0.134	0.138	0.136	0.139	256,000	34,950	0.1365	1.237	1.219	1.256	1.237	1.265	28,137	1.2421	-1.45%
2020-04-20	0	0.138	0.136	0.139	0.136	0.138	891,000	122,426	0.1374	1.256	1.237	1.265	1.237	1.256	97,930	1.2501	5.34%
2020-04-17	0	0.131	0.130	0.137	0.129	0.132	343,200	45,098	0.1314	1.192	1.183	1.246	1.174	1.201	37,721	1.1956	3.15%
2020-04-16	0	0.127	0.127	0.133	0.126	0.134	160,000	20,564	0.1285	1.155	1.155	1.210	1.146	1.219	17,586	1.1694	-5.22%
2020-04-15	0	0.134	0.134	0.136	0.134	0.138	98,000	13,232	0.1350	1.219	1.219	1.237	1.219	1.256	10,771	1.2285	-0.74%
2020-04-14	0	0.135	0.132	0.135	0.130	0.136	102,500	13,673	0.1334	1.228	1.201	1.228	1.183	1.237	11,266	1.2137	0.00%
2020-04-09	0	0.135	0.135	0.137	0.133	0.145	712,000	99,272	0.1394	1.228	1.228	1.246	1.210	1.319	78,256	1.2686	-3.57%
2020-04-08	0	0.140	0.138	0.140	0.137	0.143	172,000	23,906	0.1390	1.274	1.256	1.274	1.246	1.301	18,905	1.2646	-1.41%
2020-04-07	0	0.142	0.142	0.144	0.127	0.146	366,000	47,702	0.1303	1.292	1.292	1.310	1.155	1.328	40,227	1.1858	10.94%
2020-04-06	0	0.128	0.128	0.133	0.126	0.131	2,418,000	312,578	0.1293	1.165	1.165	1.210	1.146	1.192	265,762	1.1762	-3.03%
2020-04-03	0	0.132	0.131	0.134	0.126	0.137	584,000	76,720	0.1314	1.201	1.192	1.219	1.146	1.246	64,187	1.1953	-2.94%
2020-04-02	0	0.136	0.132	0.136	0.131	0.139	302,000	40,956	0.1356	1.237	1.201	1.237	1.192	1.265	33,193	1.2339	-0.73%
2020-04-01	0	0.137	0.134	0.137	0.134	0.143	1,420,000	194,424	0.1369	1.246	1.219	1.246	1.219	1.301	156,072	1.2457	2.24%
2020-03-31	0	0.134	0.131	0.134	0.128	0.139	778,100	104,082	0.1338	1.219	1.192	1.219	1.165	1.265	85,521	1.2170	4.69%
2020-03-30	0	0.128	0.128	0.137	0.123	0.139	2,360,000	304,946	0.1292	1.165	1.165	1.246	1.119	1.265	259,387	1.1756	-7.91%
2020-03-27	0	0.139	0.139	0.142	0.139	0.144	2,380,400	338,480	0.1422	1.265	1.265	1.292	1.265	1.310	261,630	1.2937	0.00%
2020-03-26	0	0.139	0.138	0.139	0.137	0.160	1,942,000	280,840	0.1446	1.265	1.256	1.265	1.246	1.456	213,445	1.3157	-9.74%
2020-03-25	0	0.154	0.149	0.154	0.144	0.180	7,310,140	1,146,870	0.1569	1.401	1.356	1.401	1.310	1.638	803,457	1.4274	8.45%
2020-03-24	0	0.142	0.136	0.142	0.134	0.142	1,268,000	172,896	0.1364	1.292	1.237	1.292	1.219	1.292	139,366	1.2406	10.94%
2020-03-23	0	0.128	0.128	0.130	0.125	0.144	4,456,000	581,162	0.1304	1.165	1.165	1.183	1.137	1.310	489,759	1.1866	-4.48%
2020-03-20	0	0.134	0.134	0.140	0.134	0.145	1,946,000	269,028	0.1382	1.219	1.219	1.274	1.219	1.319	213,885	1.2578	-2.19%
2020-03-19	0	0.137	0.137	0.138	0.125	0.160	29,094,000	4,010,776	0.1379	1.246	1.246	1.256	1.137	1.456	3,197,719	1.2543	-1.44%
2020-03-18	0	0.139	0.139	0.142	0.121	0.345	60,745,300	9,602,190	0.1581	1.265	1.265	1.292	1.101	3.139	6,676,510	1.4382	-59.12%
2020-03-17	0	0.340	0.295	0.340	0.290	0.345	496,460	150,966	0.3041	3.093	2.684	3.093	2.639	3.139	54,566	2.7667	0.00%
2020-03-16	0	0.340	0.310	0.340	0.315	0.380	378,000	125,050	0.3308	3.093	2.820	3.093	2.866	3.457	41,546	3.0099	0.00%
2020-03-13	0	0.340	0.335	0.345	0.335	0.410	5,294,000	1,907,250	0.3603	3.093	3.048	3.139	3.048	3.730	581,863	3.2778	-15.00%
2020-03-12	0	0.400	0.370	0.400	0.375	0.400	732,000	279,840	0.3823	3.639	3.366	3.639	3.412	3.639	80,454	3.4783	0.00%
2020-03-11	0	0.400	0.390	0.400	0.395	0.420	28,000	11,410	0.4075	3.639	3.548	3.639	3.594	3.821	3,077	3.7076	0.00%
2020-03-10	0	0.400	0.400	0.420	0.390	0.400	282,000	112,220	0.3979	3.639	3.639	3.821	3.548	3.639	30,995	3.6206	-3.61%
2020-03-09	0	0.415	0.395	0.415	0.385	0.430	248,000	98,630	0.3977	3.776	3.594	3.776	3.503	3.912	27,258	3.6184	1.22%
2020-03-06	0	0.410	0.395	0.410	0.390	0.410	358,000	144,630	0.4040	3.730	3.594	3.730	3.548	3.730	39,348	3.6757	0.00%
2020-03-05	0	0.410	0.395	0.410	0.390	0.430	714,000	285,730	0.4002	3.730	3.594	3.730	3.548	3.912	78,476	3.6410	1.23%
2020-03-04	0	0.405	0.390	0.405	-	-	0	0	-	3.685	3.548	3.685	-	-	0	-	0.00%
2020-03-03	0	0.405	0.390	0.415	0.380	0.405	178,000	70,610	0.3967	3.685	3.548	3.776	3.457	3.685	19,564	3.6092	-2.41%
2020-03-02	0	0.415	0.400	0.430	0.400	0.415	186,000	74,640	0.4013	3.776	3.639	3.912	3.639	3.776	20,443	3.6511	1.22%
2020-02-28	0	0.410	0.410	0.420	0.405	0.425	134,020	55,097	0.4111	3.730	3.730	3.821	3.685	3.867	14,730	3.7404	-3.53%
2020-02-27	0	0.425	0.410	0.430	0.405	0.465	784,200	329,396	0.4200	3.867	3.730	3.912	3.685	4.231	86,191	3.8217	3.66%
2020-02-26	0	0.410	0.410	0.445	0.410	0.440	330,000	141,680	0.4293	3.730	3.730	4.049	3.730	4.003	36,270	3.9062	-4.65%
2020-02-25	0	0.430	0.420	0.435	0.420	0.440	29,010	12,279	0.4233	3.912	3.821	3.958	3.821	4.003	3,188	3.8510	2.38%
2020-02-24	0	0.420	0.420	0.440	0.410	0.490	34,000	14,870	0.4374	3.821	3.821	4.003	3.730	4.458	3,737	3.9792	2.44%
2020-02-21	0	0.410	0.405	0.425	0.405	0.430	150,000	61,290	0.4086	3.730	3.685	3.867	3.685	3.912	16,486	3.7176	1.23%
2020-02-20	0	0.405	0.405	0.425	0.405	0.415	1,258,600	513,158	0.4077	3.685	3.685	3.867	3.685	3.776	138,333	3.7096	-10.00%
2020-02-19	0	0.450	0.420	0.450	0.405	0.450	1,112,000	469,570	0.4223	4.094	3.821	4.094	3.685	4.094	122,220	3.8420	1.12%
2020-02-18	0	0.445	0.445	0.455	0.440	0.460	358,000	159,440	0.4454	4.049	4.049	4.140	4.003	4.185	39,348	4.0521	-1.11%
2020-02-17	0	0.450	0.450	0.455	0.435	0.455	176,500	78,540	0.4450	4.094	4.094	4.140	3.958	4.140	19,399	4.0486	7.14%
2020-02-14	0	0.420	0.420	0.445	0.420	0.440	142,000	61,050	0.4299	3.821	3.821	4.049	3.821	4.003	15,607	3.9117	-6.67%
2020-02-13	0	0.450	0.405	0.475	0.420	0.465	3,014,000	1,326,070	0.4400	4.094	3.685	4.322	3.821	4.231	331,268	4.0030	0.00%
2020-02-12	0	0.450	0.440	0.450	0.440	0.500	1,019,200	473,156	0.4642	4.094	4.003	4.094	4.003	4.549	112,020	4.2238	2.27%
2020-02-11	0	0.440	0.400	0.450	0.420	0.445	32,000	13,810	0.4316	4.003	3.639	4.094	3.821	4.049	3,517	3.9265	7.32%
2020-02-10	0	0.410	0.410	0.420	0.405	0.415	858,460	355,534	0.4142	3.730	3.730	3.821	3.685	3.776	94,353	3.7681	0.00%
2020-02-07	0	0.410	0.410	0.420	0.405	0.430	140,000	56,750	0.4054	3.730	3.730	3.821	3.685	3.912	15,387	3.6881	-4.65%
2020-02-06	0	0.430	0.425	0.430	0.400	0.465	483,160	199,977	0.4139	3.912	3.867	3.912	3.639	4.231	53,104	3.7658	-5.49%
2020-02-05	0	0.455	0.450	0.495	0.430	0.490	990,000	479,710	0.4846	4.140	4.094	4.504	3.912	4.458	108,811	4.4087	-9.00%
2020-02-04	0	0.500	0.480	0.520	0.450	0.510	234,240	108,692	0.4640	4.549	4.367	4.731	4.094	4.640	25,745	4.2218	0.00%
2020-02-03	0	0.500	0.465	0.500	0.450	0.540	144,000	68,970	0.4790	4.549	4.231	4.549	4.094	4.913	15,827	4.3577	0.00%
2020-01-31	0	0.500	0.480	0.500	0.455	0.500	240,000	117,500	0.4896	4.549	4.367	4.549	4.140	4.549	26,378	4.4544	4.17%
2020-01-30	0	0.480	0.480	0.490	0.480	0.510	228,000	113,380	0.4973	4.367	4.367	4.458	4.367	4.640	25,059	4.5244	-14.29%
2020-01-29	0	0.560	0.540	0.570	0.540	0.560	72,500	40,160	0.5539	5.095	4.913	5.186	4.913	5.095	7,968	5.0399	-3.45%
2020-01-24	0	0.580	0.560	0.580	-	-	0	0	-	5.277	5.095	5.277	-	-	0	-	0.00%
2020-01-23	0	0.580	0.560	0.580	0.560	0.590	3,610,000	2,057,440	0.5699	5.277	5.095	5.277	5.095	5.368	396,775	5.1854	0.00%
2020-01-22	0	0.580	0.540	0.580	0.580	0.580	20,001	11,600	0.5800	5.277	4.913	5.277	5.277	5.277	2,198	5.2768	0.00%
2020-01-21	0	0.580	0.540	0.580	0.560	0.580	289,620	162,798	0.5621	5.277	4.913	5.277	5.095	5.277	31,832	5.1143	0.00%
2020-01-20	0	0.580	0.560	0.590	0.560	0.590	274,000	156,160	0.5699	5.277	5.095	5.368	5.095	5.368	30,115	5.1854	-1.69%
2020-01-17	0	0.590	0.560	0.590	0.560	0.590	458,000	270,100	0.5897	5.368	5.095	5.368	5.095	5.368	50,339	5.3656	1.72%
2020-01-16	0	0.580	0.560	0.590	0.570	0.590	238,000	135,860	0.5708	5.277	5.095	5.368	5.186	5.368	26,159	5.1937	0.00%
2020-01-15	0	0.580	0.580	0.590	0.570	0.610	6,194,000	3,645,740	0.5886	5.277	5.277	5.368	5.186	5.550	680,782	5.3552	3.57%
2020-01-14	0	0.560	0.550	0.570	0.550	0.580	496,500	279,735	0.5634	5.095	5.004	5.186	5.004	5.277	54,570	5.1261	-1.75%
2020-01-13	0	0.570	0.560	0.570	0.570	0.580	186,000	106,060	0.5702	5.186	5.095	5.186	5.186	5.277	20,443	5.1880	-3.39%
2020-01-10	0	0.590	0.570	0.590	0.570	0.590	65,508	37,854	0.5779	5.368	5.186	5.368	5.186	5.368	7,200	5.2575	-1.67%
2020-01-09	0	0.600	0.590	0.600	0.560	0.610	6,444,000	3,709,840	0.5757	5.459	5.368	5.459	5.095	5.550	708,259	5.2380	1.69%
2020-01-08	0	0.590	0.560	0.590	0.560	0.590	14,000	8,060	0.5757	5.368	5.095	5.368	5.095	5.368	1,539	5.2381	1.72%
2020-01-07	0	0.580	0.570	0.580	0.570	0.590	118,000	68,060	0.5768	5.277	5.186	5.277	5.186	5.368	12,969	5.2477	0.00%
2020-01-06	0	0.580	0.600	0.620	0.580	0.630	75,280	45,760	0.6079	5.277	5.459	5.641	5.277	5.732	8,274	5.5306	-6.45%
2020-01-03	0	0.620	0.590	0.630	0.540	0.690	921,780	537,304	0.5829	5.641	5.368	5.732	4.913	6.278	101,313	5.3034	6.90%
2020-01-02	0	0.580	0.550	0.580	0.560	0.600	1,033,000	602,980	0.5837	5.277	5.004	5.277	5.095	5.459	113,537	5.3109	-3.33%
2019-12-31	0	0.600	0.540	0.600	0.550	0.600	438,000	247,320	0.5647	5.459	4.913	5.459	5.004	5.459	48,141	5.1375	1.69%
2019-12-30	0	0.590	0.570	0.590	0.560	0.600	436,005	254,882	0.5846	5.368	5.186	5.368	5.095	5.459	47,921	5.3188	1.72%
2019-12-27	0	0.580	0.580	0.600	0.580	0.620	673,800	394,118	0.5849	5.277	5.277	5.459	5.277	5.641	74,057	5.3218	-6.45%
2019-12-24	0	0.620	0.590	0.620	0.580	0.620	292,000	174,660	0.5982	5.641	5.368	5.641	5.277	5.641	32,094	5.4422	0.00%
2019-12-23	0	0.620	0.580	0.620	0.580	0.620	520,060	311,994	0.5999	5.641	5.277	5.641	5.277	5.641	57,160	5.4583	1.64%
2019-12-20	0	0.610	0.600	0.630	0.600	0.640	598,500	366,085	0.6117	5.550	5.459	5.732	5.459	5.823	65,781	5.5652	-3.17%
2019-12-19	0	0.630	0.620	0.630	0.600	0.630	541,000	327,950	0.6062	5.732	5.641	5.732	5.459	5.732	59,461	5.5154	0.00%
2019-12-18	0	0.630	0.620	0.630	0.620	0.630	56,000	35,120	0.6271	5.732	5.641	5.732	5.641	5.732	6,155	5.7060	0.00%
2019-12-17	0	0.630	0.620	0.640	0.620	0.640	391,000	246,420	0.6302	5.732	5.641	5.823	5.641	5.823	42,975	5.7341	-4.55%
2019-12-16	0	0.660	0.620	0.660	0.600	0.660	1,564,300	979,371	0.6261	6.005	5.641	6.005	5.459	6.005	171,932	5.6963	3.13%
2019-12-13	0	0.640	0.610	0.640	0.610	0.640	460,000	284,200	0.6178	5.823	5.550	5.823	5.550	5.823	50,559	5.6212	0.00%
2019-12-12	0	0.640	0.620	0.640	0.600	0.640	436,233	267,939	0.6142	5.823	5.641	5.823	5.459	5.823	47,946	5.5883	-1.54%
2019-12-11	0	0.650	0.610	0.650	0.600	0.650	296,000	184,580	0.6236	5.914	5.550	5.914	5.459	5.914	32,533	5.6736	8.33%
2019-12-10	0	0.600	0.600	0.610	0.580	0.650	1,620,012	995,646	0.6146	5.459	5.459	5.550	5.277	5.914	178,055	5.5918	-4.76%
2019-12-09	0	0.630	0.610	0.620	0.630	0.660	28,640	18,497	0.6458	5.732	5.550	5.641	5.732	6.005	3,148	5.8761	-3.08%
2019-12-06	0	0.650	0.620	0.640	0.630	0.660	88,000	56,060	0.6370	5.914	5.641	5.823	5.732	6.005	9,672	5.7961	1.56%
2019-12-05	0	0.640	0.620	0.650	0.630	0.660	169,050	107,154	0.6339	5.823	5.641	5.914	5.732	6.005	18,580	5.7671	1.59%
2019-12-04	0	0.630	0.600	0.630	0.630	0.690	564,208	365,471	0.6478	5.732	5.459	5.732	5.732	6.278	62,012	5.8935	0.00%
2019-12-03	0	0.630	0.630	0.660	0.620	0.730	2,000,000	1,341,140	0.6706	5.732	5.732	6.005	5.641	6.642	219,820	6.1011	0.00%
2019-12-02	0	0.630	0.610	0.630	0.600	0.630	1,497,645	937,504	0.6260	5.732	5.550	5.732	5.459	5.732	164,606	5.6954	3.28%
2019-11-29	0	0.610	0.600	0.620	0.580	0.610	1,672,000	1,012,300	0.6054	5.550	5.459	5.641	5.277	5.550	183,769	5.5085	-3.17%
2019-11-28	0	0.630	0.610	0.640	0.610	0.640	1,070,000	673,900	0.6298	5.732	5.550	5.823	5.550	5.823	117,604	5.7303	5.00%
2019-11-27	0	0.600	0.600	0.630	0.600	0.650	288,000	176,380	0.6124	5.459	5.459	5.732	5.459	5.914	31,654	5.5721	-4.76%
2019-11-26	0	0.630	0.630	0.650	0.630	0.660	392,000	251,340	0.6412	5.732	5.732	5.914	5.732	6.005	43,085	5.8336	-5.97%
2019-11-25	0	0.670	0.650	0.670	0.630	0.670	852,000	558,900	0.6560	6.096	5.914	6.096	5.732	6.096	93,643	5.9684	0.00%
2019-11-22	0	0.670	0.650	0.670	0.630	0.770	3,812,000	2,548,040	0.6684	6.096	5.914	6.096	5.732	7.006	418,977	6.0816	-11.84%
2019-11-21	0	0.760	0.720	0.770	0.650	0.800	1,362,500	991,090	0.7274	6.915	6.551	7.006	5.914	7.279	149,752	6.6182	0.00%
2019-11-20	0	0.760	0.760	0.780	0.740	0.780	174,000	133,020	0.7645	6.915	6.915	7.097	6.733	7.097	19,124	6.9555	0.00%
2019-11-19	0	0.760	0.750	0.780	0.760	0.780	64,200	49,044	0.7639	6.915	6.824	7.097	6.915	7.097	7,056	6.9505	-2.56%
2019-11-18	0	0.780	0.750	0.790	0.770	0.790	170,000	132,640	0.7802	7.097	6.824	7.188	7.006	7.188	18,685	7.0989	1.30%
2019-11-15	0	0.770	0.770	0.790	0.770	0.800	434,000	339,040	0.7812	7.006	7.006	7.188	7.006	7.279	47,701	7.1076	0.00%
2019-11-14	0	0.770	0.750	0.770	0.720	0.770	325,000	243,060	0.7479	7.006	6.824	7.006	6.551	7.006	35,721	6.8045	2.67%
2019-11-13	0	0.750	0.730	0.760	0.730	0.770	478,000	357,540	0.7480	6.824	6.642	6.915	6.642	7.006	52,537	6.8055	-1.32%
2019-11-12	0	0.760	0.740	0.770	0.740	0.790	686,000	523,940	0.7638	6.915	6.733	7.006	6.733	7.188	75,398	6.9490	-2.56%
2019-11-11	0	0.780	0.750	0.780	0.740	0.810	1,448,500	1,104,595	0.7626	7.097	6.824	7.097	6.733	7.370	159,205	6.9382	-2.50%
2019-11-08	0	0.800	0.770	0.800	0.770	0.820	1,374,000	1,083,000	0.7882	7.279	7.006	7.279	7.006	7.461	151,016	7.1714	1.27%
2019-11-07	0	0.790	0.790	0.800	0.750	0.840	3,224,000	2,583,480	0.8013	7.188	7.188	7.279	6.824	7.643	354,350	7.2908	-3.66%
2019-11-06	0	0.820	0.800	0.820	0.790	0.850	2,552,000	2,071,340	0.8117	7.461	7.279	7.461	7.188	7.734	280,490	7.3847	1.23%
2019-11-05	0	0.810	0.810	0.830	0.800	0.960	6,286,000	5,421,220	0.8624	7.370	7.370	7.552	7.279	8.734	690,894	7.8467	-16.49%
2019-11-04	0	0.970	0.940	0.980	0.890	1.100	2,512,100	2,545,021	1.0131	8.825	8.552	8.916	8.098	10.01	276,105	9.2176	14.12%
2019-11-01	0	0.850	0.810	0.850	0.850	0.860	46,000	39,140	0.8509	7.734	7.370	7.734	7.734	7.825	5,056	7.7415	0.00%
2019-10-31	0	0.850	0.850	0.860	0.800	0.890	1,710,700	1,416,701	0.8281	7.734	7.734	7.825	7.279	8.098	188,023	7.5347	-5.56%
2019-10-30	0	0.900	0.880	0.900	0.880	0.910	106,000	95,500	0.9009	8.189	8.007	8.189	8.007	8.280	11,650	8.1971	0.00%
2019-10-29	0	0.900	0.900	0.920	0.890	0.940	400,000	366,280	0.9157	8.189	8.189	8.370	8.098	8.552	43,964	8.3314	-2.17%
2019-10-28	0	0.920	0.900	0.920	0.910	0.960	387,000	354,690	0.9165	8.370	8.189	8.370	8.280	8.734	42,535	8.3388	-1.08%
2019-10-25	0	0.930	0.930	0.940	0.900	0.950	9,384,160	8,809,453	0.9388	8.461	8.461	8.552	8.189	8.643	1,031,412	8.5412	0.00%
2019-10-24	0	0.930	0.920	0.930	0.920	0.990	1,230,000	1,180,300	0.9596	8.461	8.370	8.461	8.370	9.007	135,189	8.7307	-8.82%
2019-10-23	0	1.020	1.000	1.020	0.970	1.020	832,000	825,020	0.9916	9.280	9.098	9.280	8.825	9.280	91,445	9.0220	0.99%
2019-10-22	0	1.010	1.000	1.010	0.980	1.100	4,710,500	4,858,731	1.0315	9.189	9.098	9.189	8.916	10.01	517,731	9.3847	1.00%
2019-10-21	0	1.000	1.000	1.010	0.990	1.130	12,217,175	13,476,142	1.1030	9.098	9.098	9.189	9.007	10.28	1,342,789	10.036	-0.99%
2019-10-18	0	1.010	1.000	1.010	0.990	1.010	660,000	658,260	0.9974	9.189	9.098	9.189	9.007	9.189	72,541	9.0744	-1.94%
2019-10-17	0	1.030	1.000	1.030	0.940	1.150	3,544,000	3,607,560	1.0179	9.371	9.098	9.371	8.552	10.46	389,521	9.2615	-2.83%
2019-10-16	0	1.060	1.060	1.100	1.000	1.300	25,393,300	29,227,514	1.1510	9.644	9.644	10.01	9.098	11.83	2,790,975	10.472	0.95%
2019-10-15	0	1.050	1.050	1.060	0.850	1.150	4,729,800	4,638,036	0.9806	9.553	9.553	9.644	7.734	10.46	519,852	8.9218	28.05%
2019-10-14	0	0.820	0.800	0.840	0.710	0.820	3,752,526	2,948,354	0.7857	7.461	7.279	7.643	6.460	7.461	412,440	7.1486	1.23%
2019-10-11	0	0.810	0.810	0.830	0.810	0.880	634,161	529,825	0.8355	7.370	7.370	7.552	7.370	8.007	69,701	7.6014	5.19%
2019-10-10	0	0.770	0.730	0.780	0.760	0.790	472,000	366,020	0.7755	7.006	6.642	7.097	6.915	7.188	51,877	7.0555	-2.53%
2019-10-09	0	0.790	0.760	0.790	0.760	0.790	43,000	32,840	0.7637	7.188	6.915	7.188	6.915	7.188	4,726	6.9486	2.60%
2019-10-08	0	0.770	0.760	0.780	0.770	0.810	480,000	372,800	0.7767	7.006	6.915	7.097	7.006	7.370	52,757	7.0664	0.00%
2019-10-04	0	0.770	0.750	0.780	0.740	0.780	603,500	458,735	0.7601	7.006	6.824	7.097	6.733	7.097	66,331	6.9159	-3.75%
2019-10-03	0	0.800	0.760	0.800	-	-	0	0	-	7.279	6.915	7.279	-	-	0	-	0.00%
2019-10-02	0	0.800	0.800	0.810	0.760	0.840	313,000	246,000	0.7859	7.279	7.279	7.370	6.915	7.643	34,402	7.1508	3.90%
2019-09-30	0	0.770	0.750	0.770	0.740	0.770	536,400	405,956	0.7568	7.006	6.824	7.006	6.733	7.006	58,956	6.8858	-1.28%
2019-09-27	0	0.780	0.760	0.790	0.720	0.820	430,000	326,480	0.7593	7.097	6.915	7.188	6.551	7.461	47,261	6.9080	9.86%
2019-09-26	0	0.710	0.710	0.730	0.650	0.800	2,254,000	1,639,720	0.7275	6.460	6.460	6.642	5.914	7.279	247,737	6.6188	-13.41%
2019-09-25	0	0.820	0.820	0.840	0.800	0.820	324,000	263,520	0.8133	7.461	7.461	7.643	7.279	7.461	35,611	7.4000	-1.20%
2019-09-24	0	0.830	0.810	0.830	0.820	0.860	522,000	432,660	0.8289	7.552	7.370	7.552	7.461	7.825	57,373	7.5412	-1.19%
2019-09-23	0	0.840	0.840	0.860	0.840	0.890	152,000	129,800	0.8539	7.643	7.643	7.825	7.643	8.098	16,706	7.7695	-5.62%
2019-09-20	0	0.890	0.870	0.890	0.860	0.910	352,000	309,300	0.8787	8.098	7.916	8.098	7.825	8.280	38,688	7.9947	-1.11%
2019-09-19	0	0.900	0.860	0.900	0.840	0.920	178,000	156,060	0.8767	8.189	7.825	8.189	7.643	8.370	19,564	7.9769	0.00%
2019-09-18	0	0.900	0.880	0.900	0.880	0.900	700,000	621,800	0.8883	8.189	8.007	8.189	8.007	8.189	76,937	8.0819	2.27%
2019-09-17	0	0.880	0.880	0.900	0.870	0.930	952,000	856,020	0.8992	8.007	8.007	8.189	7.916	8.461	104,634	8.1811	-6.38%
2019-09-16	0	0.940	0.920	0.940	0.910	0.960	486,000	462,340	0.9513	8.552	8.370	8.552	8.280	8.734	53,416	8.6554	3.30%
2019-09-13	0	0.910	0.900	0.930	0.870	0.930	250,000	226,960	0.9078	8.280	8.189	8.461	7.916	8.461	27,477	8.2599	1.11%
2019-09-12	0	0.900	0.880	0.900	0.860	0.970	534,800	487,984	0.9125	8.189	8.007	8.189	7.825	8.825	58,780	8.3019	1.12%
2019-09-11	0	0.890	0.890	0.920	0.880	0.960	1,130,000	1,032,580	0.9138	8.098	8.098	8.370	8.007	8.734	124,198	8.3140	-7.29%
2019-09-10	0	0.960	0.960	0.980	0.950	0.990	610,000	587,460	0.9630	8.734	8.734	8.916	8.643	9.007	67,045	8.7622	-2.04%
2019-09-09	0	0.980	0.960	0.980	0.960	0.980	384,015	371,993	0.9687	8.916	8.734	8.916	8.734	8.916	42,207	8.8135	-3.92%
2019-09-06	0	1.020	1.000	1.030	0.950	1.040	1,025,600	999,556	0.9746	9.280	9.098	9.371	8.643	9.462	112,724	8.8673	2.00%
2019-09-05	0	1.000	0.980	1.000	0.970	1.040	1,164,121	1,159,822	0.9963	9.098	8.916	9.098	8.825	9.462	127,948	9.0648	-4.76%
2019-09-04	0	1.050	1.020	1.050	1.010	1.050	1,446,000	1,481,020	1.0242	9.553	9.280	9.553	9.189	9.553	158,930	9.3187	-1.87%
2019-09-03	0	1.070	1.050	1.090	1.040	1.100	572,300	608,886	1.0639	9.735	9.553	9.917	9.462	10.01	62,901	9.6800	0.00%
2019-09-02	0	1.070	1.060	1.070	1.070	1.100	908,000	985,500	1.0854	9.735	9.644	9.735	9.735	10.01	99,798	9.8749	0.00%
2019-08-30	0	1.070	1.060	1.070	1.000	1.140	1,579,035	1,675,844	1.0613	9.735	9.644	9.735	9.098	10.37	173,552	9.6562	0.94%
2019-08-29	0	1.060	1.050	1.080	1.030	1.100	1,410,000	1,501,680	1.0650	9.644	9.553	9.826	9.371	10.01	154,973	9.6899	6.00%
2019-08-28	0	1.000	1.000	1.020	0.990	1.100	960,000	986,640	1.0278	9.098	9.098	9.280	9.007	10.01	105,514	9.3508	-9.09%
2019-08-27	0	1.100	1.070	1.100	1.080	1.190	2,165,000	2,398,880	1.1080	10.01	9.735	10.01	9.826	10.83	237,955	10.081	-2.65%
2019-08-26	0	1.130	1.100	1.150	1.040	1.190	1,317,550	1,461,499	1.1093	10.28	10.01	10.46	9.462	10.83	144,812	10.092	0.89%
2019-08-23	0	1.120	1.110	1.130	1.110	1.220	765,000	876,670	1.1460	10.19	10.10	10.28	10.10	11.10	84,081	10.426	-4.27%
2019-08-22	0	1.170	1.170	1.190	1.150	1.300	2,558,300	3,121,254	1.2201	10.65	10.65	10.83	10.46	11.83	281,183	11.100	-0.85%
2019-08-21	0	1.180	1.150	1.190	1.030	1.430	7,092,560	8,732,251	1.2312	10.74	10.46	10.83	9.371	13.01	779,543	11.202	14.56%
2019-08-20	0	1.030	1.020	1.030	0.900	1.030	1,973,740	1,939,762	0.9828	9.371	9.280	9.371	8.189	9.371	216,934	8.9417	14.44%
2019-08-19	0	0.900	0.900	0.910	0.880	0.980	1,043,000	954,842	0.9155	8.189	8.189	8.280	8.007	8.916	114,636	8.3293	1.12%
2019-08-16	0	0.890	0.860	0.890	0.840	0.990	2,045,000	1,827,110	0.8935	8.098	7.825	8.098	7.643	9.007	224,766	8.1290	-2.20%
2019-08-15	0	0.910	0.900	0.920	0.870	0.960	817,100	744,429	0.9111	8.280	8.189	8.370	7.916	8.734	89,807	8.2892	-5.21%
2019-08-14	0	0.960	0.950	0.980	0.810	1.260	8,983,300	8,767,620	0.9760	8.734	8.643	8.916	7.370	11.46	987,354	8.8799	-17.24%
2019-08-13	0	1.160	1.160	1.180	1.160	1.280	1,345,600	1,629,280	1.2108	10.55	10.55	10.74	10.55	11.65	147,895	11.016	-9.38%
2019-08-12	0	1.280	1.270	1.280	1.170	1.350	2,605,700	3,206,801	1.2307	11.65	11.55	11.65	10.65	12.28	286,392	11.197	9.40%
2019-08-09	0	1.170	1.160	1.170	1.170	1.520	7,509,560	9,707,733	1.2927	10.65	10.55	10.65	10.65	13.83	825,375	11.762	-21.48%
2019-08-08	0	1.490	1.480	1.500	1.410	1.630	9,352,660	14,129,266	1.5107	13.56	13.47	13.65	12.83	14.83	1,027,950	13.745	-1.32%
2019-08-07	0	1.510	1.500	1.510	1.300	1.510	11,912,680	16,682,214	1.4004	13.74	13.65	13.74	11.83	13.74	1,309,322	12.741	14.39%
2019-08-06	0	1.320	1.320	1.330	1.020	1.330	17,129,533	21,159,796	1.2353	12.01	12.01	12.10	9.280	12.10	1,882,705	11.239	28.16%
2019-08-05	0	1.030	1.030	1.050	0.960	1.080	4,451,600	4,621,969	1.0383	9.371	9.371	9.553	8.734	9.826	489,275	9.4466	7.29%
2019-08-02	0	0.960	0.950	0.970	0.880	0.970	1,885,250	1,716,403	0.9104	8.734	8.643	8.825	8.007	8.825	207,208	8.2835	7.87%
2019-08-01	0	0.890	0.890	0.900	0.840	0.930	2,062,100	1,861,311	0.9026	8.098	8.098	8.189	7.643	8.461	226,645	8.2124	0.00%
2019-07-31	0	0.890	0.890	0.910	0.880	0.940	1,466,000	1,327,880	0.9058	8.098	8.098	8.280	8.007	8.552	161,128	8.2412	-3.26%
2019-07-30	0	0.920	0.910	0.930	0.820	0.930	5,300,340	4,724,542	0.8914	8.370	8.280	8.461	7.461	8.461	582,560	8.1100	9.52%
2019-07-29	0	0.840	0.850	0.860	0.770	0.910	9,957,880	8,726,179	0.8763	7.643	7.734	7.825	7.006	8.280	1,094,470	7.9730	9.09%
2019-07-26	0	0.770	0.770	0.780	0.690	0.780	18,785,000	14,260,810	0.7592	7.006	7.006	7.097	6.278	7.097	2,064,658	6.9071	6.94%
2019-07-25	0	0.720	0.710	0.740	0.690	0.720	173,600	122,786	0.7073	6.551	6.460	6.733	6.278	6.551	19,080	6.4352	-2.70%
2019-07-24	0	0.740	0.680	0.740	0.670	0.750	334,000	232,660	0.6966	6.733	6.187	6.733	6.096	6.824	36,710	6.3378	4.23%
2019-07-23	0	0.710	0.710	0.720	0.670	0.760	896,540	646,481	0.7211	6.460	6.460	6.551	6.096	6.915	98,539	6.5607	-7.79%
2019-07-22	0	0.770	0.760	0.780	0.760	0.790	1,490,440	1,136,376	0.7624	7.006	6.915	7.097	6.915	7.188	163,814	6.9370	0.00%
2019-07-19	0	0.770	0.760	0.770	0.760	0.800	1,698,608	1,332,256	0.7843	7.006	6.915	7.006	6.915	7.279	186,694	7.1360	0.00%
2019-07-18	0	0.770	0.770	0.780	0.730	0.810	5,416,116	4,187,542	0.7732	7.006	7.006	7.097	6.642	7.370	595,285	7.0345	6.94%
2019-07-17	0	0.720	0.720	0.730	0.620	0.730	4,796,760	3,372,844	0.7032	6.551	6.551	6.642	5.641	6.642	527,211	6.3975	2.86%
2019-07-16	0	0.700	0.700	0.710	0.680	0.820	17,213,280	13,066,127	0.7591	6.369	6.369	6.460	6.187	7.461	1,891,910	6.9063	4.48%
2019-07-15	0	0.670	0.650	0.670	0.480	0.880	60,463,619	44,609,464	0.7378	6.096	5.914	6.096	4.367	8.007	6,645,551	6.7127	44.09%
2019-07-12	0	0.465	0.465	0.470	0.380	0.485	19,637,220	8,332,236	0.4243	4.231	4.231	4.276	3.457	4.413	2,158,325	3.8605	32.86%
2019-07-11	0	0.350	0.350	0.360	0.315	0.350	2,308,000	779,980	0.3379	3.184	3.184	3.275	2.866	3.184	253,672	3.0748	1.45%
2019-07-10	0	0.345	0.325	0.345	0.300	0.370	2,110,500	709,355	0.3361	3.139	2.957	3.139	2.730	3.366	231,965	3.0580	15.00%
2019-07-09	0	0.300	0.300	0.315	0.300	0.310	241,000	74,005	0.3071	2.730	2.730	2.866	2.730	2.820	26,488	2.7939	0.00%
2019-07-08	0	0.300	0.280	0.300	0.280	0.300	35,500	10,000	0.2817	2.730	2.548	2.730	2.548	2.730	3,902	2.5629	-1.64%
2019-07-05	0	0.305	0.290	0.315	0.285	0.305	20,000	5,790	0.2895	2.775	2.639	2.866	2.593	2.775	2,198	2.6340	1.67%
2019-07-04	0	0.300	0.300	0.305	0.300	0.300	72,000	21,600	0.3000	2.730	2.730	2.775	2.730	2.730	7,914	2.7295	1.69%
2019-07-03	0	0.295	0.285	0.300	0.290	0.300	209,200	61,924	0.2960	2.684	2.593	2.730	2.639	2.730	22,993	2.6931	-3.28%
2019-07-02	0	0.305	0.285	0.305	0.285	0.305	37,200	10,670	0.2868	2.775	2.593	2.775	2.593	2.775	4,089	2.6097	-1.61%
2019-06-28	0	0.310	0.290	0.310	-	-	6	1	0.1667	2.820	2.639	2.820	-	-	1	1.5164	0.00%
2019-06-27	0	0.310	0.290	0.310	0.300	0.320	217,000	68,240	0.3145	2.820	2.639	2.820	2.730	2.911	23,850	2.8612	3.33%
2019-06-26	0	0.300	0.285	0.300	0.290	0.315	199,000	58,535	0.2941	2.730	2.593	2.730	2.639	2.866	21,872	2.6762	0.00%
2019-06-25	0	0.300	0.290	0.310	0.300	0.315	112,000	34,280	0.3061	2.730	2.639	2.820	2.730	2.866	12,310	2.7847	0.00%
2019-06-24	0	0.300	0.300	0.315	-	-	0	0	-	2.730	2.730	2.866	-	-	0	-	1.69%
2019-06-21	0	0.295	0.295	0.310	0.295	0.315	28,500	8,922	0.3131	2.684	2.684	2.820	2.684	2.866	3,132	2.8483	-6.35%
2019-06-20	0	0.315	0.300	0.315	0.315	0.315	58,000	18,270	0.3150	2.866	2.730	2.866	2.866	2.866	6,375	2.8660	0.00%
2019-06-19	0	0.315	0.295	0.330	0.315	0.315	140,000	44,100	0.3150	2.866	2.684	3.002	2.866	2.866	15,387	2.8660	5.00%
2019-06-18	0	0.300	0.300	0.320	0.300	0.325	178,000	55,530	0.3120	2.730	2.730	2.911	2.730	2.957	19,564	2.8384	-10.45%
2019-06-17	0	0.335	0.300	0.335	-	-	0	0	-	3.048	2.730	3.048	-	-	0	-	-4.29%
2019-06-14	0	0.350	0.310	0.350	0.300	0.350	85,960	27,568	0.3207	3.184	2.820	3.184	2.730	3.184	9,448	2.9179	2.94%
2019-06-13	0	0.340	0.335	0.340	0.295	0.340	67,500	21,515	0.3187	3.093	3.048	3.093	2.684	3.093	7,419	2.9000	-2.86%
2019-06-12	0	0.350	0.345	0.350	0.310	0.350	1,830,500	630,160	0.3443	3.184	3.139	3.184	2.820	3.184	201,190	3.1322	1.45%
2019-06-11	0	0.345	0.280	0.345	0.270	0.345	762,680	229,100	0.3004	3.139	2.548	3.139	2.457	3.139	83,826	2.7330	23.21%
2019-06-10	0	0.280	0.280	0.300	0.280	0.300	34,000	9,960	0.2929	2.548	2.548	2.730	2.548	2.730	3,737	2.6653	-12.50%
2019-06-06	0	0.320	0.295	0.320	-	-	100	28	0.2800	2.911	2.684	2.911	-	-	11	2.5475	-1.54%
2019-06-05	0	0.325	0.300	0.325	0.320	0.325	20,000	6,410	0.3205	2.957	2.730	2.957	2.911	2.957	2,198	2.9160	-4.41%
2019-06-04	0	0.340	0.295	0.340	0.285	0.350	425,500	131,805	0.3098	3.093	2.684	3.093	2.593	3.184	46,767	2.8184	-4.23%
2019-06-03	0	0.355	0.310	0.355	0.265	0.355	274,000	84,500	0.3084	3.230	2.820	3.230	2.411	3.230	30,115	2.8059	36.54%
2019-05-31	0	0.260	0.255	0.260	0.260	0.260	8,000	2,080	0.2600	2.366	2.320	2.366	2.366	2.366	879	2.3656	4.00%
2019-05-30	0	0.250	0.250	0.255	0.250	0.255	92,100	23,224	0.2522	2.275	2.275	2.320	2.275	2.320	10,123	2.2942	-3.85%
2019-05-29	0	0.260	0.260	0.280	0.260	0.260	29,500	7,655	0.2595	2.366	2.366	2.548	2.366	2.366	3,242	2.3609	0.00%
2019-05-28	0	0.260	0.260	0.280	-	-	2	0	-	2.366	2.366	2.548	-	-	0	-	0.00%
2019-05-27	0	0.260	0.260	0.280	0.260	0.265	32,000	8,450	0.2641	2.366	2.366	2.548	2.366	2.411	3,517	2.4025	-1.89%
2019-05-24	0	0.265	0.265	0.280	0.265	0.265	14,000	3,710	0.2650	2.411	2.411	2.548	2.411	2.411	1,539	2.4111	-1.85%
2019-05-23	0	0.270	0.270	0.280	0.270	0.270	10,000	2,700	0.2700	2.457	2.457	2.548	2.457	2.457	1,099	2.4566	-1.82%
2019-05-22	0	0.275	0.265	0.275	0.270	0.275	10,000	2,710	0.2710	2.502	2.411	2.502	2.457	2.502	1,099	2.4657	0.00%
2019-05-21	0	0.275	0.275	0.290	0.275	0.275	10,640	2,918	0.2742	2.502	2.502	2.639	2.502	2.502	1,169	2.4952	-5.17%
2019-05-20	0	0.290	0.275	0.300	-	-	0	0	-	2.639	2.502	2.730	-	-	0	-	0.00%
2019-05-17	0	0.290	0.280	0.290	0.280	0.295	14,000	3,980	0.2843	2.639	2.548	2.639	2.548	2.684	1,539	2.5865	0.00%
2019-05-16	0	0.290	0.270	0.305	0.270	0.290	45,500	13,095	0.2878	2.639	2.457	2.775	2.457	2.639	5,001	2.6185	-1.69%
2019-05-15	0	0.295	0.290	0.295	0.290	0.295	102,000	30,070	0.2948	2.684	2.639	2.684	2.639	2.684	11,211	2.6822	1.72%
2019-05-14	0	0.290	0.280	0.290	0.290	0.295	54,000	15,920	0.2948	2.639	2.548	2.639	2.639	2.684	5,935	2.6823	0.00%
2019-05-10	0	0.290	0.285	0.290	0.280	0.295	102,000	29,640	0.2906	2.639	2.593	2.639	2.548	2.684	11,211	2.6439	5.45%
2019-05-09	0	0.275	0.275	0.285	0.270	0.280	56,500	15,530	0.2749	2.502	2.502	2.593	2.457	2.548	6,210	2.5008	3.77%
2019-05-08	0	0.265	0.265	0.275	0.265	0.280	64,000	17,120	0.2675	2.411	2.411	2.502	2.411	2.548	7,034	2.4338	-7.02%
2019-05-07	0	0.285	0.270	0.285	0.260	0.290	339,000	94,460	0.2786	2.593	2.457	2.593	2.366	2.639	37,259	2.5352	9.62%
2019-05-06	0	0.260	0.260	0.285	0.255	0.290	146,000	38,680	0.2649	2.366	2.366	2.593	2.320	2.639	16,047	2.4104	-3.70%
2019-05-03	0	0.270	0.270	0.295	0.270	0.275	82,000	22,290	0.2718	2.457	2.457	2.684	2.457	2.502	9,013	2.4732	-3.57%
2019-05-02	0	0.280	0.275	0.295	-	-	400	100	0.2500	2.548	2.502	2.684	-	-	44	2.2746	0.00%
2019-04-30	0	0.280	0.280	0.290	0.275	0.290	198,000	55,320	0.2794	2.548	2.548	2.639	2.502	2.639	21,762	2.5420	-5.08%
2019-04-29	0	0.295	0.290	0.295	0.290	0.295	57,536	16,925	0.2942	2.684	2.639	2.684	2.639	2.684	6,324	2.6764	-1.67%
2019-04-26	0	0.300	0.290	0.300	0.305	0.305	12,000	3,660	0.3050	2.730	2.639	2.730	2.775	2.775	1,319	2.7750	0.00%
2019-04-25	0	0.300	0.290	0.300	0.285	0.300	100,200	29,964	0.2990	2.730	2.639	2.730	2.593	2.730	11,013	2.7208	0.00%
2019-04-24	0	0.300	0.285	0.300	0.285	0.300	70,500	20,955	0.2972	2.730	2.593	2.730	2.593	2.730	7,749	2.7043	1.69%
2019-04-23	0	0.295	0.295	0.300	0.290	0.295	306,200	89,596	0.2926	2.684	2.684	2.730	2.639	2.684	33,654	2.6622	-1.67%
2019-04-18	0	0.300	0.290	0.300	-	-	0	0	-	2.730	2.639	2.730	-	-	0	-	0.00%
2019-04-17	0	0.300	0.290	0.300	0.290	0.300	274,000	79,520	0.2902	2.730	2.639	2.730	2.639	2.730	30,115	2.6405	-4.76%
2019-04-16	0	0.315	0.300	0.315	0.300	0.315	34,006	10,231	0.3009	2.866	2.730	2.866	2.730	2.866	3,738	2.7373	1.61%
2019-04-15	0	0.310	0.300	0.310	0.300	0.315	30,000	9,090	0.3030	2.820	2.730	2.820	2.730	2.866	3,297	2.7568	3.33%
2019-04-12	0	0.300	0.300	0.320	0.300	0.300	6,000	1,800	0.3000	2.730	2.730	2.911	2.730	2.730	659	2.7295	0.00%
2019-04-11	0	0.300	0.300	0.325	0.300	0.300	14,000	4,200	0.3000	2.730	2.730	2.957	2.730	2.730	1,539	2.7295	0.00%
2019-04-10	0	0.300	0.295	0.300	0.300	0.300	42,000	12,600	0.3000	2.730	2.684	2.730	2.730	2.730	4,616	2.7295	3.45%
2019-04-09	0	0.290	0.290	0.325	0.260	0.325	327,100	96,814	0.2960	2.639	2.639	2.957	2.366	2.957	35,952	2.6929	-6.45%
2019-04-08	0	0.310	0.310	0.315	0.310	0.315	184,020	57,716	0.3136	2.820	2.820	2.866	2.820	2.866	20,226	2.8536	0.00%
2019-04-04	0	0.310	0.310	0.320	0.310	0.320	24,000	7,460	0.3108	2.820	2.820	2.911	2.820	2.911	2,638	2.8281	0.00%
2019-04-03	0	0.310	0.310	0.325	0.305	0.310	62,300	19,164	0.3076	2.820	2.820	2.957	2.775	2.820	6,847	2.7987	-3.12%
2019-04-02	0	0.320	0.300	0.330	0.320	0.320	20,000	6,400	0.3200	2.911	2.730	3.002	2.911	2.911	2,198	2.9115	3.23%
2019-04-01	0	0.310	0.310	0.335	0.305	0.310	100,160	30,997	0.3095	2.820	2.820	3.048	2.775	2.820	11,009	2.8157	-7.46%
2019-03-29	0	0.335	0.315	0.335	0.315	0.335	39,000	12,315	0.3158	3.048	2.866	3.048	2.866	3.048	4,286	2.8730	6.35%
2019-03-28	0	0.315	0.315	0.335	0.305	0.305	3,560	1,063	0.2986	2.866	2.866	3.048	2.775	2.775	391	2.7167	-7.35%
2019-03-27	0	0.340	0.320	0.340	0.320	0.340	20,000	6,440	0.3220	3.093	2.911	3.093	2.911	3.093	2,198	2.9297	6.25%
2019-03-26	0	0.320	0.320	0.325	0.320	0.330	22,000	7,060	0.3209	2.911	2.911	2.957	2.911	3.002	2,418	2.9197	0.00%
2019-03-25	0	0.320	0.320	0.330	0.320	0.335	116,100	38,100	0.3282	2.911	2.911	3.002	2.911	3.048	12,761	2.9858	-4.48%
2019-03-22	0	0.335	0.330	0.335	-	-	0	0	-	3.048	3.002	3.048	-	-	0	-	-1.47%
2019-03-21	0	0.340	0.330	0.340	0.320	0.345	18,000	6,050	0.3361	3.093	3.002	3.093	2.911	3.139	1,978	3.0581	3.03%
2019-03-20	0	0.330	0.330	0.350	0.330	0.350	282,000	94,490	0.3351	3.002	3.002	3.184	3.002	3.184	30,995	3.0486	-1.49%
2019-03-19	0	0.335	0.330	0.335	0.300	0.335	257,000	82,480	0.3209	3.048	3.002	3.048	2.730	3.048	28,247	2.9200	-1.47%
2019-03-18	0	0.340	0.335	0.340	0.340	0.345	60,000	20,490	0.3415	3.093	3.048	3.093	3.093	3.139	6,595	3.1071	0.00%
2019-03-15	0	0.340	0.340	0.345	0.335	0.345	84,200	28,714	0.3410	3.093	3.093	3.139	3.048	3.139	9,254	3.1027	3.03%
2019-03-14	0	0.330	0.330	0.340	0.330	0.340	368,300	121,571	0.3301	3.002	3.002	3.093	3.002	3.093	40,480	3.0032	0.00%
2019-03-13	0	0.330	0.325	0.335	0.320	0.335	100,500	33,497	0.3333	3.002	2.957	3.048	2.911	3.048	11,046	3.0325	1.54%
2019-03-12	0	0.325	0.320	0.325	0.310	0.330	239,000	75,950	0.3178	2.957	2.911	2.957	2.820	3.002	26,268	2.8913	4.84%
2019-03-11	0	0.310	0.310	0.325	0.310	0.340	136,000	43,060	0.3166	2.820	2.820	2.957	2.820	3.093	14,948	2.8807	-3.12%
2019-03-08	0	0.320	0.315	0.320	0.310	0.320	250,000	79,420	0.3177	2.911	2.866	2.911	2.820	2.911	27,477	2.8904	3.23%
2019-03-07	0	0.310	0.300	0.310	0.310	0.320	29,000	9,000	0.3103	2.820	2.730	2.820	2.820	2.911	3,187	2.8236	0.00%
2019-03-06	0	0.310	0.300	0.310	0.280	0.315	102,955	31,046	0.3015	2.820	2.730	2.820	2.548	2.866	11,316	2.7436	-1.59%
2019-03-05	0	0.315	0.305	0.315	0.300	0.315	72,500	22,420	0.3092	2.866	2.775	2.866	2.730	2.866	7,968	2.8136	3.28%
2019-03-04	0	0.305	0.305	0.310	0.300	0.315	98,000	29,530	0.3013	2.775	2.775	2.820	2.730	2.866	10,771	2.7416	-3.17%
2019-03-01	0	0.315	0.300	0.320	0.295	0.315	67,900	20,880	0.3075	2.866	2.730	2.911	2.684	2.866	7,463	2.7978	0.00%
2019-02-28	0	0.315	0.305	0.315	0.305	0.315	60,200	18,757	0.3116	2.866	2.775	2.866	2.775	2.866	6,617	2.8348	0.00%
2019-02-27	0	0.315	0.310	0.320	0.305	0.320	443,000	136,770	0.3087	2.866	2.820	2.911	2.775	2.911	48,690	2.8090	-3.08%
2019-02-26	0	0.325	0.320	0.325	0.320	0.325	72,500	23,225	0.3203	2.957	2.911	2.957	2.911	2.957	7,968	2.9146	0.00%
2019-02-25	0	0.325	0.320	0.325	0.305	0.325	836,000	265,080	0.3171	2.957	2.911	2.957	2.775	2.957	91,885	2.8849	-1.52%
2019-02-22	0	0.330	0.320	0.330	0.330	0.330	6,000	1,940	0.3233	3.002	2.911	3.002	3.002	3.002	659	2.9418	-1.49%
2019-02-21	0	0.335	0.330	0.335	0.330	0.335	100,180	33,154	0.3309	3.048	3.002	3.048	3.002	3.048	11,011	3.0111	-1.47%
2019-02-20	0	0.340	0.310	0.350	-	-	0	0	-	3.093	2.820	3.184	-	-	0	-	0.00%
2019-02-19	0	0.340	0.325	0.340	0.320	0.340	56,000	18,000	0.3214	3.093	2.957	3.093	2.911	3.093	6,155	2.9245	6.25%
2019-02-18	0	0.320	0.320	0.340	0.320	0.325	16,320	5,287	0.3240	2.911	2.911	3.093	2.911	2.957	1,794	2.9475	0.00%
2019-02-15	0	0.320	0.320	0.340	0.315	0.320	30,700	9,710	0.3163	2.911	2.911	3.093	2.866	2.911	3,374	2.8777	-5.88%
2019-02-14	0	0.340	0.320	0.340	0.315	0.340	46,000	15,290	0.3324	3.093	2.911	3.093	2.866	3.093	5,056	3.0242	6.25%
2019-02-13	0	0.320	0.315	0.320	0.310	0.320	127,560	40,002	0.3136	2.911	2.866	2.911	2.820	2.911	14,020	2.8532	0.00%
2019-02-12	0	0.320	0.310	0.335	-	-	0	0	-	2.911	2.820	3.048	-	-	0	-	0.00%
2019-02-11	0	0.320	0.320	0.340	0.310	0.310	68,001	21,080	0.3100	2.911	2.911	3.093	2.820	2.820	7,474	2.8205	0.00%
2019-02-08	0	0.320	0.315	0.340	-	-	0	0	-	2.911	2.866	3.093	-	-	0	-	0.00%
2019-02-04	0	0.320	0.320	0.355	0.310	0.320	30,000	9,470	0.3157	2.911	2.911	3.230	2.820	2.911	3,297	2.8720	-5.88%
2019-02-01	0	0.340	0.325	0.340	-	-	800	248	0.3100	3.093	2.957	3.093	-	-	88	2.8205	-1.45%
2019-01-31	0	0.345	0.320	0.355	-	-	0	0	-	3.139	2.911	3.230	-	-	0	-	0.00%
2019-01-30	0	0.345	0.325	0.345	-	-	0	0	-	3.139	2.957	3.139	-	-	0	-	0.00%
2019-01-29	0	0.345	0.325	0.355	-	-	17	5	0.2941	3.139	2.957	3.230	-	-	2	2.6760	0.00%
2019-01-28	0	0.345	0.335	0.355	0.330	0.345	23,500	8,025	0.3415	3.139	3.048	3.230	3.002	3.139	2,583	3.1070	6.15%
2019-01-25	0	0.325	0.320	0.350	0.325	0.355	94,000	32,350	0.3441	2.957	2.911	3.184	2.957	3.230	10,332	3.1312	-8.45%
2019-01-24	0	0.355	0.355	0.400	0.315	0.355	60,100	19,189	0.3193	3.230	3.230	3.639	2.866	3.230	6,606	2.9050	2.90%
2019-01-23	0	0.345	0.330	0.345	0.315	0.355	62,000	21,030	0.3392	3.139	3.002	3.139	2.866	3.230	6,814	3.0861	7.81%
2019-01-22	0	0.320	0.320	0.345	0.315	0.345	10,800	3,550	0.3287	2.911	2.911	3.139	2.866	3.139	1,187	2.9907	-5.88%
2019-01-21	0	0.340	0.330	0.345	0.340	0.340	262,020	89,046	0.3398	3.093	3.002	3.139	3.093	3.093	28,799	3.0920	7.94%
2019-01-18	0	0.315	0.315	0.365	0.315	0.315	2,084	657	0.3153	2.866	2.866	3.321	2.866	2.866	229	2.8683	-8.70%
2019-01-17	0	0.345	0.325	0.345	0.345	0.345	4,000	1,380	0.3450	3.139	2.957	3.139	3.139	3.139	440	3.1389	7.81%
2019-01-16	0	0.320	0.320	0.330	0.315	0.330	194,400	63,740	0.3279	2.911	2.911	3.002	2.866	3.002	21,366	2.9832	1.59%
2019-01-15	0	0.315	0.315	0.345	-	-	0	0	-	2.866	2.866	3.139	-	-	0	-	0.00%
2019-01-14	0	0.315	0.315	0.350	0.310	0.315	50,015	15,604	0.3120	2.866	2.866	3.184	2.820	2.866	5,497	2.8386	-10.00%
2019-01-11	0	0.350	0.350	0.400	-	-	1,200	384	0.3200	3.184	3.184	3.639	-	-	132	2.9115	2.94%
2019-01-10	0	0.340	0.340	0.400	-	-	300	96	0.3200	3.093	3.093	3.639	-	-	33	2.9115	1.49%
2019-01-09	0	0.335	0.335	0.410	0.335	0.335	30,000	10,050	0.3350	3.048	3.048	3.730	3.048	3.048	3,297	3.0480	0.00%
2019-01-08	0	0.335	0.335	0.405	0.335	0.340	32,000	10,850	0.3391	3.048	3.048	3.685	3.048	3.093	3,517	3.0849	-1.47%
2019-01-07	0	0.340	0.340	0.375	0.335	0.340	212,030	71,089	0.3353	3.093	3.093	3.412	3.048	3.093	23,304	3.0505	0.00%
2019-01-04	0	0.340	0.340	0.405	-	-	0	0	-	3.093	3.093	3.685	-	-	0	-	3.03%
2019-01-03	0	0.330	0.330	0.400	0.330	0.400	64,700	23,171	0.3581	3.002	3.002	3.639	3.002	3.639	7,111	3.2584	-8.33%
2019-01-02	0	0.360	0.360	0.400	0.355	0.355	2,500	880	0.3520	3.275	3.275	3.639	3.230	3.230	275	3.2026	-10.00%
2018-12-31	0	0.400	0.365	0.405	0.400	0.400	30,672	12,235	0.3989	3.639	3.321	3.685	3.639	3.639	3,371	3.6293	0.00%
2018-12-28	0	0.400	0.350	0.400	0.375	0.400	200,000	79,390	0.3970	3.639	3.184	3.639	3.412	3.639	21,982	3.6116	2.56%
2018-12-27	0	0.390	0.370	0.390	0.360	0.395	12,036	4,403	0.3658	3.548	3.366	3.548	3.275	3.594	1,323	3.3284	-2.50%
2018-12-24	0	0.400	0.370	0.420	0.400	0.400	154,000	61,600	0.4000	3.639	3.366	3.821	3.639	3.639	16,926	3.6393	0.00%
2018-12-21	0	0.400	0.360	0.400	0.395	0.400	198,000	79,190	0.3999	3.639	3.275	3.639	3.594	3.639	21,762	3.6389	3.90%
2018-12-20	0	0.385	0.370	0.395	0.365	0.395	20,000	7,520	0.3760	3.503	3.366	3.594	3.321	3.594	2,198	3.4210	-3.75%
2018-12-19	0	0.400	0.365	0.400	0.380	0.400	201,600	79,863	0.3961	3.639	3.321	3.639	3.457	3.639	22,158	3.6043	1.27%
2018-12-18	0	0.395	0.365	0.395	0.395	0.400	200,000	79,380	0.3969	3.594	3.321	3.594	3.594	3.639	21,982	3.6111	1.28%
2018-12-17	0	0.390	0.375	0.390	0.350	0.405	190,200	72,588	0.3816	3.548	3.412	3.548	3.184	3.685	20,905	3.4723	11.43%
2018-12-14	0	0.350	0.320	0.355	0.315	0.350	36,000	11,430	0.3175	3.184	2.911	3.230	2.866	3.184	3,957	2.8887	6.06%
2018-12-13	0	0.330	0.330	0.360	0.325	0.325	2,925	942	0.3221	3.002	3.002	3.275	2.957	2.957	321	2.9301	0.00%
2018-12-12	0	0.330	0.330	0.360	0.330	0.330	50,000	16,500	0.3300	3.002	3.002	3.275	3.002	3.002	5,495	3.0025	-10.81%
2018-12-11	0	0.370	0.325	0.370	-	-	0	0	-	3.366	2.957	3.366	-	-	0	-	0.00%
2018-12-10	0	0.370	0.350	0.370	-	-	0	0	-	3.366	3.184	3.366	-	-	0	-	0.00%
2018-12-07	0	0.370	0.335	0.375	-	-	440	140	0.3182	3.366	3.048	3.412	-	-	48	2.8949	0.00%
2018-12-06	0	0.370	0.355	0.405	0.350	0.370	3,002,000	1,050,740	0.3500	3.366	3.230	3.685	3.184	3.366	329,950	3.1845	0.00%
2018-12-05	0	0.370	0.360	0.370	0.325	0.370	42,000	15,290	0.3640	3.366	3.275	3.366	2.957	3.366	4,616	3.3122	0.00%
2018-12-04	0	0.370	0.360	0.380	0.350	0.370	64,000	22,960	0.3588	3.366	3.275	3.457	3.184	3.366	7,034	3.2640	-2.63%
2018-12-03	0	0.380	0.370	0.380	-	-	20	6	0.3000	3.457	3.366	3.457	-	-	2	2.7295	0.00%
2018-11-30	0	0.380	0.370	0.380	-	-	440	154	0.3500	3.457	3.366	3.457	-	-	48	3.1844	0.00%
2018-11-29	0	0.380	0.370	0.380	0.360	0.390	54,000	19,540	0.3619	3.457	3.366	3.457	3.275	3.548	5,935	3.2923	1.33%
2018-11-28	0	0.375	0.375	0.395	0.365	0.400	43,500	15,925	0.3661	3.412	3.412	3.594	3.321	3.639	4,781	3.3308	2.74%
2018-11-27	0	0.365	0.365	0.400	0.365	0.365	30,000	10,950	0.3650	3.321	3.321	3.639	3.321	3.321	3,297	3.3209	-8.75%
2018-11-26	0	0.400	0.380	0.400	-	-	800	280	0.3500	3.639	3.457	3.639	-	-	88	3.1844	-1.23%
2018-11-23	0	0.405	0.370	0.405	0.365	0.410	159,000	59,705	0.3755	3.685	3.366	3.685	3.321	3.730	17,476	3.4165	0.00%
2018-11-22	0	0.405	0.370	0.405	-	-	0	0	-	3.685	3.366	3.685	-	-	0	-	0.00%
2018-11-21	0	0.405	0.395	0.415	0.395	0.415	110,200	44,076	0.4000	3.685	3.594	3.776	3.594	3.776	12,112	3.6390	-1.22%
2018-11-20	0	0.410	0.390	0.415	0.395	0.410	32,000	12,670	0.3959	3.730	3.548	3.776	3.594	3.730	3,517	3.6024	3.80%
2018-11-19	0	0.395	0.390	0.395	0.380	0.395	220,400	86,254	0.3914	3.594	3.548	3.594	3.457	3.594	24,224	3.5607	5.33%
2018-11-16	0	0.375	0.375	0.395	0.375	0.395	114,500	43,562	0.3805	3.412	3.412	3.594	3.412	3.594	12,585	3.4615	-6.25%
2018-11-15	0	0.400	0.350	0.400	-	-	500	170	0.3400	3.639	3.184	3.639	-	-	55	3.0934	-2.44%
2018-11-14	0	0.410	0.395	0.410	0.410	0.410	5,648	2,266	0.4012	3.730	3.594	3.730	3.730	3.730	621	3.6503	0.00%
2018-11-13	0	0.410	0.405	0.410	0.395	0.410	78,000	31,490	0.4037	3.730	3.685	3.730	3.594	3.730	8,573	3.6732	1.23%
2018-11-12	0	0.405	0.405	0.410	0.395	0.405	166,000	67,200	0.4048	3.685	3.685	3.730	3.594	3.685	18,245	3.6832	-1.22%
2018-11-09	0	0.410	0.400	0.410	0.400	0.410	257,000	102,800	0.4000	3.730	3.639	3.730	3.639	3.730	28,247	3.6393	3.80%
2018-11-08	0	0.395	0.390	0.395	0.390	0.415	94,000	36,770	0.3912	3.594	3.548	3.594	3.548	3.776	10,332	3.5590	0.00%
2018-11-07	0	0.395	0.390	0.410	0.395	0.405	172,000	68,810	0.4001	3.594	3.548	3.730	3.594	3.685	18,905	3.6399	-4.82%
2018-11-06	0	0.415	0.390	0.420	0.400	0.415	32,200	12,905	0.4008	3.776	3.548	3.821	3.639	3.776	3,539	3.6464	3.75%
2018-11-05	0	0.400	0.390	0.400	0.390	0.400	42,000	16,400	0.3905	3.639	3.548	3.639	3.548	3.639	4,616	3.5527	-2.44%
2018-11-02	0	0.410	0.400	0.410	0.405	0.440	332,000	136,070	0.4098	3.730	3.639	3.730	3.685	4.003	36,490	3.7290	1.23%
2018-11-01	0	0.405	0.400	0.405	0.400	0.405	6,004	2,421	0.4032	3.685	3.639	3.685	3.639	3.685	660	3.6687	0.00%
2018-10-31	0	0.405	0.405	0.410	0.395	0.495	754,000	320,110	0.4245	3.685	3.685	3.730	3.594	4.504	82,872	3.8627	3.85%
2018-10-30	0	0.390	0.390	0.395	0.390	0.410	118,000	46,060	0.3903	3.548	3.548	3.594	3.548	3.730	12,969	3.5514	-2.50%
2018-10-29	0	0.400	0.380	0.405	0.375	0.415	3,184,000	1,273,720	0.4000	3.639	3.457	3.685	3.412	3.776	349,953	3.6397	0.00%
2018-10-26	0	0.400	0.375	0.405	0.400	0.415	126,500	50,852	0.4020	3.639	3.412	3.685	3.639	3.776	13,904	3.6575	5.26%
2018-10-25	0	0.380	0.370	0.395	0.380	0.380	46,000	17,480	0.3800	3.457	3.366	3.594	3.457	3.457	5,056	3.4574	-2.56%
2018-10-24	0	0.390	0.385	0.390	0.390	0.415	171,320	70,952	0.4141	3.548	3.503	3.548	3.548	3.776	18,830	3.7681	0.00%
2018-10-23	0	0.390	0.385	0.395	0.375	0.405	578,000	222,290	0.3846	3.548	3.503	3.594	3.412	3.685	63,528	3.4991	-2.50%
2018-10-22	0	0.400	0.400	0.405	0.385	0.400	982,300	389,611	0.3966	3.639	3.639	3.685	3.503	3.639	107,965	3.6087	0.00%
2018-10-19	0	0.400	0.400	0.410	0.390	0.400	114,000	44,580	0.3911	3.639	3.639	3.730	3.548	3.639	12,530	3.5579	0.00%
2018-10-18	0	0.400	0.395	0.420	0.400	0.400	420,500	168,190	0.4000	3.639	3.594	3.821	3.639	3.639	46,217	3.6391	0.00%
2018-10-16	0	0.400	0.380	0.400	0.380	0.400	411,000	162,260	0.3948	3.639	3.457	3.639	3.457	3.639	45,173	3.5920	2.56%
2018-10-15	0	0.390	0.390	0.400	0.390	0.400	836,000	327,600	0.3919	3.548	3.548	3.639	3.548	3.639	91,885	3.5653	-2.50%
2018-10-12	0	0.400	0.390	0.400	0.375	0.400	1,214,000	484,450	0.3991	3.639	3.548	3.639	3.412	3.639	133,431	3.6307	1.27%
2018-10-11	0	0.395	0.390	0.400	0.390	0.410	641,940	253,357	0.3947	3.594	3.548	3.639	3.548	3.730	70,556	3.5909	-3.66%
2018-10-10	0	0.410	0.400	0.410	0.400	0.415	589,600	238,078	0.4038	3.730	3.639	3.730	3.639	3.776	64,803	3.6739	3.80%
2018-10-09	0	0.395	0.395	0.410	0.390	0.400	724,000	285,900	0.3949	3.594	3.594	3.730	3.548	3.639	79,575	3.5928	0.00%
2018-10-08	0	0.395	0.395	0.420	0.390	0.390	20,000	7,800	0.3900	3.594	3.594	3.821	3.548	3.548	2,198	3.5484	-1.25%
2018-10-05	0	0.400	0.400	0.420	0.365	0.405	720,000	284,780	0.3955	3.639	3.639	3.821	3.321	3.685	79,135	3.5987	-2.44%
2018-10-04	0	0.410	0.410	0.430	0.410	0.410	340,100	139,439	0.4100	3.730	3.730	3.912	3.730	3.730	37,380	3.7303	0.00%
2018-10-03	0	0.410	0.410	0.415	0.390	0.420	541,000	224,520	0.4150	3.730	3.730	3.776	3.548	3.821	59,461	3.7759	0.00%
2018-10-02	0	0.410	0.410	0.415	0.410	0.420	958,000	397,760	0.4152	3.730	3.730	3.776	3.730	3.821	105,294	3.7776	-1.20%
2018-09-28	0	0.415	0.405	0.415	0.400	0.420	1,284,500	534,410	0.4160	3.776	3.685	3.776	3.639	3.821	141,179	3.7853	3.75%
2018-09-27	0	0.400	0.390	0.410	0.400	0.410	978,000	395,340	0.4042	3.639	3.548	3.730	3.639	3.730	107,492	3.6779	0.00%
2018-09-26	0	0.400	0.400	0.405	0.400	0.415	752,000	305,820	0.4067	3.639	3.639	3.685	3.639	3.776	82,652	3.7001	-1.23%
2018-09-24	0	0.405	0.405	0.410	0.390	0.420	2,209,580	887,119	0.4015	3.685	3.685	3.730	3.548	3.821	242,855	3.6529	2.53%
2018-09-21	0	0.395	0.390	0.395	0.360	0.425	2,942,000	1,128,740	0.3837	3.594	3.548	3.594	3.275	3.867	323,355	3.4907	9.72%
2018-09-20	0	0.360	0.360	0.380	0.350	0.360	562,000	199,470	0.3549	3.275	3.275	3.457	3.184	3.275	61,769	3.2293	0.00%
2018-09-19	0	0.360	0.355	0.360	0.345	0.370	924,500	325,145	0.3517	3.275	3.230	3.275	3.139	3.366	101,612	3.1999	2.86%
2018-09-18	0	0.350	0.330	0.360	0.350	0.350	666,320	233,205	0.3500	3.184	3.002	3.275	3.184	3.184	73,235	3.1843	9.38%
2018-09-17	0	0.320	0.320	0.370	0.320	0.330	90,040	29,415	0.3267	2.911	2.911	3.366	2.911	3.002	9,896	2.9723	-1.54%
2018-09-14	0	0.325	0.320	0.325	0.320	0.325	400,000	129,670	0.3242	2.957	2.911	2.957	2.911	2.957	43,964	2.9495	1.56%
2018-09-13	0	0.320	0.320	0.335	0.320	0.345	531,100	175,880	0.3312	2.911	2.911	3.048	2.911	3.139	58,373	3.0130	0.00%
2018-09-12	0	0.320	0.320	0.325	0.320	0.320	908,000	295,030	0.3249	2.911	2.911	2.957	2.911	2.911	99,798	2.9563	-4.48%
2018-09-11	0	0.335	0.330	0.350	0.330	0.335	54,860	18,106	0.3300	3.048	3.002	3.184	3.002	3.048	6,030	3.0028	3.08%
2018-09-10	0	0.325	0.310	0.325	0.325	0.330	960,554	312,581	0.3254	2.957	2.820	2.957	2.957	3.002	105,574	2.9608	0.00%
2018-09-07	0	0.325	0.325	0.330	0.320	0.325	223,000	72,330	0.3243	2.957	2.957	3.002	2.911	2.957	24,510	2.9511	3.17%
2018-09-06	0	0.315	0.315	0.325	0.310	0.330	316,540	100,649	0.3180	2.866	2.866	2.957	2.820	3.002	34,791	2.8930	-10.00%
2018-09-05	0	0.350	0.345	0.370	0.335	0.350	130,000	45,350	0.3488	3.184	3.139	3.366	3.048	3.184	14,288	3.1739	-2.78%
2018-09-04	0	0.360	0.360	0.365	0.355	0.360	559,000	200,145	0.3580	3.275	3.275	3.321	3.230	3.275	61,440	3.2576	-1.37%
2018-09-03	0	0.365	0.355	0.365	0.365	0.365	224,000	81,430	0.3635	3.321	3.230	3.321	3.321	3.321	24,620	3.3075	0.00%
2018-08-31	0	0.365	0.350	0.365	0.350	0.365	52,000	18,860	0.3627	3.321	3.184	3.321	3.184	3.321	5,715	3.2999	4.29%
2018-08-30	0	0.350	0.350	0.360	0.350	0.360	262,500	93,405	0.3558	3.184	3.184	3.275	3.184	3.275	28,851	3.2375	0.00%
2018-08-29	0	0.350	0.350	0.355	0.345	0.350	310,000	107,850	0.3479	3.184	3.184	3.230	3.139	3.184	34,072	3.1653	1.45%
2018-08-28	0	0.345	0.345	0.355	0.340	0.345	1,810,960	624,210	0.3447	3.139	3.139	3.230	3.093	3.139	199,042	3.1361	1.47%
2018-08-27	0	0.340	0.340	0.350	0.335	0.360	2,130,000	724,590	0.3402	3.093	3.093	3.184	3.048	3.275	234,108	3.0951	-1.45%
2018-08-24	0	0.345	0.335	0.345	0.320	0.355	2,480,000	804,360	0.3243	3.139	3.048	3.139	2.911	3.230	272,577	2.9510	-1.43%
2018-08-23	0	0.350	0.325	0.350	0.325	0.360	369,800	128,699	0.3480	3.184	2.957	3.184	2.957	3.275	40,645	3.1664	0.00%
2018-08-22	0	0.350	0.350	0.355	0.350	0.350	168,000	58,800	0.3500	3.184	3.184	3.230	3.184	3.184	18,465	3.1844	-1.41%
2018-08-21	0	0.355	0.355	0.360	0.355	0.365	40,000	14,220	0.3555	3.230	3.230	3.275	3.230	3.321	4,396	3.2345	1.43%
2018-08-20	0	0.350	0.350	0.365	0.350	0.360	128,200	45,367	0.3539	3.184	3.184	3.321	3.184	3.275	14,090	3.2197	-4.11%
2018-08-17	0	0.365	0.360	0.365	0.340	0.370	183,000	65,180	0.3562	3.321	3.275	3.321	3.093	3.366	20,114	3.2406	1.39%
2018-08-16	0	0.360	0.355	0.360	0.355	0.370	910,000	328,190	0.3606	3.275	3.230	3.275	3.230	3.366	100,018	3.2813	-1.37%
2018-08-15	0	0.365	0.360	0.365	0.360	0.365	19,402,200	6,987,738	0.3602	3.321	3.275	3.321	3.275	3.321	2,132,494	3.2768	0.00%
2018-08-14	0	0.365	0.360	0.365	0.355	0.375	508,500	186,590	0.3669	3.321	3.275	3.321	3.230	3.412	55,889	3.3386	1.39%
2018-08-13	0	0.360	0.360	0.375	0.350	0.365	1,716,020	614,646	0.3582	3.275	3.275	3.412	3.184	3.321	188,608	3.2589	0.00%
2018-08-10	0	0.360	0.350	0.360	0.345	0.360	340,300	121,996	0.3585	3.275	3.184	3.275	3.139	3.275	37,402	3.2617	1.41%
2018-08-09	0	0.355	0.355	0.360	0.350	0.355	770,000	271,350	0.3524	3.230	3.230	3.275	3.184	3.230	84,631	3.2063	0.00%
2018-08-08	0	0.355	0.355	0.365	0.345	0.390	205,000	72,885	0.3555	3.230	3.230	3.321	3.139	3.548	22,532	3.2348	2.90%
2018-08-07	0	0.345	0.345	0.360	0.340	0.345	834,202	286,354	0.3433	3.139	3.139	3.275	3.093	3.139	91,687	3.1232	-1.43%
2018-08-06	0	0.350	0.350	0.360	0.350	0.365	471,400	165,329	0.3507	3.184	3.184	3.275	3.184	3.321	51,812	3.1910	-2.78%
2018-08-03	0	0.360	0.340	0.360	0.340	0.370	1,076,000	372,710	0.3464	3.275	3.093	3.275	3.093	3.366	118,263	3.1515	0.00%
2018-08-02	0	0.360	0.355	0.360	0.330	0.385	3,185,900	1,147,375	0.3601	3.275	3.230	3.275	3.002	3.503	350,162	3.2767	7.46%
2018-08-01	0	0.335	0.330	0.340	0.315	0.360	3,810,240	1,299,308	0.3410	3.048	3.002	3.093	2.866	3.275	418,783	3.1026	11.67%
2018-07-31	0	0.300	0.295	0.300	0.275	0.310	1,702,000	507,300	0.2981	2.730	2.684	2.730	2.502	2.820	187,067	2.7119	5.26%
2018-07-30	0	0.285	0.280	0.285	0.280	0.300	38,000	10,720	0.2821	2.593	2.548	2.593	2.548	2.730	4,177	2.5667	1.79%
2018-07-27	0	0.280	0.275	0.280	0.280	0.280	32,000	8,940	0.2794	2.548	2.502	2.548	2.548	2.548	3,517	2.5419	0.00%
2018-07-26	0	0.280	0.280	0.285	0.280	0.285	8,000	2,270	0.2838	2.548	2.548	2.593	2.548	2.593	879	2.5817	-1.75%
2018-07-25	0	0.285	0.285	0.290	0.280	0.290	56,300	15,941	0.2831	2.593	2.593	2.639	2.548	2.639	6,188	2.5761	0.00%
2018-07-24	0	0.285	0.280	0.290	0.275	0.290	329,440	93,217	0.2830	2.593	2.548	2.639	2.502	2.639	36,209	2.5744	7.55%
2018-07-23	0	0.265	0.265	0.270	0.265	0.270	246,000	65,860	0.2677	2.411	2.411	2.457	2.411	2.457	27,038	2.4358	0.00%
2018-07-20	0	0.265	0.265	0.270	0.265	0.275	152,000	41,780	0.2749	2.411	2.411	2.457	2.411	2.502	16,706	2.5009	-5.36%
2018-07-19	0	0.280	0.280	0.290	0.275	0.290	28,500	7,932	0.2783	2.548	2.548	2.639	2.502	2.639	3,132	2.5322	-1.75%
2018-07-18	0	0.285	0.275	0.285	0.260	0.285	512,300	141,493	0.2762	2.593	2.502	2.593	2.366	2.593	56,307	2.5129	-1.72%
2018-07-17	0	0.290	0.280	0.295	0.280	0.290	12,000	3,380	0.2817	2.639	2.548	2.684	2.548	2.639	1,319	2.5627	1.75%
2018-07-16	0	0.285	0.285	0.300	0.275	0.285	266,000	75,180	0.2826	2.593	2.593	2.730	2.502	2.593	29,236	2.5715	0.00%
2018-07-13	0	0.285	0.285	0.295	0.285	0.295	86,000	24,840	0.2888	2.593	2.593	2.684	2.593	2.684	9,452	2.6279	-1.72%
2018-07-12	0	0.290	0.280	0.290	0.280	0.290	12,000	3,380	0.2817	2.639	2.548	2.639	2.548	2.639	1,319	2.5627	5.45%
2018-07-11	0	0.275	0.275	0.280	0.270	0.280	139,000	38,120	0.2742	2.502	2.502	2.548	2.457	2.548	15,277	2.4952	-1.79%
2018-07-10	0	0.280	0.280	0.290	0.280	0.280	222,000	62,160	0.2800	2.548	2.548	2.639	2.548	2.548	24,400	2.5475	0.00%
2018-07-09	0	0.280	0.280	0.290	0.280	0.280	74,000	20,720	0.2800	2.548	2.548	2.639	2.548	2.548	8,133	2.5475	0.00%
2018-07-06	0	0.280	0.280	0.285	0.275	0.285	360,003	100,460	0.2791	2.548	2.548	2.593	2.502	2.593	39,568	2.5389	-3.45%
2018-07-05	0	0.290	0.280	0.290	0.290	0.290	40,000	11,600	0.2900	2.639	2.548	2.639	2.639	2.639	4,396	2.6385	-1.69%
2018-07-04	0	0.295	0.285	0.295	0.295	0.300	120,000	35,630	0.2969	2.684	2.593	2.684	2.684	2.730	13,189	2.7015	-1.67%
2018-07-03	0	0.300	0.295	0.300	0.295	0.310	617,000	184,765	0.2995	2.730	2.684	2.730	2.684	2.820	67,814	2.7246	0.00%
2018-06-29	0	0.300	0.300	0.310	0.300	0.315	140,000	43,490	0.3106	2.730	2.730	2.820	2.730	2.866	15,387	2.8263	0.00%
2018-06-28	0	0.300	0.290	0.300	0.290	0.310	17,540	5,195	0.2962	2.730	2.639	2.730	2.639	2.820	1,928	2.6948	1.69%
2018-06-27	0	0.295	0.295	0.300	0.295	0.315	123,080	36,783	0.2989	2.684	2.684	2.730	2.684	2.866	13,528	2.7191	-1.67%
2018-06-26	0	0.300	0.305	0.310	0.295	0.310	704,160	213,315	0.3029	2.730	2.775	2.820	2.684	2.820	77,394	2.7562	3.45%
2018-06-25	0	0.290	0.290	0.295	0.270	0.290	574,000	159,700	0.2782	2.639	2.639	2.684	2.457	2.639	63,088	2.5314	0.00%
2018-06-22	0	0.290	0.285	0.295	0.290	0.295	679,165	198,820	0.2927	2.639	2.593	2.684	2.639	2.684	74,647	2.6635	-4.92%
2018-06-21	0	0.305	0.295	0.305	-	-	0	0	-	2.775	2.684	2.775	-	-	0	-	0.00%
2018-06-20	0	0.305	0.300	0.305	0.300	0.305	264,723	79,712	0.3011	2.775	2.730	2.775	2.730	2.775	29,096	2.7397	5.17%
2018-06-19	0	0.290	0.290	0.300	0.290	0.300	1,433,200	424,126	0.2959	2.639	2.639	2.730	2.639	2.730	157,523	2.6925	-3.33%
2018-06-15	0	0.300	0.295	0.300	0.295	0.305	938,000	281,210	0.2998	2.730	2.684	2.730	2.684	2.775	103,095	2.7277	1.69%
2018-06-14	0	0.295	0.295	0.300	0.295	0.315	926,000	278,530	0.3008	2.684	2.684	2.730	2.684	2.866	101,777	2.7367	-6.35%
2018-06-13	0	0.315	0.310	0.320	0.310	0.335	2,366,200	743,410	0.3142	2.866	2.820	2.911	2.820	3.048	260,069	2.8585	-3.08%
2018-06-12	0	0.325	0.320	0.335	0.320	0.350	980,700	324,707	0.3311	2.957	2.911	3.048	2.911	3.184	107,789	3.0124	-7.14%
2018-06-11	0	0.350	0.345	0.360	0.335	0.355	140,160	49,072	0.3501	3.184	3.139	3.275	3.048	3.230	15,405	3.1855	0.00%
2018-06-08	0	0.350	0.350	0.355	0.350	0.375	456,000	161,080	0.3532	3.184	3.184	3.230	3.184	3.412	50,119	3.2140	0.00%
2018-06-07	0	0.350	0.350	0.360	0.350	0.375	1,587,380	580,560	0.3657	3.184	3.184	3.275	3.184	3.412	174,469	3.3276	0.00%
2018-06-06	0	0.350	0.340	0.350	0.340	0.385	3,394,900	1,213,906	0.3576	3.184	3.093	3.184	3.093	3.503	373,133	3.2533	-9.09%
2018-06-05	0	0.385	0.380	0.385	0.370	0.435	8,012,000	3,133,750	0.3911	3.503	3.457	3.503	3.366	3.958	880,598	3.5587	-7.23%
2018-06-04	0	0.415	0.415	0.425	0.415	0.415	240,000	99,600	0.4150	3.776	3.776	3.867	3.776	3.776	26,378	3.7758	-2.35%
2018-06-01	0	0.425	0.425	0.450	0.425	0.450	492,520	212,713	0.4319	3.867	3.867	4.094	3.867	4.094	54,133	3.9295	-5.56%
2018-05-31	0	0.450	0.435	0.450	0.410	0.450	1,337,420	592,991	0.4434	4.094	3.958	4.094	3.730	4.094	146,996	4.0341	4.65%
2018-05-30	0	0.430	0.430	0.435	0.430	0.440	1,258,100	541,261	0.4302	3.912	3.912	3.958	3.912	4.003	138,278	3.9143	0.00%
2018-05-29	0	0.430	0.430	0.435	0.420	0.430	823,200	346,840	0.4213	3.912	3.912	3.958	3.821	3.912	90,478	3.8334	3.61%
2018-05-28	0	0.415	0.415	0.420	0.400	0.420	1,559,800	647,884	0.4154	3.776	3.776	3.821	3.639	3.821	171,437	3.7791	-2.35%
2018-05-25	0	0.425	0.420	0.435	0.390	0.470	4,437,000	1,912,810	0.4311	3.867	3.821	3.958	3.548	4.276	487,670	3.9223	0.00%
2018-05-24	0	0.425	0.425	0.430	0.340	0.440	11,951,773	4,824,893	0.4037	3.867	3.867	3.912	3.093	4.003	1,313,618	3.6730	25.00%
2018-05-23	0	0.340	0.320	0.340	0.310	0.345	2,066,000	672,670	0.3256	3.093	2.911	3.093	2.820	3.139	227,074	2.9623	3.03%
2018-05-21	0	0.330	0.330	0.340	0.310	0.330	170,000	55,360	0.3256	3.002	3.002	3.093	2.820	3.002	18,685	2.9629	0.00%
2018-05-18	0	0.330	0.320	0.330	0.320	0.340	712,000	229,222	0.3219	3.002	2.911	3.002	2.911	3.093	78,256	2.9291	-1.49%
2018-05-17	0	0.335	0.320	0.335	0.315	0.335	63,700	20,780	0.3262	3.048	2.911	3.048	2.866	3.048	7,001	2.9680	4.69%
2018-05-16	0	0.320	0.320	0.340	0.320	0.350	366,000	120,355	0.3288	2.911	2.911	3.093	2.911	3.184	40,227	2.9919	-5.88%
2018-05-15	0	0.340	0.330	0.340	0.330	0.350	543,000	179,300	0.3302	3.093	3.002	3.093	3.002	3.184	59,681	3.0043	1.49%
2018-05-14	0	0.335	0.330	0.340	0.320	0.345	4,142,000	1,367,290	0.3301	3.048	3.002	3.093	2.911	3.139	455,247	3.0034	1.52%
2018-05-11	0	0.330	0.320	0.330	0.310	0.330	672,000	221,650	0.3298	3.002	2.911	3.002	2.820	3.002	73,859	3.0010	3.13%
2018-05-10	0	0.320	0.320	0.325	0.305	0.320	1,400,000	442,160	0.3158	2.911	2.911	2.957	2.775	2.911	153,874	2.8735	4.92%
2018-05-09	0	0.305	0.305	0.315	0.295	0.325	1,354,000	411,200	0.3037	2.775	2.775	2.866	2.684	2.957	148,818	2.7631	3.39%
2018-05-08	0	0.295	0.290	0.300	0.290	0.315	97,000	28,745	0.2963	2.684	2.639	2.730	2.639	2.866	10,661	2.6962	-1.67%
2018-05-07	0	0.300	0.295	0.300	0.295	0.300	286,803	85,244	0.2972	2.730	2.684	2.730	2.684	2.730	31,522	2.7042	5.26%
2018-05-04	0	0.285	0.285	0.295	0.280	0.295	105,840	30,803	0.2910	2.593	2.593	2.684	2.548	2.684	11,633	2.6479	1.79%
2018-05-03	0	0.280	0.280	0.285	0.275	0.280	92,000	25,440	0.2765	2.548	2.548	2.593	2.502	2.548	10,112	2.5159	1.82%
2018-05-02	0	0.275	0.275	0.280	0.275	0.275	14,000	3,850	0.2750	2.502	2.502	2.548	2.502	2.502	1,539	2.5020	0.00%
2018-04-30	0	0.275	0.275	0.285	0.275	0.280	318,512	88,623	0.2782	2.502	2.502	2.593	2.502	2.548	35,008	2.5315	-3.51%
2018-04-27	0	0.285	0.285	0.300	0.285	0.300	87,400	24,918	0.2851	2.593	2.593	2.730	2.593	2.730	9,606	2.5940	0.00%
2018-04-26	0	0.285	0.285	0.290	0.285	0.285	79,900	22,742	0.2846	2.593	2.593	2.639	2.593	2.593	8,782	2.5897	0.00%
2018-04-25	0	0.285	0.285	0.290	0.285	0.285	60,000	17,100	0.2850	2.593	2.593	2.639	2.593	2.593	6,595	2.5930	1.79%
2018-04-24	0	0.280	0.280	0.290	0.280	0.285	24,700	6,894	0.2791	2.548	2.548	2.639	2.548	2.593	2,715	2.5394	-3.45%
2018-04-23	0	0.290	0.290	0.295	0.280	0.295	99,200	28,308	0.2854	2.639	2.639	2.684	2.548	2.684	10,903	2.5963	-1.69%
2018-04-20	0	0.295	0.285	0.295	0.290	0.300	399,511	116,618	0.2919	2.684	2.593	2.684	2.639	2.730	43,910	2.6558	-3.28%
2018-04-19	0	0.305	0.295	0.310	0.295	0.305	432,000	129,450	0.2997	2.775	2.684	2.820	2.684	2.775	47,481	2.7263	-3.17%
2018-04-18	0	0.315	0.295	0.315	0.280	0.320	360,000	107,390	0.2983	2.866	2.684	2.866	2.548	2.911	39,568	2.7141	8.62%
2018-04-17	0	0.290	0.290	0.300	0.285	0.335	2,316,140	668,050	0.2884	2.639	2.639	2.730	2.593	3.048	254,567	2.6243	3.57%
2018-04-16	0	0.280	0.280	0.310	0.280	0.285	208,000	58,900	0.2832	2.548	2.548	2.820	2.548	2.593	22,861	2.5764	-5.08%
2018-04-13	0	0.295	0.290	0.310	0.280	0.310	414,700	119,793	0.2889	2.684	2.639	2.820	2.548	2.820	45,580	2.6282	1.72%
2018-04-12	0	0.290	0.290	0.295	0.290	0.290	285,140	82,673	0.2899	2.639	2.639	2.684	2.639	2.639	31,340	2.6380	0.00%
2018-04-11	0	0.290	0.285	0.295	0.285	0.295	795,420	231,137	0.2906	2.639	2.593	2.684	2.593	2.684	87,425	2.6438	-3.33%
2018-04-10	0	0.300	0.295	0.300	-	-	0	0	-	2.730	2.684	2.730	-	-	0	-	0.00%
2018-04-09	0	0.300	0.300	0.305	0.300	0.320	138,002	41,440	0.3003	2.730	2.730	2.775	2.730	2.911	15,168	2.7321	-6.25%
2018-04-06	0	0.320	0.320	0.325	0.290	0.325	265,200	82,996	0.3130	2.911	2.911	2.957	2.639	2.957	29,148	2.8474	8.47%
2018-04-04	0	0.295	0.295	0.320	0.290	0.295	124,004	36,531	0.2946	2.684	2.684	2.911	2.639	2.684	13,629	2.6803	-3.28%
2018-04-03	0	0.305	0.305	0.325	0.305	0.305	80,000	24,400	0.3050	2.775	2.775	2.957	2.775	2.775	8,793	2.7750	-3.17%
2018-03-29	0	0.315	0.305	0.315	0.315	0.320	782,000	249,110	0.3186	2.866	2.775	2.866	2.866	2.911	85,950	2.8983	-1.56%
2018-03-28	0	0.320	0.320	0.325	0.315	0.320	1,300,000	415,600	0.3197	2.911	2.911	2.957	2.866	2.911	142,883	2.9087	0.00%
2018-03-27	0	0.320	0.315	0.320	0.320	0.330	750,000	241,060	0.3214	2.911	2.866	2.911	2.911	3.002	82,432	2.9243	0.00%
2018-03-26	0	0.320	0.320	0.325	0.315	0.320	274,260	87,107	0.3176	2.911	2.911	2.957	2.866	2.911	30,144	2.8897	0.00%
2018-03-23	0	0.320	0.310	0.330	0.300	0.320	873,000	267,685	0.3066	2.911	2.820	3.002	2.730	2.911	95,951	2.7898	0.00%
2018-03-22	0	0.320	0.315	0.325	0.310	0.320	371,200	117,812	0.3174	2.911	2.866	2.957	2.820	2.911	40,799	2.8877	1.59%
2018-03-21	0	0.315	0.315	0.320	0.315	0.330	63,400	20,843	0.3288	2.866	2.866	2.911	2.866	3.002	6,968	2.9911	-1.56%
2018-03-20	0	0.320	0.315	0.325	0.305	0.320	638,000	199,500	0.3127	2.911	2.866	2.957	2.775	2.911	70,123	2.8450	3.23%
2018-03-19	0	0.310	0.305	0.320	0.305	0.345	161,080	51,433	0.3193	2.820	2.775	2.911	2.775	3.139	17,704	2.9051	0.00%
2018-03-16	0	0.310	0.310	0.320	0.305	0.315	167,100	51,479	0.3081	2.820	2.820	2.911	2.775	2.866	18,366	2.8030	-6.06%
2018-03-15	0	0.330	0.315	0.350	0.300	0.330	1,028,000	333,140	0.3241	3.002	2.866	3.184	2.730	3.002	112,987	2.9485	0.00%
2018-03-14	0	0.330	0.315	0.340	0.320	0.330	436,200	142,940	0.3277	3.002	2.866	3.093	2.911	3.002	47,943	2.9815	3.13%
2018-03-13	0	0.320	0.315	0.330	0.315	0.330	609,400	200,590	0.3292	2.911	2.866	3.002	2.866	3.002	66,979	2.9948	-1.54%
2018-03-12	0	0.325	0.310	0.325	0.300	0.325	336,000	107,400	0.3196	2.957	2.820	2.957	2.730	2.957	36,930	2.9082	0.00%
2018-03-09	0	0.325	0.310	0.325	0.305	0.325	962,020	300,155	0.3120	2.957	2.820	2.957	2.775	2.957	105,736	2.8387	6.56%
2018-03-08	0	0.305	0.290	0.305	-	-	0	0	-	2.775	2.639	2.775	-	-	0	-	0.00%
2018-03-07	0	0.305	0.285	0.305	0.290	0.305	1,284,000	383,370	0.2986	2.775	2.593	2.775	2.639	2.775	141,124	2.7165	1.67%
2018-03-06	0	0.300	0.300	0.305	0.295	0.305	266,000	79,640	0.2994	2.730	2.730	2.775	2.684	2.775	29,236	2.7240	0.00%
2018-03-05	0	0.300	0.290	0.300	0.300	0.300	150,000	43,500	0.2900	2.730	2.639	2.730	2.730	2.730	16,486	2.6385	0.00%
2018-03-02	0	0.300	0.290	0.300	0.290	0.315	242,500	74,155	0.3058	2.730	2.639	2.730	2.639	2.866	26,653	2.7822	3.45%
2018-03-01	0	0.290	0.285	0.310	0.280	0.290	250,000	72,100	0.2884	2.639	2.593	2.820	2.548	2.639	27,477	2.6240	-1.69%
2018-02-28	0	0.295	0.290	0.300	-	-	404	109	0.2698	2.684	2.639	2.730	-	-	44	2.4548	0.00%
2018-02-27	0	0.295	0.295	0.300	0.290	0.295	68,400	19,972	0.2920	2.684	2.684	2.730	2.639	2.684	7,518	2.6566	-1.67%
2018-02-26	0	0.300	0.300	0.305	0.300	0.305	96,632	29,330	0.3035	2.730	2.730	2.775	2.730	2.775	10,621	2.7616	-1.64%
2018-02-23	0	0.305	0.295	0.305	0.305	0.305	270,200	82,408	0.3050	2.775	2.684	2.775	2.775	2.775	29,698	2.7749	-1.61%
2018-02-22	0	0.310	0.300	0.315	0.295	0.315	186,000	58,050	0.3121	2.820	2.730	2.866	2.684	2.866	20,443	2.8396	-1.59%
2018-02-21	0	0.315	0.300	0.315	0.290	0.315	208,000	61,880	0.2975	2.866	2.730	2.866	2.639	2.866	22,861	2.7068	6.78%
2018-02-20	0	0.295	0.280	0.295	0.285	0.295	310,500	91,492	0.2947	2.684	2.548	2.684	2.593	2.684	34,127	2.6809	0.00%
2018-02-15	0	0.295	0.295	0.300	0.290	0.295	277,500	81,290	0.2929	2.684	2.684	2.730	2.639	2.684	30,500	2.6652	0.00%
2018-02-14	0	0.295	0.290	0.300	-	-	33	9	0.2727	2.684	2.639	2.730	-	-	4	2.4814	0.00%
2018-02-13	0	0.295	0.295	0.305	0.290	0.305	532,000	157,650	0.2963	2.684	2.684	2.775	2.639	2.775	58,472	2.6962	0.00%
2018-02-12	0	0.295	0.295	0.300	0.290	0.295	50,600	14,692	0.2904	2.684	2.684	2.730	2.639	2.684	5,561	2.6418	-1.67%
2018-02-09	0	0.300	0.300	0.305	0.280	0.305	376,000	111,260	0.2959	2.730	2.730	2.775	2.548	2.775	41,326	2.6922	-3.23%
2018-02-08	0	0.310	0.305	0.310	0.305	0.310	46,000	14,240	0.3096	2.820	2.775	2.820	2.775	2.820	5,056	2.8165	0.00%
2018-02-07	0	0.310	0.310	0.315	0.310	0.315	520,000	161,680	0.3109	2.820	2.820	2.866	2.820	2.866	57,153	2.8289	0.00%
2018-02-06	0	0.310	0.310	0.315	0.300	0.330	486,000	153,180	0.3152	2.820	2.820	2.866	2.730	3.002	53,416	2.8677	-11.43%
2018-02-05	0	0.350	0.345	0.350	0.345	0.350	264,000	91,580	0.3469	3.184	3.139	3.184	3.139	3.184	29,016	3.1562	-1.41%
2018-02-02	0	0.355	0.355	0.360	0.350	0.355	198,300	69,661	0.3513	3.230	3.230	3.275	3.184	3.230	21,795	3.1962	0.00%
2018-02-01	0	0.355	0.355	0.360	0.355	0.360	522,360	187,181	0.3583	3.230	3.230	3.275	3.230	3.275	57,413	3.2603	1.43%
2018-01-31	0	0.350	0.350	0.355	0.350	0.360	95,140	33,726	0.3545	3.184	3.184	3.230	3.184	3.275	10,457	3.2253	-2.78%
2018-01-30	0	0.360	0.350	0.360	0.350	0.370	1,732,000	625,090	0.3609	3.275	3.184	3.275	3.184	3.366	190,364	3.2837	-4.00%
2018-01-29	0	0.375	0.370	0.375	0.370	0.375	55,650	20,694	0.3719	3.412	3.366	3.412	3.366	3.412	6,116	3.3833	-1.32%
2018-01-26	0	0.380	0.370	0.380	0.370	0.380	937,000	348,400	0.3718	3.457	3.366	3.457	3.366	3.457	102,986	3.3830	0.00%
2018-01-25	0	0.380	0.380	0.385	0.370	0.380	1,202,280	455,150	0.3786	3.457	3.457	3.503	3.366	3.457	132,142	3.4444	0.00%
2018-01-24	0	0.380	0.375	0.385	0.380	0.385	713,500	272,100	0.3814	3.457	3.412	3.503	3.457	3.503	78,421	3.4697	-1.30%
2018-01-23	0	0.385	0.385	0.390	0.380	0.390	1,024,400	392,134	0.3828	3.503	3.503	3.548	3.457	3.548	112,592	3.4828	0.00%
2018-01-22	0	0.385	0.385	0.390	0.385	0.400	1,034,000	407,770	0.3944	3.503	3.503	3.548	3.503	3.639	113,647	3.5880	0.00%
2018-01-19	0	0.385	0.385	0.400	0.380	0.400	624,400	242,924	0.3891	3.503	3.503	3.639	3.457	3.639	68,628	3.5397	0.00%
2018-01-18	0	0.385	0.385	0.390	0.385	0.395	354,338	137,413	0.3878	3.503	3.503	3.548	3.503	3.594	38,945	3.5284	0.00%
2018-01-17	0	0.385	0.380	0.390	0.385	0.390	506,840	195,300	0.3853	3.503	3.457	3.548	3.503	3.548	55,707	3.5059	-2.53%
2018-01-16	0	0.395	0.385	0.395	0.385	0.395	324,600	126,112	0.3885	3.594	3.503	3.594	3.503	3.594	35,677	3.5349	0.00%
2018-01-15	0	0.395	0.385	0.395	0.385	0.400	374,005	146,551	0.3918	3.594	3.503	3.594	3.503	3.639	41,107	3.5651	0.00%
2018-01-12	0	0.395	0.395	0.400	0.390	0.395	178,204	70,005	0.3928	3.594	3.594	3.639	3.548	3.594	19,586	3.5742	1.28%
2018-01-11	0	0.390	0.390	0.400	0.390	0.395	651,200	254,094	0.3902	3.548	3.548	3.639	3.548	3.594	71,573	3.5501	0.00%
2018-01-10	0	0.390	0.390	0.395	0.385	0.395	524,000	204,490	0.3902	3.548	3.548	3.594	3.503	3.594	57,593	3.5506	-1.27%
2018-01-09	0	0.395	0.395	0.400	0.385	0.400	1,776,416	694,563	0.3910	3.594	3.594	3.639	3.503	3.639	195,246	3.5574	-1.25%
2018-01-08	0	0.400	0.395	0.400	0.390	0.405	1,918,700	765,862	0.3992	3.639	3.594	3.639	3.548	3.685	210,884	3.6317	0.00%
2018-01-05	0	0.400	0.395	0.410	0.395	0.410	1,632,500	659,870	0.4042	3.639	3.594	3.730	3.594	3.730	179,428	3.6776	0.00%
2018-01-04	0	0.400	0.390	0.400	0.390	0.410	592,331	238,813	0.4032	3.639	3.548	3.639	3.548	3.730	65,103	3.6682	0.00%
2018-01-03	0	0.400	0.400	0.410	0.390	0.400	320,500	126,450	0.3945	3.639	3.639	3.730	3.548	3.639	35,226	3.5897	0.00%
2018-01-02	0	0.400	0.400	0.410	0.380	0.420	802,240	316,609	0.3947	3.639	3.639	3.730	3.457	3.821	88,174	3.5907	1.27%
2017-12-29	0	0.395	0.395	0.405	0.395	0.400	425,142	168,413	0.3961	3.594	3.594	3.685	3.594	3.639	46,727	3.6042	0.00%
2017-12-28	0	0.395	0.395	0.405	0.390	0.400	106,000	42,070	0.3969	3.594	3.594	3.685	3.548	3.639	11,650	3.6110	-2.47%
2017-12-27	0	0.405	0.390	0.410	0.385	0.410	462,720	183,046	0.3956	3.685	3.548	3.730	3.503	3.730	50,858	3.5992	2.53%
2017-12-22	0	0.395	0.395	0.415	0.395	0.405	511,000	204,460	0.4001	3.594	3.594	3.776	3.594	3.685	56,164	3.6404	-4.82%
2017-12-21	0	0.415	0.405	0.415	0.405	0.420	494,040	202,135	0.4091	3.776	3.685	3.776	3.685	3.821	54,300	3.7226	1.22%
2017-12-20	0	0.410	0.400	0.410	0.400	0.410	1,030,000	414,750	0.4027	3.730	3.639	3.730	3.639	3.730	113,207	3.6636	-1.20%
2017-12-19	0	0.415	0.405	0.415	0.400	0.450	282,035	118,483	0.4201	3.776	3.685	3.776	3.639	4.094	30,998	3.8222	2.47%
2017-12-18	0	0.405	0.420	0.430	0.405	0.420	463,401	191,658	0.4136	3.685	3.821	3.912	3.685	3.821	50,932	3.7630	-5.81%
2017-12-15	0	0.430	0.425	0.440	0.430	0.440	1,793,100	785,524	0.4381	3.912	3.867	4.003	3.912	4.003	197,079	3.9858	0.00%
2017-12-14	0	0.430	0.425	0.435	0.410	0.430	1,572,500	666,100	0.4236	3.912	3.867	3.958	3.730	3.912	172,833	3.8540	4.88%
2017-12-13	0	0.410	0.410	0.415	0.410	0.410	1,424,700	584,113	0.4100	3.730	3.730	3.776	3.730	3.730	156,589	3.7302	0.00%
2017-12-12	0	0.410	0.405	0.410	0.405	0.410	596,000	241,880	0.4058	3.730	3.685	3.730	3.685	3.730	65,506	3.6925	1.23%
2017-12-11	0	0.405	0.405	0.415	0.400	0.415	1,678,100	678,898	0.4046	3.685	3.685	3.776	3.639	3.776	184,440	3.6809	-2.41%
2017-12-08	0	0.415	0.410	0.420	0.400	0.420	1,760,300	719,357	0.4087	3.776	3.730	3.821	3.639	3.821	193,474	3.7181	3.75%
2017-12-07	0	0.400	0.400	0.415	0.385	0.415	4,650,260	1,872,524	0.4027	3.639	3.639	3.776	3.503	3.776	511,110	3.6636	1.27%
2017-12-06	0	0.395	0.380	0.395	0.370	0.395	2,039,700	780,865	0.3828	3.594	3.457	3.594	3.366	3.594	224,183	3.4832	2.60%
2017-12-05	0	0.385	0.380	0.390	0.375	0.390	1,366,000	523,000	0.3829	3.503	3.457	3.548	3.412	3.548	150,137	3.4835	-3.75%
2017-12-04	0	0.400	0.390	0.400	0.390	0.415	822,500	323,752	0.3936	3.639	3.548	3.639	3.548	3.776	90,401	3.5813	2.56%
2017-12-01	0	0.390	0.390	0.395	0.390	0.415	288,300	114,602	0.3975	3.548	3.548	3.594	3.548	3.776	31,687	3.6167	-3.70%
2017-11-30	0	0.405	0.400	0.405	0.395	0.445	3,336,964	1,341,326	0.4020	3.685	3.639	3.685	3.594	4.049	366,765	3.6572	1.25%
2017-11-29	0	0.400	0.395	0.405	0.390	0.410	1,518,400	605,655	0.3989	3.639	3.594	3.685	3.548	3.730	166,887	3.6291	0.00%
2017-11-28	0	0.400	0.390	0.400	0.380	0.410	3,984,908	1,568,991	0.3937	3.639	3.548	3.639	3.457	3.730	437,981	3.5823	-2.44%
2017-11-27	0	0.410	0.400	0.410	0.395	0.410	832,840	332,387	0.3991	3.730	3.639	3.730	3.594	3.730	91,537	3.6312	-2.38%
2017-11-24	0	0.420	0.415	0.420	0.405	0.425	829,500	344,057	0.4148	3.821	3.776	3.821	3.685	3.867	91,170	3.7738	2.44%
2017-11-23	0	0.410	0.405	0.410	0.405	0.420	415,040	170,645	0.4112	3.730	3.685	3.730	3.685	3.821	45,617	3.7408	-2.38%
2017-11-22	0	0.420	0.415	0.420	0.410	0.430	1,062,700	440,440	0.4145	3.821	3.776	3.821	3.730	3.912	116,801	3.7708	0.00%
2017-11-21	0	0.420	0.410	0.425	0.415	0.455	2,914,020	1,241,197	0.4259	3.821	3.730	3.867	3.776	4.140	320,280	3.8754	-4.55%
2017-11-20	0	0.440	0.435	0.440	0.425	0.480	4,514,200	2,035,684	0.4510	4.003	3.958	4.003	3.867	4.367	496,155	4.1029	1.15%
2017-11-17	0	0.435	0.420	0.435	0.420	0.450	1,100,400	469,670	0.4268	3.958	3.821	3.958	3.821	4.094	120,945	3.8833	-4.40%
2017-11-16	0	0.455	0.435	0.455	0.435	0.480	1,336,100	592,072	0.4431	4.140	3.958	4.140	3.958	4.367	146,851	4.0318	2.25%
2017-11-15	0	0.445	0.430	0.450	0.430	0.460	1,500,500	666,454	0.4442	4.049	3.912	4.094	3.912	4.185	164,920	4.0411	-1.11%
2017-11-14	0	0.450	0.445	0.450	0.420	0.455	6,096,700	2,626,803	0.4309	4.094	4.049	4.094	3.821	4.140	670,088	3.9201	7.14%
2017-11-13	0	0.420	0.395	0.420	0.385	0.420	6,088,200	2,404,524	0.3949	3.821	3.594	3.821	3.503	3.821	669,154	3.5934	5.00%
2017-11-10	0	0.400	0.395	0.400	0.395	0.415	1,004,003	400,411	0.3988	3.639	3.594	3.639	3.594	3.776	110,350	3.6286	-2.44%
2017-11-09	0	0.410	0.405	0.410	0.395	0.420	3,523,000	1,418,155	0.4025	3.730	3.685	3.730	3.594	3.821	387,213	3.6625	1.23%
2017-11-08	0	0.405	0.400	0.410	0.400	0.460	10,031,600	4,145,465	0.4132	3.685	3.639	3.730	3.639	4.185	1,102,572	3.7598	-11.96%
2017-11-07	0	0.460	0.460	0.465	0.435	0.495	2,913,800	1,346,429	0.4621	4.185	4.185	4.231	3.958	4.504	320,255	4.2042	-3.16%
2017-11-06	0	0.475	0.470	0.480	0.425	0.490	10,906,606	5,094,460	0.4671	4.322	4.276	4.367	3.867	4.458	1,198,744	4.2498	7.95%
2017-11-03	0	0.440	0.425	0.440	0.385	0.460	19,518,100	8,523,763	0.4367	4.003	3.867	4.003	3.503	4.185	2,145,233	3.9734	14.29%
2017-11-02	0	0.385	0.370	0.385	0.365	0.385	2,278,000	856,400	0.3759	3.503	3.366	3.503	3.321	3.503	250,375	3.4205	1.32%
2017-11-01	0	0.380	0.370	0.380	0.365	0.380	2,670,000	994,320	0.3724	3.457	3.366	3.457	3.321	3.457	293,459	3.3883	4.11%
2017-10-31	0	0.365	0.365	0.370	0.365	0.375	444,000	163,550	0.3684	3.321	3.321	3.366	3.321	3.412	48,800	3.3514	0.00%
2017-10-30	0	0.365	0.355	0.365	0.355	0.365	424,700	154,881	0.3647	3.321	3.230	3.321	3.230	3.321	46,679	3.3180	0.00%
2017-10-27	0	0.365	0.355	0.365	0.355	0.375	204,005	74,071	0.3631	3.321	3.230	3.321	3.230	3.412	22,422	3.3035	0.00%
2017-10-26	0	0.365	0.360	0.365	0.355	0.375	524,700	190,628	0.3633	3.321	3.275	3.321	3.230	3.412	57,670	3.3055	2.82%
2017-10-25	0	0.355	0.355	0.365	0.355	0.365	972,000	347,400	0.3574	3.230	3.230	3.321	3.230	3.321	106,832	3.2518	0.00%
2017-10-24	0	0.355	0.355	0.360	0.350	0.365	1,586,000	562,340	0.3546	3.230	3.230	3.275	3.184	3.321	174,317	3.2260	-2.74%
2017-10-23	0	0.365	0.360	0.365	0.365	0.365	1,122,180	409,593	0.3650	3.321	3.275	3.321	3.321	3.321	123,339	3.3209	-2.67%
2017-10-20	0	0.375	0.365	0.375	0.360	0.385	438,000	163,670	0.3737	3.412	3.321	3.412	3.275	3.503	48,141	3.3998	-2.60%
2017-10-19	0	0.385	0.360	0.385	0.370	0.395	572,052	215,898	0.3774	3.503	3.275	3.503	3.366	3.594	62,874	3.4338	-1.28%
2017-10-18	0	0.390	0.380	0.390	0.380	0.395	1,381,001	529,290	0.3833	3.548	3.457	3.548	3.457	3.594	151,786	3.4871	-2.50%
2017-10-17	0	0.400	0.395	0.400	0.370	0.410	7,315,600	2,876,789	0.3932	3.639	3.594	3.639	3.366	3.730	804,057	3.5778	9.59%
2017-10-16	0	0.365	0.360	0.365	0.355	0.380	226,000	83,000	0.3673	3.321	3.275	3.321	3.230	3.457	24,840	3.3414	1.39%
2017-10-13	0	0.360	0.355	0.360	0.355	0.370	344,000	124,400	0.3616	3.275	3.230	3.275	3.230	3.366	37,809	3.2902	-2.70%
2017-10-12	0	0.370	0.365	0.370	0.350	0.380	733,780	270,529	0.3687	3.366	3.321	3.366	3.184	3.457	80,650	3.3544	1.37%
2017-10-11	0	0.365	0.355	0.365	0.345	0.370	1,156,543	414,859	0.3587	3.321	3.230	3.321	3.139	3.366	127,116	3.2636	4.29%
2017-10-10	0	0.350	0.350	0.355	0.350	0.360	1,716,580	602,331	0.3509	3.184	3.184	3.230	3.184	3.275	188,669	3.1925	-2.78%
2017-10-09	0	0.360	0.355	0.360	0.350	0.375	906,260	327,667	0.3616	3.275	3.230	3.275	3.184	3.412	99,607	3.2896	-1.37%
2017-10-06	0	0.365	0.360	0.370	0.360	0.375	385,000	141,120	0.3665	3.321	3.275	3.366	3.275	3.412	42,315	3.3350	-1.35%
2017-10-04	0	0.370	0.365	0.370	0.365	0.375	536,000	196,770	0.3671	3.366	3.321	3.366	3.321	3.412	58,912	3.3401	-2.63%
2017-10-03	0	0.380	0.365	0.380	0.360	0.380	758,000	282,650	0.3729	3.457	3.321	3.457	3.275	3.457	83,312	3.3927	0.00%
2017-09-29	0	0.380	0.375	0.380	0.365	0.380	476,000	176,130	0.3700	3.457	3.412	3.457	3.321	3.457	52,317	3.3666	0.00%
2017-09-28	0	0.380	0.375	0.380	0.380	0.395	295,000	113,090	0.3834	3.457	3.412	3.457	3.457	3.594	32,423	3.4879	0.00%
2017-09-27	0	0.380	0.370	0.380	0.345	0.400	2,072,200	760,952	0.3672	3.457	3.366	3.457	3.139	3.639	227,755	3.3411	5.56%
2017-09-26	0	0.360	0.350	0.360	0.345	0.360	238,027	83,758	0.3519	3.275	3.184	3.275	3.139	3.275	26,162	3.2016	2.86%
2017-09-25	0	0.350	0.345	0.350	0.340	0.355	526,040	183,263	0.3484	3.184	3.139	3.184	3.093	3.230	57,817	3.1697	-2.78%
2017-09-22	0	0.360	0.360	0.365	0.355	0.370	550,900	198,416	0.3602	3.275	3.275	3.321	3.230	3.366	60,549	3.2769	-2.70%
2017-09-21	0	0.370	0.365	0.370	0.355	0.380	335,000	123,875	0.3698	3.366	3.321	3.366	3.230	3.457	36,820	3.3644	-2.63%
2017-09-20	0	0.380	0.375	0.380	0.335	0.380	914,812	335,514	0.3668	3.457	3.412	3.457	3.048	3.457	100,547	3.3369	1.33%
2017-09-19	0	0.375	0.360	0.380	0.350	0.380	706,940	258,089	0.3651	3.412	3.275	3.457	3.184	3.457	77,700	3.3216	-2.60%
2017-09-18	0	0.385	0.380	0.385	0.380	0.385	172,120	66,063	0.3838	3.503	3.457	3.503	3.457	3.503	18,918	3.4921	0.00%
2017-09-15	0	0.385	0.385	0.390	0.385	0.395	538,000	207,400	0.3855	3.503	3.503	3.548	3.503	3.594	59,132	3.5074	-3.75%
2017-09-14	0	0.400	0.385	0.400	0.400	0.405	12,000	4,810	0.4008	3.639	3.503	3.639	3.639	3.685	1,319	3.6469	2.56%
2017-09-13	0	0.390	0.385	0.390	0.380	0.400	514,828	198,425	0.3854	3.548	3.503	3.548	3.457	3.639	56,585	3.5067	0.00%
2017-09-12	0	0.390	0.385	0.390	0.385	0.405	268,600	104,759	0.3900	3.548	3.503	3.548	3.503	3.685	29,522	3.5485	-2.50%
2017-09-11	0	0.400	0.385	0.400	0.385	0.410	78,300	30,569	0.3904	3.639	3.503	3.639	3.503	3.730	8,606	3.5521	1.27%
2017-09-08	0	0.395	0.390	0.395	0.390	0.400	86,927	33,905	0.3900	3.594	3.548	3.594	3.548	3.639	9,554	3.5487	0.00%
2017-09-07	0	0.395	0.385	0.395	0.380	0.410	340,200	131,963	0.3879	3.594	3.503	3.594	3.457	3.730	37,391	3.5292	2.60%
2017-09-06	0	0.385	0.385	0.390	0.385	0.410	1,845,067	732,144	0.3968	3.503	3.503	3.548	3.503	3.730	202,791	3.6103	1.32%
2017-09-05	0	0.380	0.375	0.380	0.370	0.385	156,065	58,173	0.3727	3.457	3.412	3.457	3.366	3.503	17,153	3.3914	0.00%
2017-09-04	0	0.380	0.370	0.380	0.370	0.390	916,600	346,142	0.3776	3.457	3.366	3.457	3.366	3.548	100,743	3.4359	-3.80%
2017-09-01	0	0.395	0.385	0.395	0.370	0.405	778,000	295,370	0.3797	3.594	3.503	3.594	3.366	3.685	85,510	3.4542	-3.66%
2017-08-31	0	0.410	0.385	0.410	0.385	0.410	521,760	203,631	0.3903	3.730	3.503	3.730	3.503	3.730	57,347	3.5509	3.80%
2017-08-30	0	0.395	0.385	0.395	0.385	0.410	364,000	142,060	0.3903	3.594	3.503	3.594	3.503	3.730	40,007	3.5509	-1.25%
2017-08-29	0	0.400	0.390	0.400	0.380	0.410	704,100	281,829	0.4003	3.639	3.548	3.639	3.457	3.730	77,388	3.6418	0.00%
2017-08-28	0	0.400	0.390	0.400	0.370	0.405	2,165,000	845,835	0.3907	3.639	3.548	3.639	3.366	3.685	237,955	3.5546	3.90%
2017-08-25	0	0.385	0.370	0.385	0.365	0.455	3,856,000	1,505,430	0.3904	3.503	3.366	3.503	3.321	4.140	423,813	3.5521	-10.47%
2017-08-24	0	0.430	0.430	0.445	0.425	0.460	248,000	107,940	0.4352	3.912	3.912	4.049	3.867	4.185	27,258	3.9600	-4.44%
2017-08-22	0	0.450	0.440	0.450	0.435	0.465	1,487,140	678,178	0.4560	4.094	4.003	4.094	3.958	4.231	163,451	4.1491	3.45%
2017-08-21	0	0.435	0.430	0.435	0.420	0.465	726,200	318,413	0.4385	3.958	3.912	3.958	3.821	4.231	79,817	3.9893	-6.45%
2017-08-18	0	0.465	0.460	0.465	0.460	0.470	1,072,700	494,111	0.4606	4.231	4.185	4.231	4.185	4.276	117,900	4.1909	0.00%
2017-08-17	0	0.465	0.460	0.465	0.430	0.465	1,051,850	470,775	0.4476	4.231	4.185	4.231	3.912	4.231	115,609	4.0721	5.68%
2017-08-16	0	0.440	0.440	0.455	0.440	0.475	767,700	351,992	0.4585	4.003	4.003	4.140	4.003	4.322	84,378	4.1716	-5.38%
2017-08-15	0	0.465	0.460	0.465	0.455	0.490	3,657,020	1,715,259	0.4690	4.231	4.185	4.231	4.140	4.458	401,943	4.2674	-2.11%
2017-08-14	0	0.475	0.470	0.475	0.465	0.490	1,106,000	525,120	0.4748	4.322	4.276	4.322	4.231	4.458	121,560	4.3198	3.26%
2017-08-11	0	0.460	0.460	0.465	0.455	0.460	1,160,004	529,261	0.4563	4.185	4.185	4.231	4.140	4.185	127,496	4.1512	-4.17%
2017-08-10	0	0.480	0.465	0.480	0.465	0.495	1,539,500	735,507	0.4778	4.367	4.231	4.367	4.231	4.504	169,206	4.3468	-2.04%
2017-08-09	0	0.490	0.480	0.490	0.455	0.500	2,366,001	1,141,680	0.4825	4.458	4.367	4.458	4.140	4.549	260,047	4.3903	3.16%
2017-08-08	0	0.475	0.470	0.495	0.460	0.490	1,313,500	624,927	0.4758	4.322	4.276	4.504	4.185	4.458	144,367	4.3287	2.15%
2017-08-07	0	0.465	0.455	0.470	0.455	0.490	2,976,100	1,391,864	0.4677	4.231	4.140	4.276	4.140	4.458	327,103	4.2551	-5.10%
2017-08-04	0	0.490	0.490	0.500	0.490	0.510	2,927,800	1,457,193	0.4977	4.458	4.458	4.549	4.458	4.640	321,794	4.5283	-3.92%
2017-08-03	0	0.510	0.495	0.510	0.480	0.510	3,480,402	1,723,518	0.4952	4.640	4.504	4.640	4.367	4.640	382,531	4.5056	0.00%
2017-08-02	0	0.510	0.510	0.520	0.490	0.540	12,348,188	6,461,819	0.5233	4.640	4.640	4.731	4.458	4.913	1,357,188	4.7612	4.08%
2017-08-01	0	0.490	0.490	0.495	0.435	0.495	14,733,920	7,026,065	0.4769	4.458	4.458	4.504	3.958	4.504	1,619,404	4.3387	12.64%
2017-07-31	0	0.435	0.430	0.435	0.390	0.450	7,513,500	3,192,065	0.4248	3.958	3.912	3.958	3.548	4.094	825,808	3.8654	4.82%
2017-07-28	0	0.415	0.410	0.415	0.355	0.490	23,685,600	9,878,105	0.4171	3.776	3.730	3.776	3.230	4.458	2,603,282	3.7945	15.28%
2017-07-27	0	0.360	0.355	0.360	0.345	0.370	1,897,000	682,440	0.3597	3.275	3.230	3.275	3.139	3.366	208,499	3.2731	2.86%
2017-07-26	0	0.350	0.350	0.355	0.325	0.360	4,430,800	1,569,574	0.3542	3.184	3.184	3.230	2.957	3.275	486,989	3.2230	2.94%
2017-07-25	0	0.340	0.330	0.340	0.320	0.340	1,614,100	539,628	0.3343	3.093	3.002	3.093	2.911	3.093	177,406	3.0418	6.25%
2017-07-24	0	0.320	0.320	0.325	0.315	0.325	621,500	197,510	0.3178	2.911	2.911	2.957	2.866	2.957	68,309	2.8914	-1.54%
2017-07-21	0	0.325	0.325	0.335	0.315	0.350	3,040,000	986,600	0.3245	2.957	2.957	3.048	2.866	3.184	334,126	2.9528	-7.14%
2017-07-20	0	0.350	0.335	0.350	0.335	0.370	3,287,560	1,134,979	0.3452	3.184	3.048	3.184	3.048	3.366	361,335	3.1411	-2.78%
2017-07-19	0	0.360	0.355	0.360	0.350	0.390	7,844,200	2,839,362	0.3620	3.275	3.230	3.275	3.184	3.548	862,155	3.2933	-1.37%
2017-07-18	0	0.365	0.365	0.370	0.290	0.390	73,003,090	25,003,706	0.3425	3.321	3.321	3.366	2.639	3.548	8,023,763	3.1162	28.07%
2017-07-17	0	0.285	0.285	0.290	0.240	0.290	48,847,220	13,419,076	0.2747	2.593	2.593	2.639	2.184	2.639	5,368,794	2.4995	11.76%
2017-07-14	0	0.255	0.250	0.255	0.250	0.265	790,140	200,913	0.2543	2.320	2.275	2.320	2.275	2.411	86,844	2.3135	-1.92%
2017-07-13	0	0.260	0.260	0.265	0.250	0.280	2,042,000	539,870	0.2644	2.366	2.366	2.411	2.275	2.548	224,436	2.4055	-1.89%
2017-07-12	0	0.265	0.250	0.265	0.241	0.280	1,373,000	348,439	0.2538	2.411	2.275	2.411	2.193	2.548	150,906	2.3090	6.00%
2017-07-11	0	0.250	0.245	0.250	0.238	0.250	798,000	192,484	0.2412	2.275	2.229	2.275	2.165	2.275	87,708	2.1946	2.04%
2017-07-10	0	0.245	0.245	0.255	0.245	0.260	2,716,172	676,451	0.2490	2.229	2.229	2.320	2.229	2.366	298,534	2.2659	-3.92%
2017-07-07	0	0.255	0.248	0.255	0.248	0.255	1,068,500	266,648	0.2496	2.320	2.256	2.320	2.256	2.320	117,439	2.2705	0.00%
2017-07-06	0	0.255	0.249	0.255	0.248	0.270	2,424,000	616,690	0.2544	2.320	2.265	2.320	2.256	2.457	266,422	2.3147	2.00%
2017-07-05	0	0.250	0.249	0.255	0.250	0.270	3,304,504	835,380	0.2528	2.275	2.265	2.320	2.275	2.457	363,198	2.3001	-3.85%
2017-07-04	0	0.260	0.255	0.260	0.255	0.265	1,754,500	457,207	0.2606	2.366	2.320	2.366	2.320	2.411	192,837	2.3710	-5.45%
2017-07-03	0	0.275	0.270	0.275	0.270	0.300	2,550,172	709,134	0.2781	2.502	2.457	2.502	2.457	2.730	280,289	2.5300	-6.78%
2017-06-30	0	0.295	0.290	0.295	0.249	0.305	20,120,000	5,551,184	0.2759	2.684	2.639	2.684	2.265	2.775	2,211,387	2.5103	9.26%
2017-06-29	0	0.270	0.265	0.270	0.235	0.295	13,172,000	3,474,436	0.2638	2.457	2.411	2.457	2.138	2.684	1,447,733	2.3999	13.92%
2017-06-28	0	0.237	0.231	0.237	0.230	0.285	7,630,700	1,879,997	0.2464	2.156	2.102	2.156	2.093	2.593	838,690	2.2416	-12.22%
2017-06-27	0	0.270	0.265	0.275	0.230	0.350	9,588,856	2,610,207	0.2722	2.457	2.411	2.502	2.093	3.184	1,053,910	2.4767	-19.40%
2017-06-26	0	0.335	0.330	0.335	0.325	0.345	686,000	227,470	0.3316	3.048	3.002	3.048	2.957	3.139	75,398	3.0169	0.00%
2017-06-23	0	0.335	0.335	0.345	0.320	0.360	5,386,000	1,847,884	0.3431	3.048	3.048	3.139	2.911	3.275	591,975	3.1216	8.06%
2017-06-22	0	0.310	0.305	0.310	0.295	0.315	454,500	136,567	0.3005	2.820	2.775	2.820	2.684	2.866	49,954	2.7339	0.00%
2017-06-21	0	0.310	0.295	0.310	0.280	0.315	848,500	251,642	0.2966	2.820	2.684	2.820	2.548	2.866	93,259	2.6983	8.77%
2017-06-20	0	0.285	0.285	0.290	0.280	0.290	114,000	32,540	0.2854	2.593	2.593	2.639	2.548	2.639	12,530	2.5970	-1.72%
2017-06-19	0	0.290	0.280	0.290	0.280	0.295	20,712,500	6,005,395	0.2899	2.639	2.548	2.639	2.548	2.684	2,276,509	2.6380	-1.69%
2017-06-16	0	0.295	0.275	0.295	0.280	0.295	2,326,040	674,720	0.2901	2.684	2.502	2.684	2.548	2.684	255,655	2.6392	1.72%
2017-06-15	0	0.290	0.285	0.295	0.280	0.295	156,000	45,370	0.2908	2.639	2.593	2.684	2.548	2.684	17,146	2.6461	-1.69%
2017-06-14	0	0.295	0.290	0.295	0.285	0.300	990,500	287,755	0.2905	2.684	2.639	2.684	2.593	2.730	108,866	2.6432	-1.67%
2017-06-13	0	0.300	0.300	0.305	0.290	0.310	1,989,900	589,136	0.2961	2.730	2.730	2.775	2.639	2.820	218,710	2.6937	-3.23%
2017-06-12	0	0.310	0.305	0.310	0.305	0.320	562,100	176,069	0.3132	2.820	2.775	2.820	2.775	2.911	61,780	2.8499	-6.06%
2017-06-09	0	0.330	0.320	0.330	0.320	0.330	472,000	152,440	0.3230	3.002	2.911	3.002	2.911	3.002	51,877	2.9385	1.54%
2017-06-08	0	0.325	0.320	0.330	0.320	0.330	760,900	246,832	0.3244	2.957	2.911	3.002	2.911	3.002	83,630	2.9515	0.00%
2017-06-07	0	0.325	0.325	0.330	0.320	0.330	17,086,360	5,553,518	0.3250	2.957	2.957	3.002	2.911	3.002	1,877,960	2.9572	0.00%
2017-06-06	0	0.325	0.315	0.325	0.315	0.325	17,865,405	5,633,188	0.3153	2.957	2.866	2.957	2.866	2.957	1,963,585	2.8688	-1.52%
2017-06-05	0	0.330	0.325	0.330	0.320	0.335	1,284,000	416,550	0.3244	3.002	2.957	3.002	2.911	3.048	141,124	2.9517	3.13%
2017-06-02	0	0.320	0.320	0.330	0.310	0.365	4,134,420	1,368,201	0.3309	2.911	2.911	3.002	2.820	3.321	454,414	3.0109	-8.57%
2017-06-01	0	0.350	0.340	0.345	0.340	0.355	1,377,255	474,658	0.3446	3.184	3.093	3.139	3.093	3.230	151,374	3.1357	0.00%
2017-05-31	0	0.350	0.350	0.355	0.350	0.360	1,214,000	427,330	0.3520	3.184	3.184	3.230	3.184	3.275	133,431	3.2026	-1.41%
2017-05-29	0	0.355	0.345	0.355	0.345	0.375	1,590,000	562,420	0.3537	3.230	3.139	3.230	3.139	3.412	174,757	3.2183	-4.05%
2017-05-26	0	0.370	0.360	0.370	0.360	0.370	707,540	257,409	0.3638	3.366	3.275	3.366	3.275	3.366	77,766	3.3101	-1.33%
2017-05-25	0	0.375	0.370	0.375	0.360	0.400	336,000	124,500	0.3705	3.412	3.366	3.412	3.275	3.639	36,930	3.3713	0.00%
2017-05-24	0	0.375	0.370	0.375	0.360	0.380	255,800	92,788	0.3627	3.412	3.366	3.412	3.275	3.457	28,115	3.3003	4.17%
2017-05-23	0	0.360	0.360	0.370	0.360	0.385	601,000	224,705	0.3739	3.275	3.275	3.366	3.275	3.503	66,056	3.4017	-2.70%
2017-05-22	0	0.370	0.365	0.370	0.360	0.390	1,193,233	442,740	0.3710	3.366	3.321	3.366	3.275	3.548	131,148	3.3759	2.78%
2017-05-19	0	0.360	0.355	0.360	0.355	0.370	1,487,600	538,624	0.3621	3.275	3.230	3.275	3.230	3.366	163,502	3.2943	-2.70%
2017-05-18	0	0.370	0.370	0.380	0.365	0.385	530,765	200,064	0.3769	3.366	3.366	3.457	3.321	3.503	58,336	3.4295	-3.90%
2017-05-17	0	0.385	0.385	0.390	0.380	0.405	502,400	192,913	0.3840	3.503	3.503	3.548	3.457	3.685	55,219	3.4936	-1.28%
2017-05-16	0	0.390	0.385	0.390	0.385	0.400	804,580	314,920	0.3914	3.548	3.503	3.548	3.503	3.639	88,431	3.5612	-4.88%
2017-05-15	0	0.410	0.400	0.410	0.400	0.420	340,000	136,160	0.4005	3.730	3.639	3.730	3.639	3.821	37,369	3.6436	0.00%
2017-05-12	0	0.410	0.400	0.410	0.405	0.410	254,000	104,090	0.4098	3.730	3.639	3.730	3.685	3.730	27,917	3.7285	0.00%
2017-05-11	0	0.410	0.405	0.410	0.400	0.415	264,300	106,870	0.4044	3.730	3.685	3.730	3.639	3.776	29,049	3.6789	1.23%
2017-05-10	0	0.405	0.395	0.405	0.405	0.435	614,336	255,694	0.4162	3.685	3.594	3.685	3.685	3.958	67,522	3.7868	-3.57%
2017-05-09	0	0.420	0.405	0.420	0.405	0.430	374,000	156,270	0.4178	3.821	3.685	3.821	3.685	3.912	41,106	3.8016	-1.18%
2017-05-08	0	0.425	0.400	0.425	0.400	0.430	230,500	96,334	0.4179	3.867	3.639	3.867	3.639	3.912	25,334	3.8025	3.66%
2017-05-05	0	0.410	0.400	0.410	0.400	0.410	176,000	71,280	0.4050	3.730	3.639	3.730	3.639	3.730	19,344	3.6848	0.00%
2017-05-04	0	0.410	0.405	0.430	0.400	0.430	590,460	242,359	0.4105	3.730	3.685	3.912	3.639	3.912	64,897	3.7345	-4.65%
2017-05-02	0	0.430	0.410	0.430	0.425	0.440	72,000	31,370	0.4357	3.912	3.730	3.912	3.867	4.003	7,914	3.9641	0.00%
2017-04-28	0	0.430	0.420	0.430	0.420	0.450	446,000	193,368	0.4336	3.912	3.821	3.912	3.821	4.094	49,020	3.9447	-1.15%
2017-04-27	0	0.435	0.435	0.440	0.390	0.460	4,744,000	1,972,770	0.4158	3.958	3.958	4.003	3.548	4.185	521,413	3.7835	11.54%
2017-04-26	0	0.390	0.385	0.390	0.385	0.400	216,040	84,104	0.3893	3.548	3.503	3.548	3.503	3.639	23,745	3.5420	-1.27%
2017-04-25	0	0.395	0.390	0.400	0.385	0.400	404,860	157,656	0.3894	3.594	3.548	3.639	3.503	3.639	44,498	3.5430	-1.25%
2017-04-24	0	0.400	0.380	0.400	0.385	0.400	244,500	95,245	0.3896	3.639	3.457	3.639	3.503	3.639	26,873	3.5443	0.00%
2017-04-21	0	0.400	0.390	0.400	0.385	0.400	270,000	107,550	0.3983	3.639	3.548	3.639	3.503	3.639	29,676	3.6242	0.00%
2017-04-20	0	0.400	0.395	0.400	0.400	0.410	220,500	88,727	0.4024	3.639	3.594	3.639	3.639	3.730	24,235	3.6611	1.27%
2017-04-19	0	0.395	0.395	0.400	0.380	0.400	1,492,000	587,350	0.3937	3.594	3.594	3.639	3.457	3.639	163,986	3.5817	-3.66%
2017-04-18	0	0.410	0.410	0.420	0.410	0.440	680,000	286,030	0.4206	3.730	3.730	3.821	3.730	4.003	74,739	3.8271	-5.75%
2017-04-13	0	0.435	0.430	0.435	0.420	0.440	188,000	80,530	0.4284	3.958	3.912	3.958	3.821	4.003	20,663	3.8973	3.57%
2017-04-12	0	0.420	0.420	0.435	0.420	0.445	414,500	178,347	0.4303	3.821	3.821	3.958	3.821	4.049	45,558	3.9148	-1.18%
2017-04-11	0	0.425	0.420	0.425	0.420	0.425	182,860	76,934	0.4207	3.867	3.821	3.867	3.821	3.867	20,098	3.8279	1.19%
2017-04-10	0	0.420	0.420	0.425	0.420	0.425	689,000	289,640	0.4204	3.821	3.821	3.867	3.821	3.867	75,728	3.8247	-1.18%
2017-04-07	0	0.425	0.420	0.425	0.420	0.430	1,454,000	612,770	0.4214	3.867	3.821	3.867	3.821	3.912	159,809	3.8344	-2.30%
2017-04-06	0	0.435	0.430	0.445	0.420	0.435	118,000	50,310	0.4264	3.958	3.912	4.049	3.821	3.958	12,969	3.8791	0.00%
2017-04-05	0	0.435	0.435	0.445	0.435	0.450	136,661	59,467	0.4351	3.958	3.958	4.049	3.958	4.094	15,020	3.9591	0.00%
2017-04-03	0	0.435	0.430	0.440	0.430	0.440	530,000	231,000	0.4358	3.958	3.912	4.003	3.912	4.003	58,252	3.9655	-1.14%
2017-03-31	0	0.440	0.430	0.445	0.425	0.440	418,080	180,612	0.4320	4.003	3.912	4.049	3.867	4.003	45,951	3.9305	0.00%
2017-03-30	0	0.440	0.435	0.450	0.430	0.450	648,000	279,980	0.4321	4.003	3.958	4.094	3.912	4.094	71,222	3.9311	0.00%
2017-03-29	0	0.440	0.440	0.445	0.435	0.450	846,300	371,493	0.4390	4.003	4.003	4.049	3.958	4.094	93,017	3.9938	-2.22%
2017-03-28	0	0.450	0.440	0.450	0.440	0.460	226,104	101,575	0.4492	4.094	4.003	4.094	4.003	4.185	24,851	4.0873	-1.10%
2017-03-27	0	0.455	0.440	0.455	0.435	0.460	509,500	223,740	0.4391	4.140	4.003	4.140	3.958	4.185	55,999	3.9954	2.25%
2017-03-24	0	0.445	0.445	0.450	0.435	0.445	628,600	276,512	0.4399	4.049	4.049	4.094	3.958	4.049	69,089	4.0022	1.14%
2017-03-23	0	0.440	0.440	0.445	0.440	0.455	256,920	114,025	0.4438	4.003	4.003	4.049	4.003	4.140	28,238	4.0380	-1.12%
2017-03-22	0	0.445	0.440	0.450	0.440	0.460	188,000	83,820	0.4459	4.049	4.003	4.094	4.003	4.185	20,663	4.0565	-3.26%
2017-03-21	0	0.460	0.455	0.460	0.450	0.470	338,500	154,145	0.4554	4.185	4.140	4.185	4.094	4.276	37,205	4.1432	0.00%
2017-03-20	0	0.460	0.450	0.460	0.430	0.465	267,100	120,472	0.4510	4.185	4.094	4.185	3.912	4.231	29,357	4.1037	3.37%
2017-03-17	0	0.445	0.445	0.450	0.445	0.450	225,000	100,235	0.4455	4.049	4.049	4.094	4.049	4.094	24,730	4.0532	-1.11%
2017-03-16	0	0.450	0.445	0.450	0.440	0.450	334,500	149,335	0.4464	4.094	4.049	4.094	4.003	4.094	36,765	4.0619	-1.10%
2017-03-15	0	0.455	0.440	0.455	0.440	0.455	196,800	87,030	0.4422	4.140	4.003	4.140	4.003	4.140	21,630	4.0235	0.00%
2017-03-14	0	0.455	0.450	0.455	0.445	0.470	324,228	147,547	0.4551	4.140	4.094	4.140	4.049	4.276	35,636	4.1404	1.11%
2017-03-13	0	0.450	0.450	0.455	0.435	0.460	466,100	209,972	0.4505	4.094	4.094	4.140	3.958	4.185	51,229	4.0987	-1.10%
2017-03-10	0	0.455	0.445	0.450	0.440	0.475	1,457,760	664,064	0.4555	4.140	4.049	4.094	4.003	4.322	160,222	4.1446	-4.21%
2017-03-09	0	0.475	0.470	0.480	0.460	0.480	384,500	178,937	0.4654	4.322	4.276	4.367	4.185	4.367	42,260	4.2342	1.06%
2017-03-08	0	0.470	0.465	0.470	0.460	0.470	154,047	71,580	0.4647	4.276	4.231	4.276	4.185	4.276	16,931	4.2277	-1.05%
2017-03-07	0	0.475	0.465	0.475	0.455	0.485	1,444,500	682,247	0.4723	4.322	4.231	4.322	4.140	4.413	158,765	4.2972	4.40%
2017-03-06	0	0.455	0.455	0.465	0.455	0.465	292,000	134,800	0.4616	4.140	4.140	4.231	4.140	4.231	32,094	4.2002	-4.21%
2017-03-03	0	0.475	0.470	0.475	0.450	0.480	576,000	267,030	0.4636	4.322	4.276	4.322	4.094	4.367	63,308	4.2179	3.26%
2017-03-02	0	0.460	0.460	0.465	0.455	0.470	980,000	452,850	0.4621	4.185	4.185	4.231	4.140	4.276	107,712	4.2043	-2.13%
2017-03-01	0	0.470	0.460	0.470	0.450	0.470	410,800	191,448	0.4660	4.276	4.185	4.276	4.094	4.276	45,151	4.2402	1.08%
2017-02-28	0	0.465	0.460	0.470	0.450	0.465	628,400	289,446	0.4606	4.231	4.185	4.276	4.094	4.231	69,067	4.1908	-2.11%
2017-02-27	0	0.475	0.465	0.470	0.460	0.480	229,800	109,033	0.4745	4.322	4.231	4.276	4.185	4.367	25,257	4.3169	1.06%
2017-02-24	0	0.470	0.470	0.475	0.465	0.485	407,900	191,105	0.4685	4.276	4.276	4.322	4.231	4.413	44,832	4.2627	0.00%
2017-02-23	0	0.470	0.470	0.475	0.470	0.475	429,000	202,240	0.4714	4.276	4.276	4.322	4.276	4.322	47,151	4.2892	0.00%
2017-02-22	0	0.470	0.465	0.470	0.435	0.500	1,042,000	493,180	0.4733	4.276	4.231	4.276	3.958	4.549	114,526	4.3063	-4.08%
2017-02-21	0	0.490	0.485	0.490	0.480	0.500	491,900	239,894	0.4877	4.458	4.413	4.458	4.367	4.549	54,065	4.4372	0.00%
2017-02-20	0	0.490	0.485	0.490	0.490	0.500	872,052	432,851	0.4964	4.458	4.413	4.458	4.458	4.549	95,847	4.5161	-2.00%
2017-02-17	0	0.500	0.485	0.500	0.470	0.500	684,700	328,312	0.4795	4.549	4.413	4.549	4.276	4.549	75,255	4.3626	3.09%
2017-02-16	0	0.485	0.485	0.490	0.485	0.500	916,460	449,595	0.4906	4.413	4.413	4.458	4.413	4.549	100,728	4.4635	-2.02%
2017-02-15	0	0.495	0.495	0.500	0.490	0.500	908,080	451,172	0.4968	4.504	4.504	4.549	4.458	4.549	99,807	4.5204	1.02%
2017-02-14	0	0.490	0.490	0.500	0.490	0.510	1,409,150	703,582	0.4993	4.458	4.458	4.549	4.458	4.640	154,880	4.5428	-3.92%
2017-02-13	0	0.510	0.500	0.510	0.475	0.530	4,796,912	2,418,831	0.5042	4.640	4.549	4.640	4.322	4.822	527,228	4.5878	7.37%
2017-02-10	0	0.475	0.465	0.480	0.455	0.490	902,600	428,704	0.4750	4.322	4.231	4.367	4.140	4.458	99,205	4.3214	2.15%
2017-02-09	0	0.465	0.460	0.465	0.450	0.470	1,470,800	680,866	0.4629	4.231	4.185	4.231	4.094	4.276	161,655	4.2118	-1.06%
2017-02-08	0	0.470	0.455	0.470	0.440	0.475	1,060,900	482,298	0.4546	4.276	4.140	4.276	4.003	4.322	116,603	4.1362	4.44%
2017-02-07	0	0.450	0.450	0.455	0.425	0.450	509,000	224,270	0.4406	4.094	4.094	4.140	3.867	4.094	55,944	4.0088	0.00%
2017-02-06	0	0.450	0.445	0.450	0.445	0.460	144,000	64,580	0.4485	4.094	4.049	4.094	4.049	4.185	15,827	4.0804	-1.10%
2017-02-03	0	0.455	0.450	0.460	0.450	0.465	148,052	67,042	0.4528	4.140	4.094	4.185	4.094	4.231	16,272	4.1200	0.00%
2017-02-02	0	0.455	0.450	0.455	0.445	0.455	1,215,500	551,155	0.4534	4.140	4.094	4.140	4.049	4.140	133,595	4.1256	1.11%
2017-02-01	0	0.450	0.450	0.455	0.445	0.460	320,000	143,850	0.4495	4.094	4.094	4.140	4.049	4.185	35,171	4.0900	-3.23%
2017-01-27	0	0.465	0.450	0.465	0.460	0.470	126,100	58,173	0.4613	4.231	4.094	4.231	4.185	4.276	13,860	4.1973	1.09%
2017-01-26	0	0.460	0.450	0.460	0.440	0.470	456,004	205,641	0.4510	4.185	4.094	4.185	4.003	4.276	50,119	4.1030	0.00%
2017-01-25	0	0.460	0.455	0.460	0.440	0.470	170,000	76,400	0.4494	4.185	4.140	4.185	4.003	4.276	18,685	4.0889	0.00%
2017-01-24	0	0.460	0.455	0.460	0.430	0.500	17,813,000	7,961,750	0.4470	4.185	4.140	4.185	3.912	4.549	1,957,825	4.0666	4.55%
2017-01-23	0	0.440	0.440	0.450	0.425	0.465	1,016,706	439,640	0.4324	4.003	4.003	4.094	3.867	4.231	111,746	3.9343	-4.35%
2017-01-20	0	0.460	0.450	0.460	0.445	0.465	276,100	123,670	0.4479	4.185	4.094	4.185	4.049	4.231	30,346	4.0753	2.22%
2017-01-19	0	0.450	0.450	0.455	0.450	0.455	123,300	55,509	0.4502	4.094	4.094	4.140	4.094	4.140	13,552	4.0960	-1.10%
2017-01-18	0	0.455	0.450	0.455	0.440	0.455	616,104	277,104	0.4498	4.140	4.094	4.140	4.003	4.140	67,716	4.0922	-2.15%
2017-01-17	0	0.465	0.465	0.475	0.465	0.480	124,300	57,915	0.4659	4.231	4.231	4.322	4.231	4.367	13,662	4.2392	-2.11%
2017-01-16	0	0.475	0.460	0.480	0.450	0.475	656,900	308,969	0.4703	4.322	4.185	4.367	4.094	4.322	72,200	4.2794	0.00%
2017-01-13	0	0.475	0.475	0.480	0.475	0.480	414,200	197,007	0.4756	4.322	4.322	4.367	4.322	4.367	45,525	4.3275	0.00%
2017-01-12	0	0.475	0.475	0.485	0.475	0.485	694,008	332,873	0.4796	4.322	4.322	4.413	4.322	4.413	76,278	4.3639	0.00%
2017-01-11	0	0.475	0.475	0.480	0.475	0.485	357,480	171,094	0.4786	4.322	4.322	4.367	4.322	4.413	39,291	4.3546	-1.04%
2017-01-10	0	0.480	0.475	0.485	0.475	0.480	75,000	35,890	0.4785	4.367	4.322	4.413	4.322	4.367	8,243	4.3539	-1.03%
2017-01-09	0	0.485	0.475	0.485	0.475	0.495	232,900	110,955	0.4764	4.413	4.322	4.413	4.322	4.504	25,598	4.3345	0.00%
2017-01-06	0	0.485	0.475	0.485	0.475	0.500	224,400	109,012	0.4858	4.413	4.322	4.413	4.322	4.549	24,664	4.4199	0.00%
2017-01-05	0	0.485	0.485	0.490	0.485	0.485	163,608	79,320	0.4848	4.413	4.413	4.458	4.413	4.413	17,982	4.4110	0.00%
2017-01-04	0	0.485	0.480	0.485	0.480	0.490	178,500	86,680	0.4856	4.413	4.367	4.413	4.367	4.458	19,619	4.4182	0.00%
2017-01-03	0	0.485	0.485	0.495	0.485	0.495	287,200	140,784	0.4902	4.413	4.413	4.504	4.413	4.504	31,566	4.4600	0.00%
2016-12-30	0	0.485	0.480	0.485	0.475	0.490	196,000	94,970	0.4845	4.413	4.367	4.413	4.322	4.458	21,542	4.4085	1.04%
2016-12-29	0	0.480	0.480	0.495	0.475	0.480	324,020	154,979	0.4783	4.367	4.367	4.504	4.322	4.367	35,613	4.3518	0.00%
2016-12-28	0	0.480	0.480	0.490	0.475	0.490	758,000	363,745	0.4799	4.367	4.367	4.458	4.322	4.458	83,312	4.3661	-2.04%
2016-12-23	0	0.490	0.490	0.495	0.490	0.490	154,407	75,651	0.4899	4.458	4.458	4.504	4.458	4.458	16,971	4.4577	-1.01%
2016-12-22	0	0.495	0.480	0.500	0.480	0.500	105,600	52,034	0.4927	4.504	4.367	4.549	4.367	4.549	11,606	4.4832	0.00%
2016-12-21	0	0.495	0.495	0.500	0.495	0.500	55,500	27,567	0.4967	4.504	4.504	4.549	4.504	4.549	6,100	4.5192	-2.94%
2016-12-20	0	0.510	0.500	0.510	0.485	0.510	378,200	187,094	0.4947	4.640	4.549	4.640	4.413	4.640	41,568	4.5009	4.08%
2016-12-19	0	0.490	0.490	0.495	0.485	0.500	254,395	125,455	0.4932	4.458	4.458	4.504	4.413	4.549	27,961	4.4869	-2.00%
2016-12-16	0	0.500	0.495	0.500	0.485	0.510	612,500	302,310	0.4936	4.549	4.504	4.549	4.413	4.640	67,320	4.4907	1.01%
2016-12-15	0	0.495	0.480	0.495	0.475	0.495	120,400	59,038	0.4903	4.504	4.367	4.504	4.322	4.504	13,233	4.4614	1.02%
2016-12-14	0	0.490	0.490	0.500	0.485	0.510	382,008	190,363	0.4983	4.458	4.458	4.549	4.413	4.640	41,986	4.5339	-2.00%
2016-12-13	0	0.500	0.490	0.500	0.485	0.510	218,400	108,578	0.4972	4.549	4.458	4.549	4.413	4.640	24,004	4.5233	0.00%
2016-12-12	0	0.500	0.485	0.500	0.485	0.500	790,000	387,570	0.4906	4.549	4.413	4.549	4.413	4.549	86,829	4.4636	0.00%
2016-12-09	0	0.500	0.500	0.510	0.500	0.520	398,000	202,000	0.5075	4.549	4.549	4.640	4.549	4.731	43,744	4.6178	-1.96%
2016-12-08	0	0.510	0.500	0.510	0.500	0.530	1,186,200	604,416	0.5095	4.640	4.549	4.640	4.549	4.822	130,375	4.6360	0.00%
2016-12-07	0	0.510	0.510	0.520	0.500	0.520	784,520	401,579	0.5119	4.640	4.640	4.731	4.549	4.731	86,227	4.6573	-3.77%
2016-12-06	0	0.530	0.510	0.530	0.490	0.530	1,439,300	736,510	0.5117	4.822	4.640	4.822	4.458	4.822	158,193	4.6558	6.00%
2016-12-05	0	0.500	0.500	0.520	0.500	0.530	980,000	496,320	0.5064	4.549	4.549	4.731	4.549	4.822	107,712	4.6079	-3.85%
2016-12-02	0	0.520	0.520	0.530	0.520	0.540	482,940	253,370	0.5246	4.731	4.731	4.822	4.731	4.913	53,080	4.7734	-1.89%
2016-12-01	0	0.530	0.530	0.550	0.530	0.570	1,158,441	632,455	0.5460	4.822	4.822	5.004	4.822	5.186	127,324	4.9673	-7.02%
2016-11-30	0	0.570	0.560	0.570	0.550	0.570	980,100	546,433	0.5575	5.186	5.095	5.186	5.004	5.186	107,723	5.0726	0.00%
2016-11-29	0	0.570	0.560	0.570	0.560	0.600	1,310,000	758,160	0.5787	5.186	5.095	5.186	5.095	5.459	143,982	5.2657	0.00%
2016-11-28	0	0.570	0.570	0.580	0.560	0.590	587,800	336,754	0.5729	5.186	5.186	5.277	5.095	5.368	64,605	5.2125	0.00%
2016-11-25	0	0.570	0.570	0.580	0.550	0.600	1,320,500	763,650	0.5783	5.186	5.186	5.277	5.004	5.459	145,136	5.2616	0.00%
2016-11-24	0	0.570	0.560	0.570	0.560	0.600	1,108,000	633,280	0.5716	5.186	5.095	5.186	5.095	5.459	121,780	5.2002	-3.39%
2016-11-23	0	0.590	0.580	0.600	0.560	0.620	1,872,000	1,098,280	0.5867	5.368	5.277	5.459	5.095	5.641	205,751	5.3379	-3.28%
2016-11-22	0	0.610	0.610	0.620	0.550	0.660	19,995,080	12,300,700	0.6152	5.550	5.550	5.641	5.004	6.005	2,197,657	5.5972	22.00%
2016-11-21	0	0.500	0.495	0.500	0.480	0.500	391,200	191,204	0.4888	4.549	4.504	4.549	4.367	4.549	42,997	4.4469	1.01%
2016-11-18	0	0.495	0.490	0.495	0.485	0.510	829,402	411,202	0.4958	4.504	4.458	4.504	4.413	4.640	91,159	4.5108	-1.00%
2016-11-17	0	0.500	0.495	0.510	0.490	0.520	137,400	68,690	0.4999	4.549	4.504	4.640	4.458	4.731	15,102	4.5485	-3.85%
2016-11-16	0	0.520	0.520	0.530	0.475	0.530	3,284,000	1,639,040	0.4991	4.731	4.731	4.822	4.322	4.822	360,944	4.5410	-1.89%
2016-11-15	0	0.530	0.520	0.530	0.520	0.530	58,000	30,620	0.5279	4.822	4.731	4.822	4.731	4.822	6,375	4.8033	-1.85%
2016-11-14	0	0.540	0.540	0.550	0.510	0.550	745,520	391,415	0.5250	4.913	4.913	5.004	4.640	5.004	81,940	4.7768	3.85%
2016-11-11	0	0.520	0.520	0.540	0.510	0.540	740,300	385,050	0.5201	4.731	4.731	4.913	4.640	4.913	81,366	4.7323	-3.70%
2016-11-10	0	0.540	0.530	0.540	0.510	0.550	1,243,600	661,128	0.5316	4.913	4.822	4.913	4.640	5.004	136,684	4.8369	1.89%
2016-11-09	0	0.530	0.530	0.540	0.510	0.570	1,416,980	754,904	0.5328	4.822	4.822	4.913	4.640	5.186	155,740	4.8472	-5.36%
2016-11-08	0	0.560	0.560	0.570	0.550	0.580	842,540	478,437	0.5679	5.095	5.095	5.186	5.004	5.277	92,603	5.1665	1.82%
2016-11-07	0	0.550	0.540	0.550	0.540	0.560	816,478	448,927	0.5498	5.004	4.913	5.004	4.913	5.095	89,739	5.0026	-3.51%
2016-11-04	0	0.570	0.560	0.570	0.540	0.580	418,200	238,451	0.5702	5.186	5.095	5.186	4.913	5.277	45,964	5.1877	0.00%
2016-11-03	0	0.570	0.570	0.580	0.550	0.580	922,000	525,040	0.5695	5.186	5.186	5.277	5.004	5.277	101,337	5.1811	1.79%
2016-11-02	0	0.560	0.560	0.580	0.560	0.580	286,000	162,880	0.5695	5.095	5.095	5.277	5.095	5.277	31,434	5.1816	-5.08%
2016-11-01	0	0.590	0.580	0.590	0.580	0.600	398,260	232,943	0.5849	5.368	5.277	5.368	5.277	5.459	43,773	5.3216	1.72%
2016-10-31	0	0.580	0.580	0.590	0.570	0.640	2,291,400	1,407,664	0.6143	5.277	5.277	5.368	5.186	5.823	251,848	5.5893	-1.69%
2016-10-28	0	0.590	0.590	0.600	0.580	0.600	498,267	296,706	0.5955	5.368	5.368	5.459	5.277	5.459	54,764	5.4179	-1.67%
2016-10-27	0	0.600	0.590	0.600	0.590	0.620	799,820	482,597	0.6034	5.459	5.368	5.459	5.368	5.641	87,908	5.4898	0.00%
2016-10-26	0	0.600	0.610	0.620	0.550	0.670	5,178,672	3,187,591	0.6155	5.459	5.550	5.641	5.004	6.096	569,187	5.6002	3.45%
2016-10-25	0	0.580	0.570	0.580	0.570	0.600	708,900	413,224	0.5829	5.277	5.186	5.277	5.186	5.459	77,915	5.3035	-1.69%
2016-10-24	0	0.590	0.580	0.590	0.560	0.620	2,093,080	1,224,703	0.5851	5.368	5.277	5.368	5.095	5.641	230,050	5.3236	-6.35%
2016-10-20	0	0.063	0.063	0.064	0.062	0.073	96,940,000	6,574,619	0.0678	5.732	5.732	5.823	5.641	6.642	1,065,467	6.1706	-4.55%
2016-10-19	0	0.066	0.066	0.068	0.059	0.078	189,533,400	13,409,965	0.0708	6.005	6.005	6.187	5.368	7.097	2,083,160	6.4373	11.86%
2016-10-18	0	0.059	0.059	0.060	0.058	0.061	9,038,000	538,470	0.0596	5.368	5.368	5.459	5.277	5.550	99,337	5.4207	-1.67%
2016-10-17	0	0.060	0.059	0.060	0.059	0.062	16,270,002	975,360	0.0599	5.459	5.368	5.459	5.368	5.641	178,823	5.4543	-3.23%
2016-10-14	0	0.062	0.062	0.063	0.060	0.065	9,442,000	592,184	0.0627	5.641	5.641	5.732	5.459	5.914	103,777	5.7063	3.33%
2016-10-13	0	0.060	0.059	0.060	0.058	0.064	31,268,200	1,904,469	0.0609	5.459	5.368	5.459	5.277	5.823	343,669	5.5416	7.14%
2016-10-12	0	0.056	0.055	0.056	0.055	0.065	24,710,000	1,485,980	0.0601	5.095	5.004	5.095	5.004	5.914	271,587	5.4715	-11.11%
2016-10-11	0	0.063	0.064	0.065	0.063	0.065	17,140,000	1,089,820	0.0636	5.732	5.823	5.914	5.732	5.914	188,386	5.7850	-3.08%
2016-10-07	0	0.065	0.065	0.066	0.065	0.067	3,673,260	240,469	0.0655	5.914	5.914	6.005	5.914	6.096	40,373	5.9562	-2.99%
2016-10-06	0	0.067	0.067	0.068	0.064	0.067	14,045,000	917,400	0.0653	6.096	6.096	6.187	5.823	6.096	154,368	5.9429	1.52%
2016-10-05	0	0.066	0.066	0.067	0.065	0.069	7,788,202	516,332	0.0663	6.005	6.005	6.096	5.914	6.278	85,600	6.0319	-2.94%
2016-10-04	0	0.068	0.067	0.069	0.061	0.073	77,660,000	5,303,085	0.0683	6.187	6.096	6.278	5.550	6.642	853,560	6.2129	11.48%
2016-10-03	0	0.061	0.061	0.062	0.060	0.062	8,872,800	540,608	0.0609	5.550	5.550	5.641	5.459	5.641	97,521	5.5435	-1.61%
2016-09-30	0	0.062	0.061	0.062	0.061	0.063	19,800,050	1,223,062	0.0618	5.641	5.550	5.641	5.550	5.732	217,622	5.6201	-1.59%
2016-09-29	0	0.063	0.063	0.064	0.062	0.065	9,400,000	595,540	0.0634	5.732	5.732	5.823	5.641	5.914	103,315	5.7643	-3.08%
2016-09-28	0	0.065	0.064	0.065	0.063	0.066	7,599,000	491,603	0.0647	5.914	5.823	5.914	5.732	6.005	83,521	5.8860	1.56%
2016-09-27	0	0.064	0.064	0.065	0.062	0.065	11,981,200	755,481	0.0631	5.823	5.823	5.914	5.641	5.914	131,685	5.7370	0.00%
2016-09-26	0	0.064	0.064	0.065	0.062	0.067	20,085,264	1,291,955	0.0643	5.823	5.823	5.914	5.641	6.096	220,757	5.8524	-1.54%
2016-09-23	0	0.065	0.065	0.066	0.064	0.067	17,351,375	1,136,663	0.0655	5.914	5.914	6.005	5.823	6.096	190,709	5.9602	-2.99%
2016-09-22	0	0.067	0.066	0.067	0.064	0.069	16,169,000	1,081,812	0.0669	6.096	6.005	6.096	5.823	6.278	177,713	6.0874	1.52%
2016-09-21	0	0.066	0.066	0.067	0.065	0.069	27,615,000	1,831,800	0.0663	6.005	6.005	6.096	5.914	6.278	303,516	6.0353	-4.35%
2016-09-20	0	0.069	0.068	0.069	0.068	0.069	40,517,400	2,766,362	0.0683	6.278	6.187	6.278	6.187	6.278	445,326	6.2120	-1.43%
2016-09-19	0	0.070	0.070	0.071	0.069	0.073	15,806,000	1,116,587	0.0706	6.369	6.369	6.460	6.278	6.642	173,724	6.4274	-1.41%
2016-09-15	0	0.071	0.070	0.071	0.068	0.075	40,790,000	2,913,466	0.0714	6.460	6.369	6.460	6.187	6.824	448,323	6.4986	4.41%
2016-09-14	0	0.068	0.068	0.069	0.068	0.077	114,452,000	7,992,512	0.0698	6.187	6.187	6.278	6.187	7.006	1,257,941	6.3536	-13.92%
2016-09-13	0	0.079	0.071	0.078	0.070	0.090	178,700,400	14,223,223	0.0796	7.188	6.460	7.097	6.369	8.189	1,964,094	7.2416	-18.56%
2016-09-12	0	0.097	0.097	0.098	0.095	0.100	15,207,000	1,458,230	0.0959	8.825	8.825	8.916	8.643	9.098	167,140	8.7246	-3.00%
2016-09-09	0	0.100	0.099	0.100	0.097	0.103	101,282,000	10,133,914	0.1001	9.098	9.007	9.098	8.825	9.371	1,113,190	9.1035	-4.76%
2016-09-08	0	0.105	0.103	0.105	0.104	0.105	2,833,600	294,745	0.1040	9.553	9.371	9.553	9.462	9.553	31,144	9.4639	0.00%
2016-09-07	0	0.105	0.103	0.105	0.103	0.105	8,415,000	870,520	0.1034	9.553	9.371	9.553	9.371	9.553	92,489	9.4121	0.00%
2016-09-06	0	0.105	0.103	0.105	0.102	0.105	4,160,000	427,500	0.1028	9.553	9.371	9.553	9.280	9.553	45,723	9.3499	2.94%
2016-09-05	0	0.102	0.102	0.105	0.101	0.106	3,006,200	309,861	0.1031	9.280	9.280	9.553	9.189	9.644	33,041	9.3780	-1.92%
2016-09-02	0	0.104	0.104	0.105	0.103	0.108	6,986,000	733,128	0.1049	9.462	9.462	9.553	9.371	9.826	76,783	9.5480	0.97%
2016-09-01	0	0.103	0.103	0.105	0.102	0.106	6,440,000	670,900	0.1042	9.371	9.371	9.553	9.280	9.644	70,782	9.4784	0.00%
2016-08-31	0	0.103	0.103	0.104	0.100	0.103	3,640,000	372,340	0.1023	9.371	9.371	9.462	9.098	9.371	40,007	9.3068	-0.96%
2016-08-30	0	0.104	0.102	0.104	0.104	0.105	2,360,012	245,661	0.1041	9.462	9.280	9.462	9.462	9.553	25,939	9.4708	-1.89%
2016-08-29	0	0.106	0.102	0.106	0.101	0.106	4,362,600	450,374	0.1032	9.644	9.280	9.644	9.189	9.644	47,949	9.3927	2.91%
2016-08-26	0	0.103	0.102	0.104	0.103	0.106	2,980,000	313,160	0.1051	9.371	9.280	9.462	9.371	9.644	32,753	9.5612	-0.96%
2016-08-25	0	0.104	0.102	0.105	-	-	0	0	-	9.462	9.280	9.553	-	-	0	-	0.00%
2016-08-24	0	0.104	0.104	0.106	0.102	0.107	12,841,000	1,328,835	0.1035	9.462	9.462	9.644	9.280	9.735	141,135	9.4153	-2.80%
2016-08-23	0	0.107	0.106	0.107	0.105	0.111	5,446,000	582,070	0.1069	9.735	9.644	9.735	9.553	10.10	59,857	9.7244	-2.73%
2016-08-22	0	0.110	0.109	0.111	0.109	0.118	17,200,000	1,953,120	0.1136	10.01	9.917	10.10	9.917	10.74	189,045	10.332	0.00%
2016-08-19	0	0.110	0.110	0.111	0.105	0.113	24,849,610	2,737,113	0.1101	10.01	10.01	10.10	9.553	10.28	273,122	10.022	3.77%
2016-08-18	0	0.106	0.105	0.106	0.104	0.107	5,629,000	591,313	0.1050	9.644	9.553	9.644	9.462	9.735	61,868	9.5576	1.92%
2016-08-17	0	0.104	0.104	0.105	0.102	0.110	16,882,000	1,783,992	0.1057	9.462	9.462	9.553	9.280	10.01	185,550	9.6146	0.00%
2016-08-16	0	0.104	0.103	0.104	0.101	0.104	3,465,008	352,860	0.1018	9.462	9.371	9.462	9.189	9.462	38,084	9.2653	2.97%
2016-08-15	0	0.101	0.101	0.103	0.101	0.105	3,500,000	359,440	0.1027	9.189	9.189	9.371	9.189	9.553	38,468	9.3438	-0.98%
2016-08-12	0	0.102	0.101	0.102	0.100	0.103	10,020,000	1,020,100	0.1018	9.280	9.189	9.280	9.098	9.371	110,130	9.2627	0.00%
2016-08-11	0	0.102	0.101	0.103	0.100	0.102	1,854,000	187,210	0.1010	9.280	9.189	9.371	9.098	9.280	20,377	9.1872	0.00%
2016-08-10	0	0.102	0.100	0.102	0.101	0.105	3,508,000	355,276	0.1013	9.280	9.098	9.280	9.189	9.553	38,556	9.2145	0.00%
2016-08-09	0	0.102	0.102	0.103	0.101	0.104	2,096,000	213,340	0.1018	9.280	9.280	9.371	9.189	9.462	23,037	9.2607	-0.97%
2016-08-08	0	0.103	0.103	0.104	0.101	0.104	4,320,000	444,540	0.1029	9.371	9.371	9.462	9.189	9.462	47,481	9.3625	1.98%
2016-08-05	0	0.101	0.101	0.102	0.099	0.103	2,808,000	284,210	0.1012	9.189	9.189	9.280	9.007	9.371	30,863	9.2089	0.00%
2016-08-04	0	0.101	0.100	0.103	0.100	0.103	3,500,000	352,080	0.1006	9.189	9.098	9.371	9.098	9.371	38,468	9.1524	1.00%
2016-08-03	0	0.100	0.100	0.101	0.098	0.104	9,111,000	916,317	0.1006	9.098	9.098	9.189	8.916	9.462	100,139	9.1505	-0.99%
2016-08-01	0	0.101	0.101	0.103	0.101	0.106	1,360,000	139,620	0.1027	9.189	9.189	9.371	9.189	9.644	14,948	9.3405	-0.98%
2016-07-29	0	0.102	0.102	0.104	0.101	0.105	4,541,037	466,039	0.1026	9.280	9.280	9.462	9.189	9.553	49,910	9.3375	-3.77%
2016-07-28	0	0.106	0.105	0.106	0.103	0.108	1,480,000	154,820	0.1046	9.644	9.553	9.644	9.371	9.826	16,267	9.5176	-0.93%
2016-07-27	0	0.107	0.106	0.108	0.104	0.107	1,762,000	185,454	0.1053	9.735	9.644	9.826	9.462	9.735	19,366	9.5762	0.94%
2016-07-26	0	0.106	0.106	0.107	0.105	0.108	4,004,067	424,226	0.1059	9.644	9.644	9.735	9.553	9.826	44,009	9.6396	-1.85%
2016-07-25	0	0.108	0.108	0.110	0.105	0.114	4,521,000	486,224	0.1075	9.826	9.826	10.01	9.553	10.37	49,690	9.7851	-1.82%
2016-07-22	0	0.110	0.108	0.110	0.107	0.113	4,134,800	447,876	0.1083	10.01	9.826	10.01	9.735	10.28	45,446	9.8552	0.00%
2016-07-21	0	0.110	0.109	0.110	0.109	0.128	33,723,000	3,875,802	0.1149	10.01	9.917	10.01	9.917	11.65	370,649	10.457	-1.79%
2016-07-20	0	0.112	0.109	0.113	0.101	0.118	25,680,000	2,800,300	0.1090	10.19	9.917	10.28	9.189	10.74	282,249	9.9214	9.80%
2016-07-19	0	0.102	0.102	0.105	0.102	0.104	5,035,000	517,340	0.1027	9.280	9.280	9.553	9.280	9.462	55,340	9.3485	-0.97%
2016-07-18	0	0.103	0.103	0.105	0.101	0.106	3,932,000	408,161	0.1038	9.371	9.371	9.553	9.189	9.644	43,217	9.4445	0.98%
2016-07-15	0	0.102	0.102	0.103	0.102	0.105	1,490,000	154,390	0.1036	9.280	9.280	9.371	9.280	9.553	16,377	9.4275	-0.97%
2016-07-14	0	0.103	0.102	0.105	0.100	0.105	2,100,000	215,980	0.1028	9.371	9.280	9.553	9.098	9.553	23,081	9.3574	0.00%
2016-07-13	0	0.103	0.102	0.103	0.102	0.103	2,203,000	226,705	0.1029	9.371	9.280	9.371	9.280	9.371	24,213	9.3629	0.00%
2016-07-12	0	0.103	0.102	0.104	0.102	0.103	2,222,000	227,876	0.1026	9.371	9.280	9.462	9.280	9.371	24,422	9.3308	0.00%
2016-07-11	0	0.103	0.102	0.103	0.102	0.107	7,174,000	745,366	0.1039	9.371	9.280	9.371	9.280	9.735	78,849	9.4530	0.00%
2016-07-08	0	0.103	0.103	0.105	0.102	0.105	1,517,000	156,289	0.1030	9.371	9.371	9.553	9.280	9.553	16,673	9.3736	-1.90%
2016-07-07	0	0.105	0.104	0.105	0.103	0.107	1,010,000	105,410	0.1044	9.553	9.462	9.553	9.371	9.735	11,101	9.4956	0.00%
2016-07-06	0	0.105	0.105	0.106	0.102	0.105	1,240,000	127,980	0.1032	9.553	9.553	9.644	9.280	9.553	13,629	9.3904	-3.67%
2016-07-05	0	0.109	0.107	0.109	0.105	0.110	5,091,000	546,624	0.1074	9.917	9.735	9.917	9.553	10.01	55,955	9.7690	2.83%
2016-07-04	0	0.106	0.105	0.106	0.102	0.107	4,763,000	499,326	0.1048	9.644	9.553	9.644	9.280	9.735	52,350	9.5382	-0.93%
2016-06-30	0	0.107	0.107	0.108	0.101	0.108	7,800,000	821,300	0.1053	9.735	9.735	9.826	9.189	9.826	85,730	9.5801	2.88%
2016-06-29	0	0.104	0.102	0.105	0.100	0.108	4,900,160	504,074	0.1029	9.462	9.280	9.553	9.098	9.826	53,858	9.3594	0.97%
2016-06-28	0	0.103	0.102	0.103	0.102	0.106	2,329,600	241,120	0.1035	9.371	9.280	9.371	9.280	9.644	25,605	9.4171	-1.90%
2016-06-27	0	0.105	0.105	0.107	0.103	0.105	1,485,000	155,080	0.1044	9.553	9.553	9.735	9.371	9.553	16,322	9.5015	-2.78%
2016-06-24	0	0.108	0.106	0.108	0.105	0.112	4,480,000	479,565	0.1070	9.826	9.644	9.826	9.553	10.19	49,240	9.7394	-1.82%
2016-06-23	0	0.110	0.109	0.110	0.106	0.112	2,060,000	222,790	0.1082	10.01	9.917	10.01	9.644	10.19	22,641	9.8399	3.77%
2016-06-22	0	0.106	0.105	0.107	0.105	0.107	1,480,000	156,540	0.1058	9.644	9.553	9.735	9.553	9.735	16,267	9.6234	-0.93%
2016-06-21	0	0.107	0.106	0.107	0.105	0.108	2,061,000	222,060	0.1077	9.735	9.644	9.735	9.553	9.826	22,652	9.8029	0.00%
2016-06-20	0	0.107	0.106	0.107	0.106	0.108	2,060,000	219,460	0.1065	9.735	9.644	9.735	9.644	9.826	22,641	9.6928	0.94%
2016-06-17	0	0.106	0.105	0.106	0.105	0.109	1,370,062	145,526	0.1062	9.644	9.553	9.644	9.553	9.917	15,058	9.6641	-0.93%
2016-06-16	0	0.107	0.106	0.107	0.104	0.110	1,730,000	185,940	0.1075	9.735	9.644	9.735	9.462	10.01	19,014	9.7789	0.94%
2016-06-15	0	0.106	0.106	0.110	0.103	0.112	2,501,000	265,435	0.1061	9.644	9.644	10.01	9.371	10.19	27,488	9.6562	0.00%
2016-06-14	0	0.106	0.105	0.110	0.105	0.107	1,024,000	107,992	0.1055	9.644	9.553	10.01	9.553	9.735	11,255	9.5952	-0.93%
2016-06-13	0	0.107	0.106	0.107	0.104	0.110	3,300,000	353,820	0.1072	9.735	9.644	9.735	9.462	10.01	36,270	9.7551	-1.83%
2016-06-10	0	0.109	0.109	0.110	0.108	0.111	950,600	103,498	0.1089	9.917	9.917	10.01	9.826	10.10	10,448	9.9060	-0.91%
2016-06-08	0	0.110	0.109	0.110	0.109	0.111	3,800,000	417,340	0.1098	10.01	9.917	10.01	9.917	10.10	41,766	9.9924	-0.90%
2016-06-07	0	0.111	0.110	0.111	0.109	0.112	4,447,000	491,635	0.1106	10.10	10.01	10.10	9.917	10.19	48,877	10.059	1.83%
2016-06-06	0	0.109	0.108	0.110	0.109	0.112	2,328,000	256,484	0.1102	9.917	9.826	10.01	9.917	10.19	25,587	10.024	-2.68%
2016-06-03	0	0.112	0.111	0.112	0.111	0.114	1,946,800	218,726	0.1124	10.19	10.10	10.19	10.10	10.37	21,397	10.222	0.00%
2016-06-02	0	0.112	0.111	0.112	0.110	0.114	3,540,000	395,840	0.1118	10.19	10.10	10.19	10.01	10.37	38,908	10.174	1.82%
2016-06-01	0	0.110	0.110	0.113	0.110	0.116	4,660,000	526,500	0.1130	10.01	10.01	10.28	10.01	10.55	51,218	10.280	-0.90%
2016-05-31	0	0.111	0.110	0.111	0.109	0.112	3,140,000	349,580	0.1113	10.10	10.01	10.10	9.917	10.19	34,512	10.129	1.83%
2016-05-30	0	0.109	0.109	0.111	0.109	0.112	3,095,000	341,100	0.1102	9.917	9.917	10.10	9.917	10.19	34,017	10.027	-1.80%
2016-05-27	0	0.111	0.110	0.113	0.108	0.113	4,000,250	442,725	0.1107	10.10	10.01	10.28	9.826	10.28	43,967	10.070	0.91%
2016-05-26	0	0.110	0.109	0.110	0.108	0.112	7,760,000	850,980	0.1097	10.01	9.917	10.01	9.826	10.19	85,290	9.9775	-1.79%
2016-05-25	0	0.112	0.111	0.113	0.111	0.114	4,881,000	548,902	0.1125	10.19	10.10	10.28	10.10	10.37	53,647	10.232	1.82%
2016-05-24	0	0.110	0.110	0.112	0.108	0.115	7,680,200	840,441	0.1094	10.01	10.01	10.19	9.826	10.46	84,413	9.9563	-1.79%
2016-05-23	0	0.112	0.112	0.113	0.111	0.119	5,770,000	657,720	0.1140	10.19	10.19	10.28	10.10	10.83	63,418	10.371	-1.75%
2016-05-20	0	0.114	0.114	0.116	0.112	0.123	22,200,000	2,635,160	0.1187	10.37	10.37	10.55	10.19	11.19	244,000	10.800	3.64%
2016-05-19	0	0.110	0.108	0.110	0.109	0.110	2,377,000	260,269	0.1095	10.01	9.826	10.01	9.917	10.01	26,126	9.9622	0.92%
2016-05-18	0	0.109	0.109	0.110	0.108	0.111	4,620,975	506,081	0.1095	9.917	9.917	10.01	9.826	10.10	50,789	9.9644	-2.68%
2016-05-17	0	0.112	0.112	0.113	0.108	0.115	11,300,000	1,258,020	0.1113	10.19	10.19	10.28	9.826	10.46	124,198	10.129	3.70%
2016-05-16	0	0.108	0.108	0.113	0.108	0.114	3,867,000	430,140	0.1112	9.826	9.826	10.28	9.826	10.37	42,502	10.120	-2.70%
2016-05-13	0	0.111	0.111	0.113	0.110	0.113	7,612,000	849,144	0.1116	10.10	10.10	10.28	10.01	10.28	83,663	10.150	-2.63%
2016-05-12	0	0.114	0.114	0.116	0.114	0.118	3,020,000	348,140	0.1153	10.37	10.37	10.55	10.37	10.74	33,193	10.488	-1.72%
2016-05-11	0	0.116	0.112	0.117	0.112	0.118	7,592,637	867,197	0.1142	10.55	10.19	10.65	10.19	10.74	83,451	10.392	0.87%
2016-05-10	0	0.115	0.115	0.116	0.113	0.120	6,440,017	744,341	0.1156	10.46	10.46	10.55	10.28	10.92	70,782	10.516	0.00%
2016-05-09	0	0.115	0.115	0.116	0.115	0.119	5,242,001	610,120	0.1164	10.46	10.46	10.55	10.46	10.83	57,615	10.590	-0.86%
2016-05-06	0	0.116	0.115	0.117	0.116	0.121	6,709,000	792,375	0.1181	10.55	10.46	10.65	10.55	11.01	73,739	10.746	-4.13%
2016-05-05	0	0.121	0.121	0.122	0.119	0.129	14,100,000	1,716,920	0.1218	11.01	11.01	11.10	10.83	11.74	154,973	11.079	0.83%
2016-05-04	0	0.120	0.119	0.121	0.117	0.120	5,260,001	623,880	0.1186	10.92	10.83	11.01	10.65	10.92	57,813	10.791	0.00%
2016-05-03	0	0.120	0.120	0.122	0.117	0.122	7,800,000	927,840	0.1190	10.92	10.92	11.10	10.65	11.10	85,730	10.823	-0.83%
2016-04-29	0	0.121	0.120	0.121	0.120	0.121	6,960,000	836,440	0.1202	11.01	10.92	11.01	10.92	11.01	76,497	10.934	-0.82%
2016-04-28	0	0.122	0.122	0.123	0.121	0.125	4,523,007	554,208	0.1225	11.10	11.10	11.19	11.01	11.37	49,712	11.148	0.00%
2016-04-27	0	0.122	0.122	0.125	0.122	0.127	10,500,514	1,300,252	0.1238	11.10	11.10	11.37	11.10	11.55	115,411	11.266	0.00%
2016-04-26	0	0.122	0.122	0.123	0.121	0.126	9,530,000	1,169,270	0.1227	11.10	11.10	11.19	11.01	11.46	104,744	11.163	-1.61%
2016-04-25	0	0.124	0.123	0.124	0.123	0.128	6,800,000	844,180	0.1241	11.28	11.19	11.28	11.19	11.65	74,739	11.295	0.81%
2016-04-22	0	0.123	0.123	0.124	0.122	0.125	7,919,000	975,785	0.1232	11.19	11.19	11.28	11.10	11.37	87,038	11.211	-2.38%
2016-04-21	0	0.126	0.125	0.127	0.124	0.128	7,183,400	909,008	0.1265	11.46	11.37	11.55	11.28	11.65	78,953	11.513	0.80%
2016-04-20	0	0.125	0.125	0.127	0.125	0.129	11,276,000	1,418,912	0.1258	11.37	11.37	11.55	11.37	11.74	123,934	11.449	-1.57%
2016-04-19	0	0.127	0.126	0.128	0.124	0.129	16,504,700	2,092,532	0.1268	11.55	11.46	11.65	11.28	11.74	181,403	11.535	2.42%
2016-04-18	0	0.124	0.124	0.126	0.124	0.131	10,320,000	1,293,900	0.1254	11.28	11.28	11.46	11.28	11.92	113,427	11.407	-4.62%
2016-04-15	0	0.130	0.129	0.130	0.120	0.139	108,116,000	14,233,050	0.1316	11.83	11.74	11.83	10.92	12.65	1,188,302	11.978	9.24%
2016-04-14	0	0.119	0.118	0.119	0.117	0.121	14,456,000	1,714,160	0.1186	10.83	10.74	10.83	10.65	11.01	158,886	10.789	0.00%
2016-04-13	0	0.119	0.119	0.120	0.118	0.121	8,287,000	987,550	0.1192	10.83	10.83	10.92	10.74	11.01	91,082	10.842	0.85%
2016-04-12	0	0.118	0.118	0.119	0.118	0.121	14,822,000	1,757,980	0.1186	10.74	10.74	10.83	10.74	11.01	162,908	10.791	-0.84%
2016-04-11	0	0.119	0.118	0.120	0.118	0.123	12,004,000	1,434,552	0.1195	10.83	10.74	10.92	10.74	11.19	131,936	10.873	-0.83%
2016-04-08	0	0.120	0.120	0.121	0.118	0.123	9,120,005	1,097,700	0.1204	10.92	10.92	11.01	10.74	11.19	100,238	10.951	-2.44%
2016-04-07	0	0.123	0.121	0.123	0.119	0.128	30,748,000	3,761,970	0.1223	11.19	11.01	11.19	10.83	11.65	337,951	11.132	-3.15%
2016-04-06	0	0.127	0.127	0.128	0.126	0.137	59,140,000	7,662,520	0.1296	11.55	11.55	11.65	11.46	12.46	650,007	11.788	2.42%
2016-04-05	0	0.124	0.124	0.125	0.117	0.129	72,403,000	8,781,765	0.1213	11.28	11.28	11.37	10.65	11.74	795,781	11.035	5.98%
2016-04-01	0	0.117	0.116	0.117	0.115	0.200	1,058,734,000	158,146,986	0.1494	10.65	10.55	10.65	10.46	18.20	11,636,536	13.591	-38.10%
2016-03-31	0	0.189	0.188	0.189	0.173	0.200	291,187,000	54,751,920	0.1880	17.20	17.10	17.20	15.74	18.20	3,200,434	17.108	6.18%
2016-03-30	0	0.178	0.175	0.178	0.171	0.178	50,051,000	8,726,346	0.1743	16.20	15.92	16.20	15.56	16.20	550,110	15.863	1.14%
2016-03-29	0	0.176	0.175	0.177	0.171	0.180	36,195,000	6,298,287	0.1740	16.01	15.92	16.10	15.56	16.38	397,819	15.832	-0.56%
2016-03-24	0	0.177	0.177	0.178	0.170	0.181	39,730,000	6,874,786	0.1730	16.10	16.10	16.20	15.47	16.47	436,672	15.744	0.00%
2016-03-23	0	0.177	0.176	0.178	0.167	0.185	59,809,600	10,303,939	0.1723	16.10	16.01	16.20	15.19	16.83	657,367	15.675	-1.12%
2016-03-22	0	0.179	0.178	0.179	0.166	0.190	193,923,606	33,633,576	0.1734	16.29	16.20	16.29	15.10	17.29	2,131,413	15.780	11.88%
2016-03-21	0	0.160	0.157	0.159	0.145	0.179	126,274,000	20,376,378	0.1614	14.56	14.28	14.47	13.19	16.29	1,387,876	14.682	12.68%
2016-03-18	0	0.142	0.141	0.142	0.125	0.146	151,491,800	21,045,266	0.1389	12.92	12.83	12.92	11.37	13.28	1,665,045	12.639	18.33%
2016-03-17	0	0.120	0.120	0.121	0.115	0.125	13,265,000	1,600,755	0.1207	10.92	10.92	11.01	10.46	11.37	145,795	10.979	3.45%
2016-03-16	0	0.116	0.114	0.116	0.111	0.117	6,980,000	801,220	0.1148	10.55	10.37	10.55	10.10	10.65	76,717	10.444	0.87%
2016-03-15	0	0.115	0.114	0.115	0.112	0.117	76,101,000	8,679,027	0.1140	10.46	10.37	10.46	10.19	10.65	836,425	10.376	-0.86%
2016-03-14	0	0.116	0.115	0.118	0.113	0.120	7,062,000	820,838	0.1162	10.55	10.46	10.74	10.28	10.92	77,618	10.575	-2.52%
2016-03-11	0	0.119	0.118	0.119	0.118	0.120	3,758,000	444,576	0.1183	10.83	10.74	10.83	10.74	10.92	41,304	10.763	0.85%
2016-03-10	0	0.118	0.118	0.120	0.117	0.128	8,020,000	963,920	0.1202	10.74	10.74	10.92	10.65	11.65	88,148	10.935	-2.48%
2016-03-09	0	0.121	0.120	0.121	0.114	0.127	12,240,027	1,449,202	0.1184	11.01	10.92	11.01	10.37	11.55	134,530	10.772	3.42%
2016-03-08	0	0.117	0.117	0.119	0.115	0.120	9,822,010	1,151,571	0.1172	10.65	10.65	10.83	10.46	10.92	107,954	10.667	-3.31%
2016-03-07	0	0.121	0.121	0.122	0.120	0.128	12,185,000	1,500,435	0.1231	11.01	11.01	11.10	10.92	11.65	133,925	11.204	-2.42%
2016-03-04	0	0.124	0.125	0.126	0.114	0.130	74,734,000	9,218,158	0.1233	11.28	11.37	11.46	10.37	11.83	821,401	11.222	11.71%
2016-03-03	0	0.111	0.110	0.111	0.109	0.115	6,740,400	760,624	0.1128	10.10	10.01	10.10	9.917	10.46	74,084	10.267	-1.77%
2016-03-02	0	0.113	0.111	0.112	0.106	0.125	27,971,000	3,247,380	0.1161	10.28	10.10	10.19	9.644	11.37	307,429	10.563	7.62%
2016-03-01	0	0.105	0.105	0.107	0.105	0.111	2,820,000	301,720	0.1070	9.553	9.553	9.735	9.553	10.10	30,995	9.7346	-1.87%
2016-02-29	0	0.107	0.106	0.108	0.107	0.112	3,497,600	381,715	0.1091	9.735	9.644	9.826	9.735	10.19	38,442	9.9296	-5.31%
2016-02-26	0	0.113	0.111	0.113	0.107	0.115	7,400,025	825,322	0.1115	10.28	10.10	10.28	9.735	10.46	81,334	10.147	5.61%
2016-02-25	0	0.107	0.107	0.109	0.107	0.112	2,680,000	291,040	0.1086	9.735	9.735	9.917	9.735	10.19	29,456	9.8805	-1.83%
2016-02-24	0	0.109	0.109	0.112	0.106	0.112	5,548,000	607,588	0.1095	9.917	9.917	10.19	9.644	10.19	60,978	9.9640	0.93%
2016-02-23	0	0.108	0.108	0.111	0.108	0.114	5,285,968	587,711	0.1112	9.826	9.826	10.10	9.826	10.37	58,098	10.116	-2.70%
2016-02-22	0	0.111	0.111	0.114	0.105	0.118	15,984,000	1,805,275	0.1129	10.10	10.10	10.37	9.553	10.74	175,680	10.276	6.73%
2016-02-19	0	0.104	0.103	0.108	0.098	0.106	12,160,000	1,244,800	0.1024	9.462	9.371	9.826	8.916	9.644	133,650	9.3138	-1.89%
2016-02-18	0	0.106	0.105	0.109	0.102	0.113	15,433,000	1,665,220	0.1079	9.644	9.553	9.917	9.280	10.28	169,624	9.8171	3.92%
2016-02-17	0	0.102	0.100	0.102	0.099	0.102	3,085,400	310,453	0.1006	9.280	9.098	9.280	9.007	9.280	33,912	9.1548	-1.92%
2016-02-16	0	0.104	0.102	0.104	0.098	0.105	8,198,000	838,004	0.1022	9.462	9.280	9.462	8.916	9.553	90,104	9.3004	7.22%
2016-02-15	0	0.097	0.095	0.098	0.094	0.100	2,681,800	262,282	0.0978	8.825	8.643	8.916	8.552	9.098	29,476	8.8983	1.04%
2016-02-12	0	0.096	0.095	0.099	0.090	0.102	5,660,000	542,380	0.0958	8.734	8.643	9.007	8.189	9.280	62,209	8.7187	3.23%
2016-02-11	0	0.093	0.093	0.094	0.091	0.094	760,000	70,180	0.0923	8.461	8.461	8.552	8.280	8.552	8,353	8.4016	-5.10%
2016-02-05	0	0.098	0.098	0.100	0.095	0.102	4,235,612	415,858	0.0982	8.916	8.916	9.098	8.643	9.280	46,554	8.9329	-4.85%
2016-02-04	0	0.103	0.102	0.105	0.092	0.117	30,518,886	3,180,523	0.1042	9.371	9.280	9.553	8.370	10.65	335,433	9.4818	14.44%
2016-02-03	0	0.090	0.089	0.090	0.086	0.090	4,980,000	437,140	0.0878	8.189	8.098	8.189	7.825	8.189	54,735	7.9865	-1.10%
2016-02-02	0	0.091	0.090	0.091	0.087	0.091	5,180,360	465,487	0.0899	8.280	8.189	8.280	7.916	8.280	56,937	8.1754	1.11%
2016-02-01	0	0.090	0.088	0.090	0.088	0.090	684,560	61,219	0.0894	8.189	8.007	8.189	8.007	8.189	7,524	8.1365	-2.17%
2016-01-29	0	0.092	0.088	0.092	0.086	0.093	1,961,601	174,561	0.0890	8.370	8.007	8.370	7.825	8.461	21,560	8.0965	0.00%
2016-01-28	0	0.092	0.090	0.093	0.090	0.093	3,320,000	302,840	0.0912	8.370	8.189	8.461	8.189	8.461	36,490	8.2992	-1.08%
2016-01-27	0	0.093	0.092	0.093	0.091	0.093	3,080,007	283,720	0.0921	8.461	8.370	8.461	8.280	8.461	33,852	8.3811	0.00%
2016-01-26	0	0.093	0.091	0.093	0.091	0.096	4,100,000	376,940	0.0919	8.461	8.280	8.461	8.280	8.734	45,063	8.3647	-3.12%
2016-01-25	0	0.096	0.096	0.097	0.091	0.101	2,701,000	262,010	0.0970	8.734	8.734	8.825	8.280	9.189	29,687	8.8258	-2.04%
2016-01-22	0	0.098	0.095	0.098	0.090	0.100	8,580,000	831,020	0.0969	8.916	8.643	8.916	8.189	9.098	94,303	8.8123	8.89%
2016-01-21	0	0.090	0.090	0.091	0.082	0.102	15,367,600	1,434,359	0.0933	8.189	8.189	8.280	7.461	9.280	168,905	8.4921	-11.76%
2016-01-20	0	0.102	0.101	0.103	0.101	0.105	8,481,000	863,417	0.1018	9.280	9.189	9.371	9.189	9.553	93,215	9.2627	-2.86%
2016-01-19	0	0.105	0.105	0.107	0.104	0.108	4,645,000	490,280	0.1056	9.553	9.553	9.735	9.462	9.826	51,053	9.6033	0.96%
2016-01-18	0	0.104	0.104	0.106	0.099	0.107	6,665,000	690,325	0.1036	9.462	9.462	9.644	9.007	9.735	73,255	9.4236	-3.70%
2016-01-15	0	0.108	0.107	0.108	0.107	0.111	3,760,600	407,881	0.1085	9.826	9.735	9.826	9.735	10.10	41,333	9.8682	-3.57%
2016-01-14	0	0.112	0.110	0.112	0.105	0.113	5,005,000	549,480	0.1098	10.19	10.01	10.19	9.553	10.28	55,010	9.9887	-0.88%
2016-01-13	0	0.113	0.113	0.117	0.113	0.124	68,965,000	8,132,330	0.1179	10.28	10.28	10.65	10.28	11.28	757,994	10.729	-1.74%
2016-01-12	0	0.115	0.114	0.116	0.110	0.116	59,450,000	6,823,670	0.1148	10.46	10.37	10.55	10.01	10.55	653,414	10.443	-0.86%
2016-01-11	0	0.116	0.115	0.118	0.115	0.125	7,517,600	884,884	0.1177	10.55	10.46	10.74	10.46	11.37	82,626	10.710	-7.20%
2016-01-08	0	0.125	0.125	0.126	0.120	0.126	36,040,000	4,530,620	0.1257	11.37	11.37	11.46	10.92	11.46	396,115	11.438	2.46%
2016-01-07	0	0.122	0.122	0.123	0.116	0.130	5,560,000	668,500	0.1202	11.10	11.10	11.19	10.55	11.83	61,110	10.939	-4.69%
2016-01-06	0	0.128	0.128	0.130	0.128	0.133	3,976,000	514,102	0.1293	11.65	11.65	11.83	11.65	12.10	43,700	11.764	-2.29%
2016-01-05	0	0.131	0.131	0.132	0.130	0.132	4,420,000	576,920	0.1305	11.92	11.92	12.01	11.83	12.01	48,580	11.876	-1.50%
2016-01-04	0	0.133	0.133	0.134	0.131	0.141	2,920,000	388,120	0.1329	12.10	12.10	12.19	11.92	12.83	32,094	12.093	-1.48%
2015-12-31	0	0.135	0.134	0.137	0.133	0.137	2,793,000	378,424	0.1355	12.28	12.19	12.46	12.10	12.46	30,698	12.327	0.75%
2015-12-30	0	0.134	0.134	0.136	0.134	0.136	4,478,400	602,164	0.1345	12.19	12.19	12.37	12.19	12.37	49,222	12.234	-1.47%
2015-12-29	0	0.136	0.134	0.136	0.134	0.138	14,140,020	1,926,042	0.1362	12.37	12.19	12.37	12.19	12.56	155,413	12.393	-0.73%
2015-12-28	0	0.137	0.135	0.137	0.135	0.138	4,810,000	656,328	0.1365	12.46	12.28	12.46	12.28	12.56	52,867	12.415	-2.14%
2015-12-24	0	0.140	0.138	0.143	0.136	0.143	9,120,000	1,283,700	0.1408	12.74	12.56	13.01	12.37	13.01	100,238	12.807	4.48%
2015-12-23	0	0.134	0.134	0.135	0.132	0.136	4,320,000	581,000	0.1345	12.19	12.19	12.28	12.01	12.37	47,481	12.236	0.75%
2015-12-22	0	0.133	0.131	0.133	0.131	0.134	1,932,800	256,721	0.1328	12.10	11.92	12.10	11.92	12.19	21,243	12.085	-1.48%
2015-12-21	0	0.135	0.133	0.135	0.131	0.138	1,726,000	231,238	0.1340	12.28	12.10	12.28	11.92	12.56	18,970	12.189	-2.17%
2015-12-18	0	0.138	0.132	0.138	0.133	0.139	1,600,000	215,400	0.1346	12.56	12.01	12.56	12.10	12.65	17,586	12.249	1.47%
2015-12-17	0	0.136	0.135	0.138	0.135	0.139	4,500,000	615,140	0.1367	12.37	12.28	12.56	12.28	12.65	49,459	12.437	-2.16%
2015-12-16	0	0.139	0.138	0.140	0.134	0.141	4,921,960	682,975	0.1388	12.65	12.56	12.74	12.19	12.83	54,097	12.625	0.72%
2015-12-15	0	0.138	0.135	0.138	0.136	0.143	2,160,000	299,960	0.1389	12.56	12.28	12.56	12.37	13.01	23,741	12.635	2.99%
2015-12-14	0	0.134	0.133	0.134	0.131	0.139	8,040,000	1,077,260	0.1340	12.19	12.10	12.19	11.92	12.65	88,368	12.191	-2.90%
2015-12-11	0	0.138	0.138	0.140	0.137	0.144	44,300,000	6,202,620	0.1400	12.56	12.56	12.74	12.46	13.10	486,901	12.739	-0.72%
2015-12-10	0	0.139	0.138	0.139	0.137	0.143	5,120,000	715,180	0.1397	12.65	12.56	12.65	12.46	13.01	56,274	12.709	0.72%
2015-12-09	0	0.138	0.138	0.140	0.136	0.144	7,703,000	1,072,510	0.1392	12.56	12.56	12.74	12.37	13.10	84,664	12.668	-4.17%
2015-12-08	0	0.144	0.142	0.145	0.140	0.148	6,328,000	900,272	0.1423	13.10	12.92	13.19	12.74	13.47	69,551	12.944	-0.69%
2015-12-07	0	0.145	0.144	0.145	0.144	0.148	2,628,040	383,631	0.1460	13.19	13.10	13.19	13.10	13.47	28,885	13.281	0.69%
2015-12-04	0	0.144	0.144	0.145	0.139	0.146	14,220,000	2,015,440	0.1417	13.10	13.10	13.19	12.65	13.28	156,292	12.895	-2.04%
2015-12-03	0	0.147	0.146	0.147	0.138	0.152	8,134,000	1,192,210	0.1466	13.37	13.28	13.37	12.56	13.83	89,401	13.336	-2.65%
2015-12-02	0	0.151	0.151	0.152	0.150	0.156	6,353,000	966,920	0.1522	13.74	13.74	13.83	13.65	14.19	69,826	13.848	0.67%
2015-12-01	0	0.150	0.148	0.150	0.139	0.150	8,268,000	1,205,636	0.1458	13.65	13.47	13.65	12.65	13.65	90,874	13.267	6.38%
2015-11-30	0	0.141	0.141	0.145	0.130	0.152	22,976,800	3,213,679	0.1399	12.83	12.83	13.19	11.83	13.83	252,538	12.726	-6.62%
2015-11-27	0	0.151	0.151	0.152	0.141	0.160	154,490,000	23,302,146	0.1508	13.74	13.74	13.83	12.83	14.56	1,697,998	13.723	-5.63%
2015-11-26	0	0.160	0.160	0.161	0.160	0.167	8,902,000	1,445,522	0.1624	14.56	14.56	14.65	14.56	15.19	97,842	14.774	-3.03%
2015-11-25	0	0.165	0.165	0.166	0.162	0.168	10,040,200	1,658,610	0.1652	15.01	15.01	15.10	14.74	15.29	110,352	15.030	1.85%
2015-11-24	0	0.162	0.162	0.165	0.161	0.169	12,465,600	2,045,778	0.1641	14.74	14.74	15.01	14.65	15.38	137,009	14.932	-4.71%
2015-11-23	0	0.170	0.168	0.170	0.168	0.173	24,025,114	4,086,128	0.1701	15.47	15.29	15.47	15.29	15.74	264,060	15.474	1.19%
2015-11-20	0	0.168	0.166	0.168	0.152	0.203	605,460,000	108,288,060	0.1789	15.29	15.10	15.29	13.83	18.47	6,654,605	16.273	-14.72%
2015-11-19	0	0.197	0.196	0.197	0.188	0.220	358,400,600	71,180,294	0.1986	17.92	17.83	17.92	17.10	20.02	3,939,178	18.070	-2.48%
2015-11-18	0	0.202	0.201	0.202	0.195	0.210	146,491,800	29,775,301	0.2033	18.38	18.29	18.38	17.74	19.11	1,610,090	18.493	-1.46%
2015-11-17	0	0.205	0.203	0.205	0.200	0.215	107,140,037	22,038,947	0.2057	18.65	18.47	18.65	18.20	19.56	1,177,575	18.716	-1.44%
2015-11-16	0	0.208	0.206	0.209	0.204	0.223	154,747,007	32,639,943	0.2109	18.92	18.74	19.02	18.56	20.29	1,700,823	19.191	-5.45%
2015-11-13	0	0.220	0.218	0.220	0.216	0.232	108,465,337	23,924,662	0.2206	20.02	19.83	20.02	19.65	21.11	1,192,142	20.069	-3.93%
2015-11-12	0	0.229	0.228	0.229	0.198	0.234	433,778,400	91,768,227	0.2116	20.84	20.74	20.84	18.01	21.29	4,767,654	19.248	-0.43%
2015-11-11	0	0.230	0.227	0.230	0.217	0.243	165,435,200	38,044,475	0.2300	20.93	20.65	20.93	19.74	22.11	1,818,297	20.923	-0.43%
2015-11-10	0	0.231	0.230	0.231	0.225	0.240	196,200,800	45,167,372	0.2302	21.02	20.93	21.02	20.47	21.84	2,156,441	20.945	0.43%
2015-11-09	0	0.230	0.228	0.231	0.224	0.255	383,423,600	91,542,132	0.2387	20.93	20.74	21.02	20.38	23.20	4,214,205	21.722	0.88%
2015-11-06	0	0.228	0.227	0.228	0.226	0.232	34,464,800	7,883,179	0.2287	20.74	20.65	20.74	20.56	21.11	378,802	20.811	0.00%
2015-11-05	0	0.228	0.227	0.229	0.226	0.249	113,761,500	27,172,595	0.2389	20.74	20.65	20.84	20.56	22.65	1,250,352	21.732	-2.56%
2015-11-04	0	0.234	0.233	0.234	0.212	0.239	216,604,900	50,025,135	0.2310	21.29	21.20	21.29	19.29	21.75	2,380,703	21.013	11.96%
2015-11-03	0	0.209	0.208	0.210	0.206	0.216	31,866,000	6,713,650	0.2107	19.02	18.92	19.11	18.74	19.65	350,239	19.169	1.46%
2015-11-02	0	0.206	0.206	0.207	0.202	0.214	24,930,000	5,179,980	0.2078	18.74	18.74	18.83	18.38	19.47	274,005	18.905	1.98%
2015-10-30	0	0.202	0.202	0.204	0.200	0.204	16,498,000	3,331,604	0.2019	18.38	18.38	18.56	18.20	18.56	181,329	18.373	0.50%
2015-10-29	0	0.201	0.201	0.203	0.200	0.208	16,552,000	3,356,300	0.2028	18.29	18.29	18.47	18.20	18.92	181,923	18.449	0.00%
2015-10-28	0	0.201	0.201	0.202	0.200	0.208	22,115,108	4,506,766	0.2038	18.29	18.29	18.38	18.20	18.92	243,067	18.541	-1.47%
2015-10-27	0	0.204	0.204	0.206	0.200	0.207	73,165,000	14,824,325	0.2026	18.56	18.56	18.74	18.20	18.83	804,156	18.435	1.49%
2015-10-26	0	0.201	0.201	0.206	0.199	0.218	68,238,000	14,085,790	0.2064	18.29	18.29	18.74	18.11	19.83	750,003	18.781	-4.74%
2015-10-23	0	0.211	0.211	0.212	0.210	0.218	20,723,000	4,405,509	0.2126	19.20	19.20	19.29	19.11	19.83	227,766	19.342	-1.40%
2015-10-22	0	0.214	0.211	0.213	0.205	0.215	21,340,000	4,497,160	0.2107	19.47	19.20	19.38	18.65	19.56	234,548	19.174	1.90%
2015-10-20	0	0.210	0.210	0.211	0.205	0.220	24,020,000	5,083,560	0.2116	19.11	19.11	19.20	18.65	20.02	264,004	19.256	-2.33%
2015-10-19	0	0.215	0.214	0.215	0.199	0.218	149,340,000	30,824,520	0.2064	19.56	19.47	19.56	18.11	19.83	1,641,395	18.779	1.90%
2015-10-16	0	0.211	0.210	0.212	0.209	0.229	44,346,000	9,532,660	0.2150	19.20	19.11	19.29	19.02	20.84	487,406	19.558	-4.95%
2015-10-15	0	0.222	0.221	0.224	0.219	0.238	58,105,000	13,071,340	0.2250	20.20	20.11	20.38	19.93	21.65	638,632	20.468	-5.13%
2015-10-14	0	0.234	0.233	0.234	0.208	0.243	279,619,000	64,729,927	0.2315	21.29	21.20	21.29	18.92	22.11	3,073,290	21.062	10.38%
2015-10-13	0	0.212	0.211	0.212	0.193	0.214	90,442,600	18,718,235	0.2070	19.29	19.20	19.29	17.56	19.47	994,054	18.830	7.07%
2015-10-12	0	0.198	0.198	0.199	0.192	0.201	46,264,000	9,152,092	0.1978	18.01	18.01	18.11	17.47	18.29	508,487	17.999	3.66%
2015-10-09	0	0.191	0.190	0.191	0.188	0.208	59,534,000	11,561,785	0.1942	17.38	17.29	17.38	17.10	18.92	654,338	17.669	-4.50%
2015-10-08	0	0.200	0.199	0.200	0.194	0.206	48,310,001	9,555,355	0.1978	18.20	18.11	18.20	17.65	18.74	530,975	17.996	1.01%
2015-10-07	0	0.198	0.198	0.199	0.193	0.221	346,269,600	71,480,356	0.2064	18.01	18.01	18.11	17.56	20.11	3,805,846	18.782	5.88%
2015-10-06	0	0.187	0.181	0.187	0.178	0.188	30,646,000	5,593,392	0.1825	17.01	16.47	17.01	16.20	17.10	336,830	16.606	2.19%
2015-10-05	0	0.183	0.182	0.184	0.180	0.198	34,062,040	6,349,587	0.1864	16.65	16.56	16.74	16.38	18.01	374,376	16.960	-3.68%
2015-10-02	0	0.190	0.189	0.190	0.183	0.200	45,115,000	8,548,910	0.1895	17.29	17.20	17.29	16.65	18.20	495,859	17.241	3.83%
2015-09-30	0	0.183	0.180	0.183	0.174	0.184	90,974,000	16,380,924	0.1801	16.65	16.38	16.65	15.83	16.74	999,894	16.383	3.98%
2015-09-29	0	0.176	0.175	0.177	0.171	0.177	17,480,000	3,040,580	0.1739	16.01	15.92	16.10	15.56	16.10	192,123	15.826	-1.12%
2015-09-25	0	0.178	0.177	0.178	0.167	0.186	77,666,400	13,909,018	0.1791	16.20	16.10	16.20	15.19	16.92	853,631	16.294	3.49%
2015-09-24	0	0.172	0.170	0.171	0.152	0.173	58,903,225	9,508,426	0.1614	15.65	15.47	15.56	13.83	15.74	647,405	14.687	9.55%
2015-09-23	0	0.157	0.156	0.157	0.145	0.159	108,643,000	16,262,338	0.1497	14.28	14.19	14.28	13.19	14.47	1,194,094	13.619	5.37%
2015-09-22	0	0.149	0.146	0.147	0.145	0.155	51,131,000	7,484,921	0.1464	13.56	13.28	13.37	13.19	14.10	561,980	13.319	-0.67%
2015-09-21	0	0.150	0.146	0.150	0.143	0.150	57,666,000	8,389,508	0.1455	13.65	13.28	13.65	13.01	13.65	633,806	13.237	0.00%
2015-09-18	0	0.150	0.148	0.150	0.147	0.152	45,400,600	6,761,664	0.1489	13.65	13.47	13.65	13.37	13.83	498,998	13.550	2.04%
2015-09-17	0	0.147	0.144	0.147	0.143	0.149	44,179,000	6,435,076	0.1457	13.37	13.10	13.37	13.01	13.56	485,571	13.253	2.08%
2015-09-16	0	0.144	0.143	0.145	0.143	0.155	25,100,240	3,676,614	0.1465	13.10	13.01	13.19	13.01	14.10	275,877	13.327	-5.88%
2015-09-15	0	0.153	0.151	0.153	0.151	0.158	2,156,000	332,976	0.1544	13.92	13.74	13.92	13.74	14.38	23,697	14.052	-3.16%
2015-09-14	0	0.158	0.155	0.157	0.155	0.160	4,035,400	632,105	0.1566	14.38	14.10	14.28	14.10	14.56	44,353	14.252	0.00%
2015-09-11	0	0.158	0.156	0.158	0.153	0.160	7,147,000	1,126,195	0.1576	14.38	14.19	14.38	13.92	14.56	78,553	14.337	-0.63%
2015-09-10	0	0.159	0.155	0.159	0.137	0.174	142,081,000	20,838,410	0.1467	14.47	14.10	14.47	12.46	15.83	1,561,611	13.344	11.19%
2015-09-09	0	0.143	0.141	0.143	0.136	0.144	7,632,000	1,089,200	0.1427	13.01	12.83	13.01	12.37	13.10	83,883	12.985	3.62%
2015-09-08	0	0.138	0.137	0.138	0.130	0.139	10,220,000	1,393,750	0.1364	12.56	12.46	12.56	11.83	12.65	112,328	12.408	1.47%
2015-09-07	0	0.136	0.136	0.140	0.132	0.145	5,107,000	698,656	0.1368	12.37	12.37	12.74	12.01	13.19	56,131	12.447	-2.16%
2015-09-04	0	0.139	0.136	0.140	0.132	0.145	6,003,000	824,722	0.1374	12.65	12.37	12.74	12.01	13.19	65,979	12.500	-1.42%
2015-09-02	0	0.141	0.140	0.142	0.132	0.148	7,640,000	1,073,560	0.1405	12.83	12.74	12.92	12.01	13.47	83,971	12.785	-5.37%
2015-09-01	0	0.149	0.148	0.149	0.146	0.155	4,445,000	675,980	0.1521	13.56	13.47	13.56	13.28	14.10	48,855	13.836	0.68%
2015-08-31	0	0.148	0.145	0.148	0.142	0.152	4,821,600	710,675	0.1474	13.47	13.19	13.47	12.92	13.83	52,994	13.410	-3.27%
2015-08-28	0	0.153	0.152	0.153	0.152	0.161	11,860,000	1,823,080	0.1537	13.92	13.83	13.92	13.83	14.65	130,353	13.986	-1.92%
2015-08-27	0	0.156	0.155	0.157	0.150	0.158	24,908,000	3,864,722	0.1552	14.19	14.10	14.28	13.65	14.38	273,764	14.117	5.41%
2015-08-26	0	0.148	0.147	0.149	0.147	0.154	17,951,000	2,694,344	0.1501	13.47	13.37	13.56	13.37	14.01	197,299	13.656	0.68%
2015-08-25	0	0.147	0.145	0.148	0.140	0.154	54,600,000	8,055,720	0.1475	13.37	13.19	13.47	12.74	14.01	600,108	13.424	1.38%
2015-08-24	0	0.145	0.144	0.145	0.128	0.160	73,385,000	10,237,926	0.1395	13.19	13.10	13.19	11.65	14.56	806,574	12.693	-0.68%
2015-08-21	0	0.146	0.146	0.147	0.137	0.148	12,635,600	1,801,522	0.1426	13.28	13.28	13.37	12.46	13.47	138,878	12.972	-0.68%
2015-08-20	0	0.147	0.146	0.148	0.141	0.149	16,361,000	2,382,618	0.1456	13.37	13.28	13.47	12.83	13.56	179,824	13.250	0.00%
2015-08-19	0	0.147	0.145	0.147	0.141	0.154	12,104,000	1,770,424	0.1463	13.37	13.19	13.37	12.83	14.01	133,035	13.308	1.38%
2015-08-18	0	0.145	0.142	0.145	0.140	0.163	107,148,100	15,684,014	0.1464	13.19	12.92	13.19	12.74	14.83	1,177,664	13.318	-8.81%
2015-08-17	0	0.159	0.159	0.160	0.155	0.165	41,116,080	6,574,697	0.1599	14.47	14.47	14.56	14.10	15.01	451,906	14.549	-3.64%
2015-08-14	0	0.165	0.165	0.166	0.163	0.169	37,861,412	6,232,525	0.1646	15.01	15.01	15.10	14.83	15.38	416,134	14.977	-0.60%
2015-08-13	0	0.166	0.166	0.170	0.160	0.175	9,560,000	1,595,280	0.1669	15.10	15.10	15.47	14.56	15.92	105,074	15.182	-1.78%
2015-08-12	0	0.169	0.168	0.169	0.165	0.175	11,305,000	1,924,025	0.1702	15.38	15.29	15.38	15.01	15.92	124,253	15.485	-3.43%
2015-08-11	0	0.175	0.174	0.175	0.175	0.186	11,664,000	2,106,960	0.1806	15.92	15.83	15.92	15.92	16.92	128,199	16.435	-3.85%
2015-08-10	0	0.182	0.178	0.179	0.175	0.182	9,670,000	1,727,200	0.1786	16.56	16.20	16.29	15.92	16.56	106,283	16.251	2.82%
2015-08-07	0	0.177	0.177	0.179	0.177	0.182	30,220,000	5,425,420	0.1795	16.10	16.10	16.29	16.10	16.56	332,148	16.334	-2.21%
2015-08-06	0	0.181	0.180	0.181	0.179	0.183	6,412,000	1,161,412	0.1811	16.47	16.38	16.47	16.29	16.65	70,474	16.480	0.56%
2015-08-05	0	0.180	0.180	0.185	0.177	0.182	9,032,000	1,622,680	0.1797	16.38	16.38	16.83	16.10	16.56	99,271	16.346	0.00%
2015-08-04	0	0.180	0.178	0.180	0.177	0.194	27,421,000	5,065,992	0.1847	16.38	16.20	16.38	16.10	17.65	301,384	16.809	3.45%
2015-08-03	0	0.174	0.174	0.178	0.174	0.182	10,581,600	1,876,290	0.1773	15.83	15.83	16.20	15.83	16.56	116,302	16.133	-4.40%
2015-07-31	0	0.182	0.182	0.183	0.180	0.190	11,233,000	2,064,255	0.1838	16.56	16.56	16.65	16.38	17.29	123,462	16.720	-2.15%
2015-07-30	0	0.186	0.184	0.185	0.182	0.200	55,700,000	10,633,580	0.1909	16.92	16.74	16.83	16.56	18.20	612,198	17.370	3.33%
2015-07-29	0	0.180	0.180	0.182	0.170	0.180	29,782,600	5,251,741	0.1763	16.38	16.38	16.56	15.47	16.38	327,340	16.044	5.88%
2015-07-28	0	0.170	0.169	0.171	0.153	0.179	25,227,300	4,302,749	0.1706	15.47	15.38	15.56	13.92	16.29	277,273	15.518	-2.86%
2015-07-27	0	0.175	0.175	0.177	0.170	0.197	23,049,700	4,176,257	0.1812	15.92	15.92	16.10	15.47	17.92	253,339	16.485	-9.79%
2015-07-24	0	0.194	0.194	0.196	0.180	0.214	73,405,600	14,586,458	0.1987	17.65	17.65	17.83	16.38	19.47	806,800	18.079	6.01%
2015-07-23	0	0.183	0.183	0.184	0.183	0.188	7,800,000	1,435,860	0.1841	16.65	16.65	16.74	16.65	17.10	85,730	16.749	-1.08%
2015-07-22	0	0.185	0.182	0.185	0.181	0.185	8,280,000	1,508,674	0.1822	16.83	16.56	16.83	16.47	16.83	91,005	16.578	0.00%
2015-07-21	0	0.185	0.185	0.186	0.180	0.190	15,630,000	2,909,030	0.1861	16.83	16.83	16.92	16.38	17.29	171,789	16.934	-0.54%
2015-07-20	0	0.186	0.186	0.188	0.178	0.188	28,120,000	5,168,540	0.1838	16.92	16.92	17.10	16.20	17.10	309,067	16.723	4.49%
2015-07-17	0	0.178	0.179	0.180	0.172	0.182	16,482,600	2,943,298	0.1786	16.20	16.29	16.38	15.65	16.56	181,160	16.247	1.14%
2015-07-16	0	0.176	0.173	0.176	0.168	0.177	11,940,200	2,075,853	0.1739	16.01	15.74	16.01	15.29	16.10	131,235	15.818	2.92%
2015-07-15	0	0.171	0.171	0.172	0.170	0.184	35,141,400	6,220,126	0.1770	15.56	15.56	15.65	15.47	16.74	386,239	16.104	-4.47%
2015-07-14	0	0.179	0.178	0.179	0.176	0.190	41,600,003	7,609,420	0.1829	16.29	16.20	16.29	16.01	17.29	457,225	16.643	-2.72%
2015-07-13	0	0.184	0.184	0.185	0.156	0.188	62,100,054	11,025,509	0.1775	16.74	16.74	16.83	14.19	17.10	682,541	16.154	8.24%
2015-07-10	0	0.170	0.169	0.170	0.165	0.182	74,223,000	12,686,862	0.1709	15.47	15.38	15.47	15.01	16.56	815,784	15.552	11.84%
2015-07-09	0	0.152	0.152	0.155	0.109	0.168	122,959,876	17,016,232	0.1384	13.83	13.83	14.10	9.917	15.29	1,351,451	12.591	40.74%
2015-07-08	0	0.108	0.108	0.109	0.100	0.130	62,230,000	6,844,688	0.1100	9.826	9.826	9.917	9.098	11.83	683,969	10.007	-20.59%
2015-07-07	0	0.136	0.136	0.141	0.130	0.158	31,440,000	4,635,460	0.1474	12.37	12.37	12.83	11.83	14.38	345,557	13.414	-8.11%
2015-07-06	0	0.148	0.147	0.148	0.130	0.200	63,409,000	9,477,713	0.1495	13.47	13.37	13.47	11.83	18.20	696,928	13.599	-22.51%
2015-07-03	0	0.191	0.190	0.192	0.182	0.223	52,906,200	10,408,953	0.1967	17.38	17.29	17.47	16.56	20.29	581,492	17.900	-14.35%
2015-07-02	0	0.223	0.221	0.222	0.218	0.236	19,244,376	4,366,853	0.2269	20.29	20.11	20.20	19.83	21.47	211,515	20.646	-3.04%
2015-06-30	0	0.230	0.230	0.232	0.195	0.240	54,180,020	12,048,804	0.2224	20.93	20.93	21.11	17.74	21.84	595,492	20.233	-3.36%
2015-06-29	0	0.238	0.236	0.238	0.225	0.260	34,123,400	8,219,903	0.2409	21.65	21.47	21.65	20.47	23.66	375,050	21.917	-8.46%
2015-06-26	0	0.260	0.250	0.260	0.250	0.260	43,840,000	11,119,300	0.2536	23.66	22.75	23.66	22.75	23.66	481,845	23.077	0.00%
2015-06-25	0	0.260	0.255	0.260	0.255	0.265	24,182,070	6,200,396	0.2564	23.66	23.20	23.66	23.20	24.11	265,785	23.329	-1.89%
2015-06-24	0	0.265	0.260	0.265	0.255	0.265	21,595,600	5,600,990	0.2594	24.11	23.66	24.11	23.20	24.11	237,357	23.597	0.00%
2015-06-23	0	0.265	0.260	0.265	0.255	0.265	16,640,160	4,334,085	0.2605	24.11	23.66	24.11	23.20	24.11	182,892	23.698	0.00%
2015-06-22	0	0.265	0.260	0.265	0.255	0.275	12,701,000	3,357,994	0.2644	24.11	23.66	24.11	23.20	25.02	139,597	24.055	0.00%
2015-06-19	0	0.265	0.260	0.265	0.260	0.290	32,580,000	8,932,250	0.2742	24.11	23.66	24.11	23.66	26.39	358,086	24.944	-5.36%
2015-06-18	0	0.280	0.275	0.280	0.255	0.280	83,118,000	22,529,440	0.2711	25.48	25.02	25.48	23.20	25.48	913,549	24.661	9.80%
2015-06-17	0	0.255	0.250	0.255	0.250	0.260	19,138,000	4,896,280	0.2558	23.20	22.75	23.20	22.75	23.66	210,346	23.277	0.00%
2015-06-16	0	0.255	0.255	0.260	0.255	0.265	20,775,200	5,364,524	0.2582	23.20	23.20	23.66	23.20	24.11	228,340	23.494	0.00%
2015-06-15	0	0.255	0.250	0.255	0.250	0.265	30,491,094	7,858,918	0.2577	23.20	22.75	23.20	22.75	24.11	335,127	23.451	-3.77%
2015-06-12	0	0.265	0.260	0.265	0.250	0.275	53,913,600	14,105,426	0.2616	24.11	23.66	24.11	22.75	25.02	592,564	23.804	6.43%
2015-06-11	0	0.249	0.249	0.250	0.243	0.260	47,724,000	12,012,928	0.2517	22.65	22.65	22.75	22.11	23.66	524,534	22.902	3.32%
2015-06-10	0	0.241	0.240	0.241	0.240	0.265	96,476,000	24,276,667	0.2516	21.93	21.84	21.93	21.84	24.11	1,060,367	22.895	-10.74%
2015-06-09	0	0.270	0.265	0.270	0.250	0.290	118,961,000	31,402,115	0.2640	24.57	24.11	24.57	22.75	26.39	1,307,499	24.017	-5.26%
2015-06-08	0	0.285	0.290	0.295	0.285	0.295	29,389,600	8,474,150	0.2883	25.93	26.39	26.84	25.93	26.84	323,021	26.234	-3.39%
2015-06-05	0	0.295	0.290	0.295	0.285	0.295	38,190,000	11,042,910	0.2892	26.84	26.39	26.84	25.93	26.84	419,746	26.309	0.00%
2015-06-04	0	0.295	0.290	0.295	0.285	0.310	81,623,520	24,125,250	0.2956	26.84	26.39	26.84	25.93	28.20	897,123	26.892	-3.28%
2015-06-03	0	0.305	0.300	0.305	0.295	0.305	66,287,322	19,850,805	0.2995	27.75	27.30	27.75	26.84	27.75	728,563	27.247	1.67%
2015-06-02	0	0.300	0.295	0.300	0.290	0.300	74,254,400	21,866,806	0.2945	27.30	26.84	27.30	26.39	27.30	816,129	26.793	0.00%
2015-06-01	0	0.300	0.295	0.300	0.285	0.300	53,606,400	15,785,409	0.2945	27.30	26.84	27.30	25.93	27.30	589,187	26.792	0.00%
2015-05-29	0	0.300	0.295	0.300	0.285	0.310	145,321,400	42,848,997	0.2949	27.30	26.84	27.30	25.93	28.20	1,597,226	26.827	-1.64%
2015-05-28	0	0.305	0.300	0.310	0.300	0.320	85,535,600	26,282,191	0.3073	27.75	27.30	28.20	27.30	29.11	940,121	27.956	-3.17%
2015-05-27	0	0.315	0.310	0.315	0.305	0.330	80,056,600	24,932,849	0.3114	28.66	28.20	28.66	27.75	30.02	879,901	28.336	-3.08%
2015-05-26	0	0.325	0.320	0.325	0.320	0.335	101,270,920	33,033,866	0.3262	29.57	29.11	29.57	29.11	30.48	1,113,068	29.678	1.56%
2015-05-22	0	0.320	0.320	0.325	0.315	0.340	218,898,314	71,224,986	0.3254	29.11	29.11	29.57	28.66	30.93	2,405,909	29.604	3.23%
2015-05-21	0	0.310	0.305	0.310	0.290	0.320	203,631,240	62,590,762	0.3074	28.20	27.75	28.20	26.39	29.11	2,238,109	27.966	3.33%
2015-05-20	0	0.300	0.295	0.300	0.295	0.310	101,782,600	30,607,549	0.3007	27.30	26.84	27.30	26.84	28.20	1,118,692	27.360	3.45%
2015-05-19	0	0.290	0.285	0.295	0.285	0.300	77,808,452	22,525,356	0.2895	26.39	25.93	26.84	25.93	27.30	855,192	26.340	-1.69%
2015-05-18	0	0.295	0.290	0.295	0.290	0.300	45,897,000	13,565,985	0.2956	26.84	26.39	26.84	26.39	27.30	504,454	26.892	-1.67%
2015-05-15	0	0.300	0.295	0.300	0.295	0.310	40,861,400	12,239,234	0.2995	27.30	26.84	27.30	26.84	28.20	449,107	27.252	-3.23%
2015-05-14	0	0.310	0.300	0.310	0.300	0.325	65,985,105	20,535,499	0.3112	28.20	27.30	28.20	27.30	29.57	725,242	28.315	-1.59%
2015-05-13	0	0.315	0.310	0.315	0.295	0.320	227,152,200	71,023,508	0.3127	28.66	28.20	28.66	26.84	29.11	2,496,628	28.448	6.78%
2015-05-12	0	0.295	0.285	0.295	0.285	0.295	58,519,790	16,895,376	0.2887	26.84	25.93	26.84	25.93	26.84	643,190	26.268	1.72%
2015-05-11	0	0.290	0.285	0.295	0.285	0.305	46,901,800	13,655,571	0.2912	26.39	25.93	26.84	25.93	27.75	515,497	26.490	-1.69%
2015-05-08	0	0.295	0.290	0.295	0.285	0.300	50,442,235	14,764,579	0.2927	26.84	26.39	26.84	25.93	27.30	554,410	26.631	3.51%
2015-05-07	0	0.285	0.280	0.285	0.280	0.295	66,018,270	18,849,026	0.2855	25.93	25.48	25.93	25.48	26.84	725,606	25.977	-3.39%
2015-05-06	0	0.295	0.285	0.295	0.285	0.300	65,818,210	19,198,186	0.2917	26.84	25.93	26.84	25.93	27.30	723,407	26.539	-1.67%
2015-05-05	0	0.300	0.295	0.300	0.285	0.315	163,918,000	48,814,720	0.2978	27.30	26.84	27.30	25.93	28.66	1,801,621	27.095	-4.76%
2015-05-04	0	0.315	0.310	0.315	0.295	0.330	120,568,410	37,589,580	0.3118	28.66	28.20	28.66	26.84	30.02	1,325,166	28.366	-3.08%
2015-04-30	0	0.325	0.320	0.325	0.315	0.360	545,430,513	184,395,098	0.3381	29.57	29.11	29.57	28.66	32.75	5,994,822	30.759	-1.52%
2015-04-29	0	0.330	0.325	0.330	0.275	0.330	542,937,200	167,108,743	0.3078	30.02	29.57	30.02	25.02	30.02	5,967,418	28.004	15.79%
2015-04-28	0	0.285	0.280	0.285	0.270	0.290	122,485,425	33,872,809	0.2765	25.93	25.48	25.93	24.57	26.39	1,346,236	25.161	-1.72%
2015-04-27	0	0.290	0.285	0.290	0.280	0.305	145,577,800	42,089,029	0.2891	26.39	25.93	26.39	25.48	27.75	1,600,044	26.305	-1.69%
2015-04-24	0	0.295	0.290	0.295	0.280	0.305	113,418,412	33,073,739	0.2916	26.84	26.39	26.84	25.48	27.75	1,246,581	26.532	3.51%
2015-04-23	0	0.285	0.280	0.285	0.270	0.300	186,694,342	52,885,071	0.2833	25.93	25.48	25.93	24.57	27.30	2,051,956	25.773	-1.72%
2015-04-22	0	0.290	0.290	0.295	0.285	0.325	301,870,820	89,413,153	0.2962	26.39	26.39	26.84	25.93	29.57	3,317,859	26.949	-7.94%
2015-04-21	0	0.315	0.310	0.315	0.300	0.345	803,890,667	256,439,657	0.3190	28.66	28.20	28.66	27.30	31.39	8,835,555	29.024	5.00%
2015-04-20	0	0.300	0.295	0.300	0.240	0.320	1,418,569,480	406,004,831	0.2862	27.30	26.84	27.30	21.84	29.11	15,591,484	26.040	26.58%
2015-04-17	0	0.237	0.237	0.238	0.222	0.265	437,420,608	105,103,648	0.2403	21.56	21.56	21.65	20.20	24.11	4,807,686	21.862	-7.06%
2015-04-16	0	0.255	0.250	0.255	0.248	0.320	685,018,462	186,188,255	0.2718	23.20	22.75	23.20	22.56	29.11	7,529,032	24.729	-12.07%
2015-04-15	0	0.290	0.285	0.290	0.240	0.370	950,440,920	290,517,843	0.3057	26.39	25.93	26.39	21.84	33.66	10,446,288	27.811	1.75%
2015-04-14	0	0.285	0.280	0.285	0.212	0.295	1,119,908,579	292,858,713	0.2615	25.93	25.48	25.93	19.29	26.84	12,308,905	23.792	39.71%
2015-04-13	0	0.204	0.203	0.204	0.145	0.204	789,417,055	143,705,431	0.1820	18.56	18.47	18.56	13.19	18.56	8,676,476	16.563	42.66%
2015-04-10	0	0.143	0.143	0.144	0.133	0.147	245,230,100	34,446,320	0.1405	13.01	13.01	13.10	12.10	13.37	2,695,322	12.780	8.33%
2015-04-09	0	0.132	0.132	0.133	0.130	0.135	85,498,600	11,306,294	0.1322	12.01	12.01	12.10	11.83	12.28	939,714	12.032	1.54%
2015-04-08	0	0.130	0.129	0.130	0.126	0.138	138,314,778	18,180,784	0.1314	11.83	11.74	11.83	11.46	12.56	1,520,216	11.959	3.17%
2015-04-02	0	0.126	0.125	0.126	0.125	0.130	53,857,400	6,810,215	0.1264	11.46	11.37	11.46	11.37	11.83	591,946	11.505	-2.33%
2015-04-01	0	0.129	0.127	0.128	0.127	0.134	51,486,600	6,666,819	0.1295	11.74	11.55	11.65	11.55	12.19	565,889	11.781	-2.27%
2015-03-31	0	0.132	0.131	0.132	0.126	0.138	196,868,800	26,161,359	0.1329	12.01	11.92	12.01	11.46	12.56	2,163,783	12.091	3.94%
2015-03-30	0	0.127	0.126	0.127	0.122	0.127	36,469,000	4,527,472	0.1241	11.55	11.46	11.55	11.10	11.55	400,830	11.295	0.79%
2015-03-27	0	0.126	0.124	0.126	0.122	0.128	47,437,080	5,961,284	0.1257	11.46	11.28	11.46	11.10	11.65	521,381	11.434	1.61%
2015-03-26	0	0.124	0.123	0.124	0.122	0.126	28,613,616	3,551,126	0.1241	11.28	11.19	11.28	11.10	11.46	314,492	11.292	-0.80%
2015-03-25	0	0.125	0.123	0.125	0.121	0.127	26,671,000	3,324,434	0.1246	11.37	11.19	11.37	11.01	11.55	293,141	11.341	-1.57%
2015-03-24	0	0.127	0.126	0.128	0.120	0.131	79,544,920	10,114,469	0.1272	11.55	11.46	11.65	10.92	11.92	874,277	11.569	3.25%
2015-03-23	0	0.123	0.121	0.123	0.120	0.124	51,792,500	6,286,690	0.1214	11.19	11.01	11.19	10.92	11.28	569,251	11.044	-0.81%
2015-03-20	0	0.124	0.123	0.124	0.121	0.127	53,884,000	6,648,035	0.1234	11.28	11.19	11.28	11.01	11.55	592,239	11.225	-2.36%
2015-03-19	0	0.127	0.126	0.127	0.124	0.133	93,648,000	11,951,756	0.1276	11.55	11.46	11.55	11.28	12.10	1,029,284	11.612	-3.79%
2015-03-18	0	0.132	0.131	0.132	0.129	0.137	86,888,000	11,524,926	0.1326	12.01	11.92	12.01	11.74	12.46	954,985	12.068	-1.49%
2015-03-17	0	0.134	0.132	0.134	0.130	0.144	136,482,000	18,295,743	0.1341	12.19	12.01	12.19	11.83	13.10	1,500,072	12.197	-5.63%
2015-03-16	0	0.142	0.141	0.142	0.130	0.145	346,655,400	48,607,384	0.1402	12.92	12.83	12.92	11.83	13.19	3,810,086	12.758	8.40%
2015-03-13	0	0.131	0.130	0.131	0.121	0.135	245,258,000	32,038,536	0.1306	11.92	11.83	11.92	11.01	12.28	2,695,628	11.885	5.65%
2015-03-12	0	0.124	0.124	0.125	0.120	0.127	66,645,000	8,217,447	0.1233	11.28	11.28	11.37	10.92	11.55	732,495	11.218	0.00%
2015-03-11	0	0.124	0.123	0.124	0.117	0.128	152,389,600	18,918,703	0.1241	11.28	11.19	11.28	10.65	11.65	1,674,913	11.295	3.33%
2015-03-10	0	0.120	0.119	0.120	0.116	0.125	152,446,000	18,402,428	0.1207	10.92	10.83	10.92	10.55	11.37	1,675,533	10.983	2.56%
2015-03-09	0	0.117	0.117	0.118	0.108	0.127	342,347,618	41,006,695	0.1198	10.65	10.65	10.74	9.826	11.55	3,762,740	10.898	5.41%
2015-03-06	0	0.111	0.111	0.112	0.109	0.119	229,160,344	25,828,958	0.1127	10.10	10.10	10.19	9.917	10.83	2,518,699	10.255	-2.63%
2015-03-05	0	0.114	0.114	0.115	0.108	0.126	289,546,839	33,330,493	0.1151	10.37	10.37	10.46	9.826	11.46	3,182,407	10.473	-5.00%
2015-03-04	0	0.120	0.118	0.119	0.118	0.152	450,366,000	58,063,276	0.1289	10.92	10.74	10.83	10.74	13.83	4,949,969	11.730	-21.05%
2015-03-03	0	0.152	0.151	0.152	0.149	0.155	141,736,761	21,192,577	0.1495	13.83	13.74	13.83	13.56	14.10	1,557,827	13.604	-0.65%
2015-03-02	0	0.153	0.151	0.153	0.148	0.157	27,078,600	4,069,209	0.1503	13.92	13.74	13.92	13.47	14.28	297,621	13.672	0.00%
2015-02-27	0	0.153	0.151	0.154	0.147	0.156	29,775,000	4,472,378	0.1502	13.92	13.74	14.01	13.37	14.19	327,257	13.666	-2.55%
2015-02-26	0	0.157	0.154	0.157	0.134	0.160	138,265,600	20,324,764	0.1470	14.28	14.01	14.28	12.19	14.56	1,519,676	13.374	-0.63%
2015-02-25	0	0.158	0.156	0.158	0.155	0.160	11,509,600	1,801,998	0.1566	14.38	14.19	14.38	14.10	14.56	126,502	14.245	-1.25%
2015-02-24	0	0.160	0.159	0.160	0.156	0.160	16,268,687	2,560,508	0.1574	14.56	14.47	14.56	14.19	14.56	178,809	14.320	0.00%
2015-02-23	0	0.160	0.158	0.160	0.157	0.161	11,611,600	1,846,283	0.1590	14.56	14.38	14.56	14.28	14.65	127,623	14.467	-1.23%
2015-02-18	0	0.162	0.161	0.162	0.158	0.162	75,080,000	11,311,720	0.1507	14.74	14.65	14.74	14.38	14.74	825,204	13.708	0.00%
2015-02-17	0	0.162	0.159	0.160	0.153	0.167	94,829,000	14,797,278	0.1560	14.74	14.47	14.56	13.92	15.19	1,042,265	14.197	1.25%
2015-02-16	0	0.160	0.158	0.159	0.155	0.163	19,565,200	3,098,181	0.1584	14.56	14.38	14.47	14.10	14.83	215,041	14.407	0.00%
2015-02-13	0	0.160	0.157	0.160	0.157	0.161	25,315,000	4,014,853	0.1586	14.56	14.28	14.56	14.28	14.65	278,237	14.430	-1.23%
2015-02-12	0	0.162	0.160	0.162	0.157	0.169	54,485,000	8,826,810	0.1620	14.74	14.56	14.74	14.28	15.38	598,844	14.740	0.00%
2015-02-11	0	0.162	0.161	0.162	0.154	0.175	53,675,000	8,755,337	0.1631	14.74	14.65	14.74	14.01	15.92	589,941	14.841	1.89%
2015-02-10	0	0.159	0.159	0.160	0.140	0.165	66,416,680	10,017,573	0.1508	14.47	14.47	14.56	12.74	15.01	729,985	13.723	5.30%
2015-02-09	0	0.151	0.150	0.151	0.149	0.158	38,595,802	5,877,927	0.1523	13.74	13.65	13.74	13.56	14.38	424,206	13.856	-4.43%
2015-02-06	0	0.158	0.157	0.158	0.157	0.169	79,173,600	12,844,746	0.1622	14.38	14.28	14.38	14.28	15.38	870,196	14.761	-1.25%
2015-02-05	0	0.160	0.159	0.160	0.153	0.170	150,664,979	24,054,619	0.1597	14.56	14.47	14.56	13.92	15.47	1,655,957	14.526	-5.88%
2015-02-04	0	0.170	0.170	0.171	0.168	0.175	43,052,000	7,391,524	0.1717	15.47	15.47	15.56	15.29	15.92	473,184	15.621	-2.30%
2015-02-03	0	0.174	0.174	0.175	0.165	0.187	50,961,625	8,944,146	0.1755	15.83	15.83	15.92	15.01	17.01	560,119	15.968	-0.57%
2015-02-02	0	0.175	0.175	0.177	0.162	0.202	125,495,912	22,600,436	0.1801	15.92	15.92	16.10	14.74	18.38	1,379,324	16.385	-12.06%
2015-01-30	0	0.199	0.198	0.200	0.197	0.218	153,570,000	32,027,570	0.2086	18.11	18.01	18.20	17.92	19.83	1,687,886	18.975	-4.33%
2015-01-29	0	0.208	0.207	0.208	0.207	0.219	62,971,200	13,253,620	0.2105	18.92	18.83	18.92	18.83	19.93	692,116	19.149	-0.95%
2015-01-28	0	0.210	0.210	0.211	0.207	0.215	21,194,200	4,444,967	0.2097	19.11	19.11	19.20	18.83	19.56	232,945	19.082	-1.41%
2015-01-27	0	0.213	0.211	0.213	0.210	0.222	19,391,060	4,184,265	0.2158	19.38	19.20	19.38	19.11	20.20	213,127	19.633	-1.39%
2015-01-26	0	0.216	0.215	0.216	0.208	0.233	79,042,426	17,474,400	0.2211	19.65	19.56	19.65	18.92	21.20	868,755	20.114	1.41%
2015-01-23	0	0.213	0.212	0.213	0.206	0.222	77,103,935	16,290,536	0.2113	19.38	19.29	19.38	18.74	20.20	847,449	19.223	0.47%
2015-01-22	0	0.212	0.212	0.213	0.205	0.228	178,307,476	38,229,431	0.2144	19.29	19.29	19.38	18.65	20.74	1,959,776	19.507	-7.83%
2015-01-21	0	0.230	0.229	0.230	0.211	0.245	67,754,854	15,579,484	0.2299	20.93	20.84	20.93	19.20	22.29	744,693	20.921	-11.54%
2015-01-20	0	0.260	0.255	0.260	0.250	0.270	65,433,500	16,750,770	0.2560	23.66	23.20	23.66	22.75	24.57	719,179	23.292	-8.77%
2015-01-19	0	0.285	0.275	0.285	0.250	0.300	21,049,800	5,673,749	0.2695	25.93	25.02	25.93	22.75	27.30	231,358	24.524	-8.06%
2015-01-16	0	0.310	0.305	0.310	0.260	0.310	21,529,800	6,083,078	0.2825	28.20	27.75	28.20	23.66	28.20	236,634	25.707	14.81%
2015-01-15	0	0.270	0.270	0.275	0.245	0.300	50,802,000	13,598,838	0.2677	24.57	24.57	25.02	22.29	27.30	558,364	24.355	-1.82%
2015-01-14	0	0.275	0.250	0.260	0.250	0.370	76,174,000	25,791,636	0.3386	25.02	22.75	23.66	22.75	33.66	837,228	30.806	-19.12%
2015-01-13	0	0.340	0.335	0.340	0.295	0.360	110,345,042	37,532,539	0.3401	30.93	30.48	30.93	26.84	32.75	1,212,801	30.947	13.33%
2015-01-12	0	0.300	0.295	0.300	0.275	0.305	14,590,275	4,268,931	0.2926	27.30	26.84	27.30	25.02	27.75	160,362	26.621	9.09%
2015-01-09	0	0.275	0.270	0.275	0.270	0.310	24,316,178	7,025,865	0.2889	25.02	24.57	25.02	24.57	28.20	267,259	26.289	-8.33%
2015-01-08	0	0.300	0.295	0.300	0.260	0.350	85,836,097	25,944,428	0.3023	27.30	26.84	27.30	23.66	31.84	943,424	27.500	9.09%
2015-01-07	0	0.275	0.270	0.275	0.243	0.305	23,272,362	6,273,878	0.2696	25.02	24.57	25.02	22.11	27.75	255,786	24.528	7.84%
2015-01-06	0	0.255	0.242	0.250	0.240	0.255	6,376,307	1,576,617	0.2473	23.20	22.02	22.75	21.84	23.20	70,082	22.497	0.00%
2015-01-05	0	0.255	0.250	0.255	0.225	0.260	12,669,946	3,043,655	0.2402	23.20	22.75	23.20	20.47	23.66	139,255	21.857	6.25%
2015-01-02	0	0.240	0.235	0.240	0.238	0.270	15,366,920	3,818,737	0.2485	21.84	21.38	21.84	21.65	24.57	168,898	22.610	-12.73%
2014-12-31	0	0.275	0.270	0.275	0.270	0.275	3,926,160	1,074,659	0.2737	25.02	24.57	25.02	24.57	25.02	43,152	24.904	3.77%
2014-12-30	0	0.265	0.265	0.270	0.265	0.290	9,777,003	2,670,915	0.2732	24.11	24.11	24.57	24.11	26.39	107,459	24.855	-7.02%
2014-12-29	0	0.285	0.285	0.290	0.285	0.305	10,403,200	3,018,594	0.2902	25.93	25.93	26.39	25.93	27.75	114,341	26.400	0.00%
2014-12-24	0	0.285	0.285	0.290	0.275	0.290	3,433,200	972,919	0.2834	25.93	25.93	26.39	25.02	26.39	37,734	25.783	3.64%
2014-12-23	0	0.275	0.270	0.275	0.270	0.320	19,751,800	5,649,155	0.2860	25.02	24.57	25.02	24.57	29.11	217,092	26.022	-11.29%
2014-12-22	0	0.310	0.310	0.320	0.300	0.420	47,884,830	15,936,467	0.3328	28.20	28.20	29.11	27.30	38.21	526,302	30.280	30.37%
2014-12-19	0	0.580	0.570	0.580	0.540	0.630	10,625,820	6,073,355	0.5716	21.63	21.26	21.63	20.14	23.50	284,876	21.319	-6.45%
2014-12-18	0	0.620	0.610	0.620	0.600	0.740	13,274,030	8,505,574	0.6408	23.13	22.75	23.13	22.38	27.60	355,874	23.901	-12.68%
2014-12-17	0	0.710	0.700	0.710	0.640	0.780	23,714,200	17,315,008	0.7302	26.48	26.11	26.48	23.87	29.09	635,773	27.235	5.97%
2014-12-16	0	0.670	0.660	0.680	0.620	0.790	21,962,675	15,854,273	0.7219	24.99	24.62	25.36	23.13	29.47	588,815	26.926	4.69%
2014-12-15	0	0.640	0.640	0.650	0.580	0.690	12,773,700	8,157,187	0.6386	23.87	23.87	24.24	21.63	25.74	342,460	23.819	-5.88%
2014-12-12	0	0.680	0.670	0.680	0.640	0.870	64,729,500	50,027,978	0.7729	25.36	24.99	25.36	23.87	32.45	1,735,385	28.828	3.03%
2014-12-11	0	0.660	0.650	0.660	0.405	0.730	60,360,680	34,624,260	0.5736	24.62	24.24	24.62	15.11	27.23	1,618,258	21.396	53.49%
2014-12-10	0	0.430	0.425	0.435	0.415	0.470	9,768,500	4,217,625	0.4318	16.04	15.85	16.23	15.48	17.53	261,892	16.104	-4.44%
2014-12-09	0	0.450	0.440	0.450	0.420	0.580	12,836,920	6,102,232	0.4754	16.78	16.41	16.78	15.67	21.63	344,155	17.731	-21.05%
2014-12-08	0	0.570	0.560	0.570	0.550	0.660	6,277,220	3,636,061	0.5792	21.26	20.89	21.26	20.51	24.62	168,291	21.606	-12.31%
2014-12-05	0	0.650	0.650	0.660	0.640	0.660	2,518,800	1,637,014	0.6499	24.24	24.24	24.62	23.87	24.62	67,529	24.242	-2.99%
2014-12-04	0	0.670	0.670	0.680	0.660	0.700	2,556,300	1,717,795	0.6720	24.99	24.99	25.36	24.62	26.11	68,534	25.065	-1.47%
2014-12-03	0	0.680	0.670	0.680	0.660	0.720	3,664,000	2,501,564	0.6827	25.36	24.99	25.36	24.62	26.86	98,231	25.466	-5.56%
2014-12-02	0	0.720	0.710	0.720	0.700	0.750	1,295,200	934,126	0.7212	26.86	26.48	26.86	26.11	27.97	34,724	26.901	1.41%
2014-12-01	0	0.710	0.710	0.730	0.700	0.730	2,518,838	1,798,306	0.7139	26.48	26.48	27.23	26.11	27.23	67,530	26.630	-2.74%
2014-11-28	0	0.730	0.730	0.740	0.710	0.820	7,360,031	5,602,592	0.7612	27.23	27.23	27.60	26.48	30.59	197,321	28.393	-8.75%
2014-11-27	0	0.800	0.800	0.810	0.650	0.860	27,298,553	21,666,147	0.7937	29.84	29.84	30.21	24.24	32.08	731,869	29.604	19.40%
2014-11-26	0	0.670	0.670	0.680	0.660	0.730	5,130,350	3,505,606	0.6833	24.99	24.99	25.36	24.62	27.23	137,544	25.487	-6.94%
2014-11-25	0	0.720	0.710	0.720	0.710	0.760	6,100,560	4,472,466	0.7331	26.86	26.48	26.86	26.48	28.35	163,555	27.345	-2.70%
2014-11-24	0	0.740	0.720	0.730	0.690	0.810	18,794,700	13,753,082	0.7318	27.60	26.86	27.23	25.74	30.21	503,882	27.294	-11.90%
2014-11-21	0	0.840	0.830	0.840	0.800	1.000	17,748,790	15,328,048	0.8636	31.33	30.96	31.33	29.84	37.30	475,842	32.213	-24.32%
2014-11-20	1	-	-	-	-	-	0	0	-	41.40	-	-	-	-	0	-	0.00%
2014-11-19	1	-	-	-	-	-	0	0	-	41.40	-	-	-	-	0	-	0.00%
2014-11-18	1	-	-	-	-	-	0	0	-	41.40	-	-	-	-	0	-	0.00%
2014-11-17	1	-	-	-	-	-	0	0	-	41.40	-	-	-	-	0	-	0.00%
2014-11-14	1	-	-	-	-	-	0	0	-	41.40	-	-	-	-	0	-	0.00%
2014-11-13	1	-	-	-	-	-	0	0	-	41.40	-	-	-	-	0	-	0.00%
2014-11-12	0	1.110	1.110	1.120	1.100	1.130	783,000	868,404	1.1091	41.40	41.40	41.78	41.03	42.15	20,992	41.368	-0.89%
2014-11-11	0	1.120	1.120	1.150	1.090	1.140	879,600	976,676	1.1104	41.78	41.78	42.89	40.66	42.52	23,582	41.416	0.00%
2014-11-10	0	1.120	1.110	1.130	1.070	1.220	3,792,700	4,237,375	1.1172	41.78	41.40	42.15	39.91	45.51	101,682	41.673	-8.20%
2014-11-07	0	1.220	1.210	1.220	1.200	1.260	2,447,602	3,002,542	1.2267	45.51	45.13	45.51	44.76	47.00	65,620	45.757	-3.17%
2014-11-06	0	1.260	1.260	1.270	1.250	1.290	597,400	755,446	1.2646	47.00	47.00	47.37	46.62	48.12	16,016	47.168	-1.56%
2014-11-05	0	1.280	1.280	1.290	1.280	1.350	665,900	859,654	1.2910	47.74	47.74	48.12	47.74	50.35	17,853	48.153	-3.03%
2014-11-04	0	1.320	1.310	1.320	1.310	1.370	1,004,600	1,335,744	1.3296	49.24	48.86	49.24	48.86	51.10	26,933	49.595	0.76%
2014-11-03	0	1.310	1.310	1.330	1.230	1.340	1,630,000	2,095,208	1.2854	48.86	48.86	49.61	45.88	49.98	43,700	47.945	5.65%
2014-10-31	0	1.240	1.240	1.270	1.230	1.250	866,009	1,076,586	1.2432	46.25	46.25	47.37	45.88	46.62	23,218	46.370	-1.59%
2014-10-30	0	1.260	1.250	1.270	1.250	1.280	358,915	454,182	1.2654	47.00	46.62	47.37	46.62	47.74	9,622	47.200	0.00%
2014-10-29	0	1.260	1.250	1.260	1.250	1.300	1,089,000	1,388,500	1.2750	47.00	46.62	47.00	46.62	48.49	29,196	47.558	0.00%
2014-10-28	0	1.260	1.260	1.270	1.210	1.280	528,000	669,552	1.2681	47.00	47.00	47.37	45.13	47.74	14,156	47.300	0.00%
2014-10-27	0	1.260	1.260	1.270	1.250	1.320	1,405,420	1,803,497	1.2832	47.00	47.00	47.37	46.62	49.24	37,679	47.865	-5.26%
2014-10-24	0	1.330	1.320	1.330	1.310	1.330	361,600	477,056	1.3193	49.61	49.24	49.61	48.86	49.61	9,694	49.209	0.00%
2014-10-23	0	1.330	1.320	1.330	1.310	1.360	1,126,800	1,494,236	1.3261	49.61	49.24	49.61	48.86	50.73	30,209	49.463	-2.21%
2014-10-22	0	1.360	1.360	1.370	1.340	1.430	847,007	1,159,517	1.3690	50.73	50.73	51.10	49.98	53.34	22,708	51.062	0.74%
2014-10-21	0	1.350	1.360	1.400	1.340	1.420	991,332	1,359,203	1.3711	50.35	50.73	52.22	49.98	52.97	26,577	51.141	-3.57%
2014-10-20	0	1.400	1.370	1.400	1.380	1.540	2,086,980	2,959,271	1.4180	52.22	51.10	52.22	51.47	57.44	55,952	52.890	-7.28%
2014-10-17	0	1.510	1.500	1.510	1.290	1.680	5,101,129	7,737,249	1.5168	56.32	55.95	56.32	48.12	62.66	136,760	56.575	16.15%
2014-10-16	0	1.300	1.300	1.320	1.300	1.360	832,212	1,114,187	1.3388	48.49	48.49	49.24	48.49	50.73	22,311	49.938	-2.99%
2014-10-15	0	1.340	1.340	1.370	1.340	1.380	531,900	718,186	1.3502	49.98	49.98	51.10	49.98	51.47	14,260	50.363	0.00%
2014-10-14	0	1.340	1.340	1.360	1.310	1.420	1,977,400	2,720,332	1.3757	49.98	49.98	50.73	48.86	52.97	53,014	51.314	2.29%
2014-10-13	0	1.310	1.310	1.320	1.300	1.380	1,321,800	1,754,070	1.3270	48.86	48.86	49.24	48.49	51.47	35,437	49.498	-5.07%
2014-10-10	0	1.380	1.370	1.380	1.350	1.400	1,358,640	1,875,156	1.3802	51.47	51.10	51.47	50.35	52.22	36,425	51.480	-2.13%
2014-10-09	0	1.410	1.410	1.420	1.390	1.480	2,996,200	4,311,252	1.4389	52.59	52.59	52.97	51.85	55.20	80,328	53.671	1.44%
2014-10-08	0	1.390	1.390	1.400	1.380	1.510	4,571,240	6,490,058	1.4198	51.85	51.85	52.22	51.47	56.32	122,554	52.957	-7.95%
2014-10-07	0	1.510	1.500	1.510	1.500	1.600	2,705,805	4,180,271	1.5449	56.32	55.95	56.32	55.95	59.68	72,542	57.625	-6.21%
2014-10-06	0	1.610	1.600	1.610	1.550	1.670	2,197,157	3,530,755	1.6070	60.05	59.68	60.05	57.81	62.29	58,905	59.939	-6.94%
2014-10-03	0	1.730	1.660	1.730	1.460	1.740	1,405,600	2,259,232	1.6073	64.53	61.92	64.53	54.46	64.90	37,684	59.952	-7.98%
2014-09-30	0	0.094	0.094	0.095	0.090	0.095	46,808,680	4,304,128	0.0920	70.12	70.12	70.87	67.14	70.87	62,747	68.595	1.08%
2014-09-29	0	0.093	0.093	0.094	0.090	0.095	43,124,800	4,017,748	0.0932	69.38	69.38	70.12	67.14	70.87	57,808	69.501	-4.12%
2014-09-26	0	0.097	0.096	0.097	0.095	0.102	90,211,480	8,754,050	0.0970	72.36	71.62	72.36	70.87	76.09	120,928	72.391	-4.90%
2014-09-25	0	0.102	0.101	0.102	0.100	0.105	62,560,000	6,387,624	0.1021	76.09	75.35	76.09	74.60	78.33	83,861	76.169	-0.97%
2014-09-24	0	0.103	0.101	0.103	0.100	0.107	119,298,900	12,340,961	0.1034	76.84	75.35	76.84	74.60	79.82	159,919	77.170	-3.74%
2014-09-23	0	0.107	0.106	0.107	0.104	0.110	61,672,760	6,604,304	0.1071	79.82	79.08	79.82	77.58	82.06	82,672	79.886	-0.93%
2014-09-22	0	0.108	0.108	0.109	0.106	0.114	118,714,800	13,007,808	0.1096	80.57	80.57	81.31	79.08	85.04	159,136	81.740	-3.57%
2014-09-19	0	0.112	0.111	0.112	0.100	0.121	643,401,479	74,297,271	0.1155	83.55	82.81	83.55	74.60	90.27	862,473	86.144	13.13%
2014-09-18	0	0.099	0.098	0.099	0.097	0.101	46,056,600	4,540,486	0.0986	73.85	73.11	73.85	72.36	75.35	61,738	73.544	0.00%
2014-09-17	0	0.099	0.099	0.101	0.099	0.102	27,240,000	2,729,712	0.1002	73.85	73.85	75.35	73.85	76.09	36,515	74.756	-1.00%
2014-09-16	0	0.100	0.099	0.100	0.099	0.102	36,988,000	3,710,332	0.1003	74.60	73.85	74.60	73.85	76.09	49,582	74.832	-1.96%
2014-09-15	0	0.102	0.102	0.103	0.100	0.106	47,092,020	4,850,785	0.1030	76.09	76.09	76.84	74.60	79.08	63,126	76.842	0.00%
2014-09-12	0	0.102	0.101	0.103	0.100	0.104	39,240,000	4,016,972	0.1024	76.09	75.35	76.84	74.60	77.58	52,601	76.367	0.99%
2014-09-11	0	0.101	0.101	0.102	0.100	0.105	47,473,840	4,853,164	0.1022	75.35	75.35	76.09	74.60	78.33	63,638	76.262	-0.98%
2014-09-10	0	0.102	0.102	0.103	0.100	0.106	62,000,800	6,327,039	0.1020	76.09	76.09	76.84	74.60	79.08	83,111	76.127	-2.86%
2014-09-08	0	0.105	0.104	0.105	0.100	0.110	90,492,000	9,598,912	0.1061	78.33	77.58	78.33	74.60	82.06	121,304	79.131	2.94%
2014-09-05	0	0.102	0.101	0.102	0.096	0.107	122,612,000	12,521,572	0.1021	76.09	75.35	76.09	71.62	79.82	164,360	76.184	4.08%
2014-09-04	0	0.098	0.098	0.099	0.095	0.101	41,180,560	4,019,530	0.0976	73.11	73.11	73.85	70.87	75.35	55,202	72.815	-1.01%
2014-09-03	0	0.099	0.100	0.101	0.092	0.105	115,764,260	11,244,484	0.0971	73.85	74.60	75.35	68.63	78.33	155,181	72.461	-3.88%
2014-09-02	0	0.103	0.103	0.104	0.088	0.105	212,403,200	21,355,516	0.1005	76.84	76.84	77.58	65.65	78.33	284,724	75.004	17.05%
2014-09-01	0	0.088	0.088	0.089	0.085	0.096	164,534,000	14,737,052	0.0896	65.65	65.65	66.39	63.41	71.62	220,556	66.818	-8.33%
2014-08-29	0	0.096	0.095	0.096	0.095	0.102	64,446,000	6,352,906	0.0986	71.62	70.87	71.62	70.87	76.09	86,389	73.538	-4.00%
2014-08-28	0	0.100	0.100	0.101	0.099	0.106	117,740,000	11,970,604	0.1017	74.60	74.60	75.35	73.85	79.08	157,829	75.845	-0.99%
2014-08-27	0	0.101	0.099	0.101	0.099	0.112	224,710,000	23,470,128	0.1044	75.35	73.85	75.35	73.85	83.55	301,222	77.917	-8.18%
2014-08-26	0	0.110	0.110	0.111	0.106	0.118	134,372,000	15,034,460	0.1119	82.06	82.06	82.81	79.08	88.03	180,124	83.467	-5.98%
2014-08-25	0	0.117	0.116	0.117	0.114	0.119	89,082,800	10,357,656	0.1163	87.28	86.54	87.28	85.04	88.77	119,415	86.737	0.00%
2014-08-22	0	0.117	0.116	0.117	0.114	0.123	148,913,100	17,616,578	0.1183	87.28	86.54	87.28	85.04	91.76	199,617	88.252	-0.85%
2014-08-21	0	0.118	0.118	0.119	0.111	0.131	603,209,200	72,081,194	0.1195	88.03	88.03	88.77	82.81	97.73	808,596	89.144	-20.27%
2014-08-20	0	0.148	0.148	0.149	0.142	0.154	169,914,000	25,336,798	0.1491	110.4	110.4	111.2	105.9	114.9	227,768	111.24	1.37%
2014-08-19	0	0.146	0.145	0.146	0.140	0.164	358,996,000	54,043,492	0.1505	108.9	108.2	108.9	104.4	122.3	481,231	112.30	-7.01%
2014-08-18	0	0.157	0.155	0.156	0.123	0.158	843,270,400	121,783,224	0.1444	117.1	115.6	116.4	91.76	117.9	1,130,396	107.74	28.69%
2014-08-15	0	0.122	0.121	0.123	0.121	0.127	24,012,000	2,957,344	0.1232	91.01	90.27	91.76	90.27	94.74	32,188	91.878	-0.81%
2014-08-14	0	0.123	0.121	0.123	0.117	0.128	65,984,000	8,124,928	0.1231	91.76	90.27	91.76	87.28	95.49	88,451	91.858	0.82%
2014-08-13	0	0.122	0.121	0.123	0.114	0.124	81,700,700	9,695,239	0.1187	91.01	90.27	91.76	85.04	92.50	109,519	88.526	1.67%
2014-08-12	0	0.120	0.120	0.121	0.118	0.125	46,774,000	5,673,356	0.1213	89.52	89.52	90.27	88.03	93.25	62,700	90.484	-1.64%
2014-08-11	0	0.122	0.122	0.123	0.120	0.128	110,924,000	13,575,400	0.1224	91.01	91.01	91.76	89.52	95.49	148,693	91.298	-5.43%
2014-08-08	0	0.129	0.129	0.130	0.128	0.133	49,507,620	6,391,079	0.1291	96.23	96.23	96.98	95.49	99.22	66,364	96.303	-1.53%
2014-08-07	0	0.131	0.131	0.132	0.127	0.137	96,937,200	12,750,757	0.1315	97.73	97.73	98.47	94.74	102.2	129,943	98.126	3.15%
2014-08-06	0	0.127	0.127	0.128	0.123	0.136	146,214,915	18,769,127	0.1284	94.74	94.74	95.49	91.76	101.5	196,000	95.761	-6.62%
2014-08-05	0	0.136	0.136	0.137	0.132	0.147	212,792,000	29,282,826	0.1376	101.5	101.5	102.2	98.47	109.7	285,246	102.66	-4.90%
2014-08-04	0	0.143	0.142	0.143	0.135	0.147	316,652,000	45,017,096	0.1422	106.7	105.9	106.7	100.7	109.7	424,469	106.06	5.15%
2014-08-01	0	0.136	0.135	0.136	0.123	0.141	444,308,000	60,366,492	0.1359	101.5	100.7	101.5	91.76	105.2	595,590	101.36	5.43%
2014-07-31	0	0.129	0.128	0.129	0.111	0.131	573,037,620	70,628,582	0.1233	96.23	95.49	96.23	82.81	97.73	768,151	91.946	16.22%
2014-07-30	0	0.111	0.110	0.111	0.101	0.119	227,776,000	25,686,244	0.1128	82.81	82.06	82.81	75.35	88.77	305,331	84.126	6.73%
2014-07-29	0	0.104	0.103	0.104	0.099	0.122	299,555,600	31,943,668	0.1066	77.58	76.84	77.58	73.85	91.01	401,551	79.551	-9.57%
2014-07-28	0	0.115	0.115	0.116	0.111	0.128	471,672,000	56,474,824	0.1197	85.79	85.79	86.54	82.81	95.49	632,272	89.321	0.00%
2014-07-25	0	0.115	0.114	0.115	0.087	0.119	1,123,592,640	121,202,000	0.1079	85.79	85.04	85.79	64.90	88.77	1,506,165	80.471	33.72%
2014-07-24	0	0.086	0.085	0.086	0.081	0.087	105,442,000	8,915,162	0.0846	64.16	63.41	64.16	60.43	64.90	141,344	63.074	4.88%
2014-07-23	0	0.082	0.081	0.082	0.080	0.084	76,336,000	6,263,788	0.0821	61.17	60.43	61.17	59.68	62.66	102,328	61.213	1.23%
2014-07-22	0	0.081	0.080	0.081	0.081	0.083	47,530,000	3,880,794	0.0816	60.43	59.68	60.43	60.43	61.92	63,713	60.910	-1.22%
2014-07-21	0	0.082	0.081	0.082	0.081	0.084	45,008,120	3,718,117	0.0826	61.17	60.43	61.17	60.43	62.66	60,333	61.627	1.23%
2014-07-18	0	0.081	0.081	0.082	0.080	0.086	87,352,060	7,170,452	0.0821	60.43	60.43	61.17	59.68	64.16	117,095	61.236	-2.41%
2014-07-17	0	0.083	0.082	0.083	0.082	0.084	21,644,800	1,789,964	0.0827	61.92	61.17	61.92	61.17	62.66	29,015	61.692	0.00%
2014-07-16	0	0.083	0.083	0.084	0.083	0.085	20,104,000	1,682,184	0.0837	61.92	61.92	62.66	61.92	63.41	26,949	62.421	-1.19%
2014-07-15	0	0.084	0.083	0.084	0.082	0.086	25,392,800	2,121,592	0.0836	62.66	61.92	62.66	61.17	64.16	34,039	62.329	1.20%
2014-07-14	0	0.083	0.082	0.084	0.082	0.085	16,938,100	1,413,750	0.0835	61.92	61.17	62.66	61.17	63.41	22,705	62.265	-2.35%
2014-07-11	0	0.085	0.085	0.086	0.084	0.088	28,104,340	2,396,614	0.0853	63.41	63.41	64.16	62.66	65.65	37,674	63.615	1.19%
2014-07-10	0	0.084	0.084	0.085	0.081	0.090	62,978,400	5,470,528	0.0869	62.66	62.66	63.41	60.43	67.14	84,422	64.800	2.44%
2014-07-09	0	0.082	0.081	0.082	0.081	0.084	46,318,000	3,812,074	0.0823	61.17	60.43	61.17	60.43	62.66	62,089	61.397	-2.38%
2014-07-08	0	0.084	0.083	0.084	0.083	0.088	27,322,400	2,314,110	0.0847	62.66	61.92	62.66	61.92	65.65	36,625	63.183	-4.55%
2014-07-07	0	0.088	0.086	0.088	0.085	0.092	32,010,000	2,798,084	0.0874	65.65	64.16	65.65	63.41	68.63	42,909	65.210	-2.22%
2014-07-04	0	0.090	0.089	0.090	0.088	0.094	43,604,000	3,958,106	0.0908	67.14	66.39	67.14	65.65	70.12	58,451	67.717	-2.17%
2014-07-03	0	0.092	0.092	0.093	0.084	0.094	77,564,000	6,957,144	0.0897	68.63	68.63	69.38	62.66	70.12	103,974	66.912	8.24%
2014-07-02	0	0.085	0.085	0.086	0.081	0.089	78,402,000	6,692,264	0.0854	63.41	63.41	64.16	60.43	66.39	105,097	63.677	3.66%
2014-06-30	0	0.082	0.081	0.082	0.080	0.086	51,416,000	4,214,106	0.0820	61.17	60.43	61.17	59.68	64.16	68,923	61.143	-4.65%
2014-06-27	0	0.086	0.085	0.086	0.082	0.087	22,810,040	1,943,139	0.0852	64.16	63.41	64.16	61.17	64.90	30,577	63.550	1.18%
2014-06-26	0	0.085	0.084	0.085	0.083	0.088	45,411,200	3,851,368	0.0848	63.41	62.66	63.41	61.92	65.65	60,873	63.269	-2.30%
2014-06-25	0	0.087	0.087	0.088	0.086	0.089	34,170,000	2,994,380	0.0876	64.90	64.90	65.65	64.16	66.39	45,805	65.373	-3.33%
2014-06-24	0	0.090	0.089	0.090	0.082	0.093	141,757,600	12,610,160	0.0890	67.14	66.39	67.14	61.17	69.38	190,025	66.361	7.14%
2014-06-23	0	0.084	0.084	0.085	0.082	0.093	116,134,000	9,973,980	0.0859	62.66	62.66	63.41	61.17	69.38	155,676	64.069	-8.70%
2014-06-20	0	0.092	0.091	0.092	0.091	0.105	122,479,200	11,975,440	0.0978	68.63	67.89	68.63	67.89	78.33	164,182	72.940	-9.80%
2014-06-19	0	0.102	0.102	0.103	0.101	0.108	93,660,000	9,697,556	0.1035	76.09	76.09	76.84	75.35	80.57	125,550	77.240	-5.56%
2014-06-18	0	0.108	0.107	0.109	0.101	0.114	93,136,000	10,092,288	0.1084	80.57	79.82	81.31	75.35	85.04	124,848	80.837	0.00%
2014-06-17	0	0.108	0.108	0.110	0.108	0.112	48,726,100	5,341,356	0.1096	80.57	80.57	82.06	80.57	83.55	65,317	81.776	-2.70%
2014-06-16	0	0.111	0.110	0.111	0.110	0.116	57,802,000	6,531,176	0.1130	82.81	82.06	82.81	82.06	86.54	77,483	84.292	-3.48%
2014-06-13	0	0.115	0.115	0.116	0.115	0.118	26,560,000	3,087,406	0.1162	85.79	85.79	86.54	85.79	88.03	35,603	86.717	-0.86%
2014-06-12	0	0.116	0.115	0.116	0.115	0.122	57,606,000	6,741,582	0.1170	86.54	85.79	86.54	85.79	91.01	77,220	87.303	-1.69%
2014-06-11	0	0.118	0.117	0.118	0.115	0.119	37,036,000	4,330,230	0.1169	88.03	87.28	88.03	85.79	88.77	49,646	87.221	0.00%
2014-06-10	0	0.118	0.116	0.117	0.114	0.125	95,334,720	11,404,563	0.1196	88.03	86.54	87.28	85.04	93.25	127,795	89.241	3.51%
2014-06-09	0	0.114	0.114	0.115	0.114	0.119	98,489,360	11,430,723	0.1161	85.04	85.04	85.79	85.04	88.77	132,024	86.581	-5.79%
2014-06-06	0	0.121	0.121	0.122	0.119	0.124	46,488,000	5,620,892	0.1209	90.27	90.27	91.01	88.77	92.50	62,317	90.199	-2.42%
2014-06-05	0	0.124	0.123	0.124	0.120	0.134	284,864,000	36,064,162	0.1266	92.50	91.76	92.50	89.52	99.96	381,857	94.444	3.33%
2014-06-04	0	0.120	0.120	0.121	0.118	0.125	77,366,000	9,351,926	0.1209	89.52	89.52	90.27	88.03	93.25	103,708	90.175	-4.00%
2014-06-03	0	0.125	0.125	0.127	0.125	0.129	23,161,620	2,933,914	0.1267	93.25	93.25	94.74	93.25	96.23	31,048	94.496	-2.34%
2014-05-30	0	0.128	0.127	0.128	0.122	0.128	47,930,000	5,987,136	0.1249	95.49	94.74	95.49	91.01	95.49	64,250	93.185	2.40%
2014-05-29	0	0.125	0.124	0.125	0.124	0.131	57,476,000	7,257,430	0.1263	93.25	92.50	93.25	92.50	97.73	77,046	94.196	-0.79%
2014-05-28	0	0.126	0.126	0.127	0.123	0.130	55,912,220	7,068,249	0.1264	94.00	94.00	94.74	91.76	96.98	74,950	94.306	-3.82%
2014-05-27	0	0.131	0.130	0.131	0.128	0.138	129,770,560	17,097,986	0.1318	97.73	96.98	97.73	95.49	102.9	173,956	98.289	0.00%
2014-05-26	0	0.131	0.130	0.131	0.129	0.134	105,738,000	13,827,436	0.1308	97.73	96.98	97.73	96.23	99.96	141,741	97.554	1.55%
2014-05-23	0	0.129	0.130	0.131	0.128	0.141	62,008,000	8,223,068	0.1326	96.23	96.98	97.73	95.49	105.2	83,121	98.929	-3.73%
2014-05-22	0	0.134	0.133	0.134	0.132	0.136	27,677,100	3,688,501	0.1333	99.96	99.22	99.96	98.47	101.5	37,101	99.418	0.75%
2014-05-21	0	0.133	0.132	0.133	0.131	0.136	25,456,000	3,377,304	0.1327	99.22	98.47	99.22	97.73	101.5	34,124	98.973	-2.21%
2014-05-20	0	0.136	0.135	0.136	0.132	0.141	26,114,000	3,550,168	0.1359	101.5	100.7	101.5	98.47	105.2	35,006	101.42	-0.73%
2014-05-19	0	0.137	0.136	0.137	0.136	0.141	15,144,000	2,083,092	0.1376	102.2	101.5	102.2	101.5	105.2	20,300	102.61	-2.14%
2014-05-16	0	0.140	0.140	0.141	0.138	0.146	22,975,440	3,248,155	0.1414	104.4	104.4	105.2	102.9	108.9	30,798	105.47	0.00%
2014-05-15	0	0.140	0.140	0.141	0.139	0.143	29,546,960	4,151,245	0.1405	104.4	104.4	105.2	103.7	106.7	39,607	104.81	-2.10%
2014-05-14	0	0.143	0.143	0.145	0.143	0.148	24,166,000	3,498,850	0.1448	106.7	106.7	108.2	106.7	110.4	32,394	108.01	-0.69%
2014-05-13	0	0.144	0.144	0.145	0.144	0.156	89,684,180	13,361,803	0.1490	107.4	107.4	108.2	107.4	116.4	120,221	111.14	-1.37%
2014-05-12	0	0.146	0.145	0.146	0.145	0.149	33,388,000	4,885,428	0.1463	108.9	108.2	108.9	108.2	111.2	44,756	109.16	0.00%
2014-05-09	0	0.146	0.146	0.147	0.146	0.150	28,528,140	4,194,947	0.1470	108.9	108.9	109.7	108.9	111.9	38,242	109.70	-3.31%
2014-05-08	0	0.151	0.150	0.151	0.149	0.154	36,002,280	5,406,219	0.1502	112.6	111.9	112.6	111.2	114.9	48,261	112.02	-1.31%
2014-05-07	0	0.153	0.152	0.153	0.149	0.162	86,504,000	13,492,192	0.1560	114.1	113.4	114.1	111.2	120.9	115,958	116.35	1.32%
2014-05-05	0	0.151	0.149	0.153	0.145	0.160	68,726,000	10,551,564	0.1535	112.6	111.2	114.1	108.2	119.4	92,127	114.53	4.86%
2014-05-02	0	0.144	0.143	0.144	0.143	0.149	19,344,000	2,821,104	0.1458	107.4	106.7	107.4	106.7	111.2	25,930	108.80	-3.36%
2014-04-30	0	0.149	0.149	0.151	0.146	0.152	25,000,000	3,726,808	0.1491	111.2	111.2	112.6	108.9	113.4	33,512	111.21	0.00%
2014-04-29	0	0.149	0.148	0.149	0.145	0.157	33,748,000	5,070,516	0.1502	111.2	110.4	111.2	108.2	117.1	45,239	112.08	0.00%
2014-04-28	0	0.149	0.149	0.150	0.146	0.159	75,480,000	11,410,048	0.1512	111.2	111.2	111.9	108.9	118.6	101,180	112.77	-4.49%
2014-04-25	0	0.156	0.155	0.156	0.140	0.170	373,339,100	60,501,086	0.1621	116.4	115.6	116.4	104.4	126.8	500,457	120.89	7.59%
2014-04-24	0	0.145	0.145	0.146	0.136	0.162	157,950,000	23,588,296	0.1493	108.2	108.2	108.9	101.5	120.9	211,730	111.41	-8.81%
2014-04-23	0	0.159	0.158	0.159	0.157	0.187	517,480,800	87,357,641	0.1688	118.6	117.9	118.6	117.1	139.5	693,678	125.93	-18.04%
2014-04-22	0	0.194	0.194	0.195	0.155	0.198	1,107,934,880	204,986,725	0.1850	144.7	144.7	145.5	115.6	147.7	1,485,176	138.02	29.33%
2014-04-17	0	0.150	0.151	0.152	0.116	0.152	300,522,000	41,810,432	0.1391	111.9	112.6	113.4	86.54	113.4	402,847	103.79	28.21%
2014-04-16	0	0.117	0.117	0.118	0.117	0.122	19,196,020	2,269,606	0.1182	87.28	87.28	88.03	87.28	91.01	25,732	88.201	0.00%
2014-04-15	0	0.117	0.116	0.117	0.115	0.127	33,874,000	4,007,852	0.1183	87.28	86.54	87.28	85.79	94.74	45,408	88.264	-5.65%
2014-04-14	0	0.124	0.124	0.125	0.119	0.136	33,404,120	4,214,394	0.1262	92.50	92.50	93.25	88.77	101.5	44,778	94.118	-7.46%
2014-04-11	0	0.134	0.132	0.134	0.132	0.139	26,826,000	3,646,386	0.1359	99.96	98.47	99.96	98.47	103.7	35,960	101.40	-4.29%
2014-04-10	0	0.140	0.140	0.141	0.138	0.141	21,288,000	2,968,092	0.1394	104.4	104.4	105.2	102.9	105.2	28,536	104.01	1.45%
2014-04-09	0	0.138	0.138	0.139	0.137	0.141	15,424,000	2,136,124	0.1385	102.9	102.9	103.7	102.2	105.2	20,676	103.32	0.00%
2014-04-08	0	0.138	0.138	0.139	0.138	0.143	23,650,000	3,293,294	0.1393	102.9	102.9	103.7	102.9	106.7	31,703	103.88	0.00%
2014-04-07	0	0.138	0.139	0.140	0.138	0.144	15,876,620	2,228,121	0.1403	102.9	103.7	104.4	102.9	107.4	21,282	104.69	-3.50%
2014-04-04	0	0.143	0.143	0.144	0.142	0.149	33,224,000	4,829,120	0.1454	106.7	106.7	107.4	105.9	111.2	44,536	108.43	0.70%
2014-04-03	0	0.142	0.142	0.143	0.140	0.153	50,996,000	7,407,196	0.1453	105.9	105.9	106.7	104.4	114.1	68,360	108.36	1.43%
2014-04-02	0	0.140	0.140	0.141	0.136	0.146	21,887,600	3,100,016	0.1416	104.4	104.4	105.2	101.5	108.9	29,340	105.66	-1.41%
2014-04-01	0	0.142	0.141	0.142	0.138	0.148	22,864,800	3,269,338	0.1430	105.9	105.2	105.9	102.9	110.4	30,650	106.67	2.90%
2014-03-31	0	0.138	0.137	0.138	0.137	0.145	21,987,865	3,051,044	0.1388	102.9	102.2	102.9	102.2	108.2	29,475	103.51	-2.13%
2014-03-28	0	0.141	0.141	0.142	0.139	0.149	25,704,000	3,674,268	0.1429	105.2	105.2	105.9	103.7	111.2	34,456	106.64	1.44%
2014-03-27	0	0.139	0.139	0.140	0.139	0.150	44,672,500	6,347,002	0.1421	103.7	103.7	104.4	103.7	111.9	59,883	105.99	-6.71%
2014-03-26	0	0.149	0.149	0.150	0.148	0.152	29,292,000	4,382,730	0.1496	111.2	111.2	111.9	110.4	113.4	39,266	111.62	-1.32%
2014-03-25	0	0.151	0.151	0.152	0.151	0.158	25,642,040	3,933,751	0.1534	112.6	112.6	113.4	112.6	117.9	34,373	114.44	-3.82%
2014-03-24	0	0.157	0.156	0.157	0.154	0.163	28,244,120	4,449,925	0.1576	117.1	116.4	117.1	114.9	121.6	37,861	117.53	-1.87%
2014-03-21	0	0.160	0.158	0.162	0.150	0.163	92,204,000	14,419,732	0.1564	119.4	117.9	120.9	111.9	121.6	123,599	116.67	3.23%
2014-03-20	0	0.155	0.155	0.156	0.150	0.160	63,592,000	9,796,992	0.1541	115.6	115.6	116.4	111.9	119.4	85,244	114.93	-2.52%
2014-03-19	0	0.159	0.157	0.158	0.138	0.166	273,806,000	43,155,702	0.1576	118.6	117.1	117.9	102.9	123.8	367,034	117.58	15.22%
2014-03-18	0	0.138	0.138	0.139	0.137	0.147	48,808,000	6,832,132	0.1400	102.9	102.9	103.7	102.2	109.7	65,427	104.42	-4.83%
2014-03-17	0	0.145	0.144	0.146	0.140	0.158	41,412,000	6,074,328	0.1467	108.2	107.4	108.9	104.4	117.9	55,512	109.42	-6.45%
2014-03-14	0	0.155	0.154	0.155	0.152	0.160	33,252,000	5,172,648	0.1556	115.6	114.9	115.6	113.4	119.4	44,574	116.05	-1.90%
2014-03-13	0	0.158	0.158	0.159	0.158	0.168	53,660,000	8,638,474	0.1610	117.9	117.9	118.6	117.9	125.3	71,931	120.09	-0.63%
2014-03-12	0	0.159	0.159	0.160	0.158	0.172	60,300,000	9,758,128	0.1618	118.6	118.6	119.4	117.9	128.3	80,832	120.72	-5.36%
2014-03-11	0	0.168	0.167	0.169	0.163	0.176	50,493,600	8,574,204	0.1698	125.3	124.6	126.1	121.6	131.3	67,686	126.68	1.82%
2014-03-10	0	0.165	0.165	0.166	0.163	0.170	35,562,060	5,916,625	0.1664	123.1	123.1	123.8	121.6	126.8	47,671	124.11	-2.94%
2014-03-07	0	0.170	0.169	0.170	0.164	0.180	55,044,000	9,424,372	0.1712	126.8	126.1	126.8	122.3	134.3	73,786	127.73	0.59%
2014-03-06	0	0.169	0.168	0.169	0.167	0.172	26,473,600	4,470,468	0.1689	126.1	125.3	126.1	124.6	128.3	35,488	125.97	-0.59%
2014-03-05	0	0.170	0.168	0.170	0.165	0.179	52,815,400	9,010,784	0.1706	126.8	125.3	126.8	123.1	133.5	70,799	127.27	-3.41%
2014-03-04	0	0.176	0.176	0.177	0.173	0.183	44,166,140	7,806,581	0.1768	131.3	131.3	132.0	129.1	136.5	59,204	131.86	-3.83%
2014-03-03	0	0.183	0.180	0.181	0.166	0.185	86,756,000	15,597,560	0.1798	136.5	134.3	135.0	123.8	138.0	116,296	134.12	5.78%
2014-02-28	0	0.173	0.172	0.173	0.172	0.181	40,708,040	7,166,414	0.1760	129.1	128.3	129.1	128.3	135.0	54,569	131.33	-1.70%
2014-02-27	0	0.176	0.175	0.177	0.174	0.188	75,728,000	13,538,660	0.1788	131.3	130.5	132.0	129.8	140.2	101,513	133.37	-2.22%
2014-02-26	0	0.180	0.179	0.180	0.153	0.192	285,053,600	51,638,623	0.1812	134.3	133.5	134.3	114.1	143.2	382,112	135.14	14.65%
2014-02-25	0	0.157	0.157	0.158	0.154	0.171	124,738,000	19,923,696	0.1597	117.1	117.1	117.9	114.9	127.6	167,210	119.15	-7.65%
2014-02-24	0	0.170	0.170	0.171	0.169	0.181	50,708,120	8,756,863	0.1727	126.8	126.8	127.6	126.1	135.0	67,974	128.83	-4.49%
2014-02-21	0	0.178	0.179	0.180	0.176	0.184	49,388,320	8,858,906	0.1794	132.8	133.5	134.3	131.3	137.3	66,205	133.81	-0.56%
2014-02-20	0	0.179	0.179	0.180	0.178	0.193	61,579,300	11,262,970	0.1829	133.5	133.5	134.3	132.8	144.0	82,546	136.44	-6.28%
2014-02-19	0	0.191	0.190	0.191	0.170	0.201	191,956,000	35,451,066	0.1847	142.5	141.7	142.5	126.8	149.9	257,315	137.77	0.00%
2014-02-18	0	0.191	0.191	0.192	0.184	0.222	329,431,680	65,571,003	0.1990	142.5	142.5	143.2	137.3	165.6	441,600	148.49	-8.61%
2014-02-17	0	0.209	0.209	0.210	0.190	0.231	1,007,250,000	217,086,300	0.2155	155.9	155.9	156.7	141.7	172.3	1,350,209	160.78	15.47%
2014-02-14	0	0.181	0.181	0.182	0.116	0.217	1,418,320,000	258,942,500	0.1826	135.0	135.0	135.8	86.54	161.9	1,901,244	136.20	49.59%
2014-02-13	0	0.121	0.120	0.121	0.120	0.131	68,820,260	8,549,099	0.1242	90.27	89.52	90.27	89.52	97.73	92,253	92.670	-7.63%
2014-02-12	0	0.131	0.130	0.132	0.130	0.146	96,150,000	13,040,540	0.1356	97.73	96.98	98.47	96.98	108.9	128,888	101.18	-8.39%
2014-02-11	0	0.143	0.143	0.144	0.143	0.153	60,930,000	8,925,430	0.1465	106.7	106.7	107.4	106.7	114.1	81,676	109.28	-4.03%
2014-02-10	0	0.149	0.147	0.149	0.145	0.153	102,190,000	15,193,230	0.1487	111.2	109.7	111.2	108.2	114.1	136,985	110.91	-1.32%
2014-02-07	0	0.151	0.150	0.151	0.145	0.158	53,100,000	8,029,440	0.1512	112.6	111.9	112.6	108.2	117.9	71,180	112.80	1.34%
2014-02-06	0	0.149	0.149	0.150	0.135	0.161	143,888,000	21,159,336	0.1471	111.2	111.2	111.9	100.7	120.1	192,880	109.70	-1.97%
2014-02-05	0	0.152	0.151	0.152	0.148	0.199	176,520,000	30,435,880	0.1724	113.4	112.6	113.4	110.4	148.5	236,623	128.63	-18.28%
2014-02-04	0	0.930	0.920	0.930	0.880	1.000	26,572,000	24,947,360	0.9389	138.8	137.3	138.8	131.3	149.2	178,098	140.08	-4.12%
2014-01-30	0	0.970	0.950	0.960	0.910	1.000	44,620,688	42,595,985	0.9546	144.7	141.7	143.2	135.8	149.2	299,068	142.43	-4.90%
2014-01-29	0	1.020	1.020	1.030	0.860	1.220	249,504,200	264,342,625	1.0595	152.2	152.2	153.7	128.3	182.0	1,672,289	158.07	14.61%
2014-01-28	0	0.890	0.850	0.860	0.720	1.650	309,876,440	306,581,850	0.9894	132.8	126.8	128.3	107.4	246.2	2,076,931	147.61	-46.06%
2014-01-27	0	1.650	1.650	1.660	1.500	2.950	127,885,804	243,582,641	1.9047	246.2	246.2	247.7	223.8	440.1	857,148	284.18	-58.44%
2014-01-24	1	-	-	-	-	-	0	0	-	592.3	-	-	-	-	0	-	0.00%
2014-01-23	1	-	-	-	-	-	0	0	-	592.3	-	-	-	-	0	-	0.00%
2014-01-22	1	-	-	-	-	-	0	0	-	592.3	-	-	-	-	0	-	0.00%
2014-01-21	1	-	-	-	-	-	0	0	-	592.3	-	-	-	-	0	-	0.00%
2014-01-20	1	-	-	-	-	-	0	0	-	592.3	-	-	-	-	0	-	0.00%
2014-01-17	1	-	-	-	-	-	0	0	-	592.3	-	-	-	-	0	-	0.00%
2014-01-16	1	-	-	-	-	-	0	0	-	592.3	-	-	-	-	0	-	0.00%
2014-01-15	1	-	-	-	-	-	0	0	-	592.3	-	-	-	-	0	-	0.00%
2014-01-14	0	3.970	3.960	3.970	3.880	4.020	39,940,800	158,547,396	3.9696	592.3	590.8	592.3	578.9	599.8	267,701	592.26	-0.75%
2014-01-13	0	4.000	3.980	3.990	3.960	4.190	37,239,020	150,077,666	4.0301	596.8	593.8	595.3	590.8	625.1	249,593	601.29	1.52%
2014-01-10	0	3.940	3.940	3.950	3.310	4.100	62,487,792	238,935,666	3.8237	587.8	587.8	589.3	493.8	611.7	418,821	570.50	20.86%
2014-01-09	1	-	-	-	-	-	0	0	-	486.4	-	-	-	-	0	-	0.00%
2014-01-08	0	3.260	3.240	3.260	3.200	4.300	54,651,356	192,850,478	3.5287	486.4	483.4	486.4	477.4	641.6	366,298	526.49	-19.51%
2014-01-07	0	4.050	4.040	4.050	2.900	5.810	75,551,820	343,478,592	4.5463	604.3	602.8	604.3	432.7	866.8	506,382	678.30	-28.95%
2014-01-06	0	5.700	5.690	5.700	5.540	5.770	30,820,308	175,497,369	5.6942	850.4	848.9	850.4	826.6	860.9	206,572	849.57	2.52%
2014-01-03	0	5.560	5.550	5.590	5.300	5.600	16,751,680	92,261,834	5.5076	829.5	828.1	834.0	790.8	835.5	112,277	821.73	4.91%
2014-01-02	0	5.300	5.250	5.300	4.980	5.310	20,973,668	109,395,640	5.2159	790.8	783.3	790.8	743.0	792.2	140,575	778.20	6.43%
2013-12-31	0	4.980	4.970	4.980	4.910	5.000	13,009,888	64,756,164	4.9775	743.0	741.5	743.0	732.6	746.0	87,198	742.63	2.05%
2013-12-30	0	4.880	4.840	4.870	4.700	4.880	17,931,980	86,466,220	4.8219	728.1	722.1	726.6	701.2	728.1	120,188	719.42	5.17%
2013-12-27	0	4.640	4.640	4.650	4.310	4.650	28,232,728	127,566,697	4.5184	692.3	692.3	693.8	643.0	693.8	189,228	674.14	5.94%
2013-12-24	0	4.380	4.340	4.390	3.510	4.480	10,079,404	43,014,304	4.2675	653.5	647.5	655.0	523.7	668.4	67,557	636.71	0.46%
2013-12-23	0	4.360	4.340	4.360	4.150	4.380	12,101,600	52,081,840	4.3037	650.5	647.5	650.5	619.2	653.5	81,110	642.11	5.83%
2013-12-20	0	4.120	4.120	4.130	3.970	4.160	12,496,101	51,184,387	4.0960	614.7	614.7	616.2	592.3	620.7	83,754	611.12	4.04%
2013-12-19	0	3.960	3.950	3.980	3.720	3.980	13,156,848	51,237,157	3.8943	590.8	589.3	593.8	555.0	593.8	88,183	581.03	5.88%
2013-12-18	0	3.740	3.730	3.740	3.630	3.750	9,447,472	34,929,891	3.6973	558.0	556.5	558.0	541.6	559.5	63,321	551.63	3.03%
2013-12-17	0	3.630	3.620	3.630	3.460	3.650	14,506,800	52,050,308	3.5880	541.6	540.1	541.6	516.2	544.6	97,231	535.33	2.54%
2013-12-16	0	3.540	3.510	3.540	3.460	3.590	5,473,180	19,316,442	3.5293	528.2	523.7	528.2	516.2	535.6	36,684	526.57	0.85%
2013-12-13	0	3.510	3.490	3.510	3.460	3.600	6,152,000	21,817,940	3.5465	523.7	520.7	523.7	516.2	537.1	41,233	529.13	0.86%
2013-12-12	0	3.480	3.480	3.490	3.230	3.500	12,954,544	43,661,109	3.3703	519.2	519.2	520.7	481.9	522.2	86,827	502.85	5.78%
2013-12-11	0	3.290	3.270	3.280	3.200	3.300	8,556,160	27,858,364	3.2559	490.9	487.9	489.4	477.4	492.4	57,347	485.78	1.86%
2013-12-10	0	3.230	3.210	3.230	3.140	3.240	6,847,680	21,915,303	3.2004	481.9	478.9	481.9	468.5	483.4	45,896	477.50	1.25%
2013-12-09	0	3.190	3.170	3.190	3.160	3.210	3,444,896	10,994,069	3.1914	475.9	473.0	475.9	471.5	478.9	23,089	476.16	0.95%
2013-12-06	0	3.160	3.130	3.160	3.100	3.170	2,788,000	8,772,560	3.1465	471.5	467.0	471.5	462.5	473.0	18,686	469.46	1.28%
2013-12-05	0	3.120	3.110	3.120	3.110	3.150	4,554,560	14,251,812	3.1291	465.5	464.0	465.5	464.0	470.0	30,527	466.86	0.32%
2013-12-04	0	3.110	3.090	3.110	3.060	3.120	3,897,796	12,040,341	3.0890	464.0	461.0	464.0	456.5	465.5	26,125	460.88	1.30%
2013-12-03	0	3.070	3.060	3.070	2.940	3.070	12,063,148	36,251,009	3.0051	458.0	456.5	458.0	438.6	458.0	80,853	448.36	4.07%
2013-12-02	0	2.950	2.940	2.950	2.890	2.950	4,099,068	11,979,173	2.9224	440.1	438.6	440.1	431.2	440.1	27,474	436.02	1.03%
2013-11-29	0	2.920	2.910	2.920	2.780	2.930	2,241,548	6,483,414	2.8924	435.7	434.2	435.7	414.8	437.2	15,024	431.54	0.00%
2013-11-28	0	2.920	2.910	2.920	2.870	2.920	3,386,144	9,820,271	2.9001	435.7	434.2	435.7	428.2	435.7	22,695	432.70	0.34%
2013-11-27	0	2.910	2.900	2.910	2.840	2.910	3,007,915	8,640,982	2.8727	434.2	432.7	434.2	423.7	434.2	20,160	428.61	1.75%
2013-11-26	0	2.860	2.860	2.880	2.820	2.870	4,027,436	11,479,221	2.8503	426.7	426.7	429.7	420.7	428.2	26,994	425.26	1.42%
2013-11-25	0	2.820	2.810	2.820	2.730	2.830	4,504,248	12,597,014	2.7967	420.7	419.2	420.7	407.3	422.2	30,189	417.26	2.55%
2013-11-22	0	2.750	2.740	2.760	2.600	2.760	6,778,144	18,332,152	2.7046	410.3	408.8	411.8	387.9	411.8	45,430	403.52	3.77%
2013-11-21	0	2.650	2.630	2.650	2.550	2.650	5,349,868	13,965,570	2.6105	395.4	392.4	395.4	380.5	395.4	35,857	389.48	3.52%
2013-11-20	0	2.560	2.550	2.560	2.500	2.580	3,276,338	8,335,978	2.5443	381.9	380.5	381.9	373.0	384.9	21,959	379.61	1.99%
2013-11-19	0	2.510	2.500	2.510	2.450	2.510	3,348,460	8,295,598	2.4774	374.5	373.0	374.5	365.5	374.5	22,443	369.63	0.40%
2013-11-18	0	2.500	2.470	2.510	2.470	2.540	2,104,000	5,280,700	2.5098	373.0	368.5	374.5	368.5	379.0	14,102	374.47	0.00%
2013-11-15	0	2.500	2.480	2.500	2.460	2.520	2,168,420	5,401,662	2.4911	373.0	370.0	373.0	367.0	376.0	14,534	371.66	0.00%
2013-11-14	0	2.500	2.480	2.490	2.380	2.530	3,394,948	8,412,121	2.4778	373.0	370.0	371.5	355.1	377.5	22,754	369.69	2.46%
2013-11-13	0	2.440	2.390	2.440	2.380	2.500	2,204,400	5,404,560	2.4517	364.0	356.6	364.0	355.1	373.0	14,775	365.79	-2.40%
2013-11-12	0	2.500	2.490	2.500	2.460	2.520	2,141,600	5,362,320	2.5039	373.0	371.5	373.0	367.0	376.0	14,354	373.58	0.40%
2013-11-11	0	2.490	2.490	2.500	2.340	2.500	5,411,048	13,330,547	2.4636	371.5	371.5	373.0	349.1	373.0	36,267	367.56	6.87%
2013-11-08	0	2.330	2.310	2.320	2.240	2.340	3,846,940	8,794,652	2.2861	347.6	344.7	346.1	334.2	349.1	25,784	341.09	3.56%
2013-11-07	0	2.250	2.250	2.270	2.140	2.400	3,642,720	8,143,584	2.2356	335.7	335.7	338.7	319.3	358.1	24,415	333.55	4.65%
2013-11-06	0	2.150	2.120	2.150	2.120	2.150	1,702,160	3,620,032	2.1267	320.8	316.3	320.8	316.3	320.8	11,409	317.31	0.47%
2013-11-05	0	2.140	2.120	2.140	2.110	2.150	1,158,356	2,464,572	2.1276	319.3	316.3	319.3	314.8	320.8	7,764	317.44	0.00%
2013-11-04	0	2.140	2.130	2.140	2.120	2.160	967,200	2,071,672	2.1419	319.3	317.8	319.3	316.3	322.3	6,483	319.57	0.00%
2013-11-01	0	2.140	2.110	2.140	2.110	2.150	1,092,504	2,326,133	2.1292	319.3	314.8	319.3	314.8	320.8	7,322	317.67	0.47%
2013-10-31	0	2.130	2.130	2.150	2.120	2.200	1,528,800	3,258,168	2.1312	317.8	317.8	320.8	316.3	328.2	10,247	317.97	-0.93%
2013-10-30	0	2.150	2.130	2.160	2.100	2.150	1,009,048	2,142,665	2.1235	320.8	317.8	322.3	313.3	320.8	6,763	316.82	2.38%
2013-10-29	0	2.100	2.100	2.110	2.080	2.150	1,563,416	3,307,292	2.1154	313.3	313.3	314.8	310.3	320.8	10,479	315.62	-0.94%
2013-10-28	0	2.120	2.130	2.140	2.110	2.160	1,798,444	3,822,427	2.1254	316.3	317.8	319.3	314.8	322.3	12,054	317.11	-1.40%
2013-10-25	0	2.150	2.150	2.160	2.110	2.180	2,796,480	6,030,486	2.1565	320.8	320.8	322.3	314.8	325.3	18,743	321.74	1.90%
2013-10-24	0	2.110	2.110	2.120	2.080	2.170	1,503,224	3,170,504	2.1091	314.8	314.8	316.3	310.3	323.8	10,075	314.68	-0.47%
2013-10-23	0	2.120	2.100	2.120	2.080	2.140	4,322,232	9,131,786	2.1127	316.3	313.3	316.3	310.3	319.3	28,970	315.22	1.44%
2013-10-22	0	2.090	2.070	2.080	2.040	2.090	4,040,056	8,355,513	2.0682	311.8	308.8	310.3	304.4	311.8	27,078	308.57	2.96%
2013-10-21	0	2.030	2.000	2.030	1.960	2.040	5,124,240	10,316,421	2.0133	302.9	298.4	302.9	292.4	304.4	34,345	300.38	4.10%
2013-10-18	0	1.950	1.930	1.950	1.910	1.970	660,000	1,275,240	1.9322	290.9	288.0	290.9	285.0	293.9	4,424	288.28	-0.51%
2013-10-17	0	1.960	1.900	1.960	1.900	1.970	1,078,492	2,076,150	1.9250	292.4	283.5	292.4	283.5	293.9	7,229	287.22	1.03%
2013-10-16	0	1.940	1.920	1.940	1.900	1.960	748,720	1,449,386	1.9358	289.4	286.5	289.4	283.5	292.4	5,018	288.82	1.04%
2013-10-15	0	1.920	1.900	1.920	1.850	1.980	1,313,960	2,494,163	1.8982	286.5	283.5	286.5	276.0	295.4	8,807	283.21	0.00%
2013-10-11	0	1.920	1.880	1.920	1.600	1.960	3,231,248	6,110,271	1.8910	286.5	280.5	286.5	238.7	292.4	21,657	282.13	-1.03%
2013-10-10	0	1.940	1.940	1.970	1.900	1.990	2,096,700	4,076,683	1.9443	289.4	289.4	293.9	283.5	296.9	14,053	290.09	-2.02%
2013-10-09	0	1.980	1.950	1.980	1.900	1.980	3,450,672	6,759,743	1.9590	295.4	290.9	295.4	283.5	295.4	23,128	292.28	1.54%
2013-10-08	0	1.950	1.940	1.950	1.880	1.960	2,268,400	4,353,104	1.9190	290.9	289.4	290.9	280.5	292.4	15,204	286.32	3.72%
2013-10-07	0	1.880	1.860	1.890	1.830	1.890	469,520	878,910	1.8719	280.5	277.5	282.0	273.0	282.0	3,147	279.29	2.73%
2013-10-04	0	1.830	1.810	1.830	1.820	1.850	316,000	577,840	1.8286	273.0	270.1	273.0	271.5	276.0	2,118	272.83	-0.54%
2013-10-03	0	1.840	1.830	1.840	1.810	1.850	464,968	848,960	1.8258	274.5	273.0	274.5	270.1	276.0	3,116	272.41	1.66%
2013-10-02	0	1.810	1.800	1.850	1.800	1.850	425,600	777,512	1.8269	270.1	268.6	276.0	268.6	276.0	2,853	272.57	0.00%
2013-09-30	0	1.810	1.800	1.810	1.770	1.820	1,868,000	3,359,848	1.7986	270.1	268.6	270.1	264.1	271.5	12,520	268.35	1.12%
2013-09-27	0	1.790	1.780	1.800	1.750	1.810	1,076,636	1,923,841	1.7869	267.1	265.6	268.6	261.1	270.1	7,216	266.60	1.70%
2013-09-26	0	1.760	1.750	1.770	1.710	1.780	2,068,720	3,614,508	1.7472	262.6	261.1	264.1	255.1	265.6	13,865	260.68	2.92%
2013-09-25	0	1.710	1.610	1.710	1.550	1.740	1,028,208	1,717,862	1.6707	255.1	240.2	255.1	231.3	259.6	6,892	249.27	0.59%
2013-09-24	0	1.700	1.680	1.700	1.660	1.730	458,080	779,769	1.7023	253.6	250.7	253.6	247.7	258.1	3,070	253.98	-0.58%
2013-09-23	0	1.710	1.700	1.710	1.650	1.730	1,160,000	1,955,120	1.6854	255.1	253.6	255.1	246.2	258.1	7,775	251.47	2.40%
2013-09-19	0	1.670	1.670	1.680	1.530	1.680	4,011,020	6,514,427	1.6241	249.2	249.2	250.7	228.3	250.7	26,884	242.32	9.15%
2013-09-18	0	1.530	1.500	1.530	1.430	1.550	3,947,040	5,809,577	1.4719	228.3	223.8	228.3	213.4	231.3	26,455	219.60	6.25%
2013-09-17	0	1.440	1.400	1.440	1.400	1.450	1,837,600	2,617,720	1.4245	214.8	208.9	214.8	208.9	216.3	12,316	212.54	2.13%
2013-09-16	0	1.410	1.360	1.410	1.330	1.430	2,152,000	2,971,760	1.3809	210.4	202.9	210.4	198.4	213.4	14,424	206.03	-0.70%
2013-09-13	0	1.420	1.380	1.420	1.380	1.430	637,120	891,552	1.3993	211.9	205.9	211.9	205.9	213.4	4,270	208.78	0.00%
2013-09-12	0	1.420	1.370	1.420	1.380	1.420	764,000	1,073,880	1.4056	211.9	204.4	211.9	205.9	211.9	5,121	209.71	0.71%
2013-09-11	0	1.410	1.380	1.410	1.350	1.410	602,164	832,856	1.3831	210.4	205.9	210.4	201.4	210.4	4,036	206.36	1.44%
2013-09-10	0	1.390	1.370	1.390	1.350	1.390	283,396	386,494	1.3638	207.4	204.4	207.4	201.4	207.4	1,899	203.48	-0.71%
2013-09-09	0	1.400	1.350	1.400	1.350	1.400	196,000	268,520	1.3700	208.9	201.4	208.9	201.4	208.9	1,314	204.40	-1.41%
2013-09-06	0	1.420	1.390	1.420	1.370	1.420	1,134,140	1,581,710	1.3946	211.9	207.4	211.9	204.4	211.9	7,602	208.08	1.43%
2013-09-05	0	1.400	1.360	1.400	1.360	1.400	680,000	930,720	1.3687	208.9	202.9	208.9	202.9	208.9	4,558	204.21	-1.41%
2013-09-04	0	1.420	1.360	1.420	1.400	1.460	428,280	609,292	1.4226	211.9	202.9	211.9	208.9	217.8	2,871	212.26	0.71%
2013-09-03	0	1.410	1.370	1.400	1.400	1.490	1,335,052	1,893,410	1.4182	210.4	204.4	208.9	208.9	222.3	8,948	211.60	-1.40%
2013-09-02	0	1.430	1.400	1.430	1.400	1.480	840,000	1,194,440	1.4220	213.4	208.9	213.4	208.9	220.8	5,630	212.15	-3.38%
2013-08-30	0	1.480	1.440	1.480	1.400	1.540	5,458,400	7,946,904	1.4559	220.8	214.8	220.8	208.9	229.8	36,585	217.22	3.50%
2013-08-29	0	1.430	1.390	1.440	1.370	1.450	1,186,768	1,672,163	1.4090	213.4	207.4	214.8	204.4	216.3	7,954	210.22	3.62%
2013-08-28	0	1.380	1.350	1.380	1.260	1.390	148,000	203,160	1.3727	205.9	201.4	205.9	188.0	207.4	992	204.81	-1.43%
2013-08-27	0	1.400	1.360	1.400	1.370	1.400	80,000	110,200	1.3775	208.9	202.9	208.9	204.4	208.9	536	205.52	0.00%
2013-08-26	0	1.400	1.360	1.400	1.350	1.430	908,000	1,245,240	1.3714	208.9	202.9	208.9	201.4	213.4	6,086	204.61	-2.78%
2013-08-23	0	1.440	1.390	1.440	1.380	1.450	1,506,884	2,114,797	1.4034	214.8	207.4	214.8	205.9	216.3	10,100	209.39	3.60%
2013-08-22	0	1.390	1.390	1.400	1.370	1.400	412,780	574,109	1.3908	207.4	207.4	208.9	204.4	208.9	2,767	207.51	2.21%
2013-08-21	0	1.360	1.360	1.390	1.350	1.400	344,000	474,000	1.3779	202.9	202.9	207.4	201.4	208.9	2,306	205.58	-3.55%
2013-08-20	0	1.410	1.390	1.410	1.390	1.450	1,144,000	1,605,960	1.4038	210.4	207.4	210.4	207.4	216.3	7,668	209.45	0.71%
2013-08-19	0	1.400	1.390	1.410	1.390	1.550	2,247,520	3,235,752	1.4397	208.9	207.4	210.4	207.4	231.3	15,064	214.80	-4.76%
2013-08-16	0	1.470	1.410	1.470	1.370	1.510	4,551,360	6,497,328	1.4276	219.3	210.4	219.3	204.4	225.3	30,505	212.99	7.30%
2013-08-15	0	1.370	1.290	1.370	1.280	1.400	2,368,836	3,120,453	1.3173	204.4	192.5	204.4	191.0	208.9	15,877	196.54	1.48%
2013-08-13	0	1.350	1.280	1.360	1.300	1.510	2,356,316	3,274,417	1.3896	201.4	191.0	202.9	194.0	225.3	15,793	207.33	-3.57%
2013-08-12	0	1.400	1.300	1.400	1.300	1.480	5,025,920	6,928,990	1.3787	208.9	194.0	208.9	194.0	220.8	33,686	205.69	1.45%
2013-08-09	0	1.380	1.230	1.380	1.120	1.380	3,043,200	3,970,015	1.3046	205.9	183.5	205.9	167.1	205.9	20,397	194.64	15.00%
2013-08-08	0	1.200	1.100	1.200	1.120	1.200	336,000	385,120	1.1462	179.0	164.1	179.0	167.1	179.0	2,252	171.01	0.00%
2013-08-07	0	1.200	1.140	1.200	1.140	1.250	400,000	480,576	1.2014	179.0	170.1	179.0	170.1	186.5	2,681	179.25	0.00%
2013-08-06	0	1.200	1.200	1.240	1.200	1.350	2,306,668	2,947,705	1.2779	179.0	179.0	185.0	179.0	201.4	15,460	190.66	-1.64%
2013-08-05	0	1.220	1.180	1.220	1.010	1.240	3,243,780	3,568,683	1.1002	182.0	176.1	182.0	150.7	185.0	21,741	164.14	20.79%
2013-08-02	0	1.010	1.010	1.080	1.000	1.090	1,116,000	1,147,920	1.0286	150.7	150.7	161.1	149.2	162.6	7,480	153.47	-7.34%
2013-08-01	0	1.090	1.050	1.200	1.090	1.090	64,800	70,576	1.0891	162.6	156.7	179.0	162.6	162.6	434	162.50	0.00%
2013-07-31	0	1.090	1.010	1.100	1.090	1.150	123,040	137,161	1.1148	162.6	150.7	164.1	162.6	171.6	825	166.32	-0.91%
2013-07-30	0	1.100	1.080	1.170	1.080	1.240	2,085,808	2,309,101	1.1071	164.1	161.1	174.6	161.1	185.0	13,980	165.17	-11.29%
2013-07-29	0	1.240	1.040	1.240	0.930	1.260	7,389,968	7,748,660	1.0485	185.0	155.2	185.0	138.8	188.0	49,531	156.44	37.78%
2013-07-26	0	0.900	0.800	0.900	0.790	0.930	1,245,616	1,093,868	0.8782	134.3	119.4	134.3	117.9	138.8	8,349	131.02	5.88%
2013-07-25	0	0.850	0.770	0.850	0.740	0.850	5,960,048	4,494,035	0.7540	126.8	114.9	126.8	110.4	126.8	39,947	112.50	11.84%
2013-07-24	0	0.760	0.730	0.760	0.730	0.760	474,236	349,907	0.7378	113.4	108.9	113.4	108.9	113.4	3,179	110.08	-1.30%
2013-07-23	0	0.770	0.750	0.770	0.740	0.770	1,440,640	1,077,254	0.7478	114.9	111.9	114.9	110.4	114.9	9,656	111.57	1.32%
2013-07-22	0	0.760	0.162	0.760	0.730	0.770	680,000	504,800	0.7424	113.4	24.17	113.4	108.9	114.9	4,558	110.76	0.00%
2013-07-19	0	0.760	0.730	0.760	0.740	0.780	322,768	247,537	0.7669	113.4	108.9	113.4	110.4	116.4	2,163	114.42	-2.56%
2013-07-18	0	0.780	0.730	0.780	0.720	0.780	410,200	309,090	0.7535	116.4	108.9	116.4	107.4	116.4	2,749	112.42	-1.89%
2013-07-17	0	3.180	3.040	3.190	3.030	3.180	20,000	62,100	3.1050	118.6	113.4	119.0	113.0	118.6	536	115.82	-0.31%
2013-07-16	0	3.190	3.040	3.190	3.000	3.190	220,600	676,800	3.0680	119.0	113.4	119.0	111.9	119.0	5,914	114.44	2.57%
2013-07-15	0	3.110	3.000	3.110	3.010	3.130	70,446	216,315	3.0706	116.0	111.9	116.0	112.3	116.7	1,889	114.53	0.00%
2013-07-12	0	3.110	2.990	3.110	2.970	3.130	140,000	425,000	3.0357	116.0	111.5	116.0	110.8	116.7	3,753	113.23	2.30%
2013-07-11	0	3.040	2.930	3.040	2.900	3.150	217,012	653,634	3.0120	113.4	109.3	113.4	108.2	117.5	5,818	112.35	-1.62%
2013-07-10	0	3.090	2.990	3.090	2.980	3.090	50,054	151,654	3.0298	115.3	111.5	115.3	111.2	115.3	1,342	113.01	-0.32%
2013-07-09	0	3.100	2.950	3.100	2.950	3.100	114,000	346,020	3.0353	115.6	110.0	115.6	110.0	115.6	3,056	113.21	0.00%
2013-07-08	0	3.100	2.900	3.100	3.000	3.100	60,400	183,772	3.0426	115.6	108.2	115.6	111.9	115.6	1,619	113.49	-2.52%
2013-07-05	0	3.180	3.030	3.180	2.960	3.200	121,880	380,477	3.1217	118.6	113.0	118.6	110.4	119.4	3,268	116.44	0.63%
2013-07-04	0	3.160	3.040	3.160	3.000	3.380	210,880	672,092	3.1871	117.9	113.4	117.9	111.9	126.1	5,654	118.88	-0.32%
2013-07-03	0	3.170	2.800	3.170	2.800	3.180	120,000	366,000	3.0500	118.2	104.4	118.2	104.4	118.6	3,217	113.76	-2.46%
2013-07-02	0	3.250	3.000	3.250	3.150	3.250	102,000	328,300	3.2186	121.2	111.9	121.2	117.5	121.2	2,735	120.05	0.31%
2013-06-28	0	3.240	3.070	3.240	3.240	3.240	32,040	103,560	3.2322	120.9	114.5	120.9	120.9	120.9	859	120.56	-0.31%
2013-06-27	0	3.250	3.000	3.250	3.150	3.270	173,937	565,024	3.2484	121.2	111.9	121.2	117.5	122.0	4,663	121.17	-0.61%
2013-06-26	0	3.270	2.920	3.270	3.000	3.500	264,246	835,135	3.1604	122.0	108.9	122.0	111.9	130.5	7,084	117.88	9.73%
2013-06-25	0	2.980	2.800	2.980	2.810	3.000	280,600	827,388	2.9486	111.2	104.4	111.2	104.8	111.9	7,523	109.98	0.68%
2013-06-24	0	2.960	2.810	2.960	2.840	2.990	150,200	435,862	2.9019	110.4	104.8	110.4	105.9	111.5	4,027	108.24	-2.31%
2013-06-21	0	3.030	2.900	3.030	2.800	3.100	220,840	658,260	2.9807	113.0	108.2	113.0	104.4	115.6	5,921	111.18	4.48%
2013-06-20	0	2.900	2.910	3.000	2.650	3.000	216,400	610,820	2.8226	108.2	108.5	111.9	98.84	111.9	5,802	105.28	0.35%
2013-06-19	0	2.890	2.600	2.890	2.600	2.900	110,040	299,002	2.7172	107.8	96.98	107.8	96.98	108.2	2,950	101.35	3.58%
2013-06-18	0	2.790	2.530	2.790	2.710	3.000	131,388	366,252	2.7876	104.1	94.37	104.1	101.1	111.9	3,522	103.98	-7.00%
2013-06-17	0	3.000	2.760	3.030	2.800	3.000	160,000	458,900	2.8681	111.9	102.9	113.0	104.4	111.9	4,290	106.98	-2.91%
2013-06-14	0	3.090	3.090	3.100	2.850	3.090	140,025	412,572	2.9464	115.3	115.3	115.6	106.3	115.3	3,754	109.90	1.64%
2013-06-13	0	3.040	-	3.050	-	-	3,000	9,000	3.0000	113.4	-	113.8	-	-	80	111.90	0.00%
2013-06-11	0	3.040	3.040	3.050	2.800	3.040	60,500	174,780	2.8889	113.4	113.4	113.8	104.4	113.4	1,622	107.76	-0.33%
2013-06-10	0	3.050	-	3.050	-	-	400	1,160	2.9000	113.8	-	113.8	-	-	11	108.17	0.00%
2013-06-07	0	3.050	-	-	-	-	0	0	-	113.8	-	-	-	-	0	-	0.00%
2013-06-06	0	3.050	-	-	3.050	3.050	10,000	30,500	3.0500	113.8	-	-	113.8	113.8	268	113.76	0.00%
2013-06-05	0	3.050	-	-	-	-	0	0	-	113.8	-	-	-	-	0	-	0.00%
2013-06-04	0	3.050	-	3.250	-	-	0	0	-	113.8	-	121.2	-	-	0	-	0.00%
2013-06-03	0	3.050	3.000	3.200	3.050	3.050	25,428	77,012	3.0286	113.8	111.9	119.4	113.8	113.8	682	112.97	0.00%
2013-05-31	0	3.050	-	3.200	-	-	33	95	2.8788	113.8	-	119.4	-	-	1	107.38	0.00%
2013-05-30	0	3.050	-	3.200	-	-	2,192	6,466	2.9498	113.8	-	119.4	-	-	59	110.03	0.00%
2013-05-29	0	3.050	3.000	3.150	-	-	56	165	2.9464	113.8	111.9	117.5	-	-	2	109.90	0.00%
2013-05-28	0	3.050	3.000	3.200	3.050	3.200	30,240	95,224	3.1489	113.8	111.9	119.4	113.8	119.4	811	117.45	-3.17%
2013-05-27	0	3.150	-	3.250	-	-	0	0	-	117.5	-	121.2	-	-	0	-	0.00%
2013-05-24	0	3.150	3.000	3.250	-	-	2,340	7,020	3.0000	117.5	111.9	121.2	-	-	63	111.90	0.00%
2013-05-23	0	3.150	3.050	3.250	-	-	320	953	2.9781	117.5	113.8	121.2	-	-	9	111.08	0.00%
2013-05-22	0	3.150	2.950	3.300	3.150	3.350	30,185	99,036	3.2810	117.5	110.0	123.1	117.5	125.0	809	122.38	-3.67%
2013-05-21	0	3.270	3.100	3.350	-	-	1,000	3,200	3.2000	122.0	115.6	125.0	-	-	27	119.36	0.00%
2013-05-20	0	3.270	-	3.390	-	-	850	2,728	3.2094	122.0	-	126.4	-	-	23	119.71	0.00%
2013-05-16	0	3.270	3.100	3.290	3.180	3.270	46,400	149,162	3.2147	122.0	115.6	122.7	118.6	122.0	1,244	119.91	-3.25%
2013-05-15	0	3.380	3.180	3.390	3.280	3.380	60,440	199,146	3.2949	126.1	118.6	126.4	122.3	126.1	1,620	122.90	3.05%
2013-05-14	0	3.280	3.280	3.320	3.190	3.330	40,023	131,667	3.2898	122.3	122.3	123.8	119.0	124.2	1,073	122.71	-1.50%
2013-05-13	0	3.330	3.330	3.350	3.100	3.200	203,000	635,790	3.1320	124.2	124.2	125.0	115.6	119.4	5,442	116.82	7.42%
2013-05-10	0	3.100	3.120	3.240	3.010	3.010	11,640	34,968	3.0041	115.6	116.4	120.9	112.3	112.3	312	112.05	2.99%
2013-05-09	0	3.010	2.900	3.100	-	-	2,325	6,626	2.8499	112.3	108.2	115.6	-	-	62	106.30	0.00%
2013-05-08	0	3.010	3.010	3.120	-	-	675	1,923	2.8489	112.3	112.3	116.4	-	-	18	106.26	0.00%
2013-05-07	0	3.010	3.010	3.230	3.010	3.080	32,000	96,720	3.0225	112.3	112.3	120.5	112.3	114.9	858	112.74	-5.94%
2013-05-06	0	3.200	-	3.250	3.190	3.200	30,000	95,900	3.1967	119.4	-	121.2	119.0	119.4	804	119.24	0.63%
2013-05-03	0	3.180	3.140	3.180	3.080	3.200	194,000	612,400	3.1567	118.6	117.1	118.6	114.9	119.4	5,201	117.74	3.25%
2013-05-02	0	3.080	2.900	3.080	3.000	3.080	107,197	326,711	3.0478	114.9	108.2	114.9	111.9	114.9	2,874	113.68	-0.65%
2013-04-30	0	3.100	2.900	3.100	-	-	0	0	-	115.6	108.2	115.6	-	-	0	-	0.00%
2013-04-29	0	3.100	3.000	3.130	3.000	3.150	107,200	331,940	3.0965	115.6	111.9	116.7	111.9	117.5	2,874	115.50	-1.59%
2013-04-26	0	3.150	3.010	3.150	-	-	0	0	-	117.5	112.3	117.5	-	-	0	-	0.00%
2013-04-25	0	3.150	3.000	3.150	-	-	332	979	2.9488	117.5	111.9	117.5	-	-	9	109.99	0.00%
2013-04-24	0	3.150	3.000	3.150	3.000	3.150	120,980	376,914	3.1155	117.5	111.9	117.5	111.9	117.5	3,243	116.21	8.62%
2013-04-23	0	2.900	2.900	3.200	2.900	2.900	14,000	40,500	2.8929	108.2	108.2	119.4	108.2	108.2	375	107.90	-6.45%
2013-04-22	0	3.100	3.000	3.160	3.000	3.100	408,040	1,260,118	3.0882	115.6	111.9	117.9	111.9	115.6	10,939	115.19	3.33%
2013-04-19	0	3.000	2.930	3.000	3.000	3.000	12,000	35,860	2.9883	111.9	109.3	111.9	111.9	111.9	322	111.46	0.00%
2013-04-18	0	3.000	2.920	3.100	3.000	3.200	121,200	379,936	3.1348	111.9	108.9	115.6	111.9	119.4	3,249	116.93	-3.23%
2013-04-17	0	3.100	2.900	3.200	-	-	7	20	2.8571	115.6	108.2	119.4	-	-	0	106.57	0.00%
2013-04-16	0	3.100	3.000	3.100	2.900	3.100	150,000	448,100	2.9873	115.6	111.9	115.6	108.2	115.6	4,021	111.43	3.33%
2013-04-15	0	3.000	3.000	3.140	3.000	3.100	112,800	338,760	3.0032	111.9	111.9	117.1	111.9	115.6	3,024	112.02	-3.85%
2013-04-12	0	3.120	3.000	3.180	3.120	3.150	30,760	96,443	3.1353	116.4	111.9	118.6	116.4	117.5	825	116.95	-0.95%
2013-04-11	0	3.150	3.000	3.150	3.000	3.150	111,800	348,228	3.1147	117.5	111.9	117.5	111.9	117.5	2,997	116.18	5.00%
2013-04-10	0	3.000	2.920	3.050	3.000	3.000	51,137	152,134	2.9750	111.9	108.9	113.8	111.9	111.9	1,371	110.97	0.00%
2013-04-09	0	3.000	2.950	3.160	2.930	3.190	93,000	280,830	3.0197	111.9	110.0	117.9	109.3	119.0	2,493	112.63	2.39%
2013-04-08	0	2.930	2.750	3.100	-	-	1,160	3,190	2.7500	109.3	102.6	115.6	-	-	31	102.57	0.00%
2013-04-05	0	2.930	2.920	3.090	2.900	3.230	277,197	836,181	3.0166	109.3	108.9	115.3	108.2	120.5	7,432	112.52	-9.29%
2013-04-03	0	3.230	3.230	3.270	3.210	3.250	153,087	493,061	3.2208	120.5	120.5	122.0	119.7	121.2	4,104	120.13	0.62%
2013-04-02	0	3.210	3.210	3.230	3.120	3.300	360,814	1,163,125	3.2236	119.7	119.7	120.5	116.4	123.1	9,673	120.24	4.90%
2013-03-28	0	3.060	3.020	3.070	3.020	3.080	410,000	1,252,000	3.0537	114.1	112.6	114.5	112.6	114.9	10,992	113.90	-0.65%
2013-03-27	0	3.080	3.050	3.080	3.000	3.200	864,320	2,650,976	3.0671	114.9	113.8	114.9	111.9	119.4	23,172	114.40	3.01%
2013-03-26	0	2.990	2.900	2.990	2.880	2.990	213,577	626,856	2.9350	111.5	108.2	111.5	107.4	111.5	5,726	109.48	0.67%
2013-03-25	0	2.970	2.920	2.990	2.740	3.040	717,993	2,131,186	2.9683	110.8	108.9	111.5	102.2	113.4	19,249	110.72	6.07%
2013-03-22	0	2.800	2.750	2.810	2.660	2.800	174,365	480,640	2.7565	104.4	102.6	104.8	99.22	104.4	4,675	102.82	0.72%
2013-03-21	0	2.780	2.780	2.830	2.780	2.810	111,400	310,508	2.7873	103.7	103.7	105.6	103.7	104.8	2,987	103.97	-1.07%
2013-03-20	0	2.810	2.800	2.830	2.770	2.810	187,343	523,809	2.7960	104.8	104.4	105.6	103.3	104.8	5,023	104.29	2.18%
2013-03-19	0	2.750	2.730	2.800	2.650	2.800	275,800	757,558	2.7468	102.6	101.8	104.4	98.84	104.4	7,394	102.45	1.10%
2013-03-18	0	2.720	2.710	2.770	2.710	2.800	246,960	673,381	2.7267	101.5	101.1	103.3	101.1	104.4	6,621	101.70	0.00%
2013-03-15	0	2.720	2.710	2.770	2.710	2.750	116,280	316,249	2.7197	101.5	101.1	103.3	101.1	102.6	3,117	101.44	0.74%
2013-03-14	0	2.700	2.700	2.770	2.660	2.800	177,706	484,211	2.7248	100.7	100.7	103.3	99.22	104.4	4,764	101.63	1.89%
2013-03-13	0	2.650	2.650	2.700	2.600	2.680	472,880	1,253,706	2.6512	98.84	98.84	100.7	96.98	99.96	12,678	98.890	-2.21%
2013-03-12	0	2.710	2.680	2.730	2.580	2.730	559,857	1,503,278	2.6851	101.1	99.96	101.8	96.23	101.8	15,010	100.15	-2.52%
2013-03-11	0	2.780	2.780	2.800	2.720	2.900	1,159,760	3,224,264	2.7801	103.7	103.7	104.4	101.5	108.2	31,093	103.70	-3.47%
2013-03-08	0	2.880	2.850	2.880	2.760	3.150	4,764,672	13,902,174	2.9178	107.4	106.3	107.4	102.9	117.5	127,740	108.83	4.73%
2013-03-07	0	2.750	2.700	2.800	2.150	3.200	9,434,568	27,082,686	2.8706	102.6	100.7	104.4	80.19	119.4	252,939	107.07	24.43%
2013-03-06	0	2.210	2.180	2.210	1.650	2.300	2,119,204	4,404,029	2.0782	82.43	81.31	82.43	61.54	85.79	56,815	77.515	38.13%
2013-03-05	0	1.600	1.590	1.600	1.470	1.610	340,120	522,067	1.5349	59.68	59.31	59.68	54.83	60.05	9,119	57.253	8.11%
2013-03-04	0	1.480	1.480	1.520	1.450	1.500	340,454	499,007	1.4657	55.20	55.20	56.70	54.08	55.95	9,128	54.671	-1.33%
2013-03-01	0	1.500	1.400	1.510	1.500	1.520	230,377	345,916	1.5015	55.95	52.22	56.32	55.95	56.70	6,176	56.006	5.63%
2013-02-28	0	1.420	1.400	1.420	1.250	1.450	64,000	88,680	1.3856	52.97	52.22	52.97	46.62	54.08	1,716	51.684	2.90%
2013-02-27	0	1.380	1.250	1.440	1.380	1.380	47,050	63,660	1.3530	51.47	46.62	53.71	51.47	51.47	1,261	50.468	0.00%
2013-02-26	0	1.380	1.350	1.380	1.380	1.380	55,000	75,650	1.3755	51.47	50.35	51.47	51.47	51.47	1,475	51.304	0.00%
2013-02-25	0	1.380	1.360	1.390	1.380	1.390	217,800	301,674	1.3851	51.47	50.73	51.85	51.47	51.85	5,839	51.664	-0.72%
2013-02-22	0	1.390	1.390	1.440	1.380	1.440	120,219	168,655	1.4029	51.85	51.85	53.71	51.47	53.71	3,223	52.328	0.00%
2013-02-21	0	1.390	1.390	1.460	1.390	1.400	82,400	114,788	1.3931	51.85	51.85	54.46	51.85	52.22	2,209	51.961	0.00%
2013-02-20	0	1.390	1.390	1.450	1.390	1.450	50,100	70,335	1.4039	51.85	51.85	54.08	51.85	54.08	1,343	52.365	-2.11%
2013-02-19	0	1.420	1.400	1.450	1.400	1.420	220,450	309,813	1.4054	52.97	52.22	54.08	52.22	52.97	5,910	52.420	-2.07%
2013-02-18	0	1.450	1.450	1.480	1.420	1.480	46,000	66,480	1.4452	54.08	54.08	55.20	52.97	55.20	1,233	53.906	-2.03%
2013-02-15	0	1.480	1.400	1.480	1.500	1.500	21,720	32,343	1.4891	55.20	52.22	55.20	55.95	55.95	582	55.543	4.96%
2013-02-14	0	1.410	1.400	1.500	1.410	1.440	70,000	99,000	1.4143	52.59	52.22	55.95	52.59	53.71	1,877	52.753	-2.76%
2013-02-08	0	1.450	1.410	1.490	-	-	12	16	1.3333	54.08	52.59	55.58	-	-	0	49.733	0.00%
2013-02-07	0	1.450	1.390	1.500	1.380	1.450	178,000	249,280	1.4004	54.08	51.85	55.95	51.47	54.08	4,772	52.236	4.32%
2013-02-06	0	1.390	1.390	1.430	1.380	1.400	138,360	192,086	1.3883	51.85	51.85	53.34	51.47	52.22	3,709	51.784	1.46%
2013-02-05	0	1.370	1.370	1.400	1.370	1.380	90,000	123,800	1.3756	51.10	51.10	52.22	51.10	51.47	2,413	51.308	-2.14%
2013-02-04	0	1.400	1.380	1.450	1.400	1.420	173,691	243,679	1.4029	52.22	51.47	54.08	52.22	52.97	4,657	52.330	0.00%
2013-02-01	0	1.400	1.400	1.450	1.360	1.450	60,043	84,655	1.4099	52.22	52.22	54.08	50.73	54.08	1,610	52.589	5.26%
2013-01-31	0	1.330	1.330	1.430	1.310	1.430	3,066,000	4,031,080	1.3148	49.61	49.61	53.34	48.86	53.34	82,199	49.041	-5.00%
2013-01-30	0	1.400	1.400	1.440	1.400	1.400	11,114	15,525	1.3969	52.22	52.22	53.71	52.22	52.22	298	52.104	0.00%
2013-01-29	0	1.400	1.400	1.440	1.400	1.400	43,313	60,525	1.3974	52.22	52.22	53.71	52.22	52.22	1,161	52.122	0.00%
2013-01-28	0	1.400	1.400	1.450	1.400	1.450	154,000	219,380	1.4245	52.22	52.22	54.08	52.22	54.08	4,129	53.135	-1.41%
2013-01-25	0	1.420	1.400	1.480	1.420	1.460	250,160	359,492	1.4370	52.97	52.22	55.20	52.97	54.46	6,707	53.602	-0.70%
2013-01-24	0	1.430	1.430	1.490	1.430	1.430	50,401	72,061	1.4298	53.34	53.34	55.58	53.34	53.34	1,351	53.330	0.00%
2013-01-23	0	1.430	1.420	1.480	1.430	1.470	257,580	370,847	1.4397	53.34	52.97	55.20	53.34	54.83	6,906	53.702	-2.72%
2013-01-22	0	1.470	1.460	1.490	1.400	1.490	232,881	338,262	1.4525	54.83	54.46	55.58	52.22	55.58	6,243	54.178	3.52%
2013-01-21	0	1.420	1.410	1.450	1.380	1.450	837,641	1,179,580	1.4082	52.97	52.59	54.08	51.47	54.08	22,457	52.526	4.41%
2013-01-18	0	1.360	1.310	1.340	1.340	1.360	264,400	357,896	1.3536	50.73	48.86	49.98	49.98	50.73	7,089	50.490	2.26%
2013-01-17	0	1.330	1.290	1.330	1.280	1.330	107,600	138,668	1.2887	49.61	48.12	49.61	47.74	49.61	2,885	48.070	0.00%
2013-01-16	0	1.330	1.270	1.330	1.280	1.340	297,600	391,956	1.3171	49.61	47.37	49.61	47.74	49.98	7,979	49.126	1.53%
2013-01-15	0	1.310	1.270	1.330	1.250	1.310	30,000	38,300	1.2767	48.86	47.37	49.61	46.62	48.86	804	47.619	-0.76%
2013-01-14	0	1.320	1.270	1.320	1.270	1.320	150,708	194,877	1.2931	49.24	47.37	49.24	47.37	49.24	4,040	48.231	1.54%
2013-01-11	0	1.300	1.270	1.310	1.280	1.320	297,125	383,007	1.2890	48.49	47.37	48.86	47.74	49.24	7,966	48.081	1.56%
2013-01-10	0	1.280	1.260	1.300	1.250	1.320	158,062	203,016	1.2844	47.74	47.00	48.49	46.62	49.24	4,238	47.908	1.59%
2013-01-09	0	1.260	1.250	1.320	1.250	1.270	115,515	144,533	1.2512	47.00	46.62	49.24	46.62	47.37	3,097	46.670	0.00%
2013-01-08	0	1.260	1.260	1.290	1.250	1.280	181,852	229,657	1.2629	47.00	47.00	48.12	46.62	47.74	4,875	47.105	-1.56%
2013-01-07	0	1.280	1.280	1.310	1.280	1.340	156,200	202,012	1.2933	47.74	47.74	48.86	47.74	49.98	4,188	48.239	-2.29%
2013-01-04	0	1.310	1.280	1.320	1.280	1.310	231,007	299,878	1.2981	48.86	47.74	49.24	47.74	48.86	6,193	48.420	-2.24%
2013-01-03	0	1.340	1.310	1.340	1.310	1.340	426,337	567,625	1.3314	49.98	48.86	49.98	48.86	49.98	11,430	49.661	0.00%
2013-01-02	0	1.340	1.300	1.340	1.290	1.380	898,965	1,195,716	1.3301	49.98	48.49	49.98	48.12	51.47	24,101	49.613	9.84%
2012-12-31	0	1.220	1.210	1.270	-	-	0	0	-	45.51	45.13	47.37	-	-	0	-	0.00%
2012-12-28	0	1.220	1.210	1.260	1.210	1.220	140,000	169,700	1.2121	45.51	45.13	47.00	45.13	45.51	3,753	45.213	-3.17%
2012-12-27	0	1.260	1.210	1.260	1.260	1.270	118,800	149,880	1.2616	47.00	45.13	47.00	47.00	47.37	3,185	47.058	5.00%
2012-12-24	0	1.200	1.200	1.240	1.200	1.250	160,640	193,248	1.2030	44.76	44.76	46.25	44.76	46.62	4,307	44.871	-0.83%
2012-12-21	0	1.210	1.210	1.240	1.190	1.210	75,243	89,929	1.1952	45.13	45.13	46.25	44.39	45.13	2,017	44.580	1.68%
2012-12-20	0	1.190	1.190	1.240	1.190	1.200	104,080	124,251	1.1938	44.39	44.39	46.25	44.39	44.76	2,790	44.529	0.85%
2012-12-19	0	1.180	1.180	1.280	1.180	1.200	160,220	190,450	1.1887	44.01	44.01	47.74	44.01	44.76	4,295	44.337	-4.07%
2012-12-18	0	1.230	1.210	1.250	1.230	1.270	103,933	127,963	1.2312	45.88	45.13	46.62	45.88	47.37	2,786	45.924	-3.91%
2012-12-17	0	1.280	1.240	1.280	1.190	1.340	917,820	1,164,530	1.2688	47.74	46.25	47.74	44.39	49.98	24,607	47.326	9.40%
2012-12-14	0	1.170	1.170	1.210	1.160	1.180	50,000	58,500	1.1700	43.64	43.64	45.13	43.27	44.01	1,340	43.641	-1.68%
2012-12-13	0	1.190	1.190	1.230	1.190	1.190	50,007	59,508	1.1900	44.39	44.39	45.88	44.39	44.39	1,341	44.387	0.00%
2012-12-12	0	1.190	1.180	1.200	1.190	1.200	231,240	275,438	1.1911	44.39	44.01	44.76	44.39	44.76	6,199	44.429	-0.83%
2012-12-11	0	1.200	1.190	1.220	1.180	1.200	77,168	92,004	1.1923	44.76	44.39	45.51	44.01	44.76	2,069	44.471	1.69%
2012-12-10	0	1.180	1.180	1.230	1.170	1.180	72,000	84,580	1.1747	44.01	44.01	45.88	43.64	44.01	1,930	43.817	-0.84%
2012-12-07	0	1.190	1.190	1.230	1.190	1.240	243,700	294,855	1.2099	44.39	44.39	45.88	44.39	46.25	6,534	45.129	-0.83%
2012-12-06	0	1.200	1.190	1.200	1.200	1.200	61,061	73,221	1.1991	44.76	44.39	44.76	44.76	44.76	1,637	44.728	-4.00%
2012-12-05	0	1.250	1.190	1.250	1.250	1.250	203,400	253,884	1.2482	46.62	44.39	46.62	46.62	46.62	5,453	46.558	5.93%
2012-12-04	0	1.180	1.170	1.230	1.180	1.190	104,040	122,546	1.1779	44.01	43.64	45.88	44.01	44.39	2,789	43.934	0.00%
2012-12-03	0	1.180	1.170	1.180	1.170	1.200	260,866	308,585	1.1829	44.01	43.64	44.01	43.64	44.76	6,994	44.123	-0.84%
2012-11-30	0	1.190	1.170	1.200	1.170	1.210	436,425	520,860	1.1935	44.39	43.64	44.76	43.64	45.13	11,700	44.516	-1.65%
2012-11-29	0	1.210	1.180	1.220	1.190	1.210	160,080	191,490	1.1962	45.13	44.01	45.51	44.39	45.13	4,292	44.619	1.68%
2012-11-28	0	1.190	1.190	1.200	1.120	1.190	240,925	284,633	1.1814	44.39	44.39	44.76	41.78	44.39	6,459	44.067	2.59%
2012-11-27	0	1.160	1.130	1.170	1.130	1.160	302,612	348,176	1.1506	43.27	42.15	43.64	42.15	43.27	8,113	42.916	2.65%
2012-11-26	0	1.130	1.130	1.160	1.110	1.140	137,772	155,189	1.1264	42.15	42.15	43.27	41.40	42.52	3,694	42.015	-0.88%
2012-11-23	0	1.140	1.110	1.140	1.110	1.140	96,000	106,780	1.1123	42.52	41.40	42.52	41.40	42.52	2,574	41.488	0.88%
2012-11-22	0	1.130	1.080	1.130	-	-	0	0	-	42.15	40.28	42.15	-	-	0	-	0.00%
2012-11-21	0	1.130	1.100	1.190	1.060	1.130	102,000	111,200	1.0902	42.15	41.03	44.39	39.54	42.15	2,735	40.664	-0.88%
2012-11-20	0	1.140	1.070	1.160	1.140	1.160	117,959	134,974	1.1442	42.52	39.91	43.27	42.52	43.27	3,162	42.680	0.00%
2012-11-19	0	1.140	1.130	1.160	1.140	1.200	73,000	83,600	1.1452	42.52	42.15	43.27	42.52	44.76	1,957	42.716	-1.72%
2012-11-16	0	1.160	1.160	1.170	1.110	1.160	82,006	94,506	1.1524	43.27	43.27	43.64	41.40	43.27	2,199	42.985	0.00%
2012-11-15	0	1.160	1.140	1.180	1.110	1.200	532,000	608,520	1.1438	43.27	42.52	44.01	41.40	44.76	14,263	42.665	-7.20%
2012-11-14	0	1.250	1.150	1.250	1.100	1.250	30,800	35,988	1.1684	46.62	42.89	46.62	41.03	46.62	826	43.583	7.76%
2012-11-13	0	1.160	1.160	1.230	1.160	1.200	124,137	147,841	1.1910	43.27	43.27	45.88	43.27	44.76	3,328	44.422	-2.52%
2012-11-12	0	1.190	1.190	1.240	1.170	1.250	90,000	111,000	1.2333	44.39	44.39	46.25	43.64	46.62	2,413	46.003	-5.56%
2012-11-09	0	1.260	1.190	1.260	1.280	1.280	60,100	75,720	1.2599	47.00	44.39	47.00	47.74	47.74	1,611	46.994	1.61%
2012-11-08	0	1.240	1.240	1.280	1.240	1.280	223,840	278,808	1.2456	46.25	46.25	47.74	46.25	47.74	6,001	46.459	-3.12%
2012-11-07	0	1.280	1.260	1.270	1.270	1.300	241,300	310,707	1.2876	47.74	47.00	47.37	47.37	48.49	6,469	48.029	1.59%
2012-11-06	0	1.260	1.230	1.270	1.200	1.330	1,848,267	2,370,626	1.2826	47.00	45.88	47.37	44.76	49.61	49,552	47.841	2.44%
2012-11-05	0	1.230	1.210	1.230	1.190	1.240	376,412	455,180	1.2093	45.88	45.13	45.88	44.39	46.25	10,092	45.105	-0.81%
2012-11-02	0	1.240	1.200	1.240	1.150	1.260	1,128,972	1,367,028	1.2109	46.25	44.76	46.25	42.89	47.00	30,268	45.165	8.77%
2012-11-01	0	1.140	1.130	1.160	1.120	1.190	452,200	514,522	1.1378	42.52	42.15	43.27	41.78	44.39	12,123	42.440	-4.20%
2012-10-31	0	1.190	1.190	1.200	1.170	1.210	555,183	657,022	1.1834	44.39	44.39	44.76	43.64	45.13	14,884	44.142	1.71%
2012-10-30	0	1.170	1.170	1.180	1.170	1.200	203,000	239,590	1.1802	43.64	43.64	44.01	43.64	44.76	5,442	44.023	0.00%
2012-10-29	0	1.170	1.170	1.180	1.130	1.250	268,140	315,021	1.1748	43.64	43.64	44.01	42.15	46.62	7,189	43.821	0.86%
2012-10-26	0	1.160	1.140	1.160	1.120	1.270	687,098	798,430	1.1620	43.27	42.52	43.27	41.78	47.37	18,421	43.344	-4.13%
2012-10-25	0	1.210	1.200	1.210	1.200	1.350	1,956,300	2,464,514	1.2598	45.13	44.76	45.13	44.76	50.35	52,448	46.990	-9.02%
2012-10-24	0	1.330	1.280	1.330	1.200	1.400	5,533,371	7,335,712	1.3257	49.61	47.74	49.61	44.76	52.22	148,349	49.449	12.71%
2012-10-22	0	1.180	1.120	1.190	1.000	1.200	2,738,600	3,018,084	1.1021	44.01	41.78	44.39	37.30	44.76	73,421	41.106	4.42%
2012-10-19	0	1.130	1.130	1.150	1.040	1.250	2,273,400	2,714,876	1.1942	42.15	42.15	42.89	38.79	46.62	60,949	44.543	-9.60%
2012-10-18	0	1.250	1.240	1.260	1.220	1.280	2,126,305	2,658,642	1.2504	46.62	46.25	47.00	45.51	47.74	57,006	46.638	-0.79%
2012-10-17	0	1.260	1.250	1.270	1.220	1.330	4,207,334	5,346,255	1.2707	47.00	46.62	47.37	45.51	49.61	112,798	47.397	3.28%
2012-10-16	0	1.220	1.200	1.210	1.120	1.390	11,478,432	14,701,947	1.2808	45.51	44.76	45.13	41.78	51.85	307,734	47.775	0.00%
2012-10-15	0	1.220	1.200	1.220	0.790	1.350	25,066,436	27,605,630	1.1013	45.51	44.76	45.51	29.47	50.35	672,026	41.078	60.53%
2012-10-12	0	0.760	0.750	0.760	0.720	0.830	8,234,840	6,440,794	0.7821	28.35	27.97	28.35	26.86	30.96	220,774	29.174	5.56%
2012-10-11	0	0.720	0.720	0.730	0.490	0.850	15,164,610	11,083,291	0.7309	26.86	26.86	27.23	18.28	31.70	406,560	27.261	46.94%
2012-10-10	0	0.490	0.495	0.530	0.490	0.610	2,012,311	1,094,202	0.5438	18.28	18.46	19.77	18.28	22.75	53,950	20.282	-18.33%
2012-10-09	0	0.600	0.600	0.620	0.580	0.630	841,402	504,254	0.5993	22.38	22.38	23.13	21.63	23.50	22,558	22.354	3.45%
2012-10-08	0	0.580	0.580	0.620	0.550	0.680	1,759,344	1,068,951	0.6076	21.63	21.63	23.13	20.51	25.36	47,168	22.663	1.75%
2012-10-05	0	0.570	0.550	0.570	0.550	0.780	3,590,847	2,336,022	0.6505	21.26	20.51	21.26	20.51	29.09	96,270	24.265	-22.97%
2012-10-04	1	-	-	-	-	-	0	0	-	27.60	-	-	-	-	0	-	0.00%
2012-10-03	0	0.740	0.710	0.760	0.710	0.740	155,560	111,460	0.7165	27.60	26.48	28.35	26.48	27.60	4,171	26.726	0.00%
2012-09-28	0	0.740	0.740	0.760	0.720	0.800	141,012	103,680	0.7353	27.60	27.60	28.35	26.86	29.84	3,781	27.425	0.00%
2012-09-27	0	0.740	0.720	0.770	0.700	0.770	494,253	367,339	0.7432	27.60	26.86	28.72	26.11	28.72	13,251	27.722	1.37%
2012-09-26	0	0.730	0.720	0.750	0.700	0.760	1,020,001	735,580	0.7212	27.23	26.86	27.97	26.11	28.35	27,346	26.899	-10.98%
2012-09-25	0	0.820	0.770	0.840	0.750	0.930	494,000	395,898	0.8014	30.59	28.72	31.33	27.97	34.69	13,244	29.893	3.80%
2012-09-24	0	0.790	0.780	0.820	0.790	0.840	79,200	64,608	0.8158	29.47	29.09	30.59	29.47	31.33	2,123	30.428	-5.95%
2012-09-21	0	0.840	0.840	0.850	0.780	0.930	633,880	515,586	0.8134	31.33	31.33	31.70	29.09	34.69	16,994	30.339	-5.62%
2012-09-20	0	0.890	0.880	0.890	0.860	0.990	1,201,790	1,084,433	0.9023	33.20	32.82	33.20	32.08	36.93	32,220	33.657	5.95%
2012-09-19	0	0.840	0.830	0.840	0.800	0.840	97,615	80,839	0.8281	31.33	30.96	31.33	29.84	31.33	2,617	30.889	2.44%
2012-09-18	0	0.820	0.820	0.830	0.800	0.850	240,601	197,526	0.8210	30.59	30.59	30.96	29.84	31.70	6,450	30.622	-3.53%
2012-09-17	0	0.850	0.830	0.850	0.830	0.850	126,567	105,193	0.8311	31.70	30.96	31.70	30.96	31.70	3,393	31.001	-1.16%
2012-09-14	0	0.860	0.840	0.860	0.820	0.860	610,734	516,125	0.8451	32.08	31.33	32.08	30.59	32.08	16,374	31.522	2.38%
2012-09-13	0	0.840	0.840	0.860	0.830	0.880	431,640	367,916	0.8524	31.33	31.33	32.08	30.96	32.82	11,572	31.793	-4.55%
2012-09-12	0	0.880	0.880	0.890	0.830	0.900	618,001	539,246	0.8726	32.82	32.82	33.20	30.96	33.57	16,568	32.546	2.33%
2012-09-11	0	0.860	0.850	0.860	0.800	0.940	1,578,872	1,325,200	0.8393	32.08	31.70	32.08	29.84	35.06	42,329	31.307	-12.24%
2012-09-10	0	0.980	0.970	0.980	0.800	1.000	322,517	313,873	0.9732	36.55	36.18	36.55	29.84	37.30	8,647	36.300	-2.00%
2012-09-07	0	0.020	0.020	0.021	0.020	0.022	53,487,625	1,128,763	0.0211	37.30	37.30	39.16	37.30	41.03	28,680	39.357	0.00%
2012-09-06	0	0.020	0.020	0.021	0.020	0.021	29,831,500	605,102	0.0203	37.30	37.30	39.16	37.30	39.16	15,996	37.829	-4.76%
2012-09-05	0	0.021	0.020	0.021	0.020	0.023	55,580,000	1,153,602	0.0208	39.16	37.30	39.16	37.30	42.89	29,802	38.709	-8.70%
2012-09-04	0	0.023	0.022	0.023	0.022	0.024	31,046,000	702,408	0.0226	42.89	41.03	42.89	41.03	44.76	16,647	42.195	0.00%
2012-09-03	0	0.023	0.022	0.023	0.021	0.024	68,970,000	1,507,850	0.0219	42.89	41.03	42.89	39.16	44.76	36,981	40.773	0.00%
2012-08-31	0	0.023	0.023	0.024	0.022	0.026	71,230,000	1,653,940	0.0232	42.89	42.89	44.76	41.03	48.49	38,193	43.305	-11.54%
2012-08-30	0	0.026	0.025	0.026	0.024	0.027	59,560,050	1,495,860	0.0251	48.49	46.62	48.49	44.76	50.35	31,936	46.840	4.00%
2012-08-29	0	0.025	0.025	0.026	0.025	0.031	119,414,375	3,146,957	0.0264	46.62	46.62	48.49	46.62	57.81	64,030	49.149	-13.79%
2012-08-28	0	0.029	0.029	0.030	0.024	0.032	251,786,000	7,360,180	0.0292	54.08	54.08	55.95	44.76	59.68	135,007	54.517	20.83%
2012-08-27	0	0.024	0.024	0.025	0.020	0.026	141,806,000	3,324,240	0.0234	44.76	44.76	46.62	37.30	48.49	76,036	43.719	9.09%
2012-08-24	0	0.022	0.021	0.022	0.021	0.024	139,950,625	3,099,007	0.0221	41.03	39.16	41.03	39.16	44.76	75,041	41.298	4.76%
2012-08-23	0	0.021	0.020	0.021	0.018	0.022	217,840,000	4,301,360	0.0197	39.16	37.30	39.16	33.57	41.03	116,805	36.825	-4.55%
2012-08-22	0	0.022	0.022	0.023	0.020	0.027	172,436,875	3,887,445	0.0225	41.03	41.03	42.89	37.30	50.35	92,460	42.045	-18.52%
2012-08-21	0	0.027	0.027	0.028	0.027	0.028	43,672,000	1,181,470	0.0271	50.35	50.35	52.22	50.35	52.22	23,417	50.454	0.00%
2012-08-20	0	0.027	0.026	0.027	0.026	0.030	98,756,875	2,683,511	0.0272	50.35	48.49	50.35	48.49	55.95	52,953	50.677	-10.00%
2012-08-17	0	0.030	0.029	0.030	0.029	0.033	81,292,000	2,510,722	0.0309	55.95	54.08	55.95	54.08	61.54	43,588	57.601	-3.23%
2012-08-16	0	0.031	0.031	0.032	0.030	0.037	182,280,000	5,942,300	0.0326	57.81	57.81	59.68	55.95	69.00	97,738	60.798	-6.06%
2012-08-15	0	0.033	0.033	0.034	0.032	0.039	204,380,000	7,086,780	0.0347	61.54	61.54	63.41	59.68	72.73	109,588	64.668	-5.71%
2012-08-14	0	0.035	0.035	0.036	0.028	0.040	278,764,000	9,786,454	0.0351	65.27	65.27	67.14	52.22	74.60	149,472	65.473	20.69%
2012-08-13	0	0.029	0.028	0.029	0.025	0.050	389,691,103	14,981,977	0.0384	54.08	52.22	54.08	46.62	93.25	208,951	71.701	11.54%
2012-08-10	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-08-09	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-08-08	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-08-07	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-08-06	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-08-03	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-08-02	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-08-01	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-07-31	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-07-30	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-07-27	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-07-26	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-07-25	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-07-24	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-07-23	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-07-20	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-07-19	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-07-18	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-07-17	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-07-16	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-07-13	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-07-12	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-07-11	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-07-10	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-07-09	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-07-06	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-07-05	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-07-04	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-07-03	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-06-29	1	-	-	-	-	-	0	0	-	48.49	-	-	-	-	0	-	0.00%
2012-06-28	0	0.026	0.026	0.028	0.026	0.030	7,122,000	194,124	0.0273	48.49	48.49	52.22	48.49	55.95	3,819	50.834	-10.34%
2012-06-27	0	0.029	0.029	0.030	0.029	0.032	3,158,437	95,400	0.0302	54.08	54.08	55.95	54.08	59.68	1,694	56.332	-6.45%
2012-06-26	0	0.031	0.030	0.031	0.031	0.031	982,025	30,426	0.0310	57.81	55.95	57.81	57.81	57.81	527	57.783	3.33%
2012-06-25	0	0.030	0.030	0.031	0.030	0.030	160,637	4,812	0.0300	55.95	55.95	57.81	55.95	55.95	86	55.867	0.00%
2012-06-22	0	0.030	0.029	0.030	0.030	0.030	826,250	24,743	0.0299	55.95	54.08	55.95	55.95	55.95	443	55.849	0.00%
2012-06-21	0	0.030	0.030	0.031	0.030	0.032	1,170,000	35,140	0.0300	55.95	55.95	57.81	55.95	59.68	627	56.013	-3.23%
2012-06-20	0	0.031	0.030	0.031	0.031	0.032	1,240,000	39,380	0.0318	57.81	55.95	57.81	57.81	59.68	665	59.228	3.33%
2012-06-19	0	0.030	0.030	0.031	0.030	0.030	780,000	23,400	0.0300	55.95	55.95	57.81	55.95	55.95	418	55.950	0.00%
2012-06-18	0	0.030	0.030	0.032	0.030	0.030	130,000	3,900	0.0300	55.95	55.95	59.68	55.95	55.95	70	55.950	0.00%
2012-06-15	0	0.030	0.029	0.030	0.029	0.031	3,630,000	109,060	0.0300	55.95	54.08	55.95	54.08	57.81	1,946	56.032	3.45%
2012-06-14	0	0.029	0.028	0.031	0.029	0.031	1,450,850	42,399	0.0292	54.08	52.22	57.81	54.08	57.81	778	54.502	-9.38%
2012-06-13	0	0.032	0.029	0.032	0.031	0.032	208,000	6,552	0.0315	59.68	54.08	59.68	57.81	59.68	112	58.747	6.67%
2012-06-12	0	0.030	0.029	0.031	0.029	0.030	1,480,937	44,147	0.0298	55.95	54.08	57.81	54.08	55.95	794	55.596	0.00%
2012-06-11	0	0.030	0.030	0.031	0.029	0.032	750,562	23,100	0.0308	55.95	55.95	57.81	54.08	59.68	402	57.399	0.00%
2012-06-08	0	0.030	0.029	0.030	0.029	0.032	9,870,000	295,860	0.0300	55.95	54.08	55.95	54.08	59.68	5,292	55.904	-6.25%
2012-06-07	0	0.032	0.030	0.032	0.030	0.033	8,002,000	252,962	0.0316	59.68	55.95	59.68	55.95	61.54	4,291	58.957	3.23%
2012-06-06	0	0.031	0.033	0.034	0.031	0.035	12,200,000	400,760	0.0328	57.81	61.54	63.41	57.81	65.27	6,542	61.263	-3.13%
2012-06-05	0	0.032	0.030	0.032	0.031	0.033	990,000	30,880	0.0312	59.68	55.95	59.68	57.81	61.54	531	58.173	0.00%
2012-06-04	0	0.032	0.030	0.032	0.030	0.032	3,604,950	111,094	0.0308	59.68	55.95	59.68	55.95	59.68	1,933	57.474	-3.03%
2012-06-01	0	0.033	0.032	0.033	0.032	0.033	3,817,000	123,784	0.0324	61.54	59.68	61.54	59.68	61.54	2,047	60.481	-2.94%
2012-05-31	0	0.034	0.033	0.034	0.033	0.038	22,510,000	776,640	0.0345	63.41	61.54	63.41	61.54	70.87	12,070	64.346	-2.86%
2012-05-30	0	0.035	0.034	0.035	0.031	0.037	20,631,145	683,968	0.0332	65.27	63.41	65.27	57.81	69.00	11,062	61.829	2.94%
2012-05-29	0	0.034	0.032	0.033	0.030	0.034	28,320,000	902,430	0.0319	63.41	59.68	61.54	55.95	63.41	15,185	59.429	6.25%
2012-05-28	0	0.032	0.031	0.032	0.030	0.035	5,300,000	164,770	0.0311	59.68	57.81	59.68	55.95	65.27	2,842	57.980	-5.88%
2012-05-25	0	0.034	0.032	0.034	0.032	0.034	590,750	19,478	0.0330	63.41	59.68	63.41	59.68	63.41	317	61.492	3.03%
2012-05-24	0	0.033	0.031	0.033	0.032	0.034	262,000	8,470	0.0323	61.54	57.81	61.54	59.68	63.41	140	60.292	-2.94%
2012-05-23	0	0.034	0.032	0.034	0.032	0.035	4,560,000	149,740	0.0328	63.41	59.68	63.41	59.68	65.27	2,445	61.242	-2.86%
2012-05-22	0	0.035	0.032	0.035	0.032	0.039	11,900,002	403,720	0.0339	65.27	59.68	65.27	59.68	72.73	6,381	63.272	-2.78%
2012-05-21	0	0.036	0.033	0.035	0.032	0.036	2,691,875	87,786	0.0326	67.14	61.54	65.27	59.68	67.14	1,443	60.820	-2.70%
2012-05-18	0	0.037	0.034	0.037	0.035	0.040	5,391,875	194,616	0.0361	69.00	63.41	69.00	65.27	74.60	2,891	67.316	-2.63%
2012-05-17	0	0.038	0.036	0.038	0.034	0.038	2,370,075	82,381	0.0348	70.87	67.14	70.87	63.41	70.87	1,271	64.825	2.70%
2012-05-16	0	0.037	0.034	0.038	0.034	0.038	1,950,000	70,040	0.0359	69.00	63.41	70.87	63.41	70.87	1,046	66.987	-5.13%
2012-05-15	0	0.039	0.037	0.039	0.035	0.039	4,650,000	171,250	0.0368	72.73	69.00	72.73	65.27	72.73	2,493	68.684	2.63%
2012-05-14	0	0.038	0.037	0.038	0.037	0.041	510,000	19,160	0.0376	70.87	69.00	70.87	69.00	76.46	273	70.065	-2.56%
2012-05-11	0	0.039	0.038	0.039	0.037	0.040	1,590,000	59,810	0.0376	72.73	70.87	72.73	69.00	74.60	853	70.154	0.00%
2012-05-10	0	0.039	0.039	0.040	0.037	0.040	1,760,000	68,160	0.0387	72.73	72.73	74.60	69.00	74.60	944	72.226	0.00%
2012-05-09	0	0.039	0.039	0.040	0.039	0.040	2,054,000	81,190	0.0395	72.73	72.73	74.60	72.73	74.60	1,101	73.719	-2.50%
2012-05-08	0	0.040	0.039	0.041	0.039	0.042	3,790,100	149,993	0.0396	74.60	72.73	76.46	72.73	78.33	2,032	73.807	-4.76%
2012-05-07	0	0.042	0.039	0.042	0.040	0.042	300,000	12,520	0.0417	78.33	72.73	78.33	74.60	78.33	161	77.832	0.00%
2012-05-04	0	0.042	0.041	0.043	0.042	0.042	68,000	2,800	0.0412	78.33	76.46	80.19	78.33	78.33	36	76.794	-2.33%
2012-05-03	0	0.043	0.042	0.043	0.040	0.043	1,450,000	59,780	0.0412	80.19	78.33	80.19	74.60	80.19	777	76.889	-4.44%
2012-05-02	0	0.045	0.042	0.045	0.041	0.045	297,500	12,712	0.0427	83.92	78.33	83.92	76.46	83.92	160	79.690	0.00%
2012-04-30	0	0.045	0.043	0.045	0.039	0.045	3,290,000	136,100	0.0414	83.92	80.19	83.92	72.73	83.92	1,764	77.150	4.65%
2012-04-27	0	0.043	0.042	0.043	0.042	0.045	1,222,000	52,648	0.0431	80.19	78.33	80.19	78.33	83.92	655	80.350	2.38%
2012-04-26	0	0.042	0.042	0.045	0.040	0.046	4,372,500	193,457	0.0442	78.33	78.33	83.92	74.60	85.79	2,345	82.515	0.00%
2012-04-25	0	0.042	0.040	0.042	0.040	0.042	700,000	28,500	0.0407	78.33	74.60	78.33	74.60	78.33	375	75.932	2.44%
2012-04-24	0	0.041	0.041	0.043	0.041	0.043	880,000	37,060	0.0421	76.46	76.46	80.19	76.46	80.19	472	78.541	-2.38%
2012-04-23	0	0.042	0.041	0.044	0.041	0.042	2,840,000	117,740	0.0415	78.33	76.46	82.06	76.46	78.33	1,523	77.318	-2.33%
2012-04-20	0	0.043	0.042	0.043	0.042	0.045	2,850,000	123,380	0.0433	80.19	78.33	80.19	78.33	83.92	1,528	80.738	4.88%
2012-04-19	0	0.041	0.041	0.043	0.041	0.042	720,925	29,759	0.0413	76.46	76.46	80.19	76.46	78.33	387	76.985	-2.38%
2012-04-18	0	0.042	0.042	0.044	0.042	0.045	3,362,000	145,070	0.0431	78.33	78.33	82.06	78.33	83.92	1,803	80.474	-4.55%
2012-04-17	0	0.044	0.043	0.045	0.043	0.047	5,137,500	226,727	0.0441	82.06	80.19	83.92	80.19	87.65	2,755	82.305	-8.33%
2012-04-16	0	0.048	0.047	0.051	0.046	0.048	1,182,000	55,094	0.0466	89.52	87.65	95.11	85.79	89.52	634	86.929	-4.00%
2012-04-13	0	0.050	0.050	0.051	0.047	0.051	470,000	23,680	0.0504	93.25	93.25	95.11	87.65	95.11	252	93.964	-1.96%
2012-04-12	0	0.051	0.048	0.051	0.048	0.052	540,000	26,690	0.0494	95.11	89.52	95.11	89.52	96.98	290	92.179	2.00%
2012-04-11	0	0.050	0.048	0.050	0.047	0.050	812,000	39,494	0.0486	93.25	89.52	93.25	87.65	93.25	435	90.709	0.00%
2012-04-10	0	0.050	0.047	0.050	0.045	0.051	2,338,437	112,087	0.0479	93.25	87.65	93.25	83.92	95.11	1,254	89.394	0.00%
2012-04-05	0	0.050	0.048	0.050	0.047	0.050	1,880,000	91,030	0.0484	93.25	89.52	93.25	87.65	93.25	1,008	90.303	4.17%
2012-04-03	0	0.048	0.046	0.048	0.041	0.048	24,950,625	1,085,711	0.0435	89.52	85.79	89.52	76.46	89.52	13,378	81.154	17.07%
2012-04-02	0	0.041	0.042	0.043	0.041	0.047	9,550,000	421,170	0.0441	76.46	78.33	80.19	76.46	87.65	5,121	82.249	-12.77%
2012-03-30	0	0.047	0.047	0.050	0.045	0.063	28,740,000	1,437,760	0.0500	87.65	87.65	93.25	83.92	117.5	15,410	93.299	-26.56%
2012-03-29	0	0.064	0.064	0.065	0.064	0.066	452,125	29,146	0.0645	119.4	119.4	121.2	119.4	123.1	242	120.23	-5.88%
2012-03-28	0	0.068	0.066	0.068	0.068	0.069	570,000	38,780	0.0680	126.8	123.1	126.8	126.8	128.7	306	126.88	0.00%
2012-03-27	0	0.068	0.066	0.069	0.066	0.070	3,310,000	228,870	0.0691	126.8	123.1	128.7	123.1	130.5	1,775	128.95	-1.45%
2012-03-26	0	0.069	0.069	0.071	0.069	0.071	3,242,000	225,944	0.0697	128.7	128.7	132.4	128.7	132.4	1,738	129.98	-1.43%
2012-03-23	0	0.070	0.069	0.071	0.068	0.077	8,520,000	603,100	0.0708	130.5	128.7	132.4	126.8	143.6	4,568	132.02	-7.89%
2012-03-22	0	0.076	0.075	0.076	0.070	0.078	2,424,000	179,958	0.0742	141.7	139.9	141.7	130.5	145.5	1,300	138.46	-1.30%
2012-03-21	0	0.077	0.074	0.078	0.075	0.081	2,957,800	225,270	0.0762	143.6	138.0	145.5	139.9	151.1	1,586	142.04	1.32%
2012-03-20	0	0.076	0.076	0.080	0.076	0.079	1,353,750	103,992	0.0768	141.7	141.7	149.2	141.7	147.3	726	143.26	-3.80%
2012-03-19	0	0.079	0.076	0.079	0.075	0.081	5,010,000	384,530	0.0768	147.3	141.7	147.3	139.9	151.1	2,686	143.14	0.00%
2012-03-16	0	0.079	0.078	0.079	0.075	0.083	4,609,875	353,875	0.0768	147.3	145.5	147.3	139.9	154.8	2,472	143.17	-1.25%
2012-03-15	0	0.080	0.079	0.081	0.080	0.083	850,000	68,470	0.0806	149.2	147.3	151.1	149.2	154.8	456	150.23	-2.44%
2012-03-14	0	0.082	0.078	0.082	0.078	0.085	800,000	63,620	0.0795	152.9	145.5	152.9	145.5	158.5	429	148.31	-2.38%
2012-03-13	0	0.084	0.080	0.084	0.077	0.084	1,760,000	142,320	0.0809	156.7	149.2	156.7	143.6	156.7	944	150.81	5.00%
2012-03-12	0	0.080	0.079	0.080	0.079	0.084	1,040,000	83,140	0.0799	149.2	147.3	149.2	147.3	156.7	558	149.09	-2.44%
2012-03-09	0	0.082	0.080	0.082	0.079	0.083	372,000	30,070	0.0808	152.9	149.2	152.9	147.3	154.8	199	150.75	3.80%
2012-03-08	0	0.079	0.079	0.082	0.079	0.084	1,400,000	114,040	0.0815	147.3	147.3	152.9	147.3	156.7	751	151.92	-1.25%
2012-03-07	0	0.080	0.078	0.080	0.075	0.080	930,000	72,480	0.0779	149.2	145.5	149.2	139.9	149.2	499	145.35	1.27%
2012-03-06	0	0.079	0.077	0.081	0.076	0.081	6,290,000	493,850	0.0785	147.3	143.6	151.1	141.7	151.1	3,373	146.43	-4.82%
2012-03-05	0	0.083	0.082	0.083	0.080	0.086	8,859,374	719,214	0.0812	154.8	152.9	154.8	149.2	160.4	4,750	151.40	-3.49%
2012-03-02	0	0.086	0.084	0.086	0.085	0.087	1,950,000	167,300	0.0858	160.4	156.7	160.4	158.5	162.3	1,046	160.01	3.61%
2012-03-01	0	0.083	0.083	0.085	0.082	0.084	1,148,125	94,695	0.0825	154.8	154.8	158.5	152.9	156.7	616	153.82	-2.35%
2012-02-29	0	0.085	0.084	0.085	0.083	0.087	2,168,000	184,860	0.0853	158.5	156.7	158.5	154.8	162.3	1,162	159.02	-1.16%
2012-02-28	0	0.086	0.083	0.086	0.082	0.087	2,654,038	219,600	0.0827	160.4	154.8	160.4	152.9	162.3	1,423	154.31	3.61%
2012-02-27	0	0.083	0.083	0.084	0.083	0.089	14,890,425	1,246,694	0.0837	154.8	154.8	156.7	154.8	166.0	7,984	156.15	-3.49%
2012-02-24	0	0.086	0.085	0.088	0.085	0.090	7,216,000	627,932	0.0870	160.4	158.5	164.1	158.5	167.8	3,869	162.29	0.00%
2012-02-23	0	0.086	0.084	0.085	0.084	0.091	4,240,162	365,802	0.0863	160.4	156.7	158.5	156.7	169.7	2,274	160.89	-5.49%
2012-02-22	0	0.091	0.087	0.091	0.085	0.092	5,747,500	506,370	0.0881	169.7	162.3	169.7	158.5	171.6	3,082	164.31	-1.09%
2012-02-21	0	0.092	0.089	0.092	0.087	0.092	490,000	43,310	0.0884	171.6	166.0	171.6	162.3	171.6	263	164.84	0.00%
2012-02-20	0	0.092	0.090	0.092	0.086	0.095	6,404,662	585,126	0.0914	171.6	167.8	171.6	160.4	177.2	3,434	170.38	8.24%
2012-02-17	0	0.085	0.084	0.085	0.082	0.086	20,984,000	1,753,646	0.0836	158.5	156.7	158.5	152.9	160.4	11,252	155.86	-1.16%
2012-02-16	0	0.086	0.085	0.087	0.085	0.093	7,660,000	667,080	0.0871	160.4	158.5	162.3	158.5	173.4	4,107	162.41	-6.52%
2012-02-15	0	0.092	0.092	0.093	0.092	0.096	14,550,000	1,354,610	0.0931	171.6	171.6	173.4	171.6	179.0	7,802	173.63	-2.13%
2012-02-14	0	0.094	0.092	0.094	0.092	0.098	8,480,125	796,320	0.0939	175.3	171.6	175.3	171.6	182.8	4,547	175.13	-1.05%
2012-02-13	0	0.095	0.092	0.095	0.092	0.099	8,706,250	821,087	0.0943	177.2	171.6	177.2	171.6	184.6	4,668	175.89	0.00%
2012-02-10	0	0.095	0.094	0.095	0.091	0.097	6,676,300	633,607	0.0949	177.2	175.3	177.2	169.7	180.9	3,580	176.99	-1.04%
2012-02-09	0	0.096	0.095	0.097	0.093	0.099	14,980,000	1,436,030	0.0959	179.0	177.2	180.9	173.4	184.6	8,032	178.78	0.00%
2012-02-08	0	0.096	0.094	0.096	0.094	0.103	10,446,312	1,013,756	0.0970	179.0	175.3	179.0	175.3	192.1	5,601	180.99	-3.03%
2012-02-07	0	0.099	0.098	0.100	0.093	0.107	28,543,250	2,841,153	0.0995	184.6	182.8	186.5	173.4	199.6	15,305	185.64	5.32%
2012-02-06	0	0.094	0.091	0.094	0.088	0.098	9,100,000	828,000	0.0910	175.3	169.7	175.3	164.1	182.8	4,879	169.69	0.00%
2012-02-03	0	0.094	0.093	0.094	0.091	0.097	10,308,000	968,538	0.0940	175.3	173.4	175.3	169.7	180.9	5,527	175.23	1.08%
2012-02-02	0	0.093	0.092	0.093	0.087	0.097	13,179,500	1,197,219	0.0908	173.4	171.6	173.4	162.3	180.9	7,067	169.41	3.33%
2012-02-01	0	0.090	0.087	0.090	0.085	0.095	9,914,500	887,783	0.0895	167.8	162.3	167.8	158.5	177.2	5,316	167.00	5.88%
2012-01-31	0	0.085	0.085	0.087	0.080	0.085	3,230,000	270,400	0.0837	158.5	158.5	162.3	149.2	158.5	1,732	156.13	2.41%
2012-01-30	0	0.083	0.079	0.083	0.079	0.084	2,480,000	199,780	0.0806	154.8	147.3	154.8	147.3	156.7	1,330	150.24	2.47%
2012-01-27	0	0.081	0.079	0.081	0.076	0.081	2,253,000	180,507	0.0801	151.1	147.3	151.1	141.7	151.1	1,208	149.42	1.25%
2012-01-26	0	0.080	0.080	0.083	0.079	0.100	3,367,990	278,229	0.0826	149.2	149.2	154.8	147.3	186.5	1,806	154.07	0.00%
2012-01-20	0	0.080	0.079	0.080	0.076	0.083	2,130,000	169,940	0.0798	149.2	147.3	149.2	141.7	154.8	1,142	148.80	1.27%
2012-01-19	0	0.079	0.078	0.080	0.078	0.080	4,637,000	368,310	0.0794	147.3	145.5	149.2	145.5	149.2	2,486	148.13	-1.25%
2012-01-18	0	0.080	0.079	0.081	0.078	0.082	2,664,437	214,227	0.0804	149.2	147.3	151.1	145.5	152.9	1,429	149.95	0.00%
2012-01-17	0	0.080	0.079	0.082	0.080	0.085	5,190,000	417,590	0.0805	149.2	147.3	152.9	149.2	158.5	2,783	150.06	-4.76%
2012-01-16	0	0.084	0.080	0.084	0.080	0.084	2,702,000	219,722	0.0813	156.7	149.2	156.7	149.2	156.7	1,449	151.66	-1.18%
2012-01-13	0	0.085	0.084	0.087	0.081	0.085	3,867,500	322,445	0.0834	158.5	156.7	162.3	151.1	158.5	2,074	155.49	3.66%
2012-01-12	0	0.082	0.081	0.082	0.079	0.088	2,244,800	182,906	0.0815	152.9	151.1	152.9	147.3	164.1	1,204	151.96	0.00%
2012-01-11	0	0.082	0.081	0.087	0.082	0.084	920,000	76,620	0.0833	152.9	151.1	162.3	152.9	156.7	493	155.32	-2.38%
2012-01-10	0	0.084	0.082	0.087	0.082	0.084	126,250	10,348	0.0820	156.7	152.9	162.3	152.9	156.7	68	152.86	0.00%
2012-01-09	0	0.084	0.082	0.084	0.082	0.089	1,606,000	136,550	0.0850	156.7	152.9	156.7	152.9	166.0	861	158.57	5.00%
2012-01-06	0	0.080	0.079	0.081	0.078	0.083	1,710,000	134,580	0.0787	149.2	147.3	151.1	145.5	154.8	917	146.78	-4.76%
2012-01-05	0	0.084	0.082	0.084	0.080	0.084	1,850,000	153,180	0.0828	156.7	152.9	156.7	149.2	156.7	992	154.42	3.70%
2012-01-04	0	0.081	0.080	0.083	0.080	0.095	4,655,250	386,633	0.0831	151.1	149.2	154.8	149.2	177.2	2,496	154.89	-10.00%
2012-01-03	0	0.090	0.086	0.090	0.086	0.091	2,490,000	220,930	0.0887	167.8	160.4	167.8	160.4	169.7	1,335	165.47	-1.10%
2011-12-30	0	0.091	0.091	0.095	0.090	0.097	3,970,000	368,890	0.0929	169.7	169.7	177.2	167.8	180.9	2,129	173.29	1.11%
2011-12-29	0	0.090	0.090	0.095	0.090	0.096	2,420,000	221,380	0.0915	167.8	167.8	177.2	167.8	179.0	1,298	170.61	0.00%
2011-12-28	0	0.090	0.088	0.093	0.090	0.100	1,410,000	133,700	0.0948	167.8	164.1	173.4	167.8	186.5	756	176.84	-10.00%
2011-12-23	0	0.100	0.095	0.100	0.096	0.100	200,000	19,370	0.0969	186.5	177.2	186.5	179.0	186.5	107	180.62	4.17%
2011-12-22	0	0.096	0.096	0.100	0.094	0.100	1,440,000	135,480	0.0941	179.0	179.0	186.5	175.3	186.5	772	175.46	2.13%
2011-12-21	0	0.094	0.095	0.100	0.093	0.100	1,310,000	128,710	0.0983	175.3	177.2	186.5	173.4	186.5	702	183.24	-6.00%
2011-12-20	0	0.100	0.096	0.100	0.096	0.103	550,000	54,020	0.0982	186.5	179.0	186.5	179.0	192.1	295	183.18	0.00%
2011-12-19	0	0.100	0.096	0.100	0.096	0.106	4,840,000	484,340	0.1001	186.5	179.0	186.5	179.0	197.7	2,595	186.63	4.17%
2011-12-16	0	0.096	0.095	0.102	0.096	0.103	778,237	79,126	0.1017	179.0	177.2	190.2	179.0	192.1	417	189.62	-1.03%
2011-12-15	0	0.097	0.097	0.098	0.092	0.102	5,110,000	494,680	0.0968	180.9	180.9	182.8	171.6	190.2	2,740	180.54	-4.90%
2011-12-14	0	0.102	0.099	0.102	0.096	0.108	11,049,625	1,113,544	0.1008	190.2	184.6	190.2	179.0	201.4	5,925	187.95	-3.77%
2011-12-13	0	0.106	0.105	0.108	0.105	0.129	21,002,000	2,327,954	0.1108	197.7	195.8	201.4	195.8	240.6	11,261	206.72	-14.52%
2011-12-12	0	0.124	0.122	0.124	0.121	0.150	14,570,000	1,923,560	0.1320	231.3	227.5	231.3	225.7	279.7	7,812	246.22	-10.14%
2011-12-09	0	0.138	0.136	0.137	0.132	0.140	1,390,000	189,510	0.1363	257.4	253.6	255.5	246.2	261.1	745	254.27	-4.83%
2011-12-08	0	0.145	0.138	0.145	0.137	0.145	1,448,005	202,208	0.1396	270.4	257.4	270.4	255.5	270.4	776	260.44	-0.68%
2011-12-07	0	0.146	0.144	0.147	0.139	0.157	9,430,500	1,393,128	0.1477	272.3	268.6	274.2	259.2	292.8	5,057	275.51	4.29%
2011-12-06	0	0.140	0.140	0.142	0.133	0.144	3,500,000	476,470	0.1361	261.1	261.1	264.8	248.0	268.6	1,877	253.89	0.00%
2011-12-05	0	0.140	0.138	0.140	0.135	0.149	5,752,000	809,270	0.1407	261.1	257.4	261.1	251.8	277.9	3,084	262.39	3.70%
2011-12-02	0	0.135	0.133	0.134	0.133	0.194	48,233,000	7,049,233	0.1461	251.8	248.0	249.9	248.0	361.8	25,862	272.57	-30.77%
2011-12-01	0	0.195	0.181	0.195	0.180	0.202	4,371,500	847,238	0.1938	363.7	337.6	363.7	335.7	376.7	2,344	361.45	1.56%
2011-11-30	0	0.192	0.186	0.192	0.170	0.200	8,795,000	1,668,634	0.1897	358.1	346.9	358.1	317.0	373.0	4,716	353.84	7.26%
2011-11-29	0	0.179	0.166	0.179	0.150	0.180	8,250,625	1,400,041	0.1697	333.8	309.6	333.8	279.7	335.7	4,424	316.47	14.74%
2011-11-28	0	0.156	0.152	0.156	0.149	0.165	4,076,700	638,187	0.1565	290.9	283.5	290.9	277.9	307.7	2,186	291.95	10.64%
2011-11-25	0	0.141	0.138	0.141	0.132	0.147	25,963,800	3,483,065	0.1342	263.0	257.4	263.0	246.2	274.2	13,922	250.19	-4.08%
2011-11-24	0	0.147	0.147	0.151	0.146	0.153	294,000	43,060	0.1465	274.2	274.2	281.6	272.3	285.3	158	273.15	-3.92%
2011-11-23	0	0.153	0.145	0.153	0.142	0.159	3,554,000	546,132	0.1537	285.3	270.4	285.3	264.8	296.5	1,906	286.59	-4.37%
2011-11-22	0	0.160	0.153	0.160	0.155	0.163	4,019,000	641,385	0.1596	298.4	285.3	298.4	289.1	304.0	2,155	297.63	-0.62%
2011-11-21	0	0.161	0.161	0.164	0.150	0.161	20,562,500	3,292,355	0.1601	300.3	300.3	305.9	279.7	300.3	11,026	298.61	0.63%
2011-11-18	0	0.160	0.150	0.160	0.161	0.161	150,000	24,150	0.1610	298.4	279.7	298.4	300.3	300.3	80	300.26	0.00%
2011-11-17	0	0.160	0.152	0.163	0.140	0.165	2,282,062	362,758	0.1590	298.4	283.5	304.0	261.1	307.7	1,224	296.46	10.34%
2011-11-16	0	0.145	0.145	0.150	0.145	0.162	1,902,000	288,248	0.1515	270.4	270.4	279.7	270.4	302.1	1,020	282.64	-8.81%
2011-11-15	0	0.159	0.157	0.159	0.155	0.180	5,210,000	845,160	0.1622	296.5	292.8	296.5	289.1	335.7	2,794	302.54	-16.32%
2011-11-14	0	0.190	0.184	0.192	0.179	0.194	1,030,000	197,370	0.1916	354.3	343.2	358.1	333.8	361.8	552	357.37	2.70%
2011-11-11	0	0.185	0.173	0.189	0.173	0.185	124,000	21,780	0.1756	345.0	322.6	352.5	322.6	345.0	66	327.58	7.56%
2011-11-10	0	0.172	0.162	0.176	0.172	0.176	595,550	102,767	0.1726	320.8	302.1	328.2	320.8	328.2	319	321.82	-7.03%
2011-11-09	0	0.185	0.173	0.188	0.173	0.185	558,250	98,888	0.1771	345.0	322.6	350.6	322.6	345.0	299	330.36	1.65%
2011-11-08	0	0.182	0.182	0.185	0.179	0.200	2,964,250	566,787	0.1912	339.4	339.4	345.0	333.8	373.0	1,589	356.60	-3.19%
2011-11-07	0	0.188	0.186	0.190	0.165	0.195	6,914,000	1,260,756	0.1823	350.6	346.9	354.3	307.7	363.7	3,707	340.08	17.50%
2011-11-04	0	0.160	0.145	0.160	0.159	0.162	734,000	117,506	0.1601	298.4	270.4	298.4	296.5	302.1	394	298.57	3.90%
2011-11-03	0	0.154	0.146	0.158	0.142	0.160	440,000	65,690	0.1493	287.2	272.3	294.7	264.8	298.4	236	278.43	1.99%
2011-11-02	0	0.151	0.145	0.151	0.151	0.151	170,000	25,670	0.1510	281.6	270.4	281.6	281.6	281.6	91	281.61	0.00%
2011-11-01	0	0.151	0.149	0.151	0.151	0.157	700,000	107,580	0.1537	281.6	277.9	281.6	281.6	292.8	375	286.62	-2.58%
2011-10-31	0	0.155	0.154	0.158	0.141	0.160	594,000	92,882	0.1564	289.1	287.2	294.7	263.0	298.4	319	291.62	0.65%
2011-10-28	0	0.154	0.145	0.154	0.142	0.158	573,312	87,683	0.1529	287.2	270.4	287.2	264.8	294.7	307	285.23	3.36%
2011-10-27	0	0.149	0.146	0.149	0.141	0.152	1,983,625	293,897	0.1482	277.9	272.3	277.9	263.0	283.5	1,064	276.32	1.36%
2011-10-26	0	0.147	0.141	0.147	0.141	0.147	290,000	41,610	0.1435	274.2	263.0	274.2	263.0	274.2	155	267.59	4.26%
2011-10-25	0	0.141	0.141	0.147	0.140	0.148	368,400	52,839	0.1434	263.0	263.0	274.2	261.1	276.0	198	267.49	2.17%
2011-10-24	0	0.138	0.138	0.143	0.138	0.141	114,300	15,689	0.1373	257.4	257.4	266.7	257.4	263.0	61	255.99	0.00%
2011-10-21	0	0.138	0.132	0.144	0.132	0.138	700,000	93,300	0.1333	257.4	246.2	268.6	246.2	257.4	375	248.58	2.22%
2011-10-20	0	0.135	0.132	0.141	0.130	0.146	376,000	52,500	0.1396	251.8	246.2	263.0	242.4	272.3	202	260.40	-6.90%
2011-10-19	0	0.145	0.143	0.145	0.145	0.150	560,000	82,200	0.1468	270.4	266.7	270.4	270.4	279.7	300	273.75	-5.84%
2011-10-18	0	0.154	0.137	0.154	-	-	10,002	1,560	0.1560	287.2	255.5	287.2	-	-	5	290.88	-0.65%
2011-10-17	0	0.155	0.155	0.158	0.148	0.153	460,000	69,590	0.1513	289.1	289.1	294.7	276.0	285.3	247	282.14	0.00%
2011-10-14	0	0.155	0.155	0.160	0.152	0.164	2,425,625	383,520	0.1581	289.1	289.1	298.4	283.5	305.9	1,301	294.88	-1.90%
2011-10-13	0	0.158	0.153	0.158	0.148	0.159	3,952,537	602,888	0.1525	294.7	285.3	294.7	276.0	296.5	2,119	284.47	6.76%
2011-10-12	0	0.148	0.143	0.149	0.141	0.150	2,767,562	410,480	0.1483	276.0	266.7	277.9	263.0	279.7	1,484	276.61	7.25%
2011-10-11	0	0.138	0.138	0.146	0.133	0.150	6,220,250	910,402	0.1464	257.4	257.4	272.3	248.0	279.7	3,335	272.96	-1.43%
2011-10-10	0	0.140	0.133	0.144	0.140	0.150	1,285,125	187,166	0.1456	261.1	248.0	268.6	261.1	279.7	689	271.62	-1.41%
2011-10-07	0	0.142	0.142	0.153	0.140	0.153	725,062	106,603	0.1470	264.8	264.8	285.3	261.1	285.3	389	274.20	-0.70%
2011-10-06	0	0.143	0.128	0.143	0.121	0.145	217,061	29,620	0.1365	266.7	238.7	266.7	225.7	270.4	116	254.50	2.88%
2011-10-04	0	0.139	0.128	0.139	0.128	0.139	120,000	15,580	0.1298	259.2	238.7	259.2	238.7	259.2	64	242.14	2.96%
2011-10-03	0	0.135	0.120	0.135	-	-	0	0	-	251.8	223.8	251.8	-	-	0	-	-0.74%
2011-09-30	0	0.136	0.130	0.138	0.132	0.140	487,200	67,002	0.1375	253.6	242.4	257.4	246.2	261.1	261	256.48	-4.23%
2011-09-28	0	0.142	0.140	0.152	0.142	0.142	490,000	69,580	0.1420	264.8	261.1	283.5	264.8	264.8	263	264.83	0.00%
2011-09-27	0	0.142	0.142	0.150	0.141	0.153	187,488	26,522	0.1415	264.8	264.8	279.7	263.0	285.3	101	263.82	1.43%
2011-09-26	0	0.140	0.140	0.145	0.136	0.155	1,396,000	203,110	0.1455	261.1	261.1	270.4	253.6	289.1	749	271.35	-9.09%
2011-09-23	0	0.154	0.152	0.154	0.120	0.155	888,075	121,258	0.1365	287.2	283.5	287.2	223.8	289.1	476	254.65	15.79%
2011-09-22	0	0.133	0.139	0.140	0.133	0.143	2,339,375	317,895	0.1359	248.0	259.2	261.1	248.0	266.7	1,254	253.43	-6.99%
2011-09-21	0	0.143	0.143	0.157	0.143	0.155	320,400	48,086	0.1501	266.7	266.7	292.8	266.7	289.1	172	279.90	-9.49%
2011-09-20	0	0.158	0.143	0.158	0.142	0.158	87,250	13,058	0.1497	294.7	266.7	294.7	264.8	294.7	47	279.12	-0.63%
2011-09-19	0	0.159	0.144	0.159	-	-	2,000	280	0.1400	296.5	268.6	296.5	-	-	1	261.10	-0.63%
2011-09-16	0	0.160	0.151	0.161	0.150	0.160	341,400	52,380	0.1534	298.4	281.6	300.3	279.7	298.4	183	286.14	12.68%
2011-09-15	0	0.142	0.141	0.159	0.142	0.160	140,187	20,626	0.1471	264.8	263.0	296.5	264.8	298.4	75	274.40	-7.79%
2011-09-14	0	0.154	0.154	0.166	0.153	0.158	429,275	67,526	0.1573	287.2	287.2	309.6	285.3	294.7	230	293.37	-7.23%
2011-09-12	0	0.166	0.165	0.170	0.165	0.169	230,000	38,330	0.1667	309.6	307.7	317.0	307.7	315.2	123	310.80	-2.92%
2011-09-09	0	0.171	0.171	0.179	0.170	0.170	10,000	1,700	0.1700	318.9	318.9	333.8	317.0	317.0	5	317.05	0.59%
2011-09-08	0	0.170	0.167	0.170	0.170	0.180	1,264,062	217,530	0.1721	317.0	311.5	317.0	317.0	335.7	678	320.94	0.00%
2011-09-07	0	0.170	0.167	0.178	0.168	0.170	344,000	58,540	0.1702	317.0	311.5	332.0	313.3	317.0	184	317.37	-1.73%
2011-09-06	0	0.173	0.168	0.180	0.168	0.180	310,000	54,250	0.1750	322.6	313.3	335.7	313.3	335.7	166	326.37	0.58%
2011-09-05	0	0.172	0.172	0.180	0.172	0.180	907,662	163,009	0.1796	320.8	320.8	335.7	320.8	335.7	487	334.94	-4.44%
2011-09-02	0	0.180	0.176	0.187	0.176	0.187	758,000	137,750	0.1817	335.7	328.2	348.8	328.2	348.8	406	338.92	-4.26%
2011-09-01	0	0.188	0.182	0.190	0.188	0.195	1,548,525	293,354	0.1894	350.6	339.4	354.3	350.6	363.7	830	353.31	2.17%
2011-08-31	0	0.184	0.184	0.187	0.184	0.194	687,888	129,845	0.1888	343.2	343.2	348.8	343.2	361.8	369	352.03	0.55%
2011-08-30	0	0.183	0.183	0.185	0.176	0.196	2,140,750	400,839	0.1872	341.3	341.3	345.0	328.2	365.5	1,148	349.20	8.93%
2011-08-29	0	0.168	0.168	0.171	0.159	0.200	5,127,250	921,476	0.1797	313.3	313.3	318.9	296.5	373.0	2,749	335.18	4.35%
2011-08-26	0	0.161	0.156	0.161	0.156	0.163	681,125	107,245	0.1575	300.3	290.9	300.3	290.9	304.0	365	293.65	-1.23%
2011-08-25	0	0.163	0.163	0.168	0.160	0.165	2,095,887	340,142	0.1623	304.0	304.0	313.3	298.4	307.7	1,124	302.67	0.00%
2011-08-24	0	0.163	0.160	0.164	0.163	0.165	783,125	127,538	0.1629	304.0	298.4	305.9	304.0	307.7	420	303.73	-0.61%
2011-08-23	0	0.164	0.155	0.164	0.150	0.170	760,500	118,181	0.1554	305.9	289.1	305.9	279.7	317.0	408	289.82	2.50%
2011-08-22	0	0.160	0.160	0.170	0.158	0.160	334,000	53,340	0.1597	298.4	298.4	317.0	294.7	298.4	179	297.84	-2.44%
2011-08-19	0	0.164	0.164	0.170	0.155	0.170	1,485,625	247,288	0.1665	305.9	305.9	317.0	289.1	317.0	797	310.43	-2.38%
2011-08-18	0	0.168	0.168	0.174	0.168	0.177	370,000	63,150	0.1707	313.3	313.3	324.5	313.3	330.1	198	318.31	0.00%
2011-08-17	0	0.168	0.168	0.173	0.166	0.168	428,812	71,379	0.1665	313.3	313.3	322.6	309.6	313.3	230	310.44	0.00%
2011-08-16	0	0.168	0.168	0.173	0.167	0.181	844,125	144,647	0.1714	313.3	313.3	322.6	311.5	337.6	453	319.58	0.60%
2011-08-15	0	0.167	0.167	0.178	0.162	0.173	939,000	159,360	0.1697	311.5	311.5	332.0	302.1	322.6	503	316.51	-2.91%
2011-08-12	0	0.172	0.171	0.172	0.170	0.178	1,129,000	194,775	0.1725	320.8	318.9	320.8	317.0	332.0	605	321.75	1.18%
2011-08-11	0	0.170	0.168	0.176	0.170	0.180	4,259,487	737,721	0.1732	317.0	313.3	328.2	317.0	335.7	2,284	323.01	-8.11%
2011-08-10	0	0.185	0.181	0.185	0.180	0.206	940,000	176,362	0.1876	345.0	337.6	345.0	335.7	384.2	504	349.91	-4.15%
2011-08-09	0	0.193	0.177	0.193	0.165	0.198	811,000	140,559	0.1733	359.9	330.1	359.9	307.7	369.3	435	323.23	-3.50%
2011-08-08	0	0.200	0.185	0.200	0.177	0.200	704,000	132,414	0.1881	373.0	345.0	373.0	330.1	373.0	377	350.78	-6.98%
2011-08-05	0	0.215	0.200	0.215	0.160	0.220	1,102,000	228,214	0.2071	401.0	373.0	401.0	298.4	410.3	591	386.22	-6.52%
2011-08-04	0	0.230	0.225	0.232	0.225	0.240	370,750	85,371	0.2303	428.9	419.6	432.7	419.6	447.6	199	429.44	-2.95%
2011-08-03	0	0.237	0.228	0.238	0.227	0.237	1,132,750	265,668	0.2345	442.0	425.2	443.9	423.4	442.0	607	437.40	-0.84%
2011-08-02	0	0.239	0.233	0.239	0.228	0.240	981,600	231,613	0.2360	445.7	434.5	445.7	425.2	447.6	526	440.05	3.46%
2011-08-01	0	0.231	0.231	0.237	0.217	0.242	2,210,500	515,653	0.2333	430.8	430.8	442.0	404.7	451.3	1,185	435.05	6.94%
2011-07-29	0	0.216	0.216	0.220	0.209	0.225	1,066,000	231,098	0.2168	402.8	402.8	410.3	389.8	419.6	572	404.31	0.93%
2011-07-28	0	0.214	0.207	0.208	0.200	0.217	1,284,025	266,771	0.2078	399.1	386.1	387.9	373.0	404.7	688	387.47	-5.73%
2011-07-27	0	0.227	0.217	0.227	0.207	0.228	2,707,125	584,853	0.2160	423.4	404.7	423.4	386.1	425.2	1,452	402.92	9.66%
2011-07-26	0	0.207	0.207	0.214	0.200	0.215	854,250	178,468	0.2089	386.1	386.1	399.1	373.0	401.0	458	389.63	3.50%
2011-07-25	0	0.200	0.200	0.214	0.200	0.200	660,375	132,070	0.2000	373.0	373.0	399.1	373.0	373.0	354	372.98	-6.98%
2011-07-22	0	0.215	0.211	0.215	0.210	0.216	823,875	174,033	0.2112	401.0	393.5	401.0	391.6	402.8	442	393.96	-0.46%
2011-07-21	0	0.216	0.210	0.220	0.212	0.222	1,437,375	311,064	0.2164	402.8	391.6	410.3	395.4	414.0	771	403.60	-3.14%
2011-07-20	0	0.223	0.220	0.223	0.220	0.228	791,187	177,060	0.2238	415.9	410.3	415.9	410.3	425.2	424	417.37	-1.33%
2011-07-19	0	0.226	0.225	0.226	0.220	0.230	2,258,000	508,522	0.2252	421.5	419.6	421.5	410.3	428.9	1,211	420.01	-4.24%
2011-07-18	0	0.236	0.236	0.239	0.227	0.241	418,000	99,356	0.2377	440.1	440.1	445.7	423.4	449.5	224	443.30	0.43%
2011-07-15	0	0.235	0.235	0.241	0.225	0.243	544,375	127,824	0.2348	438.3	438.3	449.5	419.6	453.2	292	437.92	-3.69%
2011-07-14	0	0.244	0.237	0.244	0.230	0.250	885,250	211,187	0.2386	455.1	442.0	455.1	428.9	466.2	475	444.92	-0.41%
2011-07-13	0	0.245	0.238	0.245	0.230	0.250	446,000	106,686	0.2392	456.9	443.9	456.9	428.9	466.2	239	446.12	8.89%
2011-07-12	0	0.225	0.220	0.225	0.225	0.240	1,770,037	417,300	0.2358	419.6	410.3	419.6	419.6	447.6	949	439.69	-10.00%
2011-07-11	0	0.250	0.249	0.250	0.247	0.260	1,094,174	276,116	0.2524	466.2	464.4	466.2	460.7	484.9	587	470.63	0.00%
2011-07-08	0	0.250	0.250	0.255	0.246	0.255	1,052,687	263,029	0.2499	466.2	466.2	475.6	458.8	475.6	564	465.99	-3.85%
2011-07-07	0	0.260	0.255	0.260	0.255	0.265	1,246,250	323,728	0.2598	484.9	475.6	484.9	475.6	494.2	668	484.45	1.96%
2011-07-06	0	0.255	0.255	0.260	0.246	0.260	1,202,000	308,500	0.2567	475.6	475.6	484.9	458.8	484.9	645	478.66	2.00%
2011-07-05	0	0.250	0.250	0.260	0.247	0.260	1,640,662	415,714	0.2534	466.2	466.2	484.9	460.7	484.9	880	472.55	-5.66%
2011-07-04	0	0.265	0.260	0.270	0.260	0.280	1,748,450	466,139	0.2666	494.2	484.9	503.5	484.9	522.2	938	497.21	-3.64%
2011-06-30	0	0.275	0.280	0.290	0.240	0.295	6,314,625	1,744,489	0.2763	512.9	522.2	540.8	447.6	550.2	3,386	515.23	10.00%
2011-06-29	0	0.025	0.025	0.026	0.025	0.029	57,416,750	1,494,538	0.0260	466.2	466.2	484.9	466.2	540.8	3,079	485.45	-7.41%
2011-06-28	0	0.027	0.026	0.027	0.024	0.029	80,415,625	2,138,440	0.0266	503.5	484.9	503.5	447.6	540.8	4,312	495.94	-6.90%
2011-06-27	0	0.029	0.028	0.029	0.028	0.031	16,479,375	477,266	0.0290	540.8	522.2	540.8	522.2	578.1	884	540.13	-3.33%
2011-06-24	0	0.030	0.029	0.030	0.029	0.031	23,141,875	691,602	0.0299	559.5	540.8	559.5	540.8	578.1	1,241	557.36	-3.23%
2011-06-23	0	0.031	0.030	0.031	0.029	0.032	42,280,000	1,287,960	0.0305	578.1	559.5	578.1	540.8	596.8	2,267	568.12	-3.13%
2011-06-22	0	0.032	0.031	0.032	0.031	0.035	106,270,000	3,447,187	0.0324	596.8	578.1	596.8	578.1	652.7	5,698	604.97	3.23%
2011-06-21	0	0.031	0.030	0.031	0.030	0.032	24,525,000	760,110	0.0310	578.1	559.5	578.1	559.5	596.8	1,315	578.02	0.00%
2011-06-20	0	0.031	0.030	0.031	0.029	0.031	153,483,125	4,649,140	0.0303	578.1	559.5	578.1	540.8	578.1	8,230	564.92	3.33%
2011-06-17	0	0.030	0.030	0.031	0.029	0.032	94,875,500	2,929,828	0.0309	559.5	559.5	578.1	540.8	596.8	5,087	575.92	0.00%
2011-06-16	0	0.030	0.029	0.030	0.029	0.033	86,678,750	2,625,355	0.0303	559.5	540.8	559.5	540.8	615.4	4,648	564.87	-3.23%
2011-06-15	0	0.031	0.030	0.032	0.030	0.035	80,485,000	2,654,175	0.0330	578.1	559.5	596.8	559.5	652.7	4,316	615.02	-11.43%
2011-06-14	0	0.035	0.035	0.036	0.034	0.036	66,044,375	2,329,281	0.0353	652.7	652.7	671.4	634.1	671.4	3,541	657.75	-2.78%
2011-06-13	0	0.036	0.035	0.036	0.034	0.038	64,461,250	2,297,637	0.0356	671.4	652.7	671.4	634.1	708.7	3,456	664.75	-2.70%
2011-06-10	0	0.037	0.036	0.037	0.036	0.040	41,514,613	1,574,063	0.0379	690.0	671.4	690.0	671.4	746.0	2,226	707.13	-5.13%
2011-06-09	0	0.039	0.038	0.039	0.038	0.043	70,268,000	2,792,704	0.0397	727.3	708.7	727.3	708.7	801.9	3,768	741.21	-4.88%
2011-06-08	0	0.041	0.041	0.042	0.041	0.044	68,035,000	2,872,541	0.0422	764.6	764.6	783.3	764.6	820.6	3,648	787.43	-6.82%
2011-06-07	0	0.044	0.043	0.044	0.041	0.046	74,510,000	3,235,450	0.0434	820.6	801.9	820.6	764.6	857.9	3,995	809.84	4.76%
2011-06-03	0	0.042	0.042	0.043	0.042	0.044	41,003,750	1,746,431	0.0426	783.3	783.3	801.9	783.3	820.6	2,199	794.34	-4.55%
2011-06-02	0	0.044	0.043	0.044	0.042	0.045	32,778,250	1,415,677	0.0432	820.6	801.9	820.6	783.3	839.2	1,758	805.48	0.00%
2011-06-01	0	0.044	0.044	0.045	0.041	0.047	147,740,000	6,473,950	0.0438	820.6	820.6	839.2	764.6	876.5	7,922	817.24	0.00%
2011-05-31	0	0.044	0.044	0.045	0.044	0.047	98,160,111	4,449,864	0.0453	820.6	820.6	839.2	820.6	876.5	5,263	845.45	0.00%
2011-05-30	0	0.044	0.044	0.045	0.044	0.049	215,623,375	9,985,009	0.0463	820.6	820.6	839.2	820.6	913.8	11,562	863.63	-13.73%
2011-05-27	0	0.051	0.050	0.051	0.043	0.056	486,315,750	24,898,333	0.0512	951.1	932.5	951.1	801.9	1,044	26,076	954.84	15.91%
2011-05-26	0	0.044	0.043	0.044	0.042	0.045	45,908,750	1,998,967	0.0435	820.6	801.9	820.6	783.3	839.2	2,462	812.06	-2.22%
2011-05-25	0	0.045	0.044	0.045	0.043	0.045	70,378,125	3,103,074	0.0441	839.2	820.6	839.2	801.9	839.2	3,774	822.30	0.00%
2011-05-24	0	0.045	0.044	0.045	0.042	0.048	113,788,750	5,063,558	0.0445	839.2	820.6	839.2	783.3	895.2	6,101	829.91	0.00%
2011-05-23	0	0.045	0.044	0.045	0.040	0.046	82,012,500	3,570,275	0.0435	839.2	820.6	839.2	746.0	857.9	4,397	811.89	-2.17%
2011-05-20	0	0.046	0.046	0.047	0.045	0.048	68,603,125	3,182,381	0.0464	857.9	857.9	876.5	839.2	895.2	3,678	865.14	-6.12%
2011-05-19	0	0.049	0.048	0.049	0.048	0.053	58,535,000	2,910,850	0.0497	913.8	895.2	913.8	895.2	988.4	3,139	927.43	-3.92%
2011-05-18	0	0.051	0.051	0.052	0.046	0.054	171,537,750	8,811,490	0.0514	951.1	951.1	969.8	857.9	1,007	9,198	958.00	6.25%
2011-05-17	0	0.048	0.047	0.048	0.048	0.061	281,118,750	15,164,775	0.0539	895.2	876.5	895.2	895.2	1,138	15,073	1,006.1	-9.43%
2011-05-16	1	-	-	-	-	-	0	0	-	988.4	-	-	-	-	0	-	0.00%
2011-05-13	1	-	-	-	-	-	0	0	-	988.4	-	-	-	-	0	-	0.00%
2011-05-12	1	-	-	-	-	-	0	0	-	988.4	-	-	-	-	0	-	0.00%
2011-05-11	1	-	-	-	-	-	0	0	-	988.4	-	-	-	-	0	-	0.00%
2011-05-09	1	-	-	-	-	-	0	0	-	988.4	-	-	-	-	0	-	0.00%
2011-05-06	0	0.053	0.053	0.054	0.053	0.057	265,041,250	14,636,502	0.0552	988.4	988.4	1,007	988.4	1,063	14,211	1,029.9	-3.64%
2011-05-05	0	0.055	0.055	0.056	0.048	0.057	472,895,500	25,107,496	0.0531	1,026	1,026	1,044	895.2	1,063	25,356	990.18	10.00%
2011-05-04	0	0.050	0.049	0.050	0.044	0.053	345,251,392	16,954,035	0.0491	932.5	913.8	932.5	820.6	988.4	18,512	915.83	6.38%
2011-05-03	0	0.047	0.047	0.048	0.043	0.059	511,312,637	24,823,249	0.0485	876.5	876.5	895.2	801.9	1,100	27,416	905.42	-20.34%
2011-04-29	0	0.059	0.058	0.060	0.058	0.065	244,589,850	14,832,743	0.0606	1,100	1,082	1,119	1,082	1,212	13,115	1,131.0	-9.23%
2011-04-28	0	0.065	0.064	0.065	0.062	0.069	302,046,700	19,758,903	0.0654	1,212	1,194	1,212	1,156	1,287	16,196	1,220.0	0.00%
2011-04-27	0	0.065	0.064	0.065	0.060	0.084	1,018,104,705	72,084,119	0.0708	1,212	1,194	1,212	1,119	1,567	54,590	1,320.5	-7.14%
2011-04-26	0	0.070	0.068	0.069	0.068	0.105	390,200,125	34,344,109	0.0880	1,305	1,268	1,287	1,268	1,958	20,922	1,641.5	-53.64%
2011-04-21	0	0.151	0.151	0.152	0.113	0.180	143,890,250	19,968,352	0.1388	2,816	2,816	2,835	2,107	3,357	7,715	2,588.1	-25.98%
2011-04-20	0	0.204	0.203	0.210	0.196	0.210	10,562,625	2,146,712	0.2032	3,805	3,786	3,916	3,655	3,916	566	3,790.3	0.49%
2011-04-19	0	0.203	0.203	0.204	0.191	0.207	13,190,500	2,652,643	0.2011	3,786	3,786	3,805	3,562	3,861	707	3,750.5	2.01%
2011-04-18	0	0.199	0.189	0.199	0.186	0.207	9,335,000	1,837,862	0.1969	3,711	3,525	3,711	3,469	3,861	501	3,671.8	-1.00%
2011-04-15	0	0.201	0.200	0.205	0.199	0.230	26,438,375	5,483,918	0.2074	3,749	3,730	3,823	3,711	4,289	1,418	3,868.4	-2.90%
2011-04-14	0	0.207	0.207	0.208	0.205	0.219	12,928,875	2,738,807	0.2118	3,861	3,861	3,879	3,823	4,084	693	3,950.7	0.00%
2011-04-13	0	0.207	0.207	0.209	0.202	0.235	30,824,375	6,650,303	0.2157	3,861	3,861	3,898	3,767	4,383	1,653	4,023.7	3.50%
2011-04-12	0	0.200	0.198	0.202	0.169	0.245	49,619,875	10,331,998	0.2082	3,730	3,693	3,767	3,152	4,569	2,661	3,883.3	13.64%
2011-04-11	0	0.176	0.176	0.180	0.175	0.198	4,345,500	779,941	0.1795	3,282	3,282	3,357	3,264	3,693	233	3,347.3	-5.88%
2011-04-08	0	0.187	0.188	0.190	0.182	0.215	15,756,875	3,032,645	0.1925	3,488	3,506	3,543	3,394	4,010	845	3,589.4	-10.95%
2011-04-07	0	0.210	0.209	0.212	0.153	0.245	55,163,250	11,813,128	0.2141	3,916	3,898	3,954	2,853	4,569	2,958	3,993.8	37.25%
2011-04-06	0	0.153	0.154	0.159	0.148	0.187	5,812,125	975,414	0.1678	2,853	2,872	2,965	2,760	3,488	312	3,129.9	-14.04%
2011-04-04	0	0.178	0.166	0.178	0.155	0.190	4,430,375	768,828	0.1735	3,320	3,096	3,320	2,891	3,543	238	3,236.4	-6.32%
2011-04-01	0	0.190	0.190	0.194	0.170	0.243	14,797,250	3,113,927	0.2104	3,543	3,543	3,618	3,170	4,532	793	3,924.7	-22.13%
2011-03-31	0	0.244	0.243	0.245	0.243	0.255	3,829,500	949,357	0.2479	4,551	4,532	4,569	4,532	4,756	205	4,623.4	-0.41%
2011-03-30	0	0.245	0.245	0.248	0.240	0.270	4,621,416	1,150,001	0.2488	4,569	4,569	4,625	4,476	5,035	248	4,640.9	-2.00%
2011-03-29	0	0.250	0.250	0.255	0.221	0.290	17,298,500	4,536,031	0.2622	4,662	4,662	4,756	4,122	5,408	928	4,890.4	3.73%
2011-03-28	0	0.241	0.241	0.247	0.240	0.285	6,455,000	1,716,148	0.2659	4,495	4,495	4,607	4,476	5,315	346	4,958.3	-9.06%
2011-03-25	0	0.265	0.260	0.265	0.234	0.295	8,163,750	2,193,102	0.2686	4,942	4,849	4,942	4,364	5,502	438	5,010.1	-1.85%
2011-03-24	0	0.270	0.270	0.275	0.265	0.355	19,264,000	5,657,450	0.2937	5,035	5,035	5,129	4,942	6,621	1,033	5,477.1	-23.94%
2011-03-23	0	0.355	0.350	0.355	0.345	0.440	32,978,750	12,945,922	0.3926	6,621	6,527	6,621	6,434	8,206	1,768	7,321.1	-1.39%
2011-03-22	0	0.360	0.360	0.370	0.285	0.500	117,141,410	46,974,482	0.4010	6,714	6,714	6,900	5,315	9,325	6,281	7,478.7	279.98%
2011-03-21	0	0.790	0.780	0.790	0.750	1.080	31,269,375	27,349,874	0.8747	1,767	1,745	1,767	1,677	2,416	13,981	1,956.2	-11.83%
2011-03-18	0	0.056	0.056	0.057	0.053	0.090	2,062,788,000	153,402,306	0.0744	2,004	2,004	2,040	1,897	3,221	57,643	2,661.2	-20.00%
2011-03-17	0	0.070	0.069	0.070	0.038	0.076	2,129,898,000	128,476,786	0.0603	2,505	2,469	2,505	1,360	2,720	59,519	2,158.6	48.94%
2011-03-16	0	0.047	0.047	0.048	0.045	0.050	176,142,000	8,229,668	0.0467	1,682	1,682	1,718	1,610	1,789	4,922	1,672.0	-4.08%
2011-03-15	0	0.049	0.049	0.050	0.047	0.054	172,582,000	8,510,556	0.0493	1,753	1,753	1,789	1,682	1,932	4,823	1,764.7	-10.91%
2011-03-14	0	0.055	0.054	0.055	0.053	0.059	159,754,000	8,814,442	0.0552	1,968	1,932	1,968	1,897	2,111	4,464	1,974.5	-3.51%
2011-03-11	0	0.057	0.057	0.058	0.052	0.065	514,780,000	30,641,408	0.0595	2,040	2,040	2,076	1,861	2,326	14,385	2,130.1	3.64%
2011-03-10	0	0.055	0.054	0.055	0.052	0.059	117,164,000	6,404,592	0.0547	1,968	1,932	1,968	1,861	2,111	3,274	1,956.2	-1.79%
2011-03-09	0	0.056	0.056	0.057	0.053	0.070	477,064,000	28,419,514	0.0596	2,004	2,004	2,040	1,897	2,505	13,331	2,131.8	-9.68%
2011-03-08	0	0.062	0.061	0.062	0.060	0.077	473,064,000	32,421,154	0.0685	2,219	2,183	2,219	2,147	2,755	13,219	2,452.5	-3.13%
2011-03-07	0	0.064	0.063	0.064	0.050	0.086	2,162,551,056	159,046,591	0.0735	2,290	2,254	2,290	1,789	3,078	60,431	2,631.9	-3.03%
2011-03-04	0	0.066	0.065	0.066	0.033	0.068	2,229,896,000	116,499,130	0.0522	2,362	2,326	2,362	1,181	2,433	62,313	1,869.6	100.00%
2011-03-03	0	0.033	0.033	0.034	0.022	0.038	586,642,000	18,648,106	0.0318	1,181	1,181	1,217	787.3	1,360	16,393	1,137.5	50.00%
2011-03-02	0	0.022	0.021	0.022	0.021	0.024	58,338,000	1,305,530	0.0224	787.3	751.5	787.3	751.5	858.9	1,630	800.83	-4.35%
2011-03-01	0	0.023	0.023	0.024	0.023	0.026	52,752,000	1,259,112	0.0239	823.1	823.1	858.9	823.1	930.4	1,474	854.14	-11.54%
2011-02-28	0	0.026	0.025	0.026	0.023	0.027	108,096,630	2,736,758	0.0253	930.4	894.6	930.4	823.1	966.2	3,021	906.00	-3.70%
2011-02-25	0	0.027	0.026	0.028	0.026	0.029	46,470,100	1,296,351	0.0279	966.2	930.4	1,002	930.4	1,038	1,299	998.29	-6.90%
2011-02-24	0	0.029	0.028	0.029	0.027	0.031	78,122,000	2,220,624	0.0284	1,038	1,002	1,038	966.2	1,109	2,183	1,017.2	-3.33%
2011-02-23	0	0.030	0.029	0.030	0.029	0.034	120,700,000	3,727,512	0.0309	1,074	1,038	1,074	1,038	1,217	3,373	1,105.1	0.00%
2011-02-22	0	0.030	0.029	0.030	0.028	0.033	176,408,000	5,248,502	0.0298	1,074	1,038	1,074	1,002	1,181	4,930	1,064.7	-9.09%
2011-02-21	0	0.033	0.032	0.033	0.032	0.036	53,404,000	1,780,300	0.0333	1,181	1,145	1,181	1,145	1,288	1,492	1,193.0	-8.33%
2011-02-18	0	0.036	0.036	0.037	0.035	0.038	59,696,000	2,156,854	0.0361	1,288	1,288	1,324	1,252	1,360	1,668	1,292.9	-7.69%
2011-02-17	0	0.039	0.038	0.039	0.036	0.039	62,164,000	2,331,888	0.0375	1,396	1,360	1,396	1,288	1,396	1,737	1,342.4	2.63%
2011-02-16	0	0.038	0.037	0.038	0.036	0.039	90,808,000	3,380,422	0.0372	1,360	1,324	1,360	1,288	1,396	2,538	1,332.1	-2.56%
2011-02-15	0	0.039	0.038	0.039	0.037	0.039	34,526,000	1,342,312	0.0389	1,396	1,360	1,396	1,324	1,396	965	1,391.3	0.00%
2011-02-14	0	0.039	0.039	0.040	0.037	0.040	61,538,000	2,381,516	0.0387	1,396	1,396	1,431	1,324	1,431	1,720	1,384.9	-2.50%
2011-02-11	0	0.040	0.039	0.040	0.038	0.043	69,064,016	2,752,063	0.0398	1,431	1,396	1,431	1,360	1,539	1,930	1,426.0	-4.76%
2011-02-10	0	0.042	0.041	0.042	0.040	0.045	71,282,000	3,084,504	0.0433	1,503	1,467	1,503	1,431	1,610	1,992	1,548.5	0.00%
2011-02-09	0	0.042	0.041	0.042	0.039	0.044	82,562,032	3,381,645	0.0410	1,503	1,467	1,503	1,396	1,575	2,307	1,465.7	5.00%
2011-02-08	0	0.040	0.039	0.040	0.039	0.043	46,998,080	1,892,457	0.0403	1,431	1,396	1,431	1,396	1,539	1,313	1,441.0	-2.44%
2011-02-07	0	0.041	0.041	0.042	0.035	0.047	196,666,500	8,222,306	0.0418	1,467	1,467	1,503	1,252	1,682	5,496	1,496.1	7.89%
2011-02-02	0	0.038	0.038	0.039	0.035	0.042	123,746,000	4,773,494	0.0386	1,360	1,360	1,396	1,252	1,503	3,458	1,380.4	-2.56%
2011-02-01	0	0.039	0.038	0.039	0.035	0.047	438,176,000	18,450,832	0.0421	1,396	1,360	1,396	1,252	1,682	12,245	1,506.9	-33.90%
2011-01-31	1	-	-	-	-	-	0	0	-	2,111	-	-	-	-	0	-	0.00%
2011-01-28	0	0.059	0.059	0.060	0.057	0.067	189,828,000	11,319,028	0.0596	2,111	2,111	2,147	2,040	2,398	5,305	2,133.8	-9.23%
2011-01-27	0	0.065	0.064	0.065	0.063	0.073	264,016,000	18,102,724	0.0686	2,326	2,290	2,326	2,254	2,612	7,378	2,453.7	-4.41%
2011-01-26	0	0.068	0.068	0.069	0.053	0.076	799,020,000	54,878,456	0.0687	2,433	2,433	2,469	1,897	2,720	22,328	2,457.8	21.43%
2011-01-25	0	0.056	0.055	0.056	0.053	0.068	322,006,000	18,011,646	0.0559	2,004	1,968	2,004	1,897	2,433	8,998	2,001.7	-11.11%
2011-01-24	0	0.063	0.063	0.064	0.061	0.072	142,238,080	9,428,565	0.0663	2,254	2,254	2,290	2,183	2,577	3,975	2,372.1	-5.97%
2011-01-21	0	0.067	0.066	0.067	0.065	0.089	941,486,000	73,625,880	0.0782	2,398	2,362	2,398	2,326	3,185	26,309	2,798.5	-2.90%
2011-01-20	0	0.069	0.069	0.070	0.047	0.090	1,359,710,000	93,305,912	0.0686	2,469	2,469	2,505	1,682	3,221	37,996	2,455.7	46.81%
2011-01-19	0	0.047	0.046	0.047	0.039	0.062	737,452,000	33,312,064	0.0452	1,682	1,646	1,682	1,396	2,219	20,608	1,616.5	-21.67%
2011-01-18	0	0.060	0.059	0.060	0.059	0.080	273,034,402	17,766,569	0.0651	2,147	2,111	2,147	2,111	2,863	7,630	2,328.6	-24.05%
2011-01-17	0	0.079	0.078	0.079	0.075	0.100	165,997,556	13,176,368	0.0794	2,827	2,791	2,827	2,684	3,579	4,639	2,840.5	-16.84%
2011-01-14	1	-	-	-	-	-	0	0	-	3,400	-	-	-	-	0	-	0.00%
2011-01-13	1	-	-	-	-	-	0	0	-	3,400	-	-	-	-	0	-	0.00%
2011-01-12	1	-	-	-	-	-	0	0	-	3,400	-	-	-	-	0	-	0.00%
2011-01-11	1	-	-	-	-	-	0	0	-	3,400	-	-	-	-	0	-	0.00%
2011-01-10	1	-	-	-	-	-	0	0	-	3,400	-	-	-	-	0	-	0.00%
2011-01-07	1	-	-	-	-	-	0	0	-	3,400	-	-	-	-	0	-	0.00%
2011-01-06	1	-	-	-	-	-	0	0	-	3,400	-	-	-	-	0	-	0.00%
2011-01-05	1	-	-	-	-	-	0	0	-	3,400	-	-	-	-	0	-	0.00%
2011-01-04	1	-	-	-	-	-	0	0	-	3,400	-	-	-	-	0	-	0.00%
2011-01-03	1	-	-	-	-	-	0	0	-	3,400	-	-	-	-	0	-	0.00%
2010-12-31	0	0.095	0.094	0.095	0.094	0.111	36,908,000	3,738,600	0.1013	3,400	3,364	3,400	3,364	3,972	1,031	3,624.9	-9.52%
2010-12-30	0	0.105	0.104	0.105	0.104	0.128	90,920,134	10,656,755	0.1172	3,757	3,722	3,757	3,722	4,581	2,541	4,194.4	-13.22%
2010-12-29	0	0.121	0.121	0.122	0.091	0.123	106,970,000	11,871,150	0.1110	4,330	4,330	4,366	3,256	4,402	2,989	3,971.3	34.44%
2010-12-28	0	0.090	0.088	0.089	0.084	0.092	23,252,000	2,050,384	0.0882	3,221	3,149	3,185	3,006	3,292	650	3,155.6	0.00%
2010-12-24	0	0.090	0.090	0.092	0.088	0.100	43,328,000	4,048,556	0.0934	3,221	3,221	3,292	3,149	3,579	1,211	3,343.8	-6.25%
2010-12-23	0	0.096	0.096	0.097	0.082	0.098	148,768,000	13,698,476	0.0921	3,435	3,435	3,471	2,934	3,507	4,157	3,295.1	20.00%
2010-12-22	0	0.080	0.080	0.081	0.079	0.091	60,472,755	5,085,191	0.0841	2,863	2,863	2,899	2,827	3,256	1,690	3,009.2	-8.05%
2010-12-21	0	0.087	0.085	0.086	0.079	0.115	126,904,000	11,406,012	0.0899	3,113	3,042	3,078	2,827	4,115	3,546	3,216.4	-20.91%
2010-12-20	0	0.110	0.109	0.110	0.110	0.135	44,042,000	5,381,392	0.1222	3,936	3,901	3,936	3,936	4,831	1,231	4,372.5	-18.52%
2010-12-17	0	0.135	0.134	0.135	0.135	0.149	25,802,000	3,697,766	0.1433	4,831	4,795	4,831	4,831	5,332	721	5,128.5	-6.25%
2010-12-16	0	0.144	0.144	0.145	0.144	0.165	37,896,000	5,760,532	0.1520	5,153	5,153	5,189	5,153	5,905	1,059	5,439.7	-12.73%
2010-12-15	0	0.165	0.164	0.165	0.165	0.179	27,860,000	4,731,726	0.1698	5,905	5,869	5,905	5,905	6,406	779	6,077.8	-8.33%
2010-12-14	0	0.180	0.177	0.178	0.157	0.181	74,284,000	12,629,000	0.1700	6,441	6,334	6,370	5,618	6,477	2,076	6,083.9	13.21%
2010-12-13	0	0.159	0.158	0.159	0.158	0.168	40,024,000	6,564,816	0.1640	5,690	5,654	5,690	5,654	6,012	1,118	5,869.6	-3.05%
2010-12-10	0	0.164	0.163	0.165	0.163	0.172	38,690,000	6,479,470	0.1675	5,869	5,833	5,905	5,833	6,155	1,081	5,993.0	-4.65%
2010-12-09	0	0.172	0.170	0.172	0.170	0.184	31,266,000	5,525,386	0.1767	6,155	6,084	6,155	6,084	6,585	874	6,324.1	-2.27%
2010-12-08	0	0.176	0.175	0.176	0.175	0.184	72,550,000	13,019,422	0.1795	6,298	6,262	6,298	6,262	6,585	2,027	6,421.9	-3.83%
2010-12-07	0	0.183	0.180	0.183	0.178	0.200	52,976,000	10,151,978	0.1916	6,549	6,441	6,549	6,370	7,157	1,480	6,857.7	-7.58%
2010-12-06	0	0.198	0.196	0.198	0.198	0.205	82,174,000	16,665,408	0.2028	7,086	7,014	7,086	7,086	7,336	2,296	7,257.5	-3.88%
2010-12-03	0	0.206	0.205	0.206	0.204	0.214	108,963,024	22,815,982	0.2094	7,372	7,336	7,372	7,300	7,658	3,045	7,493.2	-2.37%
2010-12-02	0	0.211	0.210	0.211	0.208	0.220	78,350,134	16,558,647	0.2113	7,551	7,515	7,551	7,443	7,873	2,189	7,562.9	0.00%
2010-12-01	0	0.211	0.210	0.211	0.193	0.220	66,732,000	13,755,784	0.2061	7,551	7,515	7,551	6,907	7,873	1,865	7,376.6	7.65%
2010-11-30	0	0.196	0.196	0.197	0.194	0.203	11,700,000	2,313,222	0.1977	7,014	7,014	7,050	6,942	7,264	327	7,075.2	-2.97%
2010-11-29	0	0.202	0.202	0.206	0.201	0.210	880,000	179,310	0.2038	7,229	7,229	7,372	7,193	7,515	25	7,291.7	-2.42%
2010-11-26	0	0.207	0.206	0.207	0.206	0.207	940,000	194,380	0.2068	7,408	7,372	7,408	7,372	7,408	26	7,400.0	0.00%
2010-11-25	0	0.207	0.205	0.207	0.204	0.207	1,648,000	339,126	0.2058	7,408	7,336	7,408	7,300	7,408	46	7,363.9	0.00%
2010-11-24	0	0.207	0.206	0.207	0.206	0.210	2,034,000	423,218	0.2081	7,408	7,372	7,408	7,372	7,515	57	7,445.9	0.00%
2010-11-23	0	0.207	0.207	0.210	0.206	0.220	2,710,000	568,756	0.2099	7,408	7,408	7,515	7,372	7,873	76	7,510.4	-5.05%
2010-11-22	0	0.218	0.217	0.218	0.208	0.230	11,758,000	2,560,446	0.2178	7,801	7,765	7,801	7,443	8,231	329	7,792.7	4.81%
2010-11-19	0	0.208	0.203	0.208	0.202	0.208	962,000	195,872	0.2036	7,443	7,264	7,443	7,229	7,443	27	7,286.2	1.46%
2010-11-18	0	0.205	0.205	0.208	0.204	0.208	948,000	195,890	0.2066	7,336	7,336	7,443	7,300	7,443	26	7,394.5	0.99%
2010-11-17	0	0.203	0.203	0.205	0.203	0.206	2,176,000	444,980	0.2045	7,264	7,264	7,336	7,264	7,372	61	7,317.9	-2.87%
2010-11-16	0	0.209	0.208	0.210	0.205	0.212	6,981,000	1,462,143	0.2094	7,479	7,443	7,515	7,336	7,587	195	7,495.1	1.46%
2010-11-15	0	0.206	0.205	0.206	0.200	0.210	4,972,000	1,010,258	0.2032	7,372	7,336	7,372	7,157	7,515	139	7,271.2	-0.48%
2010-11-12	0	0.207	0.206	0.207	0.207	0.213	2,486,000	518,006	0.2084	7,408	7,372	7,408	7,408	7,622	69	7,456.6	-1.43%
2010-11-11	0	0.210	0.209	0.212	0.205	0.222	19,912,000	4,248,922	0.2134	7,515	7,479	7,587	7,336	7,944	556	7,636.1	1.94%
2010-11-10	0	0.206	0.205	0.206	0.202	0.207	4,990,000	1,024,554	0.2053	7,372	7,336	7,372	7,229	7,408	139	7,347.5	-0.48%
2010-11-09	0	0.207	0.208	0.209	0.207	0.216	7,460,000	1,557,646	0.2088	7,408	7,443	7,479	7,408	7,730	208	7,472.0	-1.43%
2010-11-08	0	0.210	0.209	0.210	0.207	0.211	11,440,077	2,391,231	0.2090	7,515	7,479	7,515	7,408	7,551	320	7,479.9	2.94%
2010-11-05	0	0.204	0.204	0.205	0.201	0.260	146,994,000	30,904,964	0.2102	7,300	7,300	7,336	7,193	9,304	4,108	7,523.8	-17.07%
2010-11-04	1	-	-	-	-	-	0	0	-	8,803	-	-	-	-	0	-	0.00%
2010-11-03	1	-	-	-	-	-	0	0	-	8,803	-	-	-	-	0	-	0.00%
2010-11-02	1	-	-	-	-	-	0	0	-	8,803	-	-	-	-	0	-	0.00%
2010-11-01	1	-	-	-	-	-	0	0	-	8,803	-	-	-	-	0	-	0.00%
2010-10-29	0	0.246	0.245	0.247	0.246	0.250	7,964,000	1,985,714	0.2493	8,803	8,767	8,839	8,803	8,946	223	8,922.6	0.00%
2010-10-28	0	0.246	0.244	0.249	0.240	0.250	21,864,000	5,428,366	0.2483	8,803	8,732	8,911	8,589	8,946	611	8,884.8	-1.60%
2010-10-27	0	0.250	0.248	0.255	0.248	0.260	10,222,000	2,580,320	0.2524	8,946	8,875	9,125	8,875	9,304	286	9,033.2	-3.85%
2010-10-26	0	0.260	0.250	0.265	0.250	0.265	11,986,000	3,119,180	0.2602	9,304	8,946	9,483	8,946	9,483	335	9,312.6	-1.89%
2010-10-25	0	0.265	0.260	0.265	0.260	0.275	27,118,000	7,312,840	0.2697	9,483	9,304	9,483	9,304	9,841	758	9,650.2	0.00%
2010-10-22	0	0.265	0.265	0.275	0.265	0.285	4,610,000	1,272,800	0.2761	9,483	9,483	9,841	9,483	10,199	129	9,880.2	-1.85%
2010-10-21	0	0.270	0.265	0.275	0.260	0.275	4,562,000	1,228,560	0.2693	9,662	9,483	9,841	9,304	9,841	127	9,637.1	0.00%
2010-10-20	0	0.270	0.260	0.270	0.241	0.275	3,850,000	983,158	0.2554	9,662	9,304	9,662	8,624	9,841	108	9,138.4	11.57%
2010-10-19	0	0.242	0.242	0.250	0.240	0.250	3,446,000	845,266	0.2453	8,660	8,660	8,946	8,589	8,946	96	8,777.8	-2.02%
2010-10-18	0	0.247	0.241	0.247	0.237	0.249	5,740,000	1,393,046	0.2427	8,839	8,624	8,839	8,481	8,911	160	8,684.8	1.23%
2010-10-15	0	0.244	0.240	0.245	0.240	0.249	8,908,000	2,180,538	0.2448	8,732	8,589	8,767	8,589	8,911	249	8,759.7	-0.81%
2010-10-14	0	0.246	0.245	0.246	0.245	0.250	5,082,000	1,258,660	0.2477	8,803	8,767	8,803	8,767	8,946	142	8,863.0	-0.40%
2010-10-13	0	0.247	0.247	0.250	0.246	0.250	796,000	197,256	0.2478	8,839	8,839	8,946	8,803	8,946	22	8,868.0	-1.20%
2010-10-12	0	0.250	0.245	0.250	0.245	0.250	998,000	249,410	0.2499	8,946	8,767	8,946	8,767	8,946	28	8,943.1	0.00%
2010-10-11	0	0.250	0.246	0.250	0.239	0.255	1,558,000	382,300	0.2454	8,946	8,803	8,946	8,553	9,125	44	8,781.0	1.63%
2010-10-08	0	0.246	0.246	0.250	0.238	0.260	5,828,000	1,447,104	0.2483	8,803	8,803	8,946	8,517	9,304	163	8,885.6	2.93%
2010-10-07	0	0.239	0.238	0.247	0.239	0.250	2,446,000	595,400	0.2434	8,553	8,517	8,839	8,553	8,946	68	8,710.8	-4.02%
2010-10-06	0	0.249	0.248	0.249	0.243	0.265	4,054,000	1,007,616	0.2485	8,911	8,875	8,911	8,696	9,483	113	8,894.4	-6.04%
2010-10-05	0	0.265	0.260	0.265	0.255	0.280	3,994,000	1,042,240	0.2610	9,483	9,304	9,483	9,125	10,020	112	9,338.3	-1.85%
2010-10-04	0	0.270	0.270	0.275	0.260	0.300	8,604,400	2,380,906	0.2767	9,662	9,662	9,841	9,304	10,736	240	9,902.1	-10.00%
2010-09-30	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-09-29	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-09-28	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-09-27	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-09-24	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-09-22	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-09-21	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-09-20	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-09-17	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-09-16	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-09-15	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-09-14	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-09-13	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-09-10	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-09-09	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-09-08	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-09-07	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-09-06	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-09-03	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-09-02	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-09-01	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-08-31	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-08-30	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-08-27	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-08-26	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-08-25	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-08-24	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-08-23	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-08-20	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-08-19	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-08-18	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-08-17	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-08-16	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-08-13	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-08-12	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-08-11	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-08-10	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-08-09	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-08-06	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-08-05	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-08-04	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-08-03	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-08-02	1	-	-	-	-	-	0	0	-	10,736	-	-	-	-	0	-	0.00%
2010-07-30	0	0.300	0.290	0.300	0.290	0.300	5,666,000	1,669,740	0.2947	10,736	10,378	10,736	10,378	10,736	158	10,546	-1.64%
2010-07-29	0	0.305	0.300	0.305	0.295	0.310	3,012,000	912,770	0.3030	10,915	10,736	10,915	10,557	11,093	84	10,845	-1.61%
2010-07-28	0	0.310	0.310	0.315	0.295	0.315	3,770,000	1,167,730	0.3097	11,093	11,093	11,272	10,557	11,272	105	11,084	3.33%
2010-07-27	0	0.300	0.300	0.305	0.295	0.305	1,318,000	399,330	0.3030	10,736	10,736	10,915	10,557	10,915	37	10,842	-1.64%
2010-07-26	0	0.305	0.295	0.305	0.295	0.320	6,344,000	1,909,200	0.3009	10,915	10,557	10,915	10,557	11,451	177	10,769	-1.61%
2010-07-23	0	0.310	0.310	0.315	0.310	0.330	3,554,000	1,125,040	0.3166	11,093	11,093	11,272	11,093	11,809	99	11,328	-3.12%
2010-07-22	0	0.320	0.320	0.325	0.315	0.350	19,266,000	6,444,830	0.3345	11,451	11,451	11,630	11,272	12,525	538	11,971	-1.54%
2010-07-21	0	0.325	0.320	0.325	0.300	0.340	19,636,000	6,375,090	0.3247	11,630	11,451	11,630	10,736	12,167	549	11,618	4.84%
2010-07-20	0	0.310	0.305	0.310	0.300	0.335	12,936,000	4,031,540	0.3117	11,093	10,915	11,093	10,736	11,988	361	11,153	-8.82%
2010-07-19	0	0.340	0.335	0.340	0.280	0.380	78,436,000	28,009,460	0.3571	12,167	11,988	12,167	10,020	13,598	2,192	12,779	17.24%
2010-07-16	0	0.290	0.280	0.290	0.280	0.290	808,000	230,650	0.2855	10,378	10,020	10,378	10,020	10,378	23	10,215	1.75%
2010-07-15	0	0.285	0.275	0.285	0.275	0.290	1,132,000	321,410	0.2839	10,199	9,841	10,199	9,841	10,378	32	10,161	-1.72%
2010-07-14	0	0.290	0.280	0.290	0.285	0.300	2,708,000	790,630	0.2920	10,378	10,020	10,378	10,199	10,736	76	10,448	0.00%
2010-07-13	0	0.290	0.285	0.290	0.275	0.290	1,406,000	392,280	0.2790	10,378	10,199	10,378	9,841	10,378	39	9,984.3	1.75%
2010-07-12	0	0.285	0.285	0.290	0.280	0.290	522,000	148,430	0.2843	10,199	10,199	10,378	10,020	10,378	15	10,176	0.00%
2010-07-09	0	0.285	0.285	0.290	0.285	0.295	350,000	100,940	0.2884	10,199	10,199	10,378	10,199	10,557	10	10,321	1.79%
2010-07-08	0	0.280	0.280	0.285	0.275	0.290	2,090,000	585,980	0.2804	10,020	10,020	10,199	9,841	10,378	58	10,033	-3.45%
2010-07-07	0	0.290	0.290	0.300	0.280	0.300	1,704,000	499,950	0.2934	10,378	10,378	10,736	10,020	10,736	48	10,499	5.45%
2010-07-06	0	0.275	0.275	0.280	0.265	0.280	2,118,000	579,440	0.2736	9,841	9,841	10,020	9,483	10,020	59	9,790.1	-3.51%
2010-07-05	0	0.285	0.280	0.285	0.285	0.300	2,052,000	603,680	0.2942	10,199	10,020	10,199	10,199	10,736	57	10,528	-6.56%
2010-07-02	0	0.305	0.300	0.305	0.295	0.315	946,000	285,470	0.3018	10,915	10,736	10,915	10,557	11,272	26	10,799	-1.61%
2010-06-30	0	0.310	0.305	0.315	0.300	0.315	928,000	284,450	0.3065	11,093	10,915	11,272	10,736	11,272	26	10,969	1.64%
2010-06-29	0	0.305	0.305	0.310	0.300	0.335	20,660,000	6,613,050	0.3201	10,915	10,915	11,093	10,736	11,988	577	11,455	-8.96%
2010-06-28	0	0.335	0.325	0.330	0.330	0.390	77,164,000	28,907,890	0.3746	11,988	11,630	11,809	11,809	13,956	2,156	13,406	-6.94%
2010-06-25	0	0.360	0.355	0.365	0.345	0.365	11,298,000	4,014,480	0.3553	12,883	12,704	13,062	12,346	13,062	316	12,716	0.00%
2010-06-24	0	0.360	0.350	0.360	0.325	0.370	17,200,000	6,037,340	0.3510	12,883	12,525	12,883	11,630	13,241	481	12,561	10.77%
2010-06-23	0	0.325	0.325	0.330	0.320	0.360	5,262,000	1,765,210	0.3355	11,630	11,630	11,809	11,451	12,883	147	12,005	-8.45%
2010-06-22	0	0.355	0.355	0.360	0.340	0.405	36,108,000	13,931,940	0.3858	12,704	12,704	12,883	12,167	14,493	1,009	13,807	2.90%
2010-06-21	0	0.345	0.335	0.340	0.285	0.355	16,180,000	5,329,090	0.3294	12,346	11,988	12,167	10,199	12,704	452	11,786	21.05%
2010-06-18	0	0.285	0.280	0.285	0.265	0.285	48,006,000	12,890,890	0.2685	10,199	10,020	10,199	9,483	10,199	1,341	9,609.3	5.56%
2010-06-17	0	0.270	0.270	0.275	0.260	0.275	51,196,000	13,586,220	0.2654	9,662	9,662	9,841	9,304	9,841	1,431	9,496.6	1.89%
2010-06-15	0	0.265	0.260	0.265	0.260	0.280	11,384,000	3,068,550	0.2695	9,483	9,304	9,483	9,304	10,020	318	9,645.9	-5.36%
2010-06-14	0	0.280	0.280	0.285	0.265	0.285	26,100,000	7,213,540	0.2764	10,020	10,020	10,199	9,483	10,199	729	9,890.4	3.70%
2010-06-11	0	0.270	0.265	0.275	0.270	0.310	14,328,000	4,084,210	0.2851	9,662	9,483	9,841	9,662	11,093	400	10,201	-1.82%
2010-06-10	0	0.275	0.270	0.275	0.270	0.315	18,180,000	5,074,330	0.2791	9,841	9,662	9,841	9,662	11,272	508	9,988.3	-8.33%
2010-06-09	0	0.300	0.300	0.305	0.300	0.360	20,046,000	6,687,960	0.3336	10,736	10,736	10,915	10,736	12,883	560	11,939	-17.81%
2010-06-08	0	0.365	0.360	0.365	0.365	0.370	1,018,000	375,180	0.3685	13,062	12,883	13,062	13,062	13,241	28	13,189	1.39%
2010-06-07	0	0.360	0.350	0.365	0.345	0.365	1,710,000	615,690	0.3601	12,883	12,525	13,062	12,346	13,062	48	12,885	-1.37%
2010-06-04	0	0.365	0.355	0.365	0.370	0.370	40,000	14,800	0.3700	13,062	12,704	13,062	13,241	13,241	1	13,241	-1.35%
2010-06-03	0	0.370	0.360	0.370	0.350	0.380	600,000	221,100	0.3685	13,241	12,883	13,241	12,525	13,598	17	13,187	4.23%
2010-06-02	0	0.355	0.350	0.365	0.355	0.355	360,000	127,800	0.3550	12,704	12,525	13,062	12,704	12,704	10	12,704	-4.05%
2010-06-01	0	0.370	0.360	0.375	0.350	0.370	542,000	194,280	0.3585	13,241	12,883	13,420	12,525	13,241	15	12,827	2.78%
2010-05-31	0	0.360	0.355	0.375	0.350	0.385	2,362,000	872,150	0.3692	12,883	12,704	13,420	12,525	13,777	66	13,213	-1.37%
2010-05-28	0	0.365	0.355	0.365	0.340	0.365	4,146,000	1,481,340	0.3573	13,062	12,704	13,062	12,167	13,062	116	12,786	8.96%
2010-05-27	0	0.335	0.335	0.340	0.300	0.345	2,738,000	899,850	0.3287	11,988	11,988	12,167	10,736	12,346	77	11,761	13.56%
2010-05-26	0	0.295	0.285	0.305	0.270	0.330	6,274,000	1,893,590	0.3018	10,557	10,199	10,915	9,662	11,809	175	10,801	5.36%
2010-05-25	0	0.280	0.275	0.285	0.270	0.325	17,252,000	4,812,270	0.2789	10,020	9,841	10,199	9,662	11,630	482	9,982.0	-9.68%
2010-05-24	0	0.310	0.305	0.310	0.300	0.370	5,752,000	1,845,850	0.3209	11,093	10,915	11,093	10,736	13,241	161	11,484	-8.82%
2010-05-20	0	0.340	0.330	0.340	0.290	0.410	12,382,000	4,085,500	0.3300	12,167	11,809	12,167	10,378	14,672	346	11,808	-17.07%
2010-05-19	0	0.410	0.395	0.405	0.395	0.500	11,758,000	5,412,000	0.4603	14,672	14,135	14,493	14,135	17,893	329	16,471	-31.67%
2010-05-18	1	-	-	-	-	-	0	0	-	21,471	-	-	-	-	0	-	0.00%
2010-05-17	1	-	-	-	-	-	0	0	-	21,471	-	-	-	-	0	-	0.00%
2010-05-14	1	-	-	-	-	-	0	0	-	21,471	-	-	-	-	0	-	0.00%
2010-05-13	1	-	-	-	-	-	0	0	-	21,471	-	-	-	-	0	-	0.00%
2010-05-12	1	-	-	-	-	-	0	0	-	21,471	-	-	-	-	0	-	0.00%
2010-05-11	1	-	-	-	-	-	0	0	-	21,471	-	-	-	-	0	-	0.00%
2010-05-10	1	-	-	-	-	-	0	0	-	21,471	-	-	-	-	0	-	0.00%
2010-05-07	1	-	-	-	-	-	0	0	-	21,471	-	-	-	-	0	-	0.00%
2010-05-06	1	-	-	-	-	-	0	0	-	21,471	-	-	-	-	0	-	0.00%
2010-05-05	1	-	-	-	-	-	0	0	-	21,471	-	-	-	-	0	-	0.00%
2010-05-04	1	-	-	-	-	-	0	0	-	21,471	-	-	-	-	0	-	0.00%
2010-05-03	1	-	-	-	-	-	0	0	-	21,471	-	-	-	-	0	-	0.00%
2010-04-30	1	-	-	-	-	-	0	0	-	21,471	-	-	-	-	0	-	0.00%
2010-04-29	1	-	-	-	-	-	0	0	-	21,471	-	-	-	-	0	-	0.00%
2010-04-28	1	-	-	-	-	-	0	0	-	21,471	-	-	-	-	0	-	0.00%
2010-04-27	1	-	-	-	-	-	0	0	-	21,471	-	-	-	-	0	-	0.00%
2010-04-26	1	-	-	-	-	-	0	0	-	21,471	-	-	-	-	0	-	0.00%
2010-04-23	1	-	-	-	-	-	0	0	-	21,471	-	-	-	-	0	-	0.00%
2010-04-22	1	-	-	-	-	-	0	0	-	21,471	-	-	-	-	0	-	0.00%
2010-04-21	1	-	-	-	-	-	0	0	-	21,471	-	-	-	-	0	-	0.00%
2010-04-20	1	-	-	-	-	-	0	0	-	21,471	-	-	-	-	0	-	0.00%
2010-04-19	1	-	-	-	-	-	0	0	-	21,471	-	-	-	-	0	-	0.00%
2010-04-16	1	-	-	-	-	-	0	0	-	21,471	-	-	-	-	0	-	0.00%
2010-04-15	1	-	-	-	-	-	0	0	-	21,471	-	-	-	-	0	-	0.00%
2010-04-14	0	0.600	0.590	0.600	0.580	0.630	3,232,000	1,969,500	0.6094	21,471	21,113	21,471	20,756	22,545	90	21,807	-1.64%
2010-04-13	0	0.610	0.600	0.610	0.580	0.620	2,868,000	1,714,860	0.5979	21,829	21,471	21,829	20,756	22,187	80	21,397	0.00%
2010-04-12	0	0.610	0.610	0.620	0.610	0.630	5,492,000	3,393,600	0.6179	21,829	21,829	22,187	21,829	22,545	153	22,112	-3.17%
2010-04-09	0	0.630	0.630	0.650	0.630	0.650	4,346,000	2,781,900	0.6401	22,545	22,545	23,261	22,545	23,261	121	22,906	-3.08%
2010-04-08	0	0.650	0.650	0.660	0.650	0.660	11,346,000	7,471,560	0.6585	23,261	23,261	23,618	23,261	23,618	317	23,565	0.00%
2010-04-07	0	0.650	0.640	0.650	0.640	0.690	4,356,000	2,852,900	0.6549	23,261	22,903	23,261	22,903	24,692	122	23,437	0.00%
2010-04-01	0	0.650	0.640	0.660	0.650	0.690	3,594,000	2,403,360	0.6687	23,261	22,903	23,618	23,261	24,692	100	23,930	-4.41%
2010-03-31	0	0.680	0.680	0.690	0.660	0.680	5,300,000	3,552,100	0.6702	24,334	24,334	24,692	23,618	24,334	148	23,984	6.25%
2010-03-30	0	0.640	0.640	0.670	0.630	0.670	416,000	269,820	0.6486	22,903	22,903	23,976	22,545	23,976	12	23,211	-3.03%
2010-03-29	0	0.660	0.660	0.670	0.630	0.690	1,710,000	1,151,040	0.6731	23,618	23,618	23,976	22,545	24,692	48	24,088	-2.94%
2010-03-26	0	0.680	0.660	0.680	0.660	0.700	1,300,000	891,520	0.6858	24,334	23,618	24,334	23,618	25,050	36	24,541	0.00%
2010-03-25	0	0.680	0.660	0.680	0.660	0.680	182,000	121,460	0.6674	24,334	23,618	24,334	23,618	24,334	5	23,882	0.00%
2010-03-24	0	0.680	0.670	0.680	0.670	0.690	1,210,000	822,840	0.6800	24,334	23,976	24,334	23,976	24,692	34	24,335	0.00%
2010-03-23	0	0.680	0.660	0.680	0.670	0.680	448,000	301,640	0.6733	24,334	23,618	24,334	23,976	24,334	13	24,094	0.00%
2010-03-22	0	0.680	0.670	0.690	0.670	0.710	4,362,000	3,040,860	0.6971	24,334	23,976	24,692	23,976	25,408	122	24,947	-1.45%
2010-03-19	0	0.690	0.680	0.690	0.680	0.710	24,522,000	17,138,080	0.6989	24,692	24,334	24,692	24,334	25,408	685	25,010	-1.43%
2010-03-18	0	0.700	0.690	0.700	0.680	0.710	39,955,000	27,728,360	0.6940	25,050	24,692	25,050	24,334	25,408	1,117	24,835	0.00%
2010-03-17	0	0.700	0.690	0.700	0.670	0.710	20,344,000	14,004,340	0.6884	25,050	24,692	25,050	23,976	25,408	568	24,634	-1.41%
2010-03-16	0	0.710	0.690	0.710	0.690	0.720	22,676,000	15,904,220	0.7014	25,408	24,692	25,408	24,692	25,766	634	25,099	0.00%
2010-03-15	0	0.710	0.690	0.710	0.700	0.740	932,000	667,840	0.7166	25,408	24,692	25,408	25,050	26,481	26	25,643	0.00%
2010-03-12	0	0.710	0.690	0.710	0.680	0.730	3,600,000	2,524,280	0.7012	25,408	24,692	25,408	24,334	26,123	101	25,092	2.90%
2010-03-11	0	0.690	0.680	0.700	0.680	0.690	330,000	227,000	0.6879	24,692	24,334	25,050	24,334	24,692	9	24,616	-1.43%
2010-03-10	0	0.700	0.700	0.710	0.660	0.710	2,142,000	1,480,800	0.6913	25,050	25,050	25,408	23,618	25,408	60	24,739	1.45%
2010-03-09	0	0.690	0.690	0.700	0.690	0.770	5,720,000	4,095,560	0.7160	24,692	24,692	25,050	24,692	27,555	160	25,623	-8.00%
2010-03-08	0	0.750	0.740	0.760	0.720	0.810	9,348,000	7,237,840	0.7743	26,839	26,481	27,197	25,766	28,986	261	27,707	8.70%
2010-03-05	0	0.690	0.680	0.690	0.630	0.700	1,875,000	1,269,820	0.6772	24,692	24,334	24,692	22,545	25,050	52	24,235	9.52%
2010-03-04	0	0.630	0.630	0.640	0.630	0.640	226,000	142,840	0.6320	22,545	22,545	22,903	22,545	22,903	6	22,618	0.00%
2010-03-03	0	0.630	0.630	0.640	0.630	0.650	430,000	273,700	0.6365	22,545	22,545	22,903	22,545	23,261	12	22,778	0.00%
2010-03-02	0	0.630	0.610	0.630	0.610	0.640	216,000	135,100	0.6255	22,545	21,829	22,545	21,829	22,903	6	22,382	0.00%
2010-03-01	0	0.630	0.620	0.640	0.620	0.650	264,000	166,720	0.6315	22,545	22,187	22,903	22,187	23,261	7	22,599	0.00%
2010-02-26	0	0.630	0.630	0.640	0.610	0.630	444,000	275,060	0.6195	22,545	22,545	22,903	21,829	22,545	12	22,169	-3.08%
2010-02-25	0	0.650	0.630	0.650	-	-	0	0	-	23,261	22,545	23,261	-	-	0	-	0.00%
2010-02-24	0	0.650	0.620	0.660	0.650	0.650	96,000	62,400	0.6500	23,261	22,187	23,618	23,261	23,261	3	23,261	0.00%
2010-02-23	0	0.650	0.620	0.650	0.650	0.650	20,000	13,000	0.6500	23,261	22,187	23,261	23,261	23,261	1	23,261	3.17%
2010-02-22	0	0.630	0.620	0.640	0.630	0.640	222,000	139,440	0.6281	22,545	22,187	22,903	22,545	22,903	6	22,477	0.00%
2010-02-19	0	0.630	0.630	0.650	0.630	0.630	90,000	56,700	0.6300	22,545	22,545	23,261	22,545	22,545	3	22,545	-3.08%
2010-02-18	0	0.650	0.640	0.650	0.650	0.650	206,000	133,900	0.6500	23,261	22,903	23,261	23,261	23,261	6	23,261	0.00%
2010-02-17	0	0.650	0.650	0.670	0.650	0.690	226,000	147,280	0.6517	23,261	23,261	23,976	23,261	24,692	6	23,321	0.00%
2010-02-12	0	0.650	0.640	0.650	0.640	0.650	150,000	96,660	0.6444	23,261	22,903	23,261	22,903	23,261	4	23,060	0.00%
2010-02-11	0	0.650	0.640	0.650	0.630	0.650	346,000	222,720	0.6437	23,261	22,903	23,261	22,545	23,261	10	23,035	-1.52%
2010-02-10	0	0.660	0.650	0.670	0.640	0.670	830,000	549,160	0.6616	23,618	23,261	23,976	22,903	23,976	23	23,677	3.13%
2010-02-09	0	0.640	0.620	0.640	0.640	0.670	280,000	182,700	0.6525	22,903	22,187	22,903	22,903	23,976	8	23,350	0.00%
2010-02-08	0	0.640	0.630	0.640	0.630	0.670	440,000	284,560	0.6467	22,903	22,545	22,903	22,545	23,976	12	23,143	0.00%
2010-02-05	0	0.640	0.630	0.640	0.610	0.640	790,000	493,600	0.6248	22,903	22,545	22,903	21,829	22,903	22	22,359	-5.88%
2010-02-04	0	0.680	0.630	0.680	0.630	0.680	772,000	491,640	0.6368	24,334	22,545	24,334	22,545	24,334	22	22,790	-1.45%
2010-02-03	0	0.690	0.660	0.690	0.650	0.690	850,000	562,860	0.6622	24,692	23,618	24,692	23,261	24,692	24	23,697	1.47%
2010-02-02	0	0.680	0.680	0.690	0.680	0.730	836,000	583,320	0.6978	24,334	24,334	24,692	24,334	26,123	23	24,969	-1.45%
2010-02-01	0	0.690	0.690	0.700	0.670	0.750	2,564,000	1,798,880	0.7016	24,692	24,692	25,050	23,976	26,839	72	25,107	4.55%
2010-01-29	0	0.660	0.650	0.660	0.640	0.670	982,000	641,200	0.6530	23,618	23,261	23,618	22,903	23,976	27	23,366	-2.94%
2010-01-28	0	0.680	0.660	0.680	0.640	0.680	1,848,000	1,227,820	0.6644	24,334	23,618	24,334	22,903	24,334	52	23,776	0.00%
2010-01-27	0	0.680	0.650	0.690	0.660	0.700	2,326,000	1,586,260	0.6820	24,334	23,261	24,692	23,618	25,050	65	24,405	-2.86%
2010-01-26	0	0.700	0.680	0.710	0.670	0.750	3,258,000	2,265,140	0.6953	25,050	24,334	25,408	23,976	26,839	91	24,880	-4.11%
2010-01-25	0	0.730	0.720	0.730	0.700	0.830	7,656,000	5,798,140	0.7573	26,123	25,766	26,123	25,050	29,702	214	27,101	-10.98%
2010-01-22	0	0.820	0.790	0.820	0.770	0.840	6,856,000	5,507,120	0.8033	29,344	28,270	29,344	27,555	30,060	192	28,745	1.23%
2010-01-21	0	0.810	0.800	0.810	0.770	0.840	8,330,000	6,753,680	0.8108	28,986	28,628	28,986	27,555	30,060	233	29,014	5.19%
2010-01-20	0	0.770	0.760	0.770	0.720	0.770	7,430,000	5,545,700	0.7464	27,555	27,197	27,555	25,766	27,555	208	26,710	10.00%
2010-01-19	0	0.700	0.690	0.700	0.670	0.700	2,886,000	1,994,940	0.6912	25,050	24,692	25,050	23,976	25,050	81	24,737	4.48%
2010-01-18	0	0.670	0.670	0.680	0.670	0.720	10,960,000	7,597,920	0.6932	23,976	23,976	24,334	23,976	25,766	306	24,808	-1.47%
2010-01-15	0	0.680	0.670	0.680	0.630	0.700	16,330,000	10,777,680	0.6600	24,334	23,976	24,334	22,545	25,050	456	23,618	9.68%
2010-01-14	0	0.620	0.620	0.630	0.610	0.640	38,408,000	23,808,160	0.6199	22,187	22,187	22,545	21,829	22,903	1,073	22,182	5.08%
2010-01-13	0	0.590	0.580	0.600	0.550	0.630	52,152,000	30,151,020	0.5781	21,113	20,756	21,471	19,682	22,545	1,457	20,689	0.00%
2010-01-12	0	0.590	0.570	0.590	0.570	0.750	26,406,000	16,659,440	0.6309	21,113	20,398	21,113	20,398	26,839	738	22,577	-19.18%
2010-01-11	0	0.730	0.720	0.740	0.700	0.790	6,038,000	4,552,860	0.7540	26,123	25,766	26,481	25,050	28,270	169	26,983	-2.67%
2010-01-08	0	0.750	0.740	0.750	0.700	0.820	2,324,000	1,801,440	0.7751	26,839	26,481	26,839	25,050	29,344	65	27,739	-3.85%
2010-01-07	0	0.780	0.780	0.810	0.750	0.830	1,520,000	1,213,200	0.7982	27,913	27,913	28,986	26,839	29,702	42	28,562	6.85%
2010-01-06	0	0.730	0.710	0.730	0.710	0.730	1,008,000	733,000	0.7272	26,123	25,408	26,123	25,408	26,123	28	26,023	2.82%
2010-01-05	0	0.710	0.690	0.710	0.700	0.720	2,340,000	1,652,640	0.7063	25,408	24,692	25,408	25,050	25,766	65	25,274	2.90%
2010-01-04	0	0.690	0.650	0.690	0.690	0.690	800,000	552,000	0.6900	24,692	23,261	24,692	24,692	24,692	22	24,692	0.00%
2009-12-31	0	0.690	0.650	0.690	0.630	0.700	1,308,000	859,160	0.6569	24,692	23,261	24,692	22,545	25,050	37	23,506	9.52%
2009-12-30	0	0.630	0.610	0.670	0.620	0.630	1,230,000	769,900	0.6259	22,545	21,829	23,976	22,187	22,545	34	22,399	1.61%
2009-12-29	0	0.620	0.620	0.630	0.610	0.630	84,000	51,940	0.6183	22,187	22,187	22,545	21,829	22,545	2	22,127	-1.59%
2009-12-28	0	0.630	0.620	0.630	0.600	0.660	3,638,000	2,217,640	0.6096	22,545	22,187	22,545	21,471	23,618	102	21,814	-8.70%
2009-12-24	0	0.690	0.610	0.790	-	-	0	0	-	24,692	21,829	28,270	-	-	0	-	0.00%
2009-12-23	0	0.690	0.650	0.740	-	-	0	0	-	24,692	23,261	26,481	-	-	0	-	0.00%
2009-12-22	0	0.690	0.660	0.690	-	-	12,000	7,920	0.6600	24,692	23,618	24,692	-	-	0	23,618	-1.43%
2009-12-21	0	0.700	0.650	0.700	-	-	0	0	-	25,050	23,261	25,050	-	-	0	-	-2.78%
2009-12-18	0	0.720	0.650	0.720	0.700	0.730	116,000	81,680	0.7041	25,766	23,261	25,766	25,050	26,123	3	25,198	2.86%
2009-12-17	0	0.700	0.700	0.720	0.700	0.700	400,000	280,000	0.7000	25,050	25,050	25,766	25,050	25,050	11	25,050	-2.78%
2009-12-16	0	0.720	0.680	0.720	0.700	0.730	620,000	443,000	0.7145	25,766	24,334	25,766	25,050	26,123	17	25,569	2.86%
2009-12-15	0	0.700	0.710	0.750	0.700	0.760	1,238,000	908,780	0.7341	25,050	25,408	26,839	25,050	27,197	35	26,269	-7.89%
2009-12-14	0	0.760	0.740	0.770	0.730	0.760	524,000	391,860	0.7478	27,197	26,481	27,555	26,123	27,197	15	26,761	-2.56%
2009-12-11	0	0.780	0.730	0.790	0.720	0.780	2,666,000	1,981,460	0.7432	27,913	26,123	28,270	25,766	27,913	74	26,597	-1.27%
2009-12-10	0	0.790	0.730	0.790	0.750	0.850	3,558,000	2,722,200	0.7651	28,270	26,123	28,270	26,839	30,418	99	27,379	-1.25%
2009-12-09	0	0.800	0.800	0.810	0.800	0.830	964,000	783,200	0.8124	28,628	28,628	28,986	28,628	29,702	27	29,074	-1.23%
2009-12-08	0	0.810	0.810	0.830	0.810	0.810	656,000	531,360	0.8100	28,986	28,986	29,702	28,986	28,986	18	28,986	-3.57%
2009-12-07	0	0.840	0.820	0.840	0.820	0.860	786,000	660,000	0.8397	30,060	29,344	30,060	29,344	30,775	22	30,049	3.70%
2009-12-04	0	0.810	0.800	0.830	0.810	0.810	20,000	16,200	0.8100	28,986	28,628	29,702	28,986	28,986	1	28,986	0.00%
2009-12-03	0	0.810	0.810	0.820	0.800	0.810	222,000	178,240	0.8029	28,986	28,986	29,344	28,628	28,986	6	28,731	1.25%
2009-12-02	0	0.800	0.800	0.810	0.790	0.810	264,000	211,220	0.8001	28,628	28,628	28,986	28,270	28,986	7	28,631	0.00%
2009-12-01	0	0.800	0.800	0.810	0.800	0.810	336,000	268,840	0.8001	28,628	28,628	28,986	28,628	28,986	9	28,633	-1.23%
2009-11-30	0	0.810	0.810	0.830	0.800	0.820	102,000	83,140	0.8151	28,986	28,986	29,702	28,628	29,344	3	29,169	1.25%
2009-11-27	0	0.800	0.800	0.820	0.790	0.820	468,000	376,580	0.8047	28,628	28,628	29,344	28,270	29,344	13	28,795	-2.44%
2009-11-26	0	0.820	0.820	0.850	0.820	0.850	694,000	573,120	0.8258	29,344	29,344	30,418	29,344	30,418	19	29,552	-3.53%
2009-11-25	0	0.850	0.850	0.860	0.820	0.880	914,800	769,356	0.8410	30,418	30,418	30,775	29,344	31,491	26	30,096	-1.16%
2009-11-24	0	0.860	0.850	0.860	0.830	0.980	8,949,200	8,154,240	0.9112	30,775	30,418	30,775	29,702	35,070	250	32,607	8.86%
2009-11-23	0	0.790	0.770	0.820	0.790	0.790	312,000	246,480	0.7900	28,270	27,555	29,344	28,270	28,270	9	28,270	-1.25%
2009-11-20	0	0.800	0.780	0.810	0.770	0.810	224,000	177,600	0.7929	28,628	27,913	28,986	27,555	28,986	6	28,373	0.00%
2009-11-19	0	0.800	0.790	0.820	0.760	0.800	2,404,000	1,854,820	0.7716	28,628	28,270	29,344	27,197	28,628	67	27,610	0.00%
2009-11-18	0	0.800	0.770	0.800	0.770	0.810	830,000	646,880	0.7794	28,628	27,555	28,628	27,555	28,986	23	27,890	-2.44%
2009-11-17	0	0.820	0.800	0.850	0.800	0.980	3,486,000	3,004,480	0.8619	29,344	28,628	30,418	28,628	35,070	97	30,842	-1.20%
2009-11-16	0	0.830	0.780	0.850	0.830	0.840	306,000	256,040	0.8367	29,702	27,913	30,418	29,702	30,060	9	29,943	-1.19%
2009-11-13	0	0.840	0.800	0.840	-	-	0	0	-	30,060	28,628	30,060	-	-	0	-	-1.18%
2009-11-12	0	0.850	0.780	0.850	0.750	0.850	3,278,000	2,486,400	0.7585	30,418	27,913	30,418	26,839	30,418	92	27,144	7.59%
2009-11-11	0	0.790	0.790	0.800	0.780	0.790	102,000	80,080	0.7851	28,270	28,270	28,628	27,913	28,270	3	28,095	1.28%
2009-11-10	0	0.780	0.780	0.820	0.780	0.820	260,000	205,000	0.7885	27,913	27,913	29,344	27,913	29,344	7	28,215	-8.24%
2009-11-09	0	0.850	0.780	0.850	0.770	0.850	552,000	441,600	0.8000	30,418	27,913	30,418	27,555	30,418	15	28,628	6.25%
2009-11-06	0	0.800	0.800	0.830	0.770	0.780	752,000	584,580	0.7774	28,628	28,628	29,702	27,555	27,913	21	27,818	-4.76%
2009-11-05	0	0.840	0.790	0.840	0.750	0.850	114,000	86,440	0.7582	30,060	28,270	30,060	26,839	30,418	3	27,134	6.33%
2009-11-04	0	0.790	0.790	0.860	0.790	0.800	440,000	347,700	0.7902	28,270	28,270	30,775	28,270	28,628	12	28,279	-5.95%
2009-11-03	0	0.840	0.820	0.860	0.790	0.840	658,000	541,600	0.8231	30,060	29,344	30,775	28,270	30,060	18	29,455	0.00%
2009-11-02	0	0.840	0.790	0.840	0.790	0.840	212,000	172,220	0.8124	30,060	28,270	30,060	28,270	30,060	6	29,071	-2.33%
2009-10-30	0	0.860	0.850	0.870	0.790	0.870	798,000	648,160	0.8122	30,775	30,418	31,133	28,270	31,133	22	29,066	8.86%
2009-10-29	0	0.790	0.790	0.860	0.790	0.850	120,000	97,040	0.8087	28,270	28,270	30,775	28,270	30,418	3	28,938	-9.20%
2009-10-28	0	0.870	0.810	0.870	-	-	0	0	-	31,133	28,986	31,133	-	-	0	-	0.00%
2009-10-27	0	0.870	0.870	0.880	0.850	0.870	150,000	129,500	0.8633	31,133	31,133	31,491	30,418	31,133	4	30,895	-1.14%
2009-10-23	0	0.880	0.840	0.880	0.780	0.950	1,430,000	1,221,280	0.8540	31,491	30,060	31,491	27,913	33,996	40	30,562	14.29%
2009-10-22	0	0.770	0.740	0.770	-	-	0	0	-	27,555	26,481	27,555	-	-	0	-	0.00%
2009-10-21	0	0.770	0.770	0.780	0.720	0.780	144,000	107,460	0.7463	27,555	27,555	27,913	25,766	27,913	4	26,705	-4.94%
2009-10-20	0	0.810	0.770	0.810	0.740	0.830	624,000	485,000	0.7772	28,986	27,555	28,986	26,481	29,702	17	27,814	0.00%
2009-10-19	0	0.810	0.800	0.810	0.570	0.840	4,762,000	3,614,960	0.7591	28,986	28,628	28,986	20,398	30,060	133	27,166	28.57%
2009-10-16	0	0.630	0.620	0.630	0.600	0.630	468,000	286,040	0.6112	22,545	22,187	22,545	21,471	22,545	13	21,872	1.61%
2009-10-15	0	0.620	0.620	0.640	0.620	0.650	274,000	177,680	0.6485	22,187	22,187	22,903	22,187	23,261	8	23,206	-1.59%
2009-10-14	0	0.630	0.600	0.640	0.600	0.630	238,000	146,300	0.6147	22,545	21,471	22,903	21,471	22,545	7	21,998	0.00%
2009-10-13	0	0.630	0.600	0.630	0.590	0.630	348,000	211,800	0.6086	22,545	21,471	22,545	21,113	22,545	10	21,780	6.78%
2009-10-12	0	0.590	0.550	0.590	-	-	0	0	-	21,113	19,682	21,113	-	-	0	-	0.00%
2009-10-09	0	0.590	0.590	0.600	0.510	0.570	100,000	56,280	0.5628	21,113	21,113	21,471	18,251	20,398	3	20,140	1.72%
2009-10-08	0	0.580	0.560	0.580	-	-	0	0	-	20,756	20,040	20,756	-	-	0	-	0.00%
2009-10-07	0	0.580	0.550	0.580	-	-	0	0	-	20,756	19,682	20,756	-	-	0	-	-1.69%
2009-10-06	0	0.590	0.550	0.590	-	-	0	0	-	21,113	19,682	21,113	-	-	0	-	-3.28%
2009-10-05	0	0.610	0.550	0.610	-	-	0	0	-	21,829	19,682	21,829	-	-	0	-	0.00%
2009-10-02	0	0.610	0.560	0.610	-	-	0	0	-	21,829	20,040	21,829	-	-	0	-	0.00%
2009-09-30	0	0.610	0.570	0.610	0.570	0.610	372,000	216,180	0.5811	21,829	20,398	21,829	20,398	21,829	10	20,796	5.17%
2009-09-29	0	0.580	0.580	0.600	0.580	0.600	124,000	73,120	0.5897	20,756	20,756	21,471	20,756	21,471	3	21,102	-4.92%
2009-09-28	0	0.610	0.590	0.640	0.610	0.680	148,000	92,300	0.6236	21,829	21,113	22,903	21,829	24,334	4	22,318	-6.15%
2009-09-25	0	0.650	0.650	0.680	0.500	0.650	28,140,400	14,243,432	0.5062	23,261	23,261	24,334	17,893	23,261	786	18,113	27.45%
2009-09-24	0	0.510	0.500	0.510	0.500	0.520	27,200,000	13,620,400	0.5008	18,251	17,893	18,251	17,893	18,608	760	17,920	-1.92%
2009-09-23	0	0.520	0.520	0.550	0.500	0.520	28,770,000	14,420,160	0.5012	18,608	18,608	19,682	17,893	18,608	804	17,936	-1.89%
2009-09-22	0	0.530	0.520	0.590	0.500	0.600	19,365,200	9,758,116	0.5039	18,966	18,608	21,113	17,893	21,471	541	18,032	6.00%
2009-09-21	0	0.500	0.460	0.500	0.500	0.510	25,560,000	12,781,000	0.5000	17,893	16,461	17,893	17,893	18,251	714	17,894	0.00%
2009-09-18	0	0.500	0.475	0.520	0.500	0.510	12,038,000	6,023,200	0.5003	17,893	16,998	18,608	17,893	18,251	336	17,905	-5.66%
2009-09-17	0	0.530	0.450	0.530	-	-	0	0	-	18,966	16,103	18,966	-	-	0	-	-1.85%
2009-09-16	0	0.540	0.450	0.570	-	-	0	0	-	19,324	16,103	20,398	-	-	0	-	0.00%
2009-09-15	0	0.540	0.450	0.540	-	-	0	0	-	19,324	16,103	19,324	-	-	0	-	-1.82%
2009-09-14	0	0.550	-	0.580	-	-	0	0	-	19,682	-	20,756	-	-	0	-	0.00%
2009-09-11	0	0.550	0.495	0.570	-	-	0	0	-	19,682	17,714	20,398	-	-	0	-	0.00%
2009-09-10	0	0.550	0.490	0.550	-	-	0	0	-	19,682	17,535	19,682	-	-	0	-	0.00%
2009-09-09	0	0.550	0.510	0.550	-	-	0	0	-	19,682	18,251	19,682	-	-	0	-	0.00%
2009-09-08	0	0.550	0.510	0.550	-	-	0	0	-	19,682	18,251	19,682	-	-	0	-	-3.51%
2009-09-07	0	0.570	0.510	0.570	-	-	0	0	-	20,398	18,251	20,398	-	-	0	-	0.00%
2009-09-04	0	0.570	0.570	0.580	0.530	0.540	210,000	113,500	0.5405	20,398	20,398	20,756	18,966	19,324	6	19,341	-8.06%
2009-09-03	0	0.620	0.580	0.620	0.510	0.620	414,000	242,860	0.5866	22,187	20,756	22,187	18,251	22,187	12	20,992	14.81%
2009-09-02	0	0.540	0.490	0.550	0.500	0.630	662,000	340,960	0.5150	19,324	17,535	19,682	17,893	22,545	18	18,431	-11.48%
2009-09-01	0	0.610	0.620	0.630	0.500	0.620	72,000	42,220	0.5864	21,829	22,187	22,545	17,893	22,187	2	20,984	-3.17%
2009-08-31	0	0.630	-	0.630	-	-	0	0	-	22,545	-	22,545	-	-	0	-	-1.56%
2009-08-28	0	0.640	-	0.640	-	-	0	0	-	22,903	-	22,903	-	-	0	-	-1.54%
2009-08-27	0	0.650	-	0.680	-	-	200,000	130,000	0.6500	23,261	-	24,334	-	-	6	23,261	0.00%
2009-08-26	1	-	-	-	-	-	0	0	-	23,261	-	-	-	-	0	-	0.00%
2009-08-25	1	-	-	-	-	-	0	0	-	23,261	-	-	-	-	0	-	0.00%
2009-08-24	1	-	-	-	-	-	0	0	-	23,261	-	-	-	-	0	-	0.00%
2009-08-21	1	-	-	-	-	-	0	0	-	23,261	-	-	-	-	0	-	0.00%
2009-08-20	1	-	-	-	-	-	0	0	-	23,261	-	-	-	-	0	-	0.00%
2009-08-19	1	-	-	-	-	-	0	0	-	23,261	-	-	-	-	0	-	0.00%
2009-08-18	1	-	-	-	-	-	0	0	-	23,261	-	-	-	-	0	-	0.00%
2009-08-17	1	-	-	-	-	-	0	0	-	23,261	-	-	-	-	0	-	0.00%
2009-08-14	1	-	-	-	-	-	0	0	-	23,261	-	-	-	-	0	-	0.00%
2009-08-13	1	-	-	-	-	-	0	0	-	23,261	-	-	-	-	0	-	0.00%
2009-08-12	1	-	-	-	-	-	0	0	-	23,261	-	-	-	-	0	-	0.00%
2009-08-11	1	-	-	-	-	-	0	0	-	23,261	-	-	-	-	0	-	0.00%
2009-08-10	1	-	-	-	-	-	0	0	-	23,261	-	-	-	-	0	-	0.00%
2009-08-07	1	-	-	-	-	-	0	0	-	23,261	-	-	-	-	0	-	0.00%
2009-08-06	1	-	-	-	-	-	0	0	-	23,261	-	-	-	-	0	-	0.00%
2009-08-05	1	-	-	-	-	-	0	0	-	23,261	-	-	-	-	0	-	0.00%
2009-08-04	1	-	-	-	-	-	0	0	-	23,261	-	-	-	-	0	-	0.00%
2009-08-03	1	-	-	-	-	-	0	0	-	23,261	-	-	-	-	0	-	0.00%
2009-07-31	1	-	-	-	-	-	0	0	-	23,261	-	-	-	-	0	-	0.00%
2009-07-30	0	0.650	0.650	0.690	0.650	0.650	300,000	195,000	0.6500	23,261	23,261	24,692	23,261	23,261	8	23,261	0.00%
2009-07-29	0	0.650	0.650	0.690	0.650	0.650	326,000	211,900	0.6500	23,261	23,261	24,692	23,261	23,261	9	23,261	0.00%
2009-07-28	0	0.650	0.650	0.690	0.650	0.650	48,000	31,200	0.6500	23,261	23,261	24,692	23,261	23,261	1	23,261	8.33%
2009-07-27	0	0.600	0.600	0.650	0.600	0.650	504,000	327,400	0.6496	21,471	21,471	23,261	21,471	23,261	14	23,246	-7.69%
2009-07-24	0	0.650	0.650	0.660	0.650	0.650	50,000	32,500	0.6500	23,261	23,261	23,618	23,261	23,261	1	23,261	0.00%
2009-07-23	0	0.650	0.650	0.660	0.650	0.650	238,000	154,700	0.6500	23,261	23,261	23,618	23,261	23,261	7	23,261	-2.99%
2009-07-22	0	0.670	0.650	0.670	0.650	0.680	144,000	95,600	0.6639	23,976	23,261	23,976	23,261	24,334	4	23,758	3.08%
2009-07-21	0	0.650	-	0.660	0.650	0.650	500,000	325,000	0.6500	23,261	-	23,618	23,261	23,261	14	23,261	0.00%
2009-07-20	0	0.650	0.650	0.670	-	-	0	0	-	23,261	23,261	23,976	-	-	0	-	0.00%
2009-07-17	0	0.650	0.650	0.660	0.650	0.650	20,000	13,000	0.6500	23,261	23,261	23,618	23,261	23,261	1	23,261	0.00%
2009-07-16	0	0.650	0.650	0.660	0.650	0.670	538,000	350,700	0.6519	23,261	23,261	23,618	23,261	23,976	15	23,327	0.00%
2009-07-15	0	0.650	0.650	0.670	0.650	0.650	1,186,000	770,900	0.6500	23,261	23,261	23,976	23,261	23,261	33	23,261	0.00%
2009-07-14	0	0.650	0.650	0.690	-	-	0	0	-	23,261	23,261	24,692	-	-	0	-	0.00%
2009-07-13	0	0.650	0.650	0.680	0.650	0.650	316,000	205,400	0.6500	23,261	23,261	24,334	23,261	23,261	9	23,261	0.00%
2009-07-10	0	0.650	0.650	0.690	0.650	0.660	308,000	201,700	0.6549	23,261	23,261	24,692	23,261	23,618	9	23,435	0.00%
2009-07-09	0	0.650	0.650	0.660	0.650	0.650	50,000	32,500	0.6500	23,261	23,261	23,618	23,261	23,261	1	23,261	-1.52%
2009-07-08	0	0.660	0.650	0.680	0.650	0.660	90,000	58,900	0.6544	23,618	23,261	24,334	23,261	23,618	3	23,420	1.54%
2009-07-07	0	0.650	0.650	0.670	0.650	0.650	70,000	45,500	0.6500	23,261	23,261	23,976	23,261	23,261	2	23,261	0.00%
2009-07-06	0	0.650	0.650	0.660	0.650	0.650	90,000	58,500	0.6500	23,261	23,261	23,618	23,261	23,261	3	23,261	0.00%
2009-07-03	0	0.650	0.650	0.660	0.640	0.670	1,524,000	986,980	0.6476	23,261	23,261	23,618	22,903	23,976	43	23,176	-1.52%
2009-07-02	0	0.660	0.640	0.660	0.620	0.660	230,000	145,120	0.6310	23,618	22,903	23,618	22,187	23,618	6	22,579	3.13%
2009-06-30	0	0.640	0.640	0.660	0.640	0.670	300,000	192,600	0.6420	22,903	22,903	23,618	22,903	23,976	8	22,974	-3.03%
2009-06-29	0	0.660	0.650	0.660	0.640	0.660	80,000	51,800	0.6475	23,618	23,261	23,618	22,903	23,618	2	23,171	1.54%
2009-06-26	0	0.650	0.650	0.670	0.580	0.650	730,000	466,900	0.6396	23,261	23,261	23,976	20,756	23,261	20	22,888	3.17%
2009-06-25	0	0.630	0.610	0.650	-	-	0	0	-	22,545	21,829	23,261	-	-	0	-	0.00%
2009-06-24	0	0.630	0.630	0.650	0.610	0.620	370,000	225,900	0.6105	22,545	22,545	23,261	21,829	22,187	10	21,848	3.28%
2009-06-23	0	0.610	0.600	0.610	0.610	0.610	60,000	36,600	0.6100	21,829	21,471	21,829	21,829	21,829	2	21,829	-3.17%
2009-06-22	0	0.630	0.600	0.640	0.600	0.650	594,000	366,460	0.6169	22,545	21,471	22,903	21,471	23,261	17	22,077	5.00%
2009-06-19	0	0.600	0.570	0.640	0.460	0.600	776,000	392,880	0.5063	21,471	20,398	22,903	16,461	21,471	22	18,118	25.00%
2009-06-18	0	0.480	0.480	0.500	-	-	0	0	-	17,177	17,177	17,893	-	-	0	-	4.35%
2009-06-17	0	0.460	0.425	0.500	0.430	0.460	80,000	36,000	0.4500	16,461	15,209	17,893	15,388	16,461	2	16,103	12.20%
2009-06-16	0	0.410	0.405	0.440	0.400	0.410	240,000	97,000	0.4042	14,672	14,493	15,746	14,314	14,672	7	14,463	2.50%
2009-06-15	0	0.400	0.390	0.420	0.350	0.400	424,000	152,700	0.3601	14,314	13,956	15,030	12,525	14,314	12	12,888	14.29%
2009-06-12	0	0.350	0.250	0.350	-	-	0	0	-	12,525	8,946	12,525	-	-	0	-	-12.50%
2009-06-11	0	0.400	0.300	0.420	-	-	0	0	-	14,314	10,736	15,030	-	-	0	-	0.00%
2009-06-10	0	0.400	0.300	0.400	0.425	0.425	2,000	850	0.4250	14,314	10,736	14,314	15,209	15,209	0	15,209	0.00%
2009-06-09	0	0.400	0.300	0.400	-	-	0	0	-	14,314	10,736	14,314	-	-	0	-	0.00%
2009-06-08	0	0.400	0.400	-	0.250	0.350	30,000	9,500	0.3167	14,314	14,314	-	8,946	12,525	1	11,332	21.21%
2009-06-05	0	0.330	0.250	0.330	-	-	0	0	-	11,809	8,946	11,809	-	-	0	-	0.00%
2009-06-04	0	0.330	0.270	0.330	0.330	0.330	10,000	3,300	0.3300	11,809	9,662	11,809	11,809	11,809	0	11,809	1.54%
2009-06-03	0	0.325	0.325	0.330	-	-	0	0	-	11,630	11,630	11,809	-	-	0	-	8.33%
2009-06-02	0	0.300	0.300	0.325	0.300	0.300	118,000	35,400	0.3000	10,736	10,736	11,630	10,736	10,736	3	10,736	0.00%
2009-06-01	0	0.300	0.260	0.350	-	-	0	0	-	10,736	9,304	12,525	-	-	0	-	0.00%
2009-05-29	0	0.300	0.280	0.330	0.300	0.300	20,000	6,000	0.3000	10,736	10,020	11,809	10,736	10,736	1	10,736	-14.29%
2009-05-27	0	0.350	0.200	0.350	-	-	0	0	-	12,525	7,157	12,525	-	-	0	-	-12.50%
2009-05-26	0	0.400	0.300	0.420	-	-	0	0	-	14,314	10,736	15,030	-	-	0	-	0.00%
2009-05-25	0	0.400	0.105	0.400	0.410	0.410	2,000	820	0.4100	14,314	3,757	14,314	14,672	14,672	0	14,672	8.11%
2009-05-22	0	0.370	0.320	0.370	0.300	0.400	124,000	45,300	0.3653	13,241	11,451	13,241	10,736	14,314	3	13,073	5.71%
2009-05-21	0	0.350	0.350	0.360	-	-	0	0	-	12,525	12,525	12,883	-	-	0	-	40.00%
2009-05-20	0	0.250	0.250	-	-	-	0	0	-	8,946	8,946	-	-	-	0	-	8.70%
2009-05-19	0	0.230	0.210	-	-	-	0	0	-	8,231	7,515	-	-	-	0	-	0.00%
2009-05-18	0	0.230	0.191	-	-	-	0	0	-	8,231	6,835	-	-	-	0	-	0.00%
2009-05-15	0	0.230	0.151	-	-	-	0	0	-	8,231	5,404	-	-	-	0	-	0.00%
2009-05-14	0	0.230	0.172	-	-	-	0	0	-	8,231	6,155	-	-	-	0	-	0.00%
2009-05-13	0	0.230	0.171	-	-	-	0	0	-	8,231	6,119	-	-	-	0	-	0.00%
2009-05-12	0	0.230	0.157	-	-	-	0	0	-	8,231	5,618	-	-	-	0	-	0.00%
2009-05-11	0	0.230	0.200	-	-	-	0	0	-	8,231	7,157	-	-	-	0	-	0.00%
2009-05-08	0	0.230	0.216	-	-	-	0	0	-	8,231	7,730	-	-	-	0	-	0.00%
2009-05-07	0	0.230	0.210	-	-	-	0	0	-	8,231	7,515	-	-	-	0	-	0.00%
2009-05-06	0	0.230	0.210	-	-	-	0	0	-	8,231	7,515	-	-	-	0	-	0.00%
2009-05-05	0	0.230	0.210	-	-	-	0	0	-	8,231	7,515	-	-	-	0	-	0.00%
2009-05-04	0	0.230	0.171	-	-	-	0	0	-	8,231	6,119	-	-	-	0	-	0.00%
2009-04-30	0	0.230	0.109	-	-	-	0	0	-	8,231	3,901	-	-	-	0	-	0.00%
2009-04-29	0	0.230	0.104	-	-	-	0	0	-	8,231	3,722	-	-	-	0	-	0.00%
2009-04-28	0	0.230	0.105	-	-	-	0	0	-	8,231	3,757	-	-	-	0	-	0.00%
2009-04-27	0	0.230	0.102	0.300	-	-	0	0	-	8,231	3,650	10,736	-	-	0	-	0.00%
2009-04-24	0	0.230	0.180	-	-	-	0	0	-	8,231	6,441	-	-	-	0	-	0.00%
2009-04-23	0	0.230	0.115	-	-	-	0	0	-	8,231	4,115	-	-	-	0	-	0.00%
2009-04-22	0	0.230	0.114	-	-	-	0	0	-	8,231	4,080	-	-	-	0	-	0.00%
2009-04-21	0	0.230	0.107	-	-	-	0	0	-	8,231	3,829	-	-	-	0	-	0.00%
2009-04-20	0	0.230	0.109	-	-	-	0	0	-	8,231	3,901	-	-	-	0	-	0.00%
2009-04-17	0	0.230	0.100	0.300	-	-	0	0	-	8,231	3,579	10,736	-	-	0	-	0.00%
2009-04-16	0	0.230	0.111	-	-	-	0	0	-	8,231	3,972	-	-	-	0	-	0.00%
2009-04-15	0	0.230	0.121	-	-	-	0	0	-	8,231	4,330	-	-	-	0	-	0.00%
2009-04-14	0	0.230	0.102	-	-	-	0	0	-	8,231	3,650	-	-	-	0	-	0.00%
2009-04-09	0	0.230	0.113	-	-	-	0	0	-	8,231	4,044	-	-	-	0	-	0.00%
2009-04-08	0	0.230	0.106	-	-	-	0	0	-	8,231	3,793	-	-	-	0	-	0.00%
2009-04-07	0	0.230	0.117	-	-	-	0	0	-	8,231	4,187	-	-	-	0	-	0.00%
2009-04-06	0	0.230	0.111	-	-	-	0	0	-	8,231	3,972	-	-	-	0	-	0.00%
2009-04-03	0	0.230	0.151	-	-	-	0	0	-	8,231	5,404	-	-	-	0	-	0.00%
2009-04-02	0	0.230	0.149	-	-	-	0	0	-	8,231	5,332	-	-	-	0	-	0.00%
2009-04-01	0	0.230	0.135	-	-	-	0	0	-	8,231	4,831	-	-	-	0	-	0.00%
2009-03-31	0	0.230	0.151	-	-	-	0	0	-	8,231	5,404	-	-	-	0	-	0.00%
2009-03-30	0	0.230	0.140	-	-	-	0	0	-	8,231	5,010	-	-	-	0	-	0.00%
2009-03-27	0	0.230	0.152	-	-	-	0	0	-	8,231	5,439	-	-	-	0	-	0.00%
2009-03-26	0	0.230	0.139	-	-	-	0	0	-	8,231	4,974	-	-	-	0	-	0.00%
2009-03-25	0	0.230	0.108	-	-	-	0	0	-	8,231	3,865	-	-	-	0	-	0.00%
2009-03-24	0	0.230	0.106	-	-	-	0	0	-	8,231	3,793	-	-	-	0	-	0.00%
2009-03-23	0	0.230	0.106	-	-	-	0	0	-	8,231	3,793	-	-	-	0	-	0.00%
2009-03-20	0	0.230	0.141	-	-	-	0	0	-	8,231	5,046	-	-	-	0	-	0.00%
2009-03-19	0	0.230	0.143	-	-	-	0	0	-	8,231	5,117	-	-	-	0	-	0.00%
2009-03-18	0	0.230	0.140	-	-	-	0	0	-	8,231	5,010	-	-	-	0	-	0.00%
2009-03-17	0	0.230	0.129	0.250	-	-	0	0	-	8,231	4,616	8,946	-	-	0	-	0.00%
2009-03-16	0	0.230	0.140	0.250	-	-	0	0	-	8,231	5,010	8,946	-	-	0	-	0.00%
2009-03-13	0	0.230	0.182	0.250	-	-	0	0	-	8,231	6,513	8,946	-	-	0	-	0.00%
2009-03-12	0	0.230	0.182	0.250	-	-	0	0	-	8,231	6,513	8,946	-	-	0	-	0.00%
2009-03-11	0	0.230	0.182	0.250	-	-	0	0	-	8,231	6,513	8,946	-	-	0	-	0.00%
2009-03-10	0	0.230	0.182	-	-	-	0	0	-	8,231	6,513	-	-	-	0	-	0.00%
2009-03-09	0	0.230	0.190	-	-	-	0	0	-	8,231	6,799	-	-	-	0	-	0.00%
2009-03-06	0	0.230	0.200	-	-	-	0	0	-	8,231	7,157	-	-	-	0	-	0.00%
2009-03-05	0	0.230	0.210	0.240	0.230	0.230	500,000	115,000	0.2300	8,231	7,515	8,589	8,231	8,231	14	8,230.6	9.52%
2009-03-04	0	0.210	0.192	0.230	-	-	0	0	-	7,515	6,871	8,231	-	-	0	-	0.00%
2009-03-03	0	0.210	0.200	0.230	-	-	1,200	228	0.1900	7,515	7,157	8,231	-	-	0	6,799.2	0.00%
2009-03-02	0	0.210	0.200	0.230	-	-	0	0	-	7,515	7,157	8,231	-	-	0	-	0.00%
2009-02-27	0	0.210	0.195	0.229	-	-	0	0	-	7,515	6,978	8,195	-	-	0	-	0.00%
2009-02-26	0	0.210	0.190	0.230	-	-	0	0	-	7,515	6,799	8,231	-	-	0	-	0.00%
2009-02-25	0	0.210	0.230	-	0.181	0.210	140,000	27,370	0.1955	7,515	8,231	-	6,477	7,515	4	6,996.0	-8.70%
2009-02-24	0	0.230	0.210	-	-	-	0	0	-	8,231	7,515	-	-	-	0	-	0.00%
2009-02-23	0	0.230	0.119	-	-	-	0	0	-	8,231	4,258	-	-	-	0	-	0.00%
2009-02-20	0	0.230	0.230	0.250	0.220	0.230	144,000	32,740	0.2274	8,231	8,231	8,946	7,873	8,231	4	8,136.2	4.55%
2009-02-19	0	0.220	0.200	0.250	-	-	0	0	-	7,873	7,157	8,946	-	-	0	-	0.00%
2009-02-18	0	0.220	0.200	0.250	-	-	0	0	-	7,873	7,157	8,946	-	-	0	-	0.00%
2009-02-17	0	0.220	0.220	0.250	-	-	0	0	-	7,873	7,873	8,946	-	-	0	-	0.00%
2009-02-16	0	0.220	0.220	-	0.220	0.220	230,000	50,630	0.2201	7,873	7,873	-	7,873	7,873	6	7,877.5	0.00%
2009-02-13	0	0.220	0.200	0.220	0.200	0.220	10,000	2,040	0.2040	7,873	7,157	7,873	7,157	7,873	0	7,300.2	0.00%
2009-02-12	0	0.220	0.202	0.220	0.200	0.240	522,000	107,244	0.2054	7,873	7,229	7,873	7,157	8,589	15	7,352.1	-12.00%
2009-02-11	0	0.250	0.161	0.250	-	-	0	0	-	8,946	5,761	8,946	-	-	0	-	0.00%
2009-02-10	0	0.250	0.141	0.250	-	-	0	0	-	8,946	5,046	8,946	-	-	0	-	0.00%
2009-02-09	0	0.250	0.141	0.250	-	-	0	0	-	8,946	5,046	8,946	-	-	0	-	0.00%
2009-02-06	0	0.250	0.131	0.250	-	-	0	0	-	8,946	4,688	8,946	-	-	0	-	0.00%
2009-02-05	0	0.250	0.113	0.250	-	-	0	0	-	8,946	4,044	8,946	-	-	0	-	0.00%
2009-02-04	0	0.250	0.127	0.280	-	-	0	0	-	8,946	4,545	10,020	-	-	0	-	0.00%
2009-02-03	0	0.250	0.126	-	-	-	0	0	-	8,946	4,509	-	-	-	0	-	0.00%
2009-02-02	0	0.250	0.131	-	-	-	0	0	-	8,946	4,688	-	-	-	0	-	0.00%
2009-01-30	0	0.250	0.135	0.250	-	-	0	0	-	8,946	4,831	8,946	-	-	0	-	0.00%
2009-01-29	0	0.250	0.100	0.250	-	-	0	0	-	8,946	3,579	8,946	-	-	0	-	0.00%
2009-01-23	0	0.250	0.167	0.250	-	-	0	0	-	8,946	5,976	8,946	-	-	0	-	0.00%
2009-01-22	0	0.250	0.111	0.250	-	-	14,000	3,500	0.2500	8,946	3,972	8,946	-	-	0	8,946.4	0.00%
2009-01-21	0	0.250	0.156	0.250	-	-	0	0	-	8,946	5,583	8,946	-	-	0	-	0.00%
2009-01-20	0	0.250	0.102	0.250	-	-	0	0	-	8,946	3,650	8,946	-	-	0	-	0.00%
2009-01-19	0	0.250	0.106	0.250	0.250	0.250	90,000	22,500	0.2500	8,946	3,793	8,946	8,946	8,946	3	8,946.4	0.00%
2009-01-16	0	0.250	0.186	0.250	-	-	0	0	-	8,946	6,656	8,946	-	-	0	-	0.00%
2009-01-15	0	0.250	0.106	-	-	-	0	0	-	8,946	3,793	-	-	-	0	-	0.00%
2009-01-14	0	0.250	0.140	-	-	-	0	0	-	8,946	5,010	-	-	-	0	-	0.00%
2009-01-13	0	0.250	0.131	-	-	-	0	0	-	8,946	4,688	-	-	-	0	-	0.00%
2009-01-12	0	0.250	0.106	-	-	-	0	0	-	8,946	3,793	-	-	-	0	-	0.00%
2009-01-09	0	0.250	0.250	0.300	0.250	0.260	120,000	30,400	0.2533	8,946	8,946	10,736	8,946	9,304	3	9,065.6	0.00%
2009-01-08	0	0.250	0.250	-	0.250	0.250	30,000	7,500	0.2500	8,946	8,946	-	8,946	8,946	1	8,946.4	0.00%
2009-01-07	0	0.250	0.112	-	-	-	0	0	-	8,946	4,008	-	-	-	0	-	0.00%
2009-01-06	0	0.250	0.164	-	-	-	0	0	-	8,946	5,869	-	-	-	0	-	0.00%
2009-01-05	0	0.250	0.250	0.300	0.103	0.250	4,000	706	0.1765	8,946	8,946	10,736	3,686	8,946	0	6,316.1	0.00%
2009-01-02	0	0.250	0.111	-	-	-	0	0	-	8,946	3,972	-	-	-	0	-	0.00%
2008-12-31	0	0.250	0.104	-	-	-	0	0	-	8,946	3,722	-	-	-	0	-	0.00%
2008-12-30	0	0.250	0.121	-	-	-	0	0	-	8,946	4,330	-	-	-	0	-	0.00%
2008-12-29	0	0.250	0.102	-	-	-	0	0	-	8,946	3,650	-	-	-	0	-	0.00%
2008-12-24	0	0.250	0.104	-	-	-	0	0	-	8,946	3,722	-	-	-	0	-	0.00%
2008-12-23	0	0.250	0.100	-	-	-	0	0	-	8,946	3,579	-	-	-	0	-	0.00%
2008-12-22	0	0.250	0.126	-	-	-	0	0	-	8,946	4,509	-	-	-	0	-	0.00%
2008-12-19	0	0.250	0.111	-	-	-	0	0	-	8,946	3,972	-	-	-	0	-	0.00%
2008-12-18	0	0.250	0.250	-	-	-	0	0	-	8,946	8,946	-	-	-	0	-	0.00%
2008-12-17	0	0.250	0.250	-	0.250	0.270	40,000	10,120	0.2530	8,946	8,946	-	8,946	9,662	1	9,053.7	0.00%
2008-12-16	0	0.250	0.104	-	-	-	0	0	-	8,946	3,722	-	-	-	0	-	0.00%
2008-12-15	0	0.250	0.250	-	0.230	0.230	10,000	2,300	0.2300	8,946	8,946	-	8,231	8,231	0	8,230.6	0.00%
2008-12-12	0	0.250	0.106	-	-	-	0	0	-	8,946	3,793	-	-	-	0	-	0.00%
2008-12-11	0	0.250	0.140	-	-	-	0	0	-	8,946	5,010	-	-	-	0	-	0.00%
2008-12-10	0	0.250	0.120	-	-	-	0	0	-	8,946	4,294	-	-	-	0	-	0.00%
2008-12-09	0	0.250	0.148	-	-	-	0	0	-	8,946	5,296	-	-	-	0	-	0.00%
2008-12-08	0	0.250	0.108	0.300	-	-	0	0	-	8,946	3,865	10,736	-	-	0	-	0.00%
2008-12-05	0	0.250	0.143	-	-	-	0	0	-	8,946	5,117	-	-	-	0	-	0.00%
2008-12-04	0	0.250	0.119	-	-	-	0	0	-	8,946	4,258	-	-	-	0	-	0.00%
2008-12-03	0	0.250	0.155	-	-	-	0	0	-	8,946	5,547	-	-	-	0	-	0.00%
2008-12-02	0	0.250	0.153	-	-	-	0	0	-	8,946	5,475	-	-	-	0	-	0.00%
2008-12-01	0	0.250	0.118	-	-	-	0	0	-	8,946	4,223	-	-	-	0	-	0.00%
2008-11-28	0	0.250	0.111	-	-	-	0	0	-	8,946	3,972	-	-	-	0	-	0.00%
2008-11-27	0	0.250	0.112	-	-	-	0	0	-	8,946	4,008	-	-	-	0	-	0.00%
2008-11-26	0	0.250	0.106	-	-	-	0	0	-	8,946	3,793	-	-	-	0	-	0.00%
2008-11-25	0	0.250	0.115	-	-	-	0	0	-	8,946	4,115	-	-	-	0	-	0.00%
2008-11-24	0	0.250	0.104	-	-	-	0	0	-	8,946	3,722	-	-	-	0	-	0.00%
2008-11-21	0	0.250	0.108	-	-	-	0	0	-	8,946	3,865	-	-	-	0	-	0.00%
2008-11-20	0	0.250	0.109	-	-	-	0	0	-	8,946	3,901	-	-	-	0	-	0.00%
2008-11-19	0	0.250	0.102	-	-	-	0	0	-	8,946	3,650	-	-	-	0	-	0.00%
2008-11-18	0	0.250	0.181	-	-	-	0	0	-	8,946	6,477	-	-	-	0	-	0.00%
2008-11-17	0	0.250	0.110	-	-	-	0	0	-	8,946	3,936	-	-	-	0	-	0.00%
2008-11-14	0	0.250	0.250	-	0.250	0.250	140,000	35,000	0.2500	8,946	8,946	-	8,946	8,946	4	8,946.4	8.70%
2008-11-13	0	0.230	0.205	0.280	0.230	0.230	40,000	9,200	0.2300	8,231	7,336	10,020	8,231	8,231	1	8,230.6	-23.33%
2008-11-12	0	0.300	0.187	-	-	-	0	0	-	10,736	6,692	-	-	-	0	-	0.00%
2008-11-11	0	0.300	0.190	0.400	-	-	0	0	-	10,736	6,799	14,314	-	-	0	-	0.00%
2008-11-10	0	0.300	0.181	0.400	-	-	0	0	-	10,736	6,477	14,314	-	-	0	-	0.00%
2008-11-07	0	0.300	0.181	-	-	-	0	0	-	10,736	6,477	-	-	-	0	-	0.00%
2008-11-06	0	0.300	0.183	0.400	-	-	0	0	-	10,736	6,549	14,314	-	-	0	-	0.00%
2008-11-05	0	0.300	0.250	-	-	-	0	0	-	10,736	8,946	-	-	-	0	-	0.00%
2008-11-04	0	0.300	0.199	0.400	-	-	0	0	-	10,736	7,121	14,314	-	-	0	-	0.00%
2008-11-03	0	0.300	0.169	0.400	-	-	0	0	-	10,736	6,048	14,314	-	-	0	-	0.00%
2008-10-31	0	0.300	0.158	0.400	-	-	0	0	-	10,736	5,654	14,314	-	-	0	-	0.00%
2008-10-30	0	0.300	0.160	0.320	-	-	0	0	-	10,736	5,726	11,451	-	-	0	-	0.00%
2008-10-29	0	0.300	0.240	0.320	-	-	0	0	-	10,736	8,589	11,451	-	-	0	-	0.00%
2008-10-28	0	0.300	0.220	0.300	-	-	0	0	-	10,736	7,873	10,736	-	-	0	-	0.00%
2008-10-27	0	0.300	0.155	0.300	-	-	0	0	-	10,736	5,547	10,736	-	-	0	-	0.00%
2008-10-24	0	0.300	0.240	0.300	-	-	0	0	-	10,736	8,589	10,736	-	-	0	-	0.00%
2008-10-23	0	0.300	0.260	0.350	-	-	0	0	-	10,736	9,304	12,525	-	-	0	-	0.00%
2008-10-22	0	0.300	0.300	0.350	0.240	0.300	1,176,000	346,800	0.2949	10,736	10,736	12,525	8,589	10,736	33	10,553	0.00%
2008-10-21	0	0.300	0.300	0.400	0.300	0.300	346,000	103,800	0.3000	10,736	10,736	14,314	10,736	10,736	10	10,736	0.00%
2008-10-20	0	0.300	0.300	0.325	0.190	0.300	1,484,000	444,450	0.2995	10,736	10,736	11,630	6,799	10,736	41	10,718	0.00%
2008-10-17	0	0.300	0.186	0.330	-	-	0	0	-	10,736	6,656	11,809	-	-	0	-	0.00%
2008-10-16	0	0.300	0.161	0.300	-	-	0	0	-	10,736	5,761	10,736	-	-	0	-	0.00%
2008-10-15	0	0.300	0.201	0.330	0.300	0.300	196,000	58,800	0.3000	10,736	7,193	11,809	10,736	10,736	5	10,736	0.00%
2008-10-14	0	0.300	0.195	0.300	-	-	0	0	-	10,736	6,978	10,736	-	-	0	-	0.00%
2008-10-13	0	0.300	0.150	0.300	0.280	0.300	2,050,000	614,000	0.2995	10,736	5,368	10,736	10,020	10,736	57	10,718	20.00%
2008-10-10	0	0.250	0.240	0.280	0.250	0.250	50,000	12,500	0.2500	8,946	8,589	10,020	8,946	8,946	1	8,946.4	-16.67%
2008-10-09	0	0.300	0.240	0.400	0.300	0.300	262,000	78,600	0.3000	10,736	8,589	14,314	10,736	10,736	7	10,736	0.00%
2008-10-08	0	0.300	0.255	0.300	0.300	0.300	2,000	600	0.3000	10,736	9,125	10,736	10,736	10,736	0	10,736	-14.29%
2008-10-06	0	0.350	0.275	0.350	-	-	0	0	-	12,525	9,841	12,525	-	-	0	-	-5.41%
2008-10-03	0	0.370	0.300	0.370	-	-	0	0	-	13,241	10,736	13,241	-	-	0	-	-1.33%
2008-10-02	0	0.375	0.290	0.375	-	-	0	0	-	13,420	10,378	13,420	-	-	0	-	0.00%
2008-09-30	0	0.375	0.280	0.375	-	-	0	0	-	13,420	10,020	13,420	-	-	0	-	-1.32%
2008-09-29	0	0.380	0.310	0.380	-	-	0	0	-	13,598	11,093	13,598	-	-	0	-	0.00%
2008-09-26	0	0.380	0.300	0.380	-	-	0	0	-	13,598	10,736	13,598	-	-	0	-	0.00%
2008-09-25	0	0.380	0.340	0.380	0.360	0.380	1,030,000	390,920	0.3795	13,598	12,167	13,598	12,883	13,598	29	13,582	0.00%
2008-09-24	0	0.380	0.340	0.410	-	-	0	0	-	13,598	12,167	14,672	-	-	0	-	0.00%
2008-09-23	0	0.380	0.380	0.420	0.380	0.380	160,000	60,800	0.3800	13,598	13,598	15,030	13,598	13,598	4	13,598	0.00%
2008-09-22	0	0.380	0.380	0.410	0.350	0.350	110,000	38,500	0.3500	13,598	13,598	14,672	12,525	12,525	3	12,525	-7.32%
2008-09-19	0	0.410	0.390	0.410	0.410	0.500	56,000	24,760	0.4421	14,672	13,956	14,672	14,672	17,893	2	15,822	0.00%
2008-09-18	0	0.410	-	0.470	-	-	0	0	-	14,672	-	16,819	-	-	0	-	0.00%
2008-09-17	0	0.410	0.350	0.410	-	-	0	0	-	14,672	12,525	14,672	-	-	0	-	-4.65%
2008-09-16	0	0.430	0.345	0.430	-	-	24,000	10,320	0.4300	15,388	12,346	15,388	-	-	1	15,388	0.00%
2008-09-12	0	0.430	0.430	0.460	0.430	0.430	650,000	279,500	0.4300	15,388	15,388	16,461	15,388	15,388	18	15,388	2.38%
2008-09-11	0	0.420	0.420	0.430	0.420	0.420	1,980,000	831,600	0.4200	15,030	15,030	15,388	15,030	15,030	55	15,030	0.00%
2008-09-10	0	0.420	0.420	0.440	0.420	0.420	10,000	4,200	0.4200	15,030	15,030	15,746	15,030	15,030	0	15,030	-8.70%
2008-09-09	0	0.460	0.420	0.460	0.460	0.460	24,000	11,040	0.4600	16,461	15,030	16,461	16,461	16,461	1	16,461	5.75%
2008-09-08	0	0.435	0.430	0.460	0.400	0.460	3,006,000	1,382,470	0.4599	15,567	15,388	16,461	14,314	16,461	84	16,458	3.57%
2008-09-05	0	0.420	0.420	0.470	0.420	0.460	2,056,000	943,480	0.4589	15,030	15,030	16,819	15,030	16,461	57	16,422	-12.50%
2008-09-04	0	0.480	0.450	0.500	0.440	0.480	5,312,000	2,522,280	0.4748	17,177	16,103	17,893	15,746	17,177	148	16,992	-4.00%
2008-09-03	0	0.500	0.500	0.510	0.480	0.510	1,114,000	551,920	0.4954	17,893	17,893	18,251	17,177	18,251	31	17,730	-5.66%
2008-09-02	0	0.530	0.450	0.580	-	-	0	0	-	18,966	16,103	20,756	-	-	0	-	0.00%
2008-09-01	0	0.530	0.480	0.550	-	-	0	0	-	18,966	17,177	19,682	-	-	0	-	0.00%
2008-08-29	0	0.530	0.500	0.540	0.500	0.530	274,000	144,340	0.5268	18,966	17,893	19,324	17,893	18,966	8	18,851	1.92%
2008-08-28	0	0.520	0.500	0.530	0.500	0.520	1,656,000	828,400	0.5002	18,608	17,893	18,966	17,893	18,608	46	17,901	-3.70%
2008-08-27	0	0.540	0.540	0.580	0.500	0.540	484,000	255,240	0.5274	19,324	19,324	20,756	17,893	19,324	14	18,872	1.89%
2008-08-26	0	0.530	0.500	0.550	0.530	0.550	750,000	400,000	0.5333	18,966	17,893	19,682	18,966	19,682	21	19,086	-3.64%
2008-08-25	0	0.550	0.540	0.580	0.550	0.550	4,000	2,200	0.5500	19,682	19,324	20,756	19,682	19,682	0	19,682	0.00%
2008-08-21	0	0.550	0.550	0.580	0.550	0.550	2,000	1,100	0.5500	19,682	19,682	20,756	19,682	19,682	0	19,682	-1.79%
2008-08-20	0	0.560	0.550	0.580	-	-	0	0	-	20,040	19,682	20,756	-	-	0	-	0.00%
2008-08-19	0	0.560	0.530	0.580	0.560	0.570	1,000,000	565,000	0.5650	20,040	18,966	20,756	20,040	20,398	28	20,219	-3.45%
2008-08-18	0	0.580	0.580	0.600	0.570	0.580	550,000	315,300	0.5733	20,756	20,756	21,471	20,398	20,756	15	20,515	0.00%
2008-08-15	0	0.580	0.580	0.610	0.550	0.580	886,000	506,120	0.5712	20,756	20,756	21,829	19,682	20,756	25	20,442	0.00%
2008-08-14	0	0.580	0.570	0.580	0.570	0.580	212,000	122,080	0.5758	20,756	20,398	20,756	20,398	20,756	6	20,607	1.75%
2008-08-13	0	0.570	0.570	0.590	0.570	0.570	1,040,000	592,800	0.5700	20,398	20,398	21,113	20,398	20,398	29	20,398	-1.72%
2008-08-12	0	0.580	0.580	0.590	0.570	0.580	600,000	344,000	0.5733	20,756	20,756	21,113	20,398	20,756	17	20,517	0.00%
2008-08-11	0	0.580	0.570	0.580	0.580	0.580	1,000,000	580,000	0.5800	20,756	20,398	20,756	20,756	20,756	28	20,756	-1.69%
2008-08-08	0	0.590	-	0.590	0.570	0.590	1,652,000	954,980	0.5781	21,113	-	21,113	20,398	21,113	46	20,687	0.00%
2008-08-07	0	0.590	0.560	0.590	0.570	0.590	370,000	215,460	0.5823	21,113	20,040	21,113	20,398	21,113	10	20,839	7.27%
2008-08-05	0	0.550	0.540	0.570	0.550	0.570	302,000	169,000	0.5596	19,682	19,324	20,398	19,682	20,398	8	20,026	-5.17%
2008-08-04	0	0.580	0.570	0.590	0.570	0.590	330,000	190,500	0.5773	20,756	20,398	21,113	20,398	21,113	9	20,658	0.00%
2008-08-01	0	0.580	0.580	0.610	0.580	0.590	576,000	336,080	0.5835	20,756	20,756	21,829	20,756	21,113	16	20,880	-3.33%
2008-07-31	0	0.600	0.580	0.620	0.590	0.600	682,000	406,600	0.5962	21,471	20,756	22,187	21,113	21,471	19	21,335	0.00%
2008-07-30	0	0.600	0.600	0.610	0.580	0.620	380,000	226,740	0.5967	21,471	21,471	21,829	20,756	22,187	11	21,353	3.45%
2008-07-29	0	0.580	0.570	0.580	0.570	0.600	1,834,000	1,078,380	0.5880	20,756	20,398	20,756	20,398	21,471	51	21,042	-7.94%
2008-07-28	0	0.630	0.620	0.630	0.590	0.630	2,172,000	1,328,420	0.6116	22,545	22,187	22,545	21,113	22,545	61	21,887	3.28%
2008-07-25	0	0.610	0.610	0.620	0.610	0.650	170,000	106,700	0.6276	21,829	21,829	22,187	21,829	23,261	5	22,461	-3.17%
2008-07-24	0	0.630	0.620	0.630	0.610	0.700	1,584,000	1,017,700	0.6425	22,545	22,187	22,545	21,829	25,050	44	22,992	-8.70%
2008-07-23	0	0.690	0.670	0.690	0.610	0.740	7,290,000	5,063,740	0.6946	24,692	23,976	24,692	21,829	26,481	204	24,857	15.00%
2008-07-22	0	0.600	0.600	0.610	0.600	0.600	80,000	48,000	0.6000	21,471	21,471	21,829	21,471	21,471	2	21,471	-1.64%
2008-07-21	0	0.610	0.600	0.620	0.600	0.610	526,000	319,320	0.6071	21,829	21,471	22,187	21,471	21,829	15	21,724	1.67%
2008-07-18	0	0.600	0.590	0.610	0.590	0.600	190,000	113,800	0.5989	21,471	21,113	21,829	21,113	21,471	5	21,434	1.69%
2008-07-17	0	0.590	0.590	0.600	0.590	0.610	366,000	219,800	0.6005	21,113	21,113	21,471	21,113	21,829	10	21,491	1.72%
2008-07-16	0	0.580	0.580	0.590	0.580	0.590	570,000	331,220	0.5811	20,756	20,756	21,113	20,756	21,113	16	20,794	0.00%
2008-07-15	0	0.580	0.580	0.590	0.570	0.580	2,196,000	1,272,680	0.5795	20,756	20,756	21,113	20,398	20,756	61	20,739	0.00%
2008-07-14	0	0.580	0.580	0.600	-	-	0	0	-	20,756	20,756	21,471	-	-	0	-	0.00%
2008-07-11	0	0.580	0.580	0.590	0.570	0.580	1,546,000	895,680	0.5794	20,756	20,756	21,113	20,398	20,756	43	20,732	0.00%
2008-07-10	0	0.580	0.580	0.600	0.520	0.590	3,666,000	2,041,420	0.5569	20,756	20,756	21,471	18,608	21,113	102	19,927	-6.45%
2008-07-09	0	0.620	0.600	0.620	0.600	0.620	6,000	3,640	0.6067	22,187	21,471	22,187	21,471	22,187	0	21,710	3.33%
2008-07-08	0	0.600	0.600	0.610	0.600	0.600	400,000	240,000	0.6000	21,471	21,471	21,829	21,471	21,471	11	21,471	0.00%
2008-07-07	0	0.600	0.600	0.610	0.600	0.600	28,000	16,800	0.6000	21,471	21,471	21,829	21,471	21,471	1	21,471	0.00%
2008-07-04	0	0.600	0.600	0.610	0.590	0.600	1,250,000	747,920	0.5983	21,471	21,471	21,829	21,113	21,471	35	21,412	0.00%
2008-07-03	0	0.600	0.600	0.610	0.600	0.610	502,000	301,700	0.6010	21,471	21,471	21,829	21,471	21,829	14	21,507	0.00%
2008-07-02	0	0.600	0.600	0.610	0.600	0.610	820,000	493,900	0.6023	21,471	21,471	21,829	21,471	21,829	23	21,554	-4.76%
2008-06-30	0	0.630	0.610	0.620	0.620	0.630	210,000	131,800	0.6276	22,545	21,829	22,187	22,187	22,545	6	22,460	1.61%
2008-06-27	0	0.620	0.610	0.620	0.600	0.620	566,000	341,700	0.6037	22,187	21,829	22,187	21,471	22,187	16	21,604	1.64%
2008-06-26	0	0.610	0.600	0.610	0.590	0.610	2,776,000	1,664,720	0.5997	21,829	21,471	21,829	21,113	21,829	78	21,460	1.67%
2008-06-25	0	0.600	0.610	0.620	0.590	0.600	630,000	377,500	0.5992	21,471	21,829	22,187	21,113	21,471	18	21,443	-1.64%
2008-06-24	0	0.610	0.610	0.620	0.600	0.610	646,000	389,900	0.6036	21,829	21,829	22,187	21,471	21,829	18	21,599	1.67%
2008-06-23	0	0.600	0.600	0.620	0.590	0.600	690,000	413,000	0.5986	21,471	21,471	22,187	21,113	21,471	19	21,419	0.00%
2008-06-20	0	0.600	0.600	0.610	0.600	0.620	448,000	274,500	0.6127	21,471	21,471	21,829	21,471	22,187	13	21,927	0.00%
2008-06-19	0	0.600	0.600	0.620	0.600	0.620	478,000	289,400	0.6054	21,471	21,471	22,187	21,471	22,187	13	21,666	-3.23%
2008-06-18	0	0.620	0.610	0.630	0.600	0.680	1,784,000	1,135,740	0.6366	22,187	21,829	22,545	21,471	24,334	50	22,782	1.64%
2008-06-17	0	0.610	0.600	0.620	0.590	0.610	664,000	399,460	0.6016	21,829	21,471	22,187	21,113	21,829	19	21,528	1.67%
2008-06-16	0	0.600	0.590	0.600	0.600	0.630	1,278,000	768,940	0.6017	21,471	21,113	21,471	21,471	22,545	36	21,531	0.00%
2008-06-13	0	0.600	0.600	0.610	0.590	0.630	3,568,000	2,159,580	0.6053	21,471	21,471	21,829	21,113	22,545	100	21,660	-1.64%
2008-06-12	0	0.610	0.610	0.620	0.570	0.620	1,550,000	934,600	0.6030	21,829	21,829	22,187	20,398	22,187	43	21,577	-1.61%
2008-06-11	0	0.620	0.620	0.640	0.620	0.660	1,130,000	729,260	0.6454	22,187	22,187	22,903	22,187	23,618	32	23,095	-1.59%
2008-06-10	0	0.630	0.620	0.630	0.600	0.640	2,114,000	1,304,680	0.6172	22,545	22,187	22,545	21,471	22,903	59	22,085	1.61%
2008-06-06	0	0.620	0.620	0.630	0.610	0.680	6,660,000	4,208,660	0.6319	22,187	22,187	22,545	21,829	24,334	186	22,614	-8.82%
2008-06-05	0	0.680	0.670	0.680	0.650	0.710	2,628,000	1,776,760	0.6761	24,334	23,976	24,334	23,261	25,408	73	24,194	-2.86%
2008-06-04	0	0.700	0.700	0.710	0.690	0.750	3,468,000	2,485,360	0.7167	25,050	25,050	25,408	24,692	26,839	97	25,646	0.00%
2008-06-03	0	0.700	0.710	0.720	0.690	0.760	3,286,000	2,386,460	0.7263	25,050	25,408	25,766	24,692	27,197	92	25,989	-9.09%
2008-06-02	0	0.770	0.760	0.770	0.710	0.810	8,718,000	6,591,620	0.7561	27,555	27,197	27,555	25,408	28,986	244	27,057	1.32%
2008-05-30	0	0.760	0.750	0.760	0.620	0.790	14,834,000	10,717,340	0.7225	27,197	26,839	27,197	22,187	28,270	415	25,854	18.75%
2008-05-29	0	0.640	0.610	0.640	0.600	0.690	4,828,000	3,084,040	0.6388	22,903	21,829	22,903	21,471	24,692	135	22,859	1.59%
2008-05-28	0	0.630	0.620	0.630	0.590	0.760	15,624,000	10,771,720	0.6894	22,545	22,187	22,545	21,113	27,197	437	24,672	-5.97%
2008-05-27	1	0.670	-	-	0.550	0.720	14,318,000	9,727,460	0.6794	23,976	-	-	19,682	25,766	400	24,312	24.07%
2008-05-26	0	0.540	0.530	0.550	0.530	0.540	930,000	501,840	0.5396	19,324	18,966	19,682	18,966	19,324	26	19,310	-1.82%
2008-05-23	0	0.550	0.540	0.550	0.540	0.560	3,674,000	1,992,720	0.5424	19,682	19,324	19,682	19,324	20,040	103	19,409	0.00%
2008-05-22	0	0.550	0.540	0.560	0.540	0.550	2,544,000	1,379,000	0.5421	19,682	19,324	20,040	19,324	19,682	71	19,398	-1.79%
2008-05-21	0	0.560	0.550	0.560	0.540	0.560	846,000	465,800	0.5506	20,040	19,682	20,040	19,324	20,040	24	19,703	3.70%
2008-05-20	0	0.540	0.540	0.550	0.520	0.560	3,626,000	1,956,600	0.5396	19,324	19,324	19,682	18,608	20,040	101	19,310	-3.57%
2008-05-19	0	0.560	0.550	0.560	0.530	0.620	7,038,000	3,958,660	0.5625	20,040	19,682	20,040	18,966	22,187	197	20,128	-6.67%
2008-05-16	0	0.600	0.600	0.610	0.520	0.620	16,482,000	9,345,980	0.5670	21,471	21,471	21,829	18,608	22,187	461	20,292	15.38%
2008-05-15	0	0.520	0.520	0.530	0.500	0.550	12,712,000	6,620,140	0.5208	18,608	18,608	18,966	17,893	19,682	355	18,636	-3.70%
2008-05-14	0	0.540	0.530	0.540	0.440	0.540	31,184,000	15,556,480	0.4989	19,324	18,966	19,324	15,746	19,324	871	17,852	22.73%
2008-05-13	0	0.440	0.435	0.440	0.335	0.480	38,902,000	17,083,960	0.4392	15,746	15,567	15,746	11,988	17,177	1,087	15,715	12.82%
2008-05-09	0	0.390	0.385	0.400	0.240	0.400	21,296,000	6,891,200	0.3236	13,956	13,777	14,314	8,589	14,314	595	11,580	65.96%
2008-05-08	0	0.235	0.220	0.235	0.225	0.235	728,000	167,338	0.2299	8,410	7,873	8,410	8,052	8,410	20	8,225.6	2.17%
2008-05-07	0	0.230	0.220	0.230	0.218	0.230	2,200,000	484,400	0.2202	8,231	7,873	8,231	7,801	8,231	61	7,879.3	0.88%
2008-05-06	0	0.228	0.216	0.230	0.224	0.229	1,490,000	336,660	0.2259	8,159	7,730	8,231	8,016	8,195	42	8,085.6	6.05%
2008-05-05	0	0.215	0.191	0.220	0.205	0.215	350,000	73,500	0.2100	7,694	6,835	7,873	7,336	7,694	10	7,514.9	15.59%
2008-05-02	0	0.186	0.186	0.205	0.183	0.183	36,000	6,588	0.1830	6,656	6,656	7,336	6,549	6,549	1	6,548.7	-2.11%
2008-04-30	0	0.190	0.188	0.205	-	-	0	0	-	6,799	6,728	7,336	-	-	0	-	0.00%
2008-04-29	0	0.190	0.190	0.210	0.190	0.190	100,000	19,000	0.1900	6,799	6,799	7,515	6,799	6,799	3	6,799.2	-2.56%
2008-04-28	0	0.195	0.195	0.210	-	-	0	0	-	6,978	6,978	7,515	-	-	0	-	0.00%
2008-04-25	0	0.195	0.193	0.210	-	-	0	0	-	6,978	6,907	7,515	-	-	0	-	0.00%
2008-04-24	0	0.195	0.195	0.210	0.190	0.195	120,000	22,900	0.1908	6,978	6,978	7,515	6,799	6,978	3	6,829.1	-7.14%
2008-04-23	0	0.210	0.183	0.210	-	-	0	0	-	7,515	6,549	7,515	-	-	0	-	0.00%
2008-04-22	0	0.210	0.183	0.210	-	-	0	0	-	7,515	6,549	7,515	-	-	0	-	0.00%
2008-04-21	0	0.210	0.183	0.220	-	-	0	0	-	7,515	6,549	7,873	-	-	0	-	0.00%
2008-04-18	0	0.210	0.183	0.225	-	-	0	0	-	7,515	6,549	8,052	-	-	0	-	0.00%
2008-04-17	0	0.210	0.183	0.220	-	-	0	0	-	7,515	6,549	7,873	-	-	0	-	0.00%
2008-04-16	0	0.210	0.183	0.220	-	-	0	0	-	7,515	6,549	7,873	-	-	0	-	0.00%
2008-04-15	0	0.210	0.210	0.220	-	-	0	0	-	7,515	7,515	7,873	-	-	0	-	7.69%
2008-04-14	0	0.195	0.189	0.220	0.190	0.195	100,000	19,250	0.1925	6,978	6,763	7,873	6,799	6,978	3	6,888.7	-11.36%
2008-04-11	0	0.220	0.190	0.220	-	-	0	0	-	7,873	6,799	7,873	-	-	0	-	0.00%
2008-04-10	0	0.220	0.185	0.228	-	-	0	0	-	7,873	6,620	8,159	-	-	0	-	0.00%
2008-04-09	0	0.220	0.188	0.228	-	-	0	0	-	7,873	6,728	8,159	-	-	0	-	0.00%
2008-04-08	0	0.220	0.190	0.220	-	-	0	0	-	7,873	6,799	7,873	-	-	0	-	-3.51%
2008-04-07	0	0.228	0.200	0.228	0.191	0.229	60,000	13,360	0.2227	8,159	7,157	8,159	6,835	8,195	2	7,968.2	-5.00%
2008-04-03	0	0.240	0.240	0.250	0.190	0.190	100,000	19,000	0.1900	8,589	8,589	8,946	6,799	6,799	3	6,799.2	20.00%
2008-04-02	0	0.200	0.185	-	-	-	0	0	-	7,157	6,620	-	-	-	0	-	0.00%
2008-04-01	0	0.200	0.183	-	-	-	0	0	-	7,157	6,549	-	-	-	0	-	0.00%
2008-03-31	0	0.200	0.186	0.210	0.200	0.200	100,000	20,000	0.2000	7,157	6,656	7,515	7,157	7,157	3	7,157.1	0.00%
2008-03-28	0	0.200	0.181	0.209	-	-	0	0	-	7,157	6,477	7,479	-	-	0	-	0.00%
2008-03-27	0	0.200	0.180	0.213	-	-	0	0	-	7,157	6,441	7,622	-	-	0	-	0.00%
2008-03-26	0	0.200	0.170	-	-	-	0	0	-	7,157	6,084	-	-	-	0	-	0.00%
2008-03-25	0	0.200	0.120	0.215	-	-	0	0	-	7,157	4,294	7,694	-	-	0	-	0.00%
2008-03-20	0	0.200	0.130	0.215	-	-	0	0	-	7,157	4,652	7,694	-	-	0	-	0.00%
2008-03-19	0	0.200	0.198	0.205	0.200	0.200	100,000	20,000	0.2000	7,157	7,086	7,336	7,157	7,157	3	7,157.1	-8.26%
2008-03-18	0	0.218	0.150	0.218	-	-	0	0	-	7,801	5,368	7,801	-	-	0	-	0.00%
2008-03-17	0	0.218	0.217	0.218	0.200	0.218	602,000	120,436	0.2001	7,801	7,765	7,801	7,157	7,801	17	7,159.2	0.00%
2008-03-14	0	0.218	0.200	0.218	0.190	0.218	20,000	4,136	0.2068	7,801	7,157	7,801	6,799	7,801	1	7,400.4	0.00%
2008-03-13	0	0.218	0.180	0.218	-	-	0	0	-	7,801	6,441	7,801	-	-	0	-	-0.91%
2008-03-12	0	0.220	0.170	0.220	-	-	0	0	-	7,873	6,084	7,873	-	-	0	-	0.00%
2008-03-11	0	0.220	0.165	0.220	-	-	0	0	-	7,873	5,905	7,873	-	-	0	-	0.00%
2008-03-10	0	0.220	0.185	0.230	0.180	0.220	188,000	37,040	0.1970	7,873	6,620	8,231	6,441	7,873	5	7,050.5	10.00%
2008-03-07	0	0.200	0.170	0.200	-	-	0	0	-	7,157	6,084	7,157	-	-	0	-	0.00%
2008-03-06	0	0.200	0.200	0.218	0.192	0.200	250,000	49,900	0.1996	7,157	7,157	7,801	6,871	7,157	7	7,142.8	0.00%
2008-03-05	0	0.200	0.180	-	-	-	0	0	-	7,157	6,441	-	-	-	0	-	0.00%
2008-03-04	0	0.200	0.184	-	-	-	0	0	-	7,157	6,585	-	-	-	0	-	0.00%
2008-03-03	0	0.200	0.200	-	0.180	0.180	20,000	3,600	0.1800	7,157	7,157	-	6,441	6,441	1	6,441.4	0.00%
2008-02-29	0	0.200	0.182	-	-	-	0	0	-	7,157	6,513	-	-	-	0	-	0.00%
2008-02-28	0	0.200	0.189	-	0.200	0.200	50,000	10,000	0.2000	7,157	6,763	-	7,157	7,157	1	7,157.1	5.26%
2008-02-27	0	0.190	0.188	-	-	-	1,650	314	0.1903	6,799	6,728	-	-	-	0	6,810.1	0.00%
2008-02-26	0	0.190	0.190	0.220	0.189	0.220	22,000	4,778	0.2172	6,799	6,799	7,873	6,763	7,873	1	7,771.9	-5.00%
2008-02-25	0	0.200	0.180	-	-	-	0	0	-	7,157	6,441	-	-	-	0	-	0.00%
2008-02-22	0	0.200	0.190	-	0.200	0.200	160,000	32,000	0.2000	7,157	6,799	-	7,157	7,157	4	7,157.1	0.00%
2008-02-21	0	0.200	0.180	-	-	-	0	0	-	7,157	6,441	-	-	-	0	-	0.00%
2008-02-20	0	0.200	0.190	0.220	-	-	0	0	-	7,157	6,799	7,873	-	-	0	-	0.00%
2008-02-19	0	0.200	0.185	0.240	-	-	0	0	-	7,157	6,620	8,589	-	-	0	-	0.00%
2008-02-18	0	0.200	0.193	-	0.200	0.200	300,000	60,000	0.2000	7,157	6,907	-	7,157	7,157	8	7,157.1	0.00%
2008-02-15	0	0.200	0.190	0.210	-	-	0	0	-	7,157	6,799	7,515	-	-	0	-	0.00%
2008-02-14	0	0.200	0.199	0.220	0.200	0.200	150,000	30,000	0.2000	7,157	7,121	7,873	7,157	7,157	4	7,157.1	-4.76%
2008-02-13	0	0.210	0.210	-	0.190	0.195	100,000	19,350	0.1935	7,515	7,515	-	6,799	6,978	3	6,924.5	0.00%
2008-02-12	0	0.210	0.180	0.228	-	-	0	0	-	7,515	6,441	8,159	-	-	0	-	0.00%
2008-02-11	0	0.210	0.190	-	-	-	0	0	-	7,515	6,799	-	-	-	0	-	0.00%
2008-02-06	0	0.210	0.198	0.230	-	-	0	0	-	7,515	7,086	8,231	-	-	0	-	0.00%
2008-02-05	0	0.210	0.202	0.230	-	-	0	0	-	7,515	7,229	8,231	-	-	0	-	0.00%
2008-02-04	0	0.210	0.200	0.228	0.188	0.210	142,000	29,276	0.2062	7,515	7,157	8,159	6,728	7,515	4	7,377.8	10.53%
2008-02-01	0	0.190	0.180	0.205	-	-	0	0	-	6,799	6,441	7,336	-	-	0	-	0.00%
2008-01-31	0	0.190	0.185	0.205	-	-	0	0	-	6,799	6,620	7,336	-	-	0	-	0.00%
2008-01-30	0	0.190	0.190	0.200	0.183	0.190	1,100,000	205,600	0.1869	6,799	6,799	7,157	6,549	6,799	31	6,688.6	-9.52%
2008-01-29	0	0.210	0.182	0.210	0.190	0.210	720,000	141,200	0.1961	7,515	6,513	7,515	6,799	7,515	20	7,017.9	0.00%
2008-01-28	0	0.210	0.190	0.230	-	-	0	0	-	7,515	6,799	8,231	-	-	0	-	0.00%
2008-01-25	0	0.210	0.200	0.230	-	-	0	0	-	7,515	7,157	8,231	-	-	0	-	0.00%
2008-01-24	0	0.210	0.210	0.235	0.210	0.210	130,000	27,300	0.2100	7,515	7,515	8,410	7,515	7,515	4	7,514.9	-8.70%
2008-01-23	0	0.230	0.200	0.248	0.230	0.235	330,000	77,400	0.2345	8,231	7,157	8,875	8,231	8,410	9	8,393.3	4.55%
2008-01-22	0	0.220	0.204	0.235	0.220	0.220	400,000	86,000	0.2150	7,873	7,300	8,410	7,873	7,873	11	7,693.9	-15.38%
2008-01-21	0	0.260	0.220	0.270	-	-	0	0	-	9,304	7,873	9,662	-	-	0	-	0.00%
2008-01-18	0	0.260	0.241	0.265	0.260	0.265	350,000	92,200	0.2634	9,304	8,624	9,483	9,304	9,483	10	9,426.9	1.96%
2008-01-17	0	0.255	0.235	0.255	-	-	0	0	-	9,125	8,410	9,125	-	-	0	-	0.00%
2008-01-16	0	0.255	0.235	0.255	-	-	200,000	49,000	0.2450	9,125	8,410	9,125	-	-	6	8,767.4	-3.77%
2008-01-15	0	0.265	0.246	0.265	0.234	0.265	786,000	197,674	0.2515	9,483	8,803	9,483	8,374	9,483	22	8,999.8	3.92%
2008-01-14	0	0.255	0.255	0.265	0.250	0.265	676,000	172,980	0.2559	9,125	9,125	9,483	8,946	9,483	19	9,157.0	-1.92%
2008-01-11	0	0.260	0.260	0.275	0.255	0.270	246,000	63,880	0.2597	9,304	9,304	9,841	9,125	9,662	7	9,292.6	-7.14%
2008-01-10	0	0.280	0.265	0.280	0.260	0.280	52,000	13,720	0.2638	10,020	9,483	10,020	9,304	10,020	1	9,441.8	1.82%
2008-01-09	0	0.275	0.275	0.300	0.265	0.265	20,000	5,300	0.2650	9,841	9,841	10,736	9,483	9,483	1	9,483.1	1.85%
2008-01-08	0	0.270	0.270	0.295	0.270	0.270	100,000	27,000	0.2700	9,662	9,662	10,557	9,662	9,662	3	9,662.1	-1.82%
2008-01-07	0	0.275	0.275	0.295	0.265	0.270	660,000	176,400	0.2673	9,841	9,841	10,557	9,483	9,662	18	9,564.5	0.00%
2008-01-04	0	0.275	0.275	0.285	-	-	0	0	-	9,841	9,841	10,199	-	-	0	-	0.00%
2008-01-03	0	0.275	0.260	0.300	0.275	0.295	770,000	222,000	0.2883	9,841	9,304	10,736	9,841	10,557	22	10,317	0.00%
2008-01-02	0	0.275	0.275	0.300	0.275	0.275	80,000	22,000	0.2750	9,841	9,841	10,736	9,841	9,841	2	9,841.0	-6.78%
2007-12-31	0	0.295	0.270	0.295	-	-	0	0	-	10,557	9,662	10,557	-	-	0	-	0.00%
2007-12-28	0	0.295	0.280	0.295	0.275	0.295	1,850,000	525,220	0.2839	10,557	10,020	10,557	9,841	10,557	52	10,160	0.00%
2007-12-27	0	0.295	0.280	0.295	0.280	0.305	550,000	162,400	0.2953	10,557	10,020	10,557	10,020	10,915	15	10,566	0.00%
2007-12-24	0	0.295	0.275	0.300	0.250	0.310	2,942,000	793,380	0.2697	10,557	9,841	10,736	8,946	11,093	82	9,650.4	-4.84%
2007-12-21	0	0.310	0.305	0.315	0.250	0.355	11,552,000	3,668,380	0.3176	11,093	10,915	11,272	8,946	12,704	323	11,364	30.25%
2007-12-20	0	0.238	0.238	0.245	0.212	0.245	628,000	141,614	0.2255	8,517	8,517	8,767	7,587	8,767	18	8,069.6	4.85%
2007-12-19	0	0.227	0.220	0.265	-	-	0	0	-	8,123	7,873	9,483	-	-	0	-	0.00%
2007-12-18	0	0.227	0.210	0.235	0.200	0.227	246,000	54,896	0.2232	8,123	7,515	8,410	7,157	8,123	7	7,985.7	0.00%
2007-12-17	0	0.227	0.215	0.227	0.215	0.230	400,000	88,500	0.2213	8,123	7,694	8,123	7,694	8,231	11	7,917.5	-7.72%
2007-12-14	0	0.246	0.215	0.246	0.250	0.250	4,000	1,000	0.2500	8,803	7,694	8,803	8,946	8,946	0	8,946.4	2.50%
2007-12-13	0	0.240	0.226	0.247	-	-	0	0	-	8,589	8,088	8,839	-	-	0	-	0.00%
2007-12-12	0	0.240	0.223	0.249	0.223	0.240	90,000	20,750	0.2306	8,589	7,980	8,911	7,980	8,589	3	8,250.5	-4.00%
2007-12-11	0	0.250	0.250	0.270	0.250	0.250	20,000	5,000	0.2500	8,946	8,946	9,662	8,946	8,946	1	8,946.4	4.17%
2007-12-10	0	0.240	0.220	0.275	-	-	1,200	336	0.2800	8,589	7,873	9,841	-	-	0	10,020	0.00%
2007-12-07	0	0.240	0.240	0.255	0.240	0.255	132,000	31,730	0.2404	8,589	8,589	9,125	8,589	9,125	4	8,602.1	-4.00%
2007-12-06	0	0.250	0.210	0.275	-	-	0	0	-	8,946	7,515	9,841	-	-	0	-	0.00%
2007-12-05	0	0.250	0.232	0.270	0.250	0.250	160,000	39,640	0.2478	8,946	8,302	9,662	8,946	8,946	4	8,865.8	7.76%
2007-12-04	0	0.232	0.232	0.265	0.230	0.250	90,000	21,900	0.2433	8,302	8,302	9,483	8,231	8,946	3	8,707.8	-7.20%
2007-12-03	0	0.250	0.202	0.260	-	-	0	0	-	8,946	7,229	9,304	-	-	0	-	0.00%
2007-11-30	0	0.250	0.215	0.280	-	-	0	0	-	8,946	7,694	10,020	-	-	0	-	0.00%
2007-11-29	0	0.250	0.220	0.265	-	-	0	0	-	8,946	7,873	9,483	-	-	0	-	0.00%
2007-11-28	0	0.250	0.250	0.270	0.234	0.250	42,000	10,166	0.2420	8,946	8,946	9,662	8,374	8,946	1	8,661.8	2.04%
2007-11-27	0	0.245	0.240	0.260	0.245	0.245	54,000	13,230	0.2450	8,767	8,589	9,304	8,767	8,767	2	8,767.4	0.00%
2007-11-26	0	0.245	0.240	0.255	0.245	0.245	100,000	24,500	0.2450	8,767	8,589	9,125	8,767	8,767	3	8,767.4	-3.92%
2007-11-23	0	0.255	0.245	0.285	-	-	0	0	-	9,125	8,767	10,199	-	-	0	-	0.00%
2007-11-22	0	0.255	0.240	0.260	-	-	0	0	-	9,125	8,589	9,304	-	-	0	-	0.00%
2007-11-21	0	0.255	0.245	0.280	-	-	0	0	-	9,125	8,767	10,020	-	-	0	-	0.00%
2007-11-20	0	0.255	0.240	0.290	-	-	0	0	-	9,125	8,589	10,378	-	-	0	-	0.00%
2007-11-19	0	0.255	0.250	0.285	-	-	0	0	-	9,125	8,946	10,199	-	-	0	-	0.00%
2007-11-16	0	0.255	0.250	0.275	0.255	0.255	100,000	25,500	0.2550	9,125	8,946	9,841	9,125	9,125	3	9,125.3	-5.56%
2007-11-15	0	0.270	0.265	0.280	0.265	0.275	150,000	40,950	0.2730	9,662	9,483	10,020	9,483	9,841	4	9,769.4	-1.82%
2007-11-14	0	0.275	0.270	0.280	0.250	0.275	262,000	68,700	0.2622	9,841	9,662	10,020	8,946	9,841	7	9,383.4	-5.17%
2007-11-13	0	0.290	0.250	0.290	0.250	0.290	300,000	77,600	0.2587	10,378	8,946	10,378	8,946	10,378	8	9,256.5	9.43%
2007-11-12	0	0.265	0.260	0.280	-	-	0	0	-	9,483	9,304	10,020	-	-	0	-	0.00%
2007-11-09	0	0.265	0.265	0.295	-	-	0	0	-	9,483	9,483	10,557	-	-	0	-	1.92%
2007-11-08	0	0.260	0.260	0.280	0.260	0.260	20,000	5,200	0.2600	9,304	9,304	10,020	9,304	9,304	1	9,304.2	-10.34%
2007-11-07	0	0.290	0.265	0.290	-	-	0	0	-	10,378	9,483	10,378	-	-	0	-	-3.33%
2007-11-06	0	0.300	0.260	0.300	0.260	0.300	302,000	79,370	0.2628	10,736	9,304	10,736	9,304	10,736	8	9,404.9	25.00%
2007-11-05	0	0.240	0.240	0.270	0.240	0.260	330,000	84,200	0.2552	8,589	8,589	9,662	8,589	9,304	9	9,130.7	-14.29%
2007-11-02	0	0.280	0.270	0.290	0.280	0.280	380,000	106,400	0.2800	10,020	9,662	10,378	10,020	10,020	11	10,020	0.00%
2007-11-01	0	0.280	0.260	0.290	-	-	0	0	-	10,020	9,304	10,378	-	-	0	-	0.00%
2007-10-31	0	0.280	0.260	0.285	0.260	0.280	246,000	66,610	0.2708	10,020	9,304	10,199	9,304	10,020	7	9,689.7	5.66%
2007-10-30	0	0.265	0.265	0.285	0.265	0.265	260,000	68,900	0.2650	9,483	9,483	10,199	9,483	9,483	7	9,483.1	-8.62%
2007-10-29	0	0.290	0.270	0.290	0.300	0.300	50,000	15,000	0.3000	10,378	9,662	10,378	10,736	10,736	1	10,736	-3.33%
2007-10-26	0	0.300	0.260	0.300	0.260	0.300	220,000	59,420	0.2701	10,736	9,304	10,736	9,304	10,736	6	9,665.3	11.11%
2007-10-25	0	0.270	0.270	0.285	0.260	0.275	306,000	81,660	0.2669	9,662	9,662	10,199	9,304	9,841	9	9,549.8	-5.26%
2007-10-24	0	0.285	0.260	0.290	0.255	0.300	902,000	253,920	0.2815	10,199	9,304	10,378	9,125	10,736	25	10,074	0.00%
2007-10-23	0	0.285	0.250	0.290	0.230	0.285	58,000	16,190	0.2791	10,199	8,946	10,378	8,231	10,199	2	9,989.1	14.00%
2007-10-22	0	0.250	0.230	0.260	-	-	0	0	-	8,946	8,231	9,304	-	-	0	-	0.00%
2007-10-18	0	0.250	0.233	0.290	0.233	0.290	224,000	56,732	0.2533	8,946	8,338	10,378	8,338	10,378	6	9,063.3	2.04%
2007-10-17	0	0.245	0.238	0.250	0.228	0.245	512,000	119,408	0.2332	8,767	8,517	8,946	8,159	8,767	14	8,345.8	5.15%
2007-10-16	0	0.233	0.233	0.242	0.233	0.233	318,000	74,094	0.2330	8,338	8,338	8,660	8,338	8,338	9	8,338.0	-2.92%
2007-10-15	0	0.240	0.235	0.240	0.236	0.240	114,000	26,960	0.2365	8,589	8,410	8,589	8,445	8,589	3	8,462.9	-2.04%
2007-10-12	0	0.245	0.238	0.245	-	-	0	0	-	8,767	8,517	8,767	-	-	0	-	0.00%
2007-10-11	0	0.245	0.238	0.245	0.238	0.250	720,000	176,110	0.2446	8,767	8,517	8,767	8,517	8,946	20	8,753.0	3.38%
2007-10-10	0	0.237	0.237	0.250	-	-	0	0	-	8,481	8,481	8,946	-	-	0	-	0.00%
2007-10-09	0	0.237	0.235	0.255	-	-	0	0	-	8,481	8,410	9,125	-	-	0	-	0.00%
2007-10-08	0	0.237	0.237	0.250	0.237	0.242	654,000	156,898	0.2399	8,481	8,481	8,946	8,481	8,660	18	8,585.1	0.85%
2007-10-05	0	0.235	0.215	0.235	0.235	0.235	100,000	23,500	0.2350	8,410	7,694	8,410	8,410	8,410	3	8,409.6	0.86%
2007-10-04	0	0.233	0.233	0.250	0.232	0.238	460,000	107,920	0.2346	8,338	8,338	8,946	8,302	8,517	13	8,395.6	-4.12%
2007-10-03	0	0.243	0.243	0.250	0.243	0.243	80,000	19,440	0.2430	8,696	8,696	8,946	8,696	8,696	2	8,695.9	-0.82%
2007-10-02	0	0.245	0.245	0.255	0.245	0.255	854,000	209,830	0.2457	8,767	8,767	9,125	8,767	9,125	24	8,792.6	-1.21%
2007-09-28	0	0.248	0.248	0.260	0.240	0.240	200,000	48,000	0.2400	8,875	8,875	9,304	8,589	8,589	6	8,588.5	1.22%
2007-09-27	0	0.245	0.245	0.260	0.245	0.270	200,000	49,050	0.2453	8,767	8,767	9,304	8,767	9,662	6	8,776.4	-2.00%
2007-09-25	0	0.250	0.250	0.260	0.243	0.260	80,000	19,754	0.2469	8,946	8,946	9,304	8,696	9,304	2	8,836.3	0.00%
2007-09-24	0	0.250	0.246	0.260	0.243	0.260	578,000	143,484	0.2482	8,946	8,803	9,304	8,696	9,304	16	8,883.5	-1.96%
2007-09-21	0	0.255	0.243	0.255	0.243	0.255	380,000	93,540	0.2462	9,125	8,696	9,125	8,696	9,125	11	8,808.9	4.94%
2007-09-20	0	0.243	0.243	0.255	0.243	0.250	124,000	30,412	0.2453	8,696	8,696	9,125	8,696	8,946	3	8,776.7	-2.80%
2007-09-19	0	0.250	0.250	0.255	0.250	0.250	90,000	22,500	0.2500	8,946	8,946	9,125	8,946	8,946	3	8,946.4	0.40%
2007-09-18	0	0.249	0.249	0.255	0.249	0.249	198,000	49,302	0.2490	8,911	8,911	9,125	8,911	8,911	6	8,910.6	1.63%
2007-09-17	0	0.245	0.245	0.255	0.245	0.255	690,000	172,080	0.2494	8,767	8,767	9,125	8,767	9,125	19	8,924.6	-2.00%
2007-09-14	0	0.250	0.243	0.255	0.243	0.250	300,000	74,150	0.2472	8,946	8,696	9,125	8,696	8,946	8	8,845.0	2.46%
2007-09-13	0	0.244	0.244	0.255	0.244	0.250	120,000	29,880	0.2490	8,732	8,732	9,125	8,732	8,946	3	8,910.6	0.83%
2007-09-12	0	0.242	0.242	0.255	0.235	0.250	1,004,000	244,540	0.2436	8,660	8,660	9,125	8,410	8,946	28	8,716.1	2.98%
2007-09-11	0	0.235	0.235	0.250	0.235	0.235	130,000	30,550	0.2350	8,410	8,410	8,946	8,410	8,410	4	8,409.6	2.17%
2007-09-10	0	0.230	0.223	0.230	-	-	0	0	-	8,231	7,980	8,231	-	-	0	-	-1.29%
2007-09-07	0	0.233	0.233	0.245	0.233	0.233	280,000	65,940	0.2355	8,338	8,338	8,767	8,338	8,338	8	8,427.5	-2.92%
2007-09-06	0	0.240	0.236	0.240	0.235	0.240	448,000	107,038	0.2389	8,589	8,445	8,589	8,410	8,589	13	8,550.0	-4.00%
2007-09-05	0	0.250	0.232	0.250	0.235	0.250	110,000	26,300	0.2391	8,946	8,302	8,946	8,410	8,946	3	8,556.0	0.81%
2007-09-04	0	0.248	0.248	0.250	0.240	0.248	414,000	100,484	0.2427	8,875	8,875	8,946	8,589	8,875	12	8,685.7	5.53%
2007-09-03	0	0.235	0.235	0.250	0.230	0.233	518,000	119,494	0.2307	8,410	8,410	8,946	8,231	8,338	14	8,255.1	-2.08%
2007-08-31	0	0.240	0.240	0.244	0.225	0.250	62,000	14,520	0.2342	8,589	8,589	8,732	8,052	8,946	2	8,380.7	4.35%
2007-08-30	0	0.230	0.225	0.243	-	-	0	0	-	8,231	8,052	8,696	-	-	0	-	0.00%
2007-08-29	0	0.230	0.220	0.238	-	-	0	0	-	8,231	7,873	8,517	-	-	0	-	0.00%
2007-08-28	0	0.230	0.220	0.248	0.230	0.230	300,000	69,000	0.2300	8,231	7,873	8,875	8,231	8,231	8	8,230.6	-7.26%
2007-08-27	0	0.248	0.239	0.248	0.220	0.248	986,000	231,814	0.2351	8,875	8,553	8,875	7,873	8,875	28	8,413.3	14.81%
2007-08-24	0	0.216	0.216	0.230	0.211	0.230	84,000	19,008	0.2263	7,730	7,730	8,231	7,551	8,231	2	8,097.7	-1.82%
2007-08-23	0	0.220	0.212	0.226	0.220	0.220	50,000	11,000	0.2200	7,873	7,587	8,088	7,873	7,873	1	7,872.8	-0.45%
2007-08-22	0	0.221	0.195	0.221	0.195	0.223	32,000	7,008	0.2190	7,909	6,978	7,909	6,978	7,980	1	7,837.0	3.76%
2007-08-21	0	0.213	0.210	0.222	0.210	0.225	730,000	160,430	0.2198	7,622	7,515	7,944	7,515	8,052	20	7,864.5	-3.18%
2007-08-20	0	0.220	0.201	0.220	0.210	0.220	404,000	87,360	0.2162	7,873	7,193	7,873	7,515	7,873	11	7,738.2	10.00%
2007-08-17	0	0.200	0.176	0.200	0.171	0.200	844,000	156,794	0.1858	7,157	6,298	7,157	6,119	7,157	24	6,648.0	-4.76%
2007-08-16	0	0.210	0.210	0.220	0.210	0.222	268,000	57,930	0.2162	7,515	7,515	7,873	7,515	7,944	7	7,735.3	-12.50%
2007-08-15	0	0.240	0.230	0.244	0.240	0.246	200,000	48,600	0.2430	8,589	8,231	8,732	8,589	8,803	6	8,695.9	-0.83%
2007-08-14	0	0.242	0.235	0.242	0.240	0.246	310,000	74,700	0.2410	8,660	8,410	8,660	8,589	8,803	9	8,623.1	-1.63%
2007-08-13	0	0.246	0.234	0.246	0.233	0.247	418,000	102,334	0.2448	8,803	8,374	8,803	8,338	8,839	12	8,760.9	3.36%
2007-08-10	0	0.238	0.228	0.238	0.240	0.240	44,000	10,560	0.2400	8,517	8,159	8,517	8,589	8,589	1	8,588.5	0.00%
2007-08-09	0	0.238	0.238	0.245	0.236	0.249	904,000	218,326	0.2415	8,517	8,517	8,767	8,445	8,911	25	8,642.6	0.85%
2007-08-08	0	0.236	0.236	0.249	0.236	0.250	1,512,000	367,260	0.2429	8,445	8,445	8,911	8,445	8,946	42	8,692.2	-3.67%
2007-08-07	0	0.245	0.235	0.245	0.235	0.275	2,870,000	725,350	0.2527	8,767	8,410	8,767	8,410	9,841	80	9,044.2	-10.91%
2007-08-06	0	0.275	0.270	0.275	0.265	0.290	1,600,000	437,970	0.2737	9,841	9,662	9,841	9,483	10,378	45	9,795.6	-8.33%
2007-08-03	0	0.300	0.290	0.310	0.290	0.300	230,000	68,000	0.2957	10,736	10,378	11,093	10,378	10,736	6	10,580	3.45%
2007-08-02	0	0.290	0.285	0.300	0.290	0.310	2,358,000	701,020	0.2973	10,378	10,199	10,736	10,378	11,093	66	10,639	-6.45%
2007-08-01	0	0.310	0.310	0.325	0.300	0.335	1,892,000	594,230	0.3141	11,093	11,093	11,630	10,736	11,988	53	11,239	-6.06%
2007-07-31	0	0.330	0.330	0.340	0.330	0.330	650,000	214,500	0.3300	11,809	11,809	12,167	11,809	11,809	18	11,809	-1.49%
2007-07-30	0	0.335	0.330	0.335	0.315	0.335	1,106,000	356,650	0.3225	11,988	11,809	11,988	11,272	11,988	31	11,540	4.69%
2007-07-27	0	0.320	0.310	0.320	0.310	0.335	2,594,000	820,560	0.3163	11,451	11,093	11,451	11,093	11,988	72	11,320	-4.48%
2007-07-26	0	0.335	0.335	0.340	0.330	0.355	2,646,000	900,920	0.3405	11,988	11,988	12,167	11,809	12,704	74	12,184	-4.29%
2007-07-25	0	0.350	0.340	0.345	0.295	0.355	7,758,000	2,538,920	0.3273	12,525	12,167	12,346	10,557	12,704	217	11,711	9.38%
2007-07-24	0	0.320	0.315	0.320	0.310	0.360	12,236,000	3,992,600	0.3263	11,451	11,272	11,451	11,093	12,883	342	11,677	-18.99%
2007-07-23	0	0.395	0.395	0.400	0.380	0.395	718,000	277,640	0.3867	14,135	14,135	14,314	13,598	14,135	20	13,838	3.95%
2007-07-20	0	0.380	0.380	0.390	0.375	0.380	456,000	172,780	0.3789	13,598	13,598	13,956	13,420	13,598	13	13,559	1.33%
2007-07-19	0	0.375	0.375	0.385	0.370	0.380	480,000	179,600	0.3742	13,420	13,420	13,777	13,241	13,598	13	13,390	1.35%
2007-07-18	0	0.370	0.370	0.380	0.370	0.380	520,000	195,900	0.3767	13,241	13,241	13,598	13,241	13,598	15	13,481	-2.63%
2007-07-17	0	0.380	0.370	0.385	0.380	0.390	1,224,000	471,470	0.3852	13,598	13,241	13,777	13,598	13,956	34	13,784	-2.56%
2007-07-16	0	0.390	0.380	0.390	0.380	0.400	750,000	287,500	0.3833	13,956	13,598	13,956	13,598	14,314	21	13,718	0.00%
2007-07-13	0	0.390	0.380	0.390	0.375	0.390	1,576,000	601,370	0.3816	13,956	13,598	13,956	13,420	13,956	44	13,655	1.30%
2007-07-12	0	0.385	0.380	0.385	0.370	0.385	1,638,000	623,960	0.3809	13,777	13,598	13,777	13,241	13,777	46	13,632	2.67%
2007-07-11	0	0.375	0.370	0.375	0.370	0.400	576,000	216,560	0.3760	13,420	13,241	13,420	13,241	14,314	16	13,454	1.35%
2007-07-10	0	0.370	0.365	0.370	0.360	0.370	1,594,000	579,190	0.3634	13,241	13,062	13,241	12,883	13,241	45	13,003	0.00%
2007-07-09	0	0.370	0.365	0.375	0.365	0.375	1,712,000	631,190	0.3687	13,241	13,062	13,420	13,062	13,420	48	13,194	2.78%
2007-07-06	0	0.360	0.360	0.375	0.350	0.365	1,716,000	611,260	0.3562	12,883	12,883	13,420	12,525	13,062	48	12,747	5.88%
2007-07-05	0	0.340	0.340	0.350	0.340	0.360	190,000	65,630	0.3454	12,167	12,167	12,525	12,167	12,883	5	12,361	-2.86%
2007-07-04	0	0.350	0.350	0.360	0.350	0.370	850,000	304,000	0.3576	12,525	12,525	12,883	12,525	13,241	24	12,799	-1.41%
2007-07-03	0	0.355	0.350	0.360	0.350	0.360	1,220,000	432,700	0.3547	12,704	12,525	12,883	12,525	12,883	34	12,692	0.00%
2007-06-29	0	0.355	0.355	0.370	0.350	0.370	1,300,000	466,350	0.3587	12,704	12,704	13,241	12,525	13,241	36	12,837	-5.33%
2007-06-28	0	0.375	0.355	0.380	0.375	0.385	1,530,000	577,850	0.3777	13,420	12,704	13,598	13,420	13,777	43	13,515	0.00%
2007-06-27	0	0.375	0.375	0.380	0.365	0.415	6,466,000	2,533,460	0.3918	13,420	13,420	13,598	13,062	14,851	181	14,021	-3.85%
2007-06-26	0	0.390	0.390	0.395	0.320	0.390	7,056,000	2,568,040	0.3640	13,956	13,956	14,135	11,451	13,956	197	13,024	14.71%
2007-06-25	0	0.340	0.335	0.340	0.320	0.340	1,272,000	427,080	0.3358	12,167	11,988	12,167	11,451	12,167	36	12,015	3.03%
2007-06-22	0	0.330	0.330	0.340	0.330	0.340	458,000	151,440	0.3307	11,809	11,809	12,167	11,809	12,167	13	11,833	-2.94%
2007-06-21	0	0.340	0.330	0.340	0.320	0.340	1,332,000	434,740	0.3264	12,167	11,809	12,167	11,451	12,167	37	11,680	6.25%
2007-06-20	0	0.320	0.320	0.330	0.320	0.335	1,002,687	328,303	0.3274	11,451	11,451	11,809	11,451	11,988	28	11,717	0.00%
2007-06-18	0	0.320	0.320	0.330	0.315	0.345	2,110,000	692,710	0.3283	11,451	11,451	11,809	11,272	12,346	59	11,748	-7.25%
2007-06-15	0	0.345	0.330	0.345	0.330	0.365	4,070,000	1,412,730	0.3471	12,346	11,809	12,346	11,809	13,062	114	12,421	-5.48%
2007-06-14	0	0.365	0.360	0.365	0.365	0.395	2,830,000	1,082,500	0.3825	13,062	12,883	13,062	13,062	14,135	79	13,688	-3.95%
2007-06-13	0	0.380	0.375	0.380	0.370	0.420	8,556,000	3,379,830	0.3950	13,598	13,420	13,598	13,241	15,030	239	14,136	2.70%
2007-06-12	0	0.370	0.370	0.375	0.350	0.410	6,944,000	2,594,610	0.3736	13,241	13,241	13,420	12,525	14,672	194	13,371	-9.76%
2007-06-11	0	0.410	0.395	0.410	0.280	0.420	33,518,000	12,642,410	0.3772	14,672	14,135	14,672	10,020	15,030	937	13,498	46.43%
2007-06-08	0	0.280	0.270	0.280	0.270	0.280	1,498,000	412,160	0.2751	10,020	9,662	10,020	9,662	10,020	42	9,846.0	1.82%
2007-06-07	0	0.275	0.270	0.280	0.270	0.275	288,000	78,350	0.2720	9,841	9,662	10,020	9,662	9,841	8	9,735.4	1.85%
2007-06-06	0	0.270	0.260	0.270	0.265	0.270	340,000	90,910	0.2674	9,662	9,304	9,662	9,483	9,662	10	9,568.4	3.85%
2007-06-05	0	0.260	0.260	0.265	0.250	0.275	1,778,000	456,930	0.2570	9,304	9,304	9,483	8,946	9,841	50	9,196.5	-5.45%
2007-06-04	0	0.275	0.260	0.275	0.265	0.285	1,038,000	282,230	0.2719	9,841	9,304	9,841	9,483	10,199	29	9,730.0	-3.51%
2007-06-01	0	0.285	0.275	0.285	0.275	0.295	2,430,000	696,250	0.2865	10,199	9,841	10,199	9,841	10,557	68	10,253	-3.39%
2007-05-31	0	0.295	0.285	0.295	0.280	0.295	3,516,000	1,002,660	0.2852	10,557	10,199	10,557	10,020	10,557	98	10,205	7.27%
2007-05-30	0	0.275	0.270	0.280	0.270	0.290	3,286,000	905,220	0.2755	9,841	9,662	10,020	9,662	10,378	92	9,858.1	-3.51%
2007-05-29	0	0.285	0.275	0.285	0.265	0.285	3,224,000	884,920	0.2745	10,199	9,841	10,199	9,483	10,199	90	9,822.3	7.55%
2007-05-28	0	0.265	0.265	0.270	0.242	0.280	8,142,000	2,147,392	0.2637	9,483	9,483	9,662	8,660	10,020	228	9,438.1	11.34%
2007-05-25	0	0.238	0.238	0.243	0.238	0.243	170,000	40,960	0.2409	8,517	8,517	8,696	8,517	8,696	5	8,622.2	-2.46%
2007-05-23	0	0.244	0.241	0.244	0.245	0.245	54,000	13,230	0.2450	8,732	8,624	8,732	8,767	8,767	2	8,767.4	-1.21%
2007-05-22	0	0.247	0.240	0.248	0.240	0.247	1,010,000	244,930	0.2425	8,839	8,589	8,875	8,589	8,839	28	8,678.1	1.65%
2007-05-21	0	0.243	0.239	0.243	0.240	0.244	550,000	132,650	0.2412	8,696	8,553	8,696	8,589	8,732	15	8,630.8	1.67%
2007-05-18	0	0.239	0.238	0.248	0.238	0.246	1,452,000	347,752	0.2395	8,553	8,517	8,875	8,517	8,803	41	8,570.6	-0.42%
2007-05-17	0	0.240	0.240	0.244	0.240	0.244	528,000	127,650	0.2418	8,589	8,589	8,732	8,589	8,732	15	8,651.5	0.00%
2007-05-16	0	0.240	0.235	0.243	0.236	0.240	742,000	177,080	0.2387	8,589	8,410	8,696	8,445	8,589	21	8,540.3	0.84%
2007-05-15	0	0.238	0.238	0.243	0.238	0.245	1,010,000	245,140	0.2427	8,517	8,517	8,696	8,517	8,767	28	8,685.6	-1.65%
2007-05-14	0	0.242	0.242	0.245	0.232	0.248	1,158,000	282,368	0.2438	8,660	8,660	8,767	8,302	8,875	32	8,726.0	4.31%
2007-05-11	0	0.232	0.232	0.238	0.232	0.232	104,000	24,128	0.2320	8,302	8,302	8,517	8,302	8,302	3	8,302.2	-3.33%
2007-05-10	0	0.240	0.238	0.244	0.236	0.244	840,000	200,320	0.2385	8,589	8,517	8,732	8,445	8,732	23	8,534.0	0.00%
2007-05-09	0	0.240	0.236	0.245	0.236	0.250	52,000	12,380	0.2381	8,589	8,445	8,767	8,445	8,946	1	8,519.7	1.69%
2007-05-08	0	0.236	0.236	0.243	0.233	0.240	930,000	220,228	0.2368	8,445	8,445	8,696	8,338	8,589	26	8,474.1	-1.67%
2007-05-07	0	0.240	0.240	0.242	0.235	0.255	2,228,000	527,548	0.2368	8,589	8,589	8,660	8,410	9,125	62	8,473.3	-1.64%
2007-05-04	0	0.244	0.241	0.244	0.232	0.248	2,400,000	575,774	0.2399	8,732	8,624	8,732	8,302	8,875	67	8,585.1	3.83%
2007-05-03	0	0.235	0.235	0.238	0.232	0.236	278,000	65,500	0.2356	8,410	8,410	8,517	8,302	8,445	8	8,431.5	-5.62%
2007-05-02	0	0.249	0.231	0.249	0.230	0.249	642,000	148,442	0.2312	8,911	8,266	8,911	8,231	8,911	18	8,274.2	5.51%
2007-04-30	0	0.236	0.236	0.245	0.236	0.236	32,000	7,552	0.2360	8,445	8,445	8,767	8,445	8,445	1	8,445.4	0.00%
2007-04-27	0	0.236	0.236	0.245	0.235	0.247	792,000	189,924	0.2398	8,445	8,445	8,767	8,410	8,839	22	8,581.5	-4.07%
2007-04-26	0	0.246	0.246	0.250	0.245	0.255	1,376,000	341,450	0.2481	8,803	8,803	8,946	8,767	9,125	38	8,880.0	3.36%
2007-04-25	0	0.238	0.236	0.245	0.235	0.243	764,000	182,882	0.2394	8,517	8,445	8,767	8,410	8,696	21	8,566.1	-3.64%
2007-04-24	0	0.247	0.241	0.248	0.238	0.249	1,226,000	298,190	0.2432	8,839	8,624	8,875	8,517	8,911	34	8,703.8	2.92%
2007-04-23	0	0.240	0.234	0.243	0.230	0.240	526,000	126,040	0.2396	8,589	8,374	8,696	8,231	8,589	15	8,574.9	7.62%
2007-04-20	0	0.223	0.223	0.236	0.223	0.238	634,000	147,644	0.2329	7,980	7,980	8,445	7,980	8,517	18	8,333.6	-10.80%
2007-04-19	0	0.250	0.223	0.250	0.220	0.250	102,000	23,180	0.2273	8,946	7,980	8,946	7,873	8,946	3	8,132.4	5.93%
2007-04-18	0	0.236	0.231	0.236	0.213	0.245	716,000	165,300	0.2309	8,445	8,266	8,445	7,622	8,767	20	8,261.6	10.80%
2007-04-17	0	0.213	0.213	-	0.213	0.213	50,000	10,650	0.2130	7,622	7,622	-	7,622	7,622	1	7,622.3	-0.93%
2007-04-16	0	0.215	0.215	0.228	0.215	0.250	336,000	74,000	0.2202	7,694	7,694	8,159	7,694	8,946	9	7,881.3	-9.28%
2007-04-13	0	0.237	0.220	0.237	0.226	0.237	332,000	75,724	0.2281	8,481	7,873	8,481	8,088	8,481	9	8,162.1	7.24%
2007-04-12	0	0.221	0.221	0.228	0.221	0.221	260,000	57,460	0.2210	7,909	7,909	8,159	7,909	7,909	7	7,908.6	-3.07%
2007-04-11	0	0.228	0.222	0.234	0.228	0.243	110,000	25,230	0.2294	8,159	7,944	8,374	8,159	8,696	3	8,207.9	-0.87%
2007-04-10	0	0.230	0.215	0.230	0.211	0.230	142,000	30,100	0.2120	8,231	7,694	8,231	7,551	8,231	4	7,585.5	9.52%
2007-04-04	0	0.210	0.210	0.239	0.205	0.219	852,000	178,940	0.2100	7,515	7,515	8,553	7,336	7,837	24	7,515.8	2.44%
2007-04-03	0	0.205	0.205	0.238	0.205	0.238	114,000	24,556	0.2154	7,336	7,336	8,517	7,336	8,517	3	7,708.3	-10.87%
2007-04-02	0	0.230	0.210	0.230	0.220	0.230	202,000	44,460	0.2201	8,231	7,515	8,231	7,873	8,231	6	7,876.3	-3.36%
2007-03-30	0	0.238	0.220	0.238	0.224	0.238	772,000	173,716	0.2250	8,517	7,873	8,517	8,016	8,517	22	8,052.5	2.15%
2007-03-29	0	0.233	0.233	0.234	0.215	0.233	1,294,000	290,180	0.2243	8,338	8,338	8,374	7,694	8,338	36	8,024.9	5.91%
2007-03-28	0	0.220	0.214	0.222	-	-	0	0	-	7,873	7,658	7,944	-	-	0	-	0.00%
2007-03-27	0	0.220	0.212	0.228	0.210	0.220	794,000	169,830	0.2139	7,873	7,587	8,159	7,515	7,873	22	7,654.2	4.27%
2007-03-26	0	0.211	0.211	0.219	0.211	0.220	538,000	114,096	0.2121	7,551	7,551	7,837	7,551	7,873	15	7,589.2	0.00%
2007-03-23	0	0.211	0.211	0.219	0.210	0.211	50,000	10,510	0.2102	7,551	7,551	7,837	7,515	7,551	1	7,522.1	0.48%
2007-03-22	0	0.210	0.210	0.215	0.209	0.216	686,000	144,492	0.2106	7,515	7,515	7,694	7,479	7,730	19	7,537.5	0.00%
2007-03-21	0	0.210	0.207	0.218	0.203	0.210	206,000	42,700	0.2073	7,515	7,408	7,801	7,264	7,515	6	7,417.7	0.00%
2007-03-20	0	0.210	0.205	0.216	0.209	0.210	292,000	61,260	0.2098	7,515	7,336	7,730	7,479	7,515	8	7,507.6	0.00%
2007-03-19	0	0.210	0.204	0.217	0.202	0.210	256,000	52,852	0.2065	7,515	7,300	7,765	7,229	7,515	7	7,388.0	1.94%
2007-03-16	0	0.206	0.206	0.213	0.205	0.215	124,000	25,828	0.2083	7,372	7,372	7,622	7,336	7,694	3	7,453.8	-0.96%
2007-03-15	0	0.208	0.206	0.213	0.206	0.215	1,600,000	335,150	0.2095	7,443	7,372	7,622	7,372	7,694	45	7,495.9	-0.95%
2007-03-14	0	0.210	0.208	0.213	0.203	0.213	2,027,650	415,193	0.2048	7,515	7,443	7,622	7,264	7,622	57	7,327.6	2.94%
2007-03-13	0	0.204	0.197	0.206	0.200	0.206	310,000	62,788	0.2025	7,300	7,050	7,372	7,157	7,372	9	7,248.0	-2.39%
2007-03-12	0	0.209	0.201	0.209	0.192	0.209	1,628,700	332,332	0.2040	7,479	7,193	7,479	6,871	7,479	46	7,301.9	9.42%
2007-03-09	0	0.191	0.185	0.193	0.174	0.191	696,000	131,728	0.1893	6,835	6,620	6,907	6,227	6,835	19	6,772.9	2.69%
2007-03-08	0	0.186	0.178	0.186	0.178	0.186	160,000	29,272	0.1830	6,656	6,370	6,656	6,370	6,656	4	6,546.9	6.29%
2007-03-07	0	0.175	0.175	0.189	-	-	0	0	-	6,262	6,262	6,763	-	-	0	-	1.74%
2007-03-06	0	0.172	0.172	0.185	0.172	0.185	16,000	2,908	0.1818	6,155	6,155	6,620	6,155	6,620	0	6,504.0	-3.37%
2007-03-05	0	0.178	0.168	0.179	0.175	0.185	140,000	25,000	0.1786	6,370	6,012	6,406	6,262	6,620	4	6,390.3	-1.11%
2007-03-02	0	0.180	0.180	0.188	0.175	0.190	524,000	95,412	0.1821	6,441	6,441	6,728	6,262	6,799	15	6,516.0	-6.74%
2007-03-01	0	0.193	0.184	0.193	0.180	0.193	286,000	51,860	0.1813	6,907	6,585	6,907	6,441	6,907	8	6,488.9	-2.53%
2007-02-28	0	0.198	0.185	0.198	0.185	0.203	438,000	83,662	0.1910	7,086	6,620	7,086	6,620	7,264	12	6,835.3	-1.49%
2007-02-27	0	0.201	0.193	0.201	0.191	0.208	222,000	42,656	0.1921	7,193	6,907	7,193	6,835	7,443	6	6,876.0	2.55%
2007-02-26	0	0.196	0.196	0.208	0.196	0.208	428,000	86,660	0.2025	7,014	7,014	7,443	7,014	7,443	12	7,245.7	-4.39%
2007-02-23	0	0.205	0.201	0.205	0.201	0.208	802,000	162,684	0.2028	7,336	7,193	7,336	7,193	7,443	22	7,259.0	2.50%
2007-02-22	0	0.200	0.193	0.204	0.193	0.212	368,000	72,540	0.1971	7,157	6,907	7,300	6,907	7,587	10	7,054.0	4.17%
2007-02-21	0	0.192	0.192	0.198	0.192	0.220	262,000	50,570	0.1930	6,871	6,871	7,086	6,871	7,873	7	6,907.1	-4.00%
2007-02-16	0	0.200	0.192	0.200	0.193	0.214	1,012,000	196,368	0.1940	7,157	6,871	7,157	6,907	7,658	28	6,943.8	4.17%
2007-02-15	0	0.192	0.190	0.199	0.192	0.215	1,506,000	299,790	0.1991	6,871	6,799	7,121	6,871	7,694	42	7,123.6	-8.57%
2007-02-14	0	0.210	0.201	0.210	0.190	0.215	3,048,000	610,822	0.2004	7,515	7,193	7,515	6,799	7,694	85	7,171.4	9.37%
2007-02-13	0	0.192	0.180	0.192	0.181	0.192	982,000	184,230	0.1876	6,871	6,441	6,871	6,477	6,871	27	6,713.6	3.78%
2007-02-12	0	0.185	0.184	0.194	0.183	0.196	664,000	124,084	0.1869	6,620	6,585	6,942	6,549	7,014	19	6,687.3	-2.12%
2007-02-09	0	0.189	0.180	0.189	0.180	0.189	86,000	15,588	0.1813	6,763	6,441	6,763	6,441	6,763	2	6,486.3	5.00%
2007-02-08	0	0.180	0.177	0.184	0.180	0.180	300,000	54,000	0.1800	6,441	6,334	6,585	6,441	6,441	8	6,441.4	0.00%
2007-02-07	0	0.180	0.175	0.180	0.173	0.180	850,000	150,200	0.1767	6,441	6,262	6,441	6,191	6,441	24	6,323.5	0.00%
2007-02-06	0	0.180	0.173	0.180	0.180	0.180	350,000	63,000	0.1800	6,441	6,191	6,441	6,441	6,441	10	6,441.4	2.86%
2007-02-05	0	0.175	0.173	0.182	0.175	0.183	630,000	112,140	0.1780	6,262	6,191	6,513	6,262	6,549	18	6,369.8	-2.78%
2007-02-02	0	0.180	0.170	0.180	0.168	0.180	880,000	154,026	0.1750	6,441	6,084	6,441	6,012	6,441	25	6,263.5	4.05%
2007-02-01	0	0.173	0.170	0.177	0.173	0.176	400,000	69,800	0.1745	6,191	6,084	6,334	6,191	6,298	11	6,244.6	3.59%
2007-01-31	0	0.167	0.166	0.176	0.167	0.167	100,000	16,700	0.1670	5,976	5,940	6,298	5,976	5,976	3	5,976.2	-0.60%
2007-01-30	0	0.168	0.168	0.174	-	-	0	0	-	6,012	6,012	6,227	-	-	0	-	0.00%
2007-01-29	0	0.168	0.168	0.175	0.168	0.176	620,000	107,360	0.1732	6,012	6,012	6,262	6,012	6,298	17	6,196.6	-2.89%
2007-01-26	0	0.173	0.166	0.173	0.167	0.173	210,000	35,230	0.1678	6,191	5,940	6,191	5,976	6,191	6	6,003.4	-1.70%
2007-01-25	0	0.176	0.171	0.176	0.171	0.181	50,000	8,650	0.1730	6,298	6,119	6,298	6,119	6,477	1	6,190.9	-1.12%
2007-01-24	0	0.178	0.170	0.178	0.169	0.180	1,036,000	182,558	0.1762	6,370	6,084	6,370	6,048	6,441	29	6,305.9	-1.66%
2007-01-23	0	0.181	0.165	0.190	0.168	0.181	550,000	98,890	0.1798	6,477	5,905	6,799	6,012	6,477	15	6,434.2	7.74%
2007-01-22	0	0.168	0.168	0.173	0.168	0.180	82,000	13,956	0.1702	6,012	6,012	6,191	6,012	6,441	2	6,090.5	-2.89%
2007-01-19	0	0.173	0.167	0.173	0.166	0.175	250,000	41,990	0.1680	6,191	5,976	6,191	5,940	6,262	7	6,010.5	2.37%
2007-01-18	0	0.169	0.168	0.176	0.167	0.176	286,000	48,268	0.1688	6,048	6,012	6,298	5,976	6,298	8	6,039.5	0.60%
2007-01-17	0	0.168	0.168	0.182	0.168	0.182	274,000	49,338	0.1801	6,012	6,012	6,513	6,012	6,513	8	6,443.7	-0.59%
2007-01-16	0	0.169	0.161	0.169	0.163	0.170	400,000	66,250	0.1656	6,048	5,761	6,048	5,833	6,084	11	5,927.0	-1.74%
2007-01-15	0	0.172	0.165	0.172	0.163	0.174	364,000	60,692	0.1667	6,155	5,905	6,155	5,833	6,227	10	5,966.7	-1.71%
2007-01-12	0	0.175	0.159	0.181	-	-	0	0	-	6,262	5,690	6,477	-	-	0	-	0.00%
2007-01-11	0	0.175	0.160	0.175	0.166	0.175	110,000	18,800	0.1709	6,262	5,726	6,262	5,940	6,262	3	6,116.1	5.42%
2007-01-10	0	0.166	0.158	0.169	-	-	0	0	-	5,940	5,654	6,048	-	-	0	-	0.00%
2007-01-09	0	0.166	0.160	0.190	-	-	0	0	-	5,940	5,726	6,799	-	-	0	-	0.00%
2007-01-08	0	0.166	0.161	0.166	0.160	0.168	140,000	23,120	0.1651	5,940	5,761	5,940	5,726	6,012	4	5,909.7	5.06%
2007-01-05	0	0.158	0.158	0.168	0.158	0.168	130,000	20,640	0.1588	5,654	5,654	6,012	5,654	6,012	4	5,681.6	-8.67%
2007-01-04	0	0.173	0.160	0.173	0.160	0.173	182,000	29,330	0.1612	6,191	5,726	6,191	5,726	6,191	5	5,767.0	0.00%
2007-01-03	0	0.173	0.165	0.180	-	-	0	0	-	6,191	5,905	6,441	-	-	0	-	0.00%
2007-01-02	0	0.173	0.157	0.173	0.170	0.180	122,000	20,760	0.1702	6,191	5,618	6,191	6,084	6,441	3	6,089.4	2.98%
2006-12-29	0	0.168	0.154	0.168	0.170	0.180	68,000	11,660	0.1715	6,012	5,511	6,012	6,084	6,441	2	6,136.1	-1.18%
2006-12-28	0	0.170	0.154	0.170	-	-	0	0	-	6,084	5,511	6,084	-	-	0	-	-2.30%
2006-12-27	0	0.174	0.156	0.174	0.158	0.178	260,000	41,330	0.1590	6,227	5,583	6,227	5,654	6,370	7	5,688.5	2.35%
2006-12-22	0	0.170	0.157	0.180	0.160	0.180	1,340,000	226,000	0.1687	6,084	5,618	6,441	5,726	6,441	37	6,035.5	-10.53%
2006-12-21	0	0.190	0.160	0.190	0.160	0.190	90,000	15,000	0.1667	6,799	5,726	6,799	5,726	6,799	3	5,964.2	2.70%
2006-12-20	0	0.185	0.120	0.185	-	-	0	0	-	6,620	4,294	6,620	-	-	0	-	0.00%
2006-12-19	0	0.185	0.162	0.185	0.162	0.185	26,000	4,350	0.1673	6,620	5,797	6,620	5,797	6,620	1	5,987.2	0.00%
2006-12-18	0	0.185	-	0.185	0.185	0.185	20,000	3,700	0.1850	6,620	-	6,620	6,620	6,620	1	6,620.3	0.00%
2006-12-15	0	0.185	0.165	0.185	0.165	0.185	126,000	21,460	0.1703	6,620	5,905	6,620	5,905	6,620	4	6,094.9	1.09%
2006-12-14	0	0.183	0.165	0.183	0.165	0.183	92,000	15,916	0.1730	6,549	5,905	6,549	5,905	6,549	3	6,190.9	2.81%
2006-12-13	0	0.178	0.168	0.178	0.178	0.188	40,000	7,270	0.1818	6,370	6,012	6,370	6,370	6,728	1	6,504.0	-3.78%
2006-12-12	0	0.185	0.165	0.185	0.185	0.185	10,000	1,850	0.1850	6,620	5,905	6,620	6,620	6,620	0	6,620.3	2.78%
2006-12-11	0	0.180	0.170	0.180	0.170	0.190	132,000	22,880	0.1733	6,441	6,084	6,441	6,084	6,799	4	6,202.8	0.00%
2006-12-08	0	0.180	0.156	0.180	0.164	0.180	102,000	16,810	0.1648	6,441	5,583	6,441	5,869	6,441	3	5,897.6	0.00%
2006-12-07	0	0.180	0.165	0.180	0.160	0.180	98,000	16,020	0.1635	6,441	5,905	6,441	5,726	6,441	3	5,849.8	0.00%
2006-12-06	0	0.180	0.168	0.180	0.169	0.180	130,000	22,300	0.1715	6,441	6,012	6,441	6,048	6,441	4	6,138.6	0.00%
2006-12-05	0	0.180	0.165	0.180	-	-	0	0	-	6,441	5,905	6,441	-	-	0	-	0.00%
2006-12-04	0	0.180	0.162	0.180	0.180	0.180	10,000	1,800	0.1800	6,441	5,797	6,441	6,441	6,441	0	6,441.4	0.56%
2006-12-01	0	0.179	0.160	0.179	0.179	0.179	10,000	1,790	0.1790	6,406	5,726	6,406	6,406	6,406	0	6,405.6	-0.56%
2006-11-30	0	0.180	0.165	0.180	-	-	0	0	-	6,441	5,905	6,441	-	-	0	-	0.00%
2006-11-29	0	0.180	0.163	0.180	0.180	0.180	10,000	1,800	0.1800	6,441	5,833	6,441	6,441	6,441	0	6,441.4	7.78%
2006-11-28	0	0.167	0.167	0.178	0.167	0.167	154,000	25,790	0.1675	5,976	5,976	6,370	5,976	5,976	4	5,992.9	-6.70%
2006-11-27	0	0.179	0.162	0.179	0.180	0.180	10,000	1,800	0.1800	6,406	5,797	6,406	6,441	6,441	0	6,441.4	0.56%
2006-11-24	0	0.178	0.166	0.178	0.164	0.178	74,000	12,276	0.1659	6,370	5,940	6,370	5,869	6,370	2	5,936.5	0.00%
2006-11-23	0	0.178	0.162	0.178	0.161	0.178	60,000	10,010	0.1668	6,370	5,797	6,370	5,761	6,370	2	5,970.2	-1.11%
2006-11-22	0	0.180	0.165	0.180	0.180	0.180	400,000	72,000	0.1800	6,441	5,905	6,441	6,441	6,441	11	6,441.4	1.12%
2006-11-21	0	0.178	0.160	0.178	0.178	0.178	90,000	16,020	0.1780	6,370	5,726	6,370	6,370	6,370	3	6,369.8	0.00%
2006-11-20	0	0.178	0.141	0.182	0.178	0.178	10,000	1,780	0.1780	6,370	5,046	6,513	6,370	6,370	0	6,369.8	12.66%
2006-11-17	0	0.158	0.158	0.178	0.158	0.178	60,000	9,680	0.1613	5,654	5,654	6,370	5,654	6,370	2	5,773.4	-11.24%
2006-11-16	0	0.178	0.161	0.178	0.178	0.178	10,000	1,780	0.1780	6,370	5,761	6,370	6,370	6,370	0	6,369.8	0.00%
2006-11-15	0	0.178	0.165	0.178	0.160	0.178	30,000	5,160	0.1720	6,370	5,905	6,370	5,726	6,370	1	6,155.1	0.00%
2006-11-14	0	0.178	0.170	0.178	0.174	0.179	950,000	165,450	0.1742	6,370	6,084	6,370	6,227	6,406	27	6,232.3	1.71%
2006-11-13	0	0.175	0.169	0.175	0.170	0.177	212,000	36,470	0.1720	6,262	6,048	6,262	6,084	6,334	6	6,156.1	-1.13%
2006-11-10	0	0.177	0.169	0.177	0.169	0.180	100,000	17,652	0.1765	6,334	6,048	6,334	6,048	6,441	3	6,316.8	0.57%
2006-11-09	0	0.176	0.164	0.176	0.162	0.178	128,000	21,616	0.1689	6,298	5,869	6,298	5,797	6,370	4	6,043.3	0.57%
2006-11-08	0	0.175	0.165	0.175	0.165	0.175	170,000	28,430	0.1672	6,262	5,905	6,262	5,905	6,262	5	5,984.6	0.00%
2006-11-07	0	0.175	0.166	0.175	0.166	0.183	1,558,000	267,524	0.1717	6,262	5,940	6,262	5,940	6,549	44	6,144.7	-2.23%
2006-11-06	0	0.179	0.172	0.179	0.155	0.186	4,178,000	727,760	0.1742	6,406	6,155	6,406	5,547	6,656	117	6,233.4	2.29%
2006-11-03	0	0.175	0.158	0.175	0.163	0.175	270,000	45,150	0.1672	6,262	5,654	6,262	5,833	6,262	8	5,984.1	2.94%
2006-11-02	0	0.170	0.151	0.170	0.152	0.180	250,000	39,690	0.1588	6,084	5,404	6,084	5,439	6,441	7	5,681.3	0.00%
2006-11-01	0	0.170	0.151	0.170	-	-	0	0	-	6,084	5,404	6,084	-	-	0	-	0.00%
2006-10-31	0	0.170	0.155	-	-	-	0	0	-	6,084	5,547	-	-	-	0	-	0.00%
2006-10-27	0	0.170	0.158	0.170	0.156	0.170	240,000	39,724	0.1655	6,084	5,654	6,084	5,583	6,084	7	5,923.1	1.80%
2006-10-26	0	0.167	0.155	0.167	-	-	0	0	-	5,976	5,547	5,976	-	-	0	-	-1.18%
2006-10-25	0	0.169	0.158	0.169	0.153	0.170	72,000	11,766	0.1634	6,048	5,654	6,048	5,475	6,084	2	5,847.9	1.20%
2006-10-24	0	0.167	0.155	0.167	-	-	0	0	-	5,976	5,547	5,976	-	-	0	-	-0.60%
2006-10-23	0	0.168	0.152	0.169	0.153	0.170	140,000	22,060	0.1576	6,012	5,439	6,048	5,475	6,084	4	5,638.8	0.00%
2006-10-20	0	0.168	0.168	0.170	0.158	0.170	300,000	49,700	0.1657	6,012	6,012	6,084	5,654	6,084	8	5,928.5	1.82%
2006-10-19	0	0.165	0.150	0.169	0.165	0.165	34,000	5,610	0.1650	5,905	5,368	6,048	5,905	5,905	1	5,904.6	0.61%
2006-10-18	0	0.164	0.155	0.165	0.149	0.165	62,000	9,576	0.1545	5,869	5,547	5,905	5,332	5,905	2	5,527.1	-0.61%
2006-10-17	0	0.165	0.147	0.165	-	-	0	0	-	5,905	5,260	5,905	-	-	0	-	-1.79%
2006-10-16	0	0.168	0.168	0.169	-	-	0	0	-	6,012	6,012	6,048	-	-	0	-	1.82%
2006-10-13	0	0.165	0.151	0.168	-	-	0	0	-	5,905	5,404	6,012	-	-	0	-	0.00%
2006-10-12	0	0.165	0.150	0.168	-	-	0	0	-	5,905	5,368	6,012	-	-	0	-	0.00%
2006-10-11	0	0.165	0.165	-	-	-	0	0	-	5,905	5,905	-	-	-	0	-	4.43%
2006-10-10	0	0.158	0.150	-	-	-	0	0	-	5,654	5,368	-	-	-	0	-	0.00%
2006-10-09	0	0.158	0.150	-	-	-	0	0	-	5,654	5,368	-	-	-	0	-	0.00%
2006-10-06	0	0.158	0.156	0.165	0.150	0.158	200,000	30,800	0.1540	5,654	5,583	5,905	5,368	5,654	6	5,511.0	1.94%
2006-10-05	0	0.155	0.155	-	-	-	0	0	-	5,547	5,547	-	-	-	0	-	1.97%
2006-10-04	0	0.152	0.152	-	-	-	0	0	-	5,439	5,439	-	-	-	0	-	1.33%
2006-10-03	0	0.150	0.150	-	0.150	0.150	50,000	7,500	0.1500	5,368	5,368	-	5,368	5,368	1	5,367.8	-3.23%
2006-09-29	0	0.155	0.153	0.160	0.155	0.155	150,000	23,250	0.1550	5,547	5,475	5,726	5,547	5,547	4	5,546.7	0.65%
2006-09-28	0	0.154	0.152	0.165	0.154	0.155	228,000	35,114	0.1540	5,511	5,439	5,905	5,511	5,547	6	5,511.3	0.00%
2006-09-27	0	0.154	0.151	0.154	0.150	0.155	100,000	15,010	0.1501	5,511	5,404	5,511	5,368	5,547	3	5,371.4	3.36%
2006-09-26	0	0.149	0.149	0.155	0.149	0.149	180,000	26,820	0.1490	5,332	5,332	5,547	5,332	5,332	5	5,332.0	-5.10%
2006-09-25	0	0.157	0.150	0.168	0.148	0.157	460,000	70,460	0.1532	5,618	5,368	6,012	5,296	5,618	13	5,481.4	-1.87%
2006-09-22	0	0.160	0.150	-	-	-	0	0	-	5,726	5,368	-	-	-	0	-	0.00%
2006-09-21	0	0.160	0.148	-	0.148	0.148	50,000	7,400	0.1480	5,726	5,296	-	5,296	5,296	1	5,296.2	0.00%
2006-09-20	0	0.160	0.148	0.165	-	-	0	0	-	5,726	5,296	5,905	-	-	0	-	0.00%
2006-09-19	0	0.160	0.146	-	-	-	0	0	-	5,726	5,225	-	-	-	0	-	0.00%
2006-09-18	0	0.160	0.150	-	-	-	0	0	-	5,726	5,368	-	-	-	0	-	0.00%
2006-09-15	0	0.160	0.157	0.170	0.150	0.160	640,000	99,600	0.1556	5,726	5,618	6,084	5,368	5,726	18	5,569.1	8.11%
2006-09-14	0	0.148	0.148	0.160	0.148	0.152	200,000	30,040	0.1502	5,296	5,296	5,726	5,296	5,439	6	5,375.0	-2.63%
2006-09-13	0	0.152	0.152	-	-	-	0	0	-	5,439	5,439	-	-	-	0	-	1.33%
2006-09-12	0	0.150	0.150	0.161	-	-	0	0	-	5,368	5,368	5,761	-	-	0	-	0.00%
2006-09-11	0	0.150	0.150	0.161	-	-	0	0	-	5,368	5,368	5,761	-	-	0	-	0.00%
2006-09-08	0	0.150	0.150	0.160	0.150	0.150	200,000	30,000	0.1500	5,368	5,368	5,726	5,368	5,368	6	5,367.8	-6.83%
2006-09-07	0	0.161	0.155	0.161	0.150	0.161	602,000	91,822	0.1525	5,761	5,547	5,761	5,368	5,761	17	5,458.3	0.00%
2006-09-06	0	0.161	0.150	0.161	0.161	0.161	262,000	42,182	0.1610	5,761	5,368	5,761	5,761	5,761	7	5,761.5	0.00%
2006-09-05	0	0.161	0.146	0.161	-	-	0	0	-	5,761	5,225	5,761	-	-	0	-	0.00%
2006-09-04	0	0.161	0.145	0.161	-	-	0	0	-	5,761	5,189	5,761	-	-	0	-	0.00%
2006-09-01	0	0.161	0.143	-	-	-	0	0	-	5,761	5,117	-	-	-	0	-	0.00%
2006-08-31	0	0.161	0.148	0.161	0.148	0.161	32,000	4,762	0.1488	5,761	5,296	5,761	5,296	5,761	1	5,325.3	7.33%
2006-08-30	0	0.150	0.149	0.160	0.150	0.150	200,000	30,000	0.1500	5,368	5,332	5,726	5,368	5,368	6	5,367.8	-1.96%
2006-08-29	0	0.153	0.150	0.155	0.153	0.153	200,000	30,600	0.1530	5,475	5,368	5,547	5,475	5,475	6	5,475.2	3.38%
2006-08-28	0	0.148	0.148	0.153	-	-	0	0	-	5,296	5,296	5,475	-	-	0	-	0.68%
2006-08-25	0	0.147	0.147	0.153	-	-	0	0	-	5,260	5,260	5,475	-	-	0	-	0.00%
2006-08-24	0	0.147	0.147	0.153	-	-	0	0	-	5,260	5,260	5,475	-	-	0	-	0.00%
2006-08-23	0	0.147	0.147	0.153	-	-	0	0	-	5,260	5,260	5,475	-	-	0	-	0.00%
2006-08-22	0	0.147	0.147	0.153	-	-	0	0	-	5,260	5,260	5,475	-	-	0	-	0.00%
2006-08-21	0	0.147	0.144	0.153	0.147	0.147	100,000	14,700	0.1470	5,260	5,153	5,475	5,260	5,260	3	5,260.5	-0.68%
2006-08-18	0	0.148	0.148	0.152	-	-	0	0	-	5,296	5,296	5,439	-	-	0	-	0.68%
2006-08-17	0	0.147	0.145	0.152	-	-	0	0	-	5,260	5,189	5,439	-	-	0	-	0.00%
2006-08-16	0	0.147	0.147	0.154	0.147	0.147	30,000	4,410	0.1470	5,260	5,260	5,511	5,260	5,260	1	5,260.5	-2.65%
2006-08-15	0	0.151	0.149	0.154	0.151	0.151	180,000	27,180	0.1510	5,404	5,332	5,511	5,404	5,404	5	5,403.6	3.42%
2006-08-14	0	0.146	0.146	0.151	-	-	0	0	-	5,225	5,225	5,404	-	-	0	-	0.69%
2006-08-11	0	0.145	0.145	0.148	-	-	0	0	-	5,189	5,189	5,296	-	-	0	-	0.00%
2006-08-10	0	0.145	0.145	0.153	0.145	0.145	20,000	2,900	0.1450	5,189	5,189	5,475	5,189	5,189	1	5,188.9	0.00%
2006-08-09	0	0.145	0.141	0.154	0.141	0.150	994,000	146,268	0.1472	5,189	5,046	5,511	5,046	5,368	28	5,265.9	0.00%
2006-08-08	0	0.145	0.143	0.152	-	-	0	0	-	5,189	5,117	5,439	-	-	0	-	0.00%
2006-08-07	0	0.145	0.144	0.155	0.145	0.145	20,000	2,900	0.1450	5,189	5,153	5,547	5,189	5,189	1	5,188.9	-1.36%
2006-08-04	0	0.147	0.147	0.159	0.147	0.147	22,000	3,234	0.1470	5,260	5,260	5,690	5,260	5,260	1	5,260.5	-3.92%
2006-08-03	0	0.153	0.147	0.156	-	-	0	0	-	5,475	5,260	5,583	-	-	0	-	0.00%
2006-08-02	0	0.153	0.153	0.159	0.152	0.159	244,000	38,084	0.1561	5,475	5,475	5,690	5,439	5,690	7	5,585.5	-9.47%
2006-08-01	0	0.169	0.156	0.169	0.169	0.170	306,000	51,908	0.1696	6,048	5,583	6,048	6,048	6,084	9	6,070.4	-2.31%
2006-07-31	0	0.173	-	0.173	-	-	0	0	-	6,191	-	6,191	-	-	0	-	-1.70%
2006-07-28	0	0.176	-	0.176	-	-	0	0	-	6,298	-	6,298	-	-	0	-	-4.35%
2006-07-27	0	0.184	-	0.184	-	-	0	0	-	6,585	-	6,585	-	-	0	-	-6.60%
2006-07-26	0	0.197	0.155	0.197	0.195	0.197	6,000	1,174	0.1957	7,050	5,547	7,050	6,978	7,050	0	7,002.0	12.57%
2006-07-25	0	0.175	0.152	0.175	0.175	0.175	4,000	700	0.1750	6,262	5,439	6,262	6,262	6,262	0	6,262.4	12.90%
2006-07-24	0	0.155	0.151	0.169	0.150	0.160	440,000	66,930	0.1521	5,547	5,404	6,048	5,368	5,726	12	5,443.5	-0.64%
2006-07-21	0	0.156	0.150	0.167	-	-	0	0	-	5,583	5,368	5,976	-	-	0	-	0.00%
2006-07-20	0	0.156	0.153	0.167	-	-	0	0	-	5,583	5,475	5,976	-	-	0	-	0.00%
2006-07-19	0	0.156	0.156	0.158	0.156	0.158	250,000	39,200	0.1568	5,583	5,583	5,654	5,583	5,654	7	5,611.2	2.63%
2006-07-18	0	0.152	0.152	0.159	0.152	0.156	550,000	84,600	0.1538	5,439	5,439	5,690	5,439	5,583	15	5,504.4	-5.00%
2006-07-17	0	0.160	0.160	0.169	0.154	0.154	30,000	4,620	0.1540	5,726	5,726	6,048	5,511	5,511	1	5,511.0	-0.62%
2006-07-14	0	0.161	0.153	0.164	-	-	0	0	-	5,761	5,475	5,869	-	-	0	-	0.00%
2006-07-13	0	0.161	0.156	0.173	-	-	0	0	-	5,761	5,583	6,191	-	-	0	-	0.00%
2006-07-12	0	0.161	0.158	0.163	0.155	0.164	504,000	79,956	0.1586	5,761	5,654	5,833	5,547	5,869	14	5,677.1	3.21%
2006-07-11	0	0.156	0.155	0.164	-	-	0	0	-	5,583	5,547	5,869	-	-	0	-	0.00%
2006-07-10	0	0.156	0.155	0.164	-	-	0	0	-	5,583	5,547	5,869	-	-	0	-	0.00%
2006-07-07	0	0.156	0.155	0.164	-	-	0	0	-	5,583	5,547	5,869	-	-	0	-	0.00%
2006-07-06	0	0.156	0.156	0.164	-	-	0	0	-	5,583	5,583	5,869	-	-	0	-	0.00%
2006-07-05	0	0.156	0.156	0.165	0.156	0.165	46,000	7,356	0.1599	5,583	5,583	5,905	5,583	5,905	1	5,722.6	-1.89%
2006-07-04	0	0.159	0.159	0.169	0.159	0.159	2,000	318	0.1590	5,690	5,690	6,048	5,690	5,690	0	5,689.9	-4.79%
2006-07-03	0	0.167	0.157	0.167	0.157	0.169	110,000	17,390	0.1581	5,976	5,618	5,976	5,618	6,048	3	5,657.3	-1.18%
2006-06-30	0	0.169	0.157	0.169	0.169	0.169	20,000	3,380	0.1690	6,048	5,618	6,048	6,048	6,048	1	6,047.7	2.42%
2006-06-29	0	0.165	0.158	0.169	0.160	0.168	130,000	20,930	0.1610	5,905	5,654	6,048	5,726	6,012	4	5,761.5	-0.60%
2006-06-28	0	0.166	0.156	0.166	-	-	0	0	-	5,940	5,583	5,940	-	-	0	-	0.00%
2006-06-27	0	0.166	0.156	0.166	-	-	0	0	-	5,940	5,583	5,940	-	-	0	-	-0.60%
2006-06-26	0	0.167	0.153	0.167	-	-	0	0	-	5,976	5,475	5,976	-	-	0	-	-0.60%
2006-06-23	0	0.168	0.153	0.169	-	-	0	0	-	6,012	5,475	6,048	-	-	0	-	0.00%
2006-06-22	0	0.168	0.156	0.169	0.156	0.168	30,000	4,800	0.1600	6,012	5,583	6,048	5,583	6,012	1	5,725.7	0.00%
2006-06-21	0	0.168	0.156	0.173	0.168	0.168	20,000	3,360	0.1680	6,012	5,583	6,191	6,012	6,012	1	6,012.0	3.70%
2006-06-20	0	0.162	0.156	0.173	-	-	0	0	-	5,797	5,583	6,191	-	-	0	-	0.00%
2006-06-19	0	0.162	0.158	0.173	0.155	0.164	306,000	48,884	0.1598	5,797	5,654	6,191	5,547	5,869	9	5,716.8	-1.82%
2006-06-16	0	0.165	0.165	0.174	-	-	0	0	-	5,905	5,905	6,227	-	-	0	-	3.13%
2006-06-15	0	0.160	0.160	0.174	0.150	0.151	100,000	15,050	0.1505	5,726	5,726	6,227	5,368	5,404	3	5,385.7	-0.62%
2006-06-14	0	0.161	0.151	0.174	-	-	0	0	-	5,761	5,404	6,227	-	-	0	-	0.00%
2006-06-13	0	0.161	0.150	0.180	-	-	0	0	-	5,761	5,368	6,441	-	-	0	-	0.00%
2006-06-12	0	0.161	0.161	0.174	0.145	0.174	22,000	3,344	0.1520	5,761	5,761	6,227	5,189	6,227	1	5,439.4	0.63%
2006-06-09	0	0.160	0.151	0.171	0.160	0.160	50,000	8,000	0.1600	5,726	5,404	6,119	5,726	5,726	1	5,725.7	1.91%
2006-06-08	0	0.157	0.143	0.178	0.157	0.160	238,000	37,604	0.1580	5,618	5,117	6,370	5,618	5,726	7	5,654.1	-3.68%
2006-06-07	0	0.163	0.163	0.183	0.163	0.164	170,000	27,798	0.1635	5,833	5,833	6,549	5,833	5,869	5	5,851.5	-5.78%
2006-06-06	0	0.173	0.162	0.173	-	-	0	0	-	6,191	5,797	6,191	-	-	0	-	0.00%
2006-06-05	0	0.173	0.165	0.174	0.161	0.173	40,000	6,680	0.1670	6,191	5,905	6,227	5,761	6,191	1	5,976.2	-0.57%
2006-06-02	0	0.174	0.163	0.175	-	-	0	0	-	6,227	5,833	6,262	-	-	0	-	0.00%
2006-06-01	0	0.174	0.174	0.175	-	-	0	0	-	6,227	6,227	6,262	-	-	0	-	3.57%
2006-05-30	0	0.168	0.165	0.168	0.168	0.168	250,000	42,000	0.1680	6,012	5,905	6,012	6,012	6,012	7	6,012.0	0.00%
2006-05-29	0	0.168	0.167	0.176	0.160	0.176	178,000	29,192	0.1640	6,012	5,976	6,298	5,726	6,298	5	5,868.8	-1.18%
2006-05-26	0	0.170	0.170	0.175	0.170	0.170	200,000	34,000	0.1700	6,084	6,084	6,262	6,084	6,084	6	6,083.5	-2.86%
2006-05-25	0	0.175	0.162	0.175	-	-	0	0	-	6,262	5,797	6,262	-	-	0	-	0.00%
2006-05-24	0	0.175	0.175	0.176	0.166	0.166	50,000	8,300	0.1660	6,262	6,262	6,298	5,940	5,940	1	5,940.4	0.57%
2006-05-23	0	0.174	0.174	0.175	0.165	0.175	650,000	108,354	0.1667	6,227	6,227	6,262	5,905	6,262	18	5,965.4	-1.69%
2006-05-22	0	0.177	0.169	0.177	0.177	0.178	440,000	78,180	0.1777	6,334	6,048	6,334	6,334	6,370	12	6,358.4	-1.67%
2006-05-19	0	0.180	0.178	0.185	-	-	0	0	-	6,441	6,370	6,620	-	-	0	-	0.00%
2006-05-18	0	0.180	0.180	0.187	0.178	0.178	58,000	10,324	0.1780	6,441	6,441	6,692	6,370	6,370	2	6,369.8	0.00%
2006-05-17	0	0.180	0.180	0.187	0.180	0.180	100,000	18,000	0.1800	6,441	6,441	6,692	6,441	6,441	3	6,441.4	-2.17%
2006-05-16	0	0.184	0.178	0.184	0.180	0.188	270,000	48,770	0.1806	6,585	6,370	6,585	6,441	6,728	8	6,463.9	2.22%
2006-05-15	0	0.180	0.177	0.184	0.177	0.180	152,000	27,014	0.1777	6,441	6,334	6,585	6,334	6,441	4	6,359.9	-2.70%
2006-05-12	0	0.185	0.180	0.190	0.180	0.185	150,000	27,250	0.1817	6,620	6,441	6,799	6,441	6,620	4	6,501.0	2.21%
2006-05-11	0	0.181	0.181	0.187	0.175	0.181	160,000	28,360	0.1773	6,477	6,477	6,692	6,262	6,477	4	6,343.0	-2.69%
2006-05-10	0	0.186	0.186	0.187	0.181	0.187	260,000	47,476	0.1826	6,656	6,656	6,692	6,477	6,692	7	6,534.4	-0.53%
2006-05-09	0	0.187	0.178	0.187	0.187	0.187	70,000	13,090	0.1870	6,692	6,370	6,692	6,692	6,692	2	6,691.9	6.25%
2006-05-08	0	0.176	0.176	0.183	0.176	0.190	110,000	19,680	0.1789	6,298	6,298	6,549	6,298	6,799	3	6,402.3	-3.83%
2006-05-04	0	0.183	0.182	0.183	0.175	0.183	360,000	63,964	0.1777	6,549	6,513	6,549	6,262	6,549	10	6,358.3	0.55%
2006-05-03	0	0.182	0.182	0.183	0.175	0.180	322,000	57,850	0.1797	6,513	6,513	6,549	6,262	6,441	9	6,429.2	0.55%
2006-05-02	0	0.181	0.181	0.182	0.173	0.180	290,000	51,850	0.1788	6,477	6,477	6,513	6,191	6,441	8	6,398.2	0.56%
2006-04-28	0	0.180	0.171	0.180	0.175	0.180	440,000	77,100	0.1752	6,441	6,119	6,441	6,262	6,441	12	6,270.6	2.27%
2006-04-27	0	0.176	0.176	0.177	0.168	0.168	50,000	8,400	0.1680	6,298	6,298	6,334	6,012	6,012	1	6,012.0	3.53%
2006-04-26	0	0.170	0.170	0.178	0.168	0.180	1,972,000	339,096	0.1720	6,084	6,084	6,370	6,012	6,441	55	6,153.5	-8.60%
2006-04-25	0	0.186	0.186	0.187	0.179	0.182	540,000	97,740	0.1810	6,656	6,656	6,692	6,406	6,513	15	6,477.2	-4.12%
2006-04-24	0	0.194	0.180	0.194	0.194	0.194	90,000	17,460	0.1940	6,942	6,441	6,942	6,942	6,942	3	6,942.4	2.11%
2006-04-21	0	0.190	0.185	0.190	0.190	0.190	100,000	19,000	0.1900	6,799	6,620	6,799	6,799	6,799	3	6,799.2	0.00%
2006-04-20	0	0.190	0.180	0.195	-	-	0	0	-	6,799	6,441	6,978	-	-	0	-	0.00%
2006-04-19	0	0.190	0.181	0.190	0.181	0.190	328,000	59,740	0.1821	6,799	6,477	6,799	6,477	6,799	9	6,517.7	0.00%
2006-04-18	0	0.190	0.181	0.195	0.181	0.190	200,000	37,150	0.1858	6,799	6,477	6,978	6,477	6,799	6	6,647.1	5.56%
2006-04-13	0	0.180	0.180	0.198	0.180	0.190	120,000	22,100	0.1842	6,441	6,441	7,086	6,441	6,799	3	6,590.5	-2.70%
2006-04-12	0	0.185	0.185	0.190	0.185	0.185	100,000	18,500	0.1850	6,620	6,620	6,799	6,620	6,620	3	6,620.3	-5.13%
2006-04-11	0	0.195	0.188	0.195	0.188	0.200	572,000	112,840	0.1973	6,978	6,728	6,978	6,728	7,157	16	7,059.5	-2.01%
2006-04-10	0	0.199	0.187	0.209	0.187	0.230	182,000	35,078	0.1927	7,121	6,692	7,479	6,692	8,231	5	6,897.1	4.74%
2006-04-07	0	0.190	0.190	0.193	0.174	0.190	1,278,000	232,544	0.1820	6,799	6,799	6,907	6,227	6,799	36	6,511.5	9.20%
2006-04-06	0	0.174	0.170	0.174	0.170	0.174	160,000	27,520	0.1720	6,227	6,084	6,227	6,084	6,227	4	6,155.1	0.00%
2006-04-04	0	0.174	0.173	0.174	0.169	0.174	818,000	139,332	0.1703	6,227	6,191	6,227	6,048	6,227	23	6,095.4	1.16%
2006-04-03	0	0.172	0.172	0.173	0.169	0.173	108,000	18,430	0.1706	6,155	6,155	6,191	6,048	6,191	3	6,106.7	0.00%
2006-03-31	0	0.172	0.167	0.172	0.165	0.172	138,000	23,086	0.1673	6,155	5,976	6,155	5,905	6,155	4	5,986.5	1.18%
2006-03-30	0	0.170	0.163	0.172	0.163	0.170	372,000	61,426	0.1651	6,084	5,833	6,155	5,833	6,084	10	5,909.0	-0.58%
2006-03-29	0	0.171	0.165	0.172	-	-	20,000	3,420	0.1710	6,119	5,905	6,155	-	-	1	6,119.3	0.00%
2006-03-28	0	0.171	0.164	0.171	0.165	0.171	170,000	28,550	0.1679	6,119	5,869	6,119	5,905	6,119	5	6,009.8	0.59%
2006-03-27	0	0.170	0.165	0.170	0.170	0.170	80,000	13,450	0.1681	6,084	5,905	6,084	6,084	6,084	2	6,016.4	0.00%
2006-03-24	0	0.170	0.164	0.170	0.164	0.173	200,000	33,100	0.1655	6,084	5,869	6,084	5,869	6,191	6	5,922.5	-2.30%
2006-03-23	0	0.174	0.161	0.174	0.163	0.174	100,000	16,850	0.1685	6,227	5,761	6,227	5,833	6,227	3	6,029.8	0.00%
2006-03-22	0	0.174	0.165	0.174	0.174	0.174	20,000	3,480	0.1740	6,227	5,905	6,227	6,227	6,227	1	6,226.7	0.58%
2006-03-21	0	0.173	0.165	0.173	0.173	0.173	300,000	51,900	0.1730	6,191	5,905	6,191	6,191	6,191	8	6,190.9	0.00%
2006-03-20	0	0.173	0.163	0.173	0.173	0.173	30,000	5,190	0.1730	6,191	5,833	6,191	6,191	6,191	1	6,190.9	0.00%
2006-03-17	0	0.173	0.165	0.173	0.173	0.173	30,000	5,190	0.1730	6,191	5,905	6,191	6,191	6,191	1	6,190.9	0.58%
2006-03-16	0	0.172	0.164	0.172	0.171	0.173	680,000	117,038	0.1721	6,155	5,869	6,155	6,119	6,191	19	6,159.2	4.24%
2006-03-15	0	0.165	0.160	0.165	0.165	0.172	30,000	5,090	0.1697	5,905	5,726	5,905	5,905	6,155	1	6,071.6	-2.94%
2006-03-14	0	0.170	0.162	0.171	-	-	0	0	-	6,084	5,797	6,119	-	-	0	-	0.00%
2006-03-13	0	0.170	0.160	0.170	0.173	0.173	20,000	3,460	0.1730	6,084	5,726	6,084	6,191	6,191	1	6,190.9	1.80%
2006-03-10	0	0.167	0.161	0.167	0.167	0.173	50,000	8,470	0.1694	5,976	5,761	5,976	5,976	6,191	1	6,062.0	0.00%
2006-03-09	0	0.167	0.160	0.167	0.172	0.172	50,000	8,600	0.1720	5,976	5,726	5,976	6,155	6,155	1	6,155.1	-2.91%
2006-03-08	0	0.172	0.163	0.172	0.160	0.172	450,000	73,600	0.1636	6,155	5,833	6,155	5,726	6,155	13	5,852.9	0.00%
2006-03-07	0	0.172	0.161	0.173	0.161	0.173	52,000	8,634	0.1660	6,155	5,761	6,191	5,761	6,191	1	5,941.8	4.88%
2006-03-06	0	0.164	0.160	0.164	0.165	0.168	150,000	24,792	0.1653	5,869	5,726	5,869	5,905	6,012	4	5,914.6	-0.61%
2006-03-03	0	0.165	0.159	0.165	0.160	0.165	150,000	24,250	0.1617	5,905	5,690	5,905	5,726	5,905	4	5,785.3	0.00%
2006-03-02	0	0.165	0.160	0.165	0.160	0.165	140,000	23,000	0.1643	5,905	5,726	5,905	5,726	5,905	4	5,879.0	1.23%
2006-03-01	0	0.163	0.162	0.163	0.160	0.163	208,000	33,310	0.1601	5,833	5,797	5,833	5,726	5,833	6	5,730.8	0.62%
2006-02-28	0	0.162	0.161	0.162	0.165	0.165	100,000	16,500	0.1650	5,797	5,761	5,797	5,905	5,905	3	5,904.6	-1.82%
2006-02-27	0	0.165	0.161	0.173	0.160	0.165	558,000	91,070	0.1632	5,905	5,761	6,191	5,726	5,905	16	5,840.5	3.13%
2006-02-24	0	0.160	0.160	0.165	0.160	0.168	868,000	140,718	0.1621	5,726	5,726	5,905	5,726	6,012	24	5,801.4	-3.03%
2006-02-23	0	0.165	0.160	0.165	-	-	0	0	-	5,905	5,726	5,905	-	-	0	-	0.00%
2006-02-22	0	0.165	0.159	0.166	0.165	0.165	200,000	33,000	0.1650	5,905	5,690	5,940	5,905	5,905	6	5,904.6	1.85%
2006-02-21	0	0.162	0.162	0.170	0.161	0.161	200,000	32,200	0.1610	5,797	5,797	6,084	5,761	5,761	6	5,761.5	-5.81%
2006-02-20	0	0.172	0.161	0.172	0.161	0.172	1,100,000	179,032	0.1628	6,155	5,761	6,155	5,761	6,155	31	5,824.3	6.83%
2006-02-17	0	0.161	0.160	0.165	0.161	0.161	200,000	32,200	0.1610	5,761	5,726	5,905	5,761	5,761	6	5,761.5	-3.59%
2006-02-16	0	0.167	0.167	0.168	0.162	0.162	50,000	8,100	0.1620	5,976	5,976	6,012	5,797	5,797	1	5,797.2	-1.76%
2006-02-15	0	0.170	0.164	0.170	0.170	0.170	20,000	3,400	0.1700	6,084	5,869	6,084	6,084	6,084	1	6,083.5	3.03%
2006-02-14	0	0.165	0.163	0.168	0.163	0.165	780,000	128,140	0.1643	5,905	5,833	6,012	5,833	5,905	22	5,878.9	-2.94%
2006-02-13	0	0.170	0.165	0.170	0.166	0.170	470,000	78,600	0.1672	6,084	5,905	6,084	5,940	6,084	13	5,984.5	0.00%
2006-02-10	0	0.170	0.166	0.170	0.166	0.171	130,000	21,800	0.1677	6,084	5,940	6,084	5,940	6,119	4	6,000.9	2.41%
2006-02-09	0	0.166	0.166	0.170	0.166	0.172	90,000	15,200	0.1689	5,940	5,940	6,084	5,940	6,155	3	6,043.8	-4.05%
2006-02-08	0	0.173	0.168	0.173	0.173	0.173	20,000	3,460	0.1730	6,191	6,012	6,191	6,191	6,191	1	6,190.9	0.00%
2006-02-07	0	0.173	0.169	0.173	0.169	0.173	250,000	43,130	0.1725	6,191	6,048	6,191	6,048	6,191	7	6,173.7	0.00%
2006-02-06	0	0.173	0.165	0.175	0.170	0.173	710,000	121,830	0.1716	6,191	5,905	6,262	6,084	6,191	20	6,140.5	2.98%
2006-02-03	0	0.168	0.165	0.168	0.168	0.171	40,000	6,800	0.1700	6,012	5,905	6,012	6,012	6,119	1	6,083.5	-1.75%
2006-02-02	0	0.171	0.167	0.171	0.169	0.172	420,000	71,060	0.1692	6,119	5,976	6,119	6,048	6,155	12	6,054.6	-0.58%
2006-02-01	0	0.172	0.168	0.172	0.166	0.173	390,000	66,380	0.1702	6,155	6,012	6,155	5,940	6,191	11	6,090.9	2.99%
2006-01-27	0	0.167	0.167	0.172	0.167	0.171	510,000	85,456	0.1676	5,976	5,976	6,155	5,976	6,119	14	5,996.2	-0.60%
2006-01-26	0	0.168	0.168	0.170	0.165	0.173	580,000	96,910	0.1671	6,012	6,012	6,084	5,905	6,191	16	5,979.2	-0.59%
2006-01-25	0	0.169	0.165	0.169	0.169	0.170	30,000	5,090	0.1697	6,048	5,905	6,048	6,048	6,084	1	6,071.6	-0.59%
2006-01-24	0	0.170	0.164	0.170	0.164	0.172	176,000	29,036	0.1650	6,084	5,869	6,084	5,869	6,155	5	5,903.8	0.00%
2006-01-23	0	0.170	0.164	0.170	0.170	0.172	40,000	6,840	0.1710	6,084	5,869	6,084	6,084	6,155	1	6,119.3	-1.16%
2006-01-20	0	0.172	0.166	0.172	0.161	0.172	718,000	120,298	0.1675	6,155	5,940	6,155	5,761	6,155	20	5,995.7	0.58%
2006-01-19	0	0.171	0.166	0.171	0.165	0.171	1,020,000	170,020	0.1667	6,119	5,940	6,119	5,905	6,119	29	5,964.9	1.79%
2006-01-18	0	0.168	0.161	0.168	0.166	0.168	220,000	36,600	0.1664	6,012	5,761	6,012	5,940	6,012	6	5,953.4	0.60%
2006-01-17	0	0.167	0.161	0.167	0.160	0.168	376,000	61,816	0.1644	5,976	5,761	5,976	5,726	6,012	11	5,883.3	-1.18%
2006-01-16	0	0.169	0.162	0.169	0.163	0.172	512,000	84,498	0.1650	6,048	5,797	6,048	5,833	6,155	14	5,905.9	3.68%
2006-01-13	0	0.163	0.162	0.163	0.162	0.172	838,000	136,868	0.1633	5,833	5,797	5,833	5,797	6,155	23	5,844.7	-4.12%
2006-01-12	0	0.170	0.160	0.170	0.158	0.175	1,040,000	167,188	0.1608	6,084	5,726	6,084	5,654	6,262	29	5,752.8	0.00%
2006-01-11	0	0.170	0.162	0.170	0.168	0.170	120,000	20,200	0.1683	6,084	5,797	6,084	6,012	6,084	3	6,023.9	6.25%
2006-01-10	0	0.160	0.160	0.171	0.160	0.178	30,000	5,144	0.1715	5,726	5,726	6,119	5,726	6,370	1	6,136.0	-10.11%
2006-01-09	0	0.178	0.178	0.179	0.161	0.179	202,000	32,882	0.1628	6,370	6,370	6,406	5,761	6,406	6	5,825.2	1.71%
2006-01-06	0	0.175	0.160	0.175	0.160	0.175	22,000	3,820	0.1736	6,262	5,726	6,262	5,726	6,262	1	6,213.6	2.94%
2006-01-05	0	0.170	0.159	0.174	0.170	0.175	30,000	5,158	0.1719	6,084	5,690	6,227	6,084	6,262	1	6,152.7	-2.86%
2006-01-04	0	0.175	0.159	0.180	-	-	0	0	-	6,262	5,690	6,441	-	-	0	-	0.00%
2006-01-03	0	0.175	0.158	0.180	0.175	0.180	90,000	15,850	0.1761	6,262	5,654	6,441	6,262	6,441	3	6,302.2	0.00%
2005-12-30	0	0.175	0.158	0.175	0.175	0.175	10,000	1,750	0.1750	6,262	5,654	6,262	6,262	6,262	0	6,262.4	0.00%
2005-12-29	0	0.175	0.157	0.175	0.156	0.175	14,000	2,412	0.1723	6,262	5,618	6,262	5,583	6,262	0	6,165.3	1.16%
2005-12-28	0	0.173	0.156	0.173	0.156	0.175	52,000	8,336	0.1603	6,191	5,583	6,191	5,583	6,262	1	5,736.7	-5.98%
2005-12-23	0	0.184	0.170	0.184	0.178	0.188	220,000	39,960	0.1816	6,585	6,084	6,585	6,370	6,728	6	6,499.9	0.00%
2005-12-22	0	0.184	0.170	0.184	0.183	0.184	130,000	23,792	0.1830	6,585	6,084	6,585	6,549	6,585	4	6,549.3	0.55%
2005-12-21	0	0.183	0.167	0.183	0.175	0.184	220,000	38,680	0.1758	6,549	5,976	6,549	6,262	6,585	6	6,291.7	0.55%
2005-12-20	0	0.182	0.165	0.182	0.170	0.182	250,000	43,100	0.1724	6,513	5,905	6,513	6,084	6,513	7	6,169.4	2.82%
2005-12-19	0	0.177	0.165	0.180	0.175	0.180	280,000	49,320	0.1761	6,334	5,905	6,441	6,262	6,441	8	6,303.3	1.14%
2005-12-16	0	0.175	0.168	0.175	0.165	0.177	44,000	7,682	0.1746	6,262	6,012	6,262	5,905	6,334	1	6,247.8	0.57%
2005-12-15	0	0.174	0.166	0.174	0.166	0.175	140,000	24,340	0.1739	6,227	5,940	6,227	5,940	6,262	4	6,221.6	1.16%
2005-12-14	0	0.172	0.166	0.172	0.165	0.172	620,000	103,164	0.1664	6,155	5,940	6,155	5,905	6,155	17	5,954.5	2.38%
2005-12-13	0	0.168	0.162	0.168	0.162	0.173	140,000	23,298	0.1664	6,012	5,797	6,012	5,797	6,191	4	5,955.2	-0.59%
2005-12-12	0	0.169	0.160	0.169	0.165	0.170	300,000	50,000	0.1667	6,048	5,726	6,048	5,905	6,084	8	5,964.2	0.00%
2005-12-09	0	0.169	0.163	0.173	-	-	0	0	-	6,048	5,833	6,191	-	-	0	-	0.00%
2005-12-08	0	0.169	0.160	0.169	0.158	0.169	230,000	38,030	0.1653	6,048	5,726	6,048	5,654	6,048	6	5,917.0	0.00%
2005-12-07	0	0.169	0.165	0.170	-	-	0	0	-	6,048	5,905	6,084	-	-	0	-	0.00%
2005-12-06	0	0.169	0.165	0.169	0.169	0.169	154,000	26,026	0.1690	6,048	5,905	6,048	6,048	6,048	4	6,047.7	-2.87%
2005-12-05	0	0.174	0.161	0.177	0.165	0.174	400,000	67,800	0.1695	6,227	5,761	6,334	5,905	6,227	11	6,065.6	5.45%
2005-12-02	0	0.165	0.160	0.175	0.165	0.170	166,000	27,720	0.1670	5,905	5,726	6,262	5,905	6,084	5	5,975.7	-6.25%
2005-12-01	0	0.176	0.176	0.177	-	-	0	0	-	6,298	6,298	6,334	-	-	0	-	6.67%
2005-11-30	0	0.165	0.160	0.174	-	-	0	0	-	5,905	5,726	6,227	-	-	0	-	0.00%
2005-11-29	0	0.165	0.160	0.177	-	-	0	0	-	5,905	5,726	6,334	-	-	0	-	0.00%
2005-11-28	0	0.165	0.160	0.180	0.165	0.165	200,000	33,000	0.1650	5,905	5,726	6,441	5,905	5,905	6	5,904.6	-7.30%
2005-11-25	0	0.178	0.165	0.184	-	-	0	0	-	6,370	5,905	6,585	-	-	0	-	0.00%
2005-11-24	0	0.178	0.165	0.178	0.165	0.178	10,000	1,754	0.1754	6,370	5,905	6,370	5,905	6,370	0	6,276.8	0.00%
2005-11-23	0	0.178	0.165	0.184	-	-	0	0	-	6,370	5,905	6,585	-	-	0	-	0.00%
2005-11-22	0	0.178	0.169	0.179	-	-	0	0	-	6,370	6,048	6,406	-	-	0	-	0.00%
2005-11-21	0	0.178	0.178	0.179	0.165	0.168	368,000	61,320	0.1666	6,370	6,370	6,406	5,905	6,012	10	5,962.9	0.56%
2005-11-18	0	0.177	0.177	0.178	0.168	0.168	150,000	25,200	0.1680	6,334	6,334	6,370	6,012	6,012	4	6,012.0	4.12%
2005-11-17	0	0.170	0.168	0.182	-	-	0	0	-	6,084	6,012	6,513	-	-	0	-	0.00%
2005-11-16	0	0.170	0.170	0.181	0.168	0.168	10,000	1,680	0.1680	6,084	6,084	6,477	6,012	6,012	0	6,012.0	-4.49%
2005-11-15	0	0.178	0.165	0.179	0.178	0.178	300,000	53,400	0.1780	6,370	5,905	6,406	6,370	6,370	8	6,369.8	1.71%
2005-11-14	0	0.175	0.175	0.179	0.170	0.178	650,000	113,650	0.1748	6,262	6,262	6,406	6,084	6,370	18	6,256.9	0.57%
2005-11-11	0	0.174	0.170	0.174	0.167	0.175	668,000	114,310	0.1711	6,227	6,084	6,227	5,976	6,262	19	6,123.7	4.19%
2005-11-10	0	0.167	0.160	0.167	0.167	0.167	290,000	48,430	0.1670	5,976	5,726	5,976	5,976	5,976	8	5,976.2	0.00%
2005-11-09	0	0.167	0.160	0.170	-	-	300,000	50,100	0.1670	5,976	5,726	6,084	-	-	8	5,976.2	0.00%
2005-11-08	0	0.167	0.160	0.170	0.167	0.167	50,000	8,350	0.1670	5,976	5,726	6,084	5,976	5,976	1	5,976.2	4.37%
2005-11-07	0	0.160	0.160	0.169	0.155	0.160	360,000	57,100	0.1586	5,726	5,726	6,048	5,547	5,726	10	5,676.0	-3.03%
2005-11-04	0	0.165	0.160	0.169	0.160	0.165	300,000	49,080	0.1636	5,905	5,726	6,048	5,726	5,905	8	5,854.5	-1.79%
2005-11-03	0	0.168	0.156	0.168	0.165	0.168	550,000	91,640	0.1666	6,012	5,583	6,012	5,905	6,012	15	5,962.5	3.07%
2005-11-02	0	0.163	0.156	0.164	0.157	0.163	1,250,000	199,350	0.1595	5,833	5,583	5,869	5,618	5,833	35	5,707.1	3.82%
2005-11-01	0	0.157	0.151	0.158	0.154	0.157	482,000	74,728	0.1550	5,618	5,404	5,654	5,511	5,618	13	5,548.1	3.29%
2005-10-31	0	0.152	0.152	0.153	0.146	0.146	50,000	7,300	0.1460	5,439	5,439	5,475	5,225	5,225	1	5,224.7	4.83%
2005-10-28	0	0.145	0.144	0.150	0.145	0.150	438,000	63,888	0.1459	5,189	5,153	5,368	5,189	5,368	12	5,219.8	-3.33%
2005-10-27	0	0.150	0.147	0.150	0.148	0.150	150,000	22,300	0.1487	5,368	5,260	5,368	5,296	5,368	4	5,320.1	1.35%
2005-10-26	0	0.148	0.148	0.153	0.146	0.154	1,270,000	187,620	0.1477	5,296	5,296	5,475	5,225	5,511	35	5,286.7	1.37%
2005-10-25	0	0.146	0.146	0.155	0.145	0.148	394,000	57,448	0.1458	5,225	5,225	5,547	5,189	5,296	11	5,217.8	-5.81%
2005-10-24	0	0.155	0.145	0.169	-	-	0	0	-	5,547	5,189	6,048	-	-	0	-	0.00%
2005-10-21	0	0.155	0.146	0.156	-	-	0	0	-	5,547	5,225	5,583	-	-	0	-	0.00%
2005-10-20	0	0.155	0.145	0.155	-	-	0	0	-	5,547	5,189	5,547	-	-	0	-	0.00%
2005-10-19	0	0.155	0.144	0.156	-	-	0	0	-	5,547	5,153	5,583	-	-	0	-	0.00%
2005-10-18	0	0.155	0.155	0.156	0.151	0.151	160,000	24,160	0.1510	5,547	5,547	5,583	5,404	5,404	4	5,403.6	0.65%
2005-10-17	0	0.154	0.150	0.154	0.144	0.155	410,000	60,928	0.1486	5,511	5,368	5,511	5,153	5,547	11	5,317.9	2.67%
2005-10-14	0	0.150	0.150	0.169	0.150	0.150	140,000	21,000	0.1500	5,368	5,368	6,048	5,368	5,368	4	5,367.8	-5.66%
2005-10-13	0	0.159	0.150	0.159	-	-	0	0	-	5,690	5,368	5,690	-	-	0	-	-2.45%
2005-10-12	0	0.163	0.163	0.164	0.150	0.150	200,000	30,000	0.1500	5,833	5,833	5,869	5,368	5,368	6	5,367.8	7.95%
2005-10-10	0	0.151	0.151	0.155	0.151	0.155	122,000	18,530	0.1519	5,404	5,404	5,547	5,404	5,547	3	5,435.3	-5.03%
2005-10-07	0	0.159	0.150	0.159	-	-	0	0	-	5,690	5,368	5,690	-	-	0	-	0.00%
2005-10-06	0	0.159	0.149	0.159	-	-	0	0	-	5,690	5,332	5,690	-	-	0	-	0.00%
2005-10-05	0	0.159	0.151	0.159	-	-	0	0	-	5,690	5,404	5,690	-	-	0	-	-0.63%
2005-10-04	0	0.160	0.160	0.164	0.151	0.152	300,000	45,500	0.1517	5,726	5,726	5,869	5,404	5,439	8	5,427.5	5.26%
2005-10-03	0	0.152	0.150	0.161	0.152	0.152	100,000	15,200	0.1520	5,439	5,368	5,761	5,439	5,439	3	5,439.4	-3.18%
2005-09-30	0	0.157	0.157	0.158	0.151	0.155	200,000	30,776	0.1539	5,618	5,618	5,654	5,404	5,547	6	5,506.7	-0.63%
2005-09-29	0	0.158	0.152	0.158	0.158	0.158	100,000	15,800	0.1580	5,654	5,439	5,654	5,654	5,654	3	5,654.1	0.00%
2005-09-28	0	0.158	0.158	0.159	0.152	0.153	100,000	15,288	0.1529	5,654	5,654	5,690	5,439	5,475	3	5,470.9	3.27%
2005-09-27	0	0.153	0.153	0.157	0.153	0.155	668,000	102,680	0.1537	5,475	5,475	5,618	5,475	5,547	19	5,500.7	-4.97%
2005-09-26	0	0.161	0.154	0.161	0.152	0.161	350,000	55,450	0.1584	5,761	5,511	5,761	5,439	5,761	10	5,669.4	3.87%
2005-09-23	0	0.155	0.155	0.166	0.153	0.155	850,000	131,350	0.1545	5,547	5,547	5,940	5,475	5,547	24	5,529.9	-8.82%
2005-09-22	0	0.170	0.155	0.170	-	-	0	0	-	6,084	5,547	6,084	-	-	0	-	0.00%
2005-09-21	0	0.170	0.155	0.170	-	-	0	0	-	6,084	5,547	6,084	-	-	0	-	0.00%
2005-09-20	0	0.170	0.156	0.171	-	-	0	0	-	6,084	5,583	6,119	-	-	0	-	0.00%
2005-09-16	0	0.170	0.155	0.170	-	-	0	0	-	6,084	5,547	6,084	-	-	0	-	-0.58%
2005-09-15	0	0.171	0.156	0.171	-	-	0	0	-	6,119	5,583	6,119	-	-	0	-	-0.58%
2005-09-14	0	0.172	0.155	0.172	-	-	0	0	-	6,155	5,547	6,155	-	-	0	-	0.00%
2005-09-13	0	0.172	0.160	0.172	0.170	0.173	470,000	80,450	0.1712	6,155	5,726	6,155	6,084	6,191	13	6,125.4	1.18%
2005-09-12	0	0.170	0.155	0.170	0.170	0.170	130,000	22,100	0.1700	6,084	5,547	6,084	6,084	6,084	4	6,083.5	-0.58%
2005-09-09	0	0.171	0.171	0.172	0.153	0.156	26,000	4,026	0.1548	6,119	6,119	6,155	5,475	5,583	1	5,541.2	-1.16%
2005-09-08	0	0.173	0.157	0.173	-	-	0	0	-	6,191	5,618	6,191	-	-	0	-	0.00%
2005-09-07	0	0.173	0.157	0.173	-	-	0	0	-	6,191	5,618	6,191	-	-	0	-	-0.57%
2005-09-06	0	0.174	0.155	0.174	-	-	0	0	-	6,227	5,547	6,227	-	-	0	-	0.00%
2005-09-05	0	0.174	0.155	0.174	0.174	0.174	24,000	4,176	0.1740	6,227	5,547	6,227	6,227	6,227	1	6,226.7	2.35%
2005-09-02	0	0.170	0.154	0.170	-	-	0	0	-	6,084	5,511	6,084	-	-	0	-	-1.73%
2005-09-01	0	0.173	0.153	0.173	0.173	0.173	102,000	17,646	0.1730	6,191	5,475	6,191	6,191	6,191	3	6,190.9	2.37%
2005-08-31	0	0.169	0.152	0.175	-	-	0	0	-	6,048	5,439	6,262	-	-	0	-	0.00%
2005-08-30	0	0.169	0.155	0.178	-	-	0	0	-	6,048	5,547	6,370	-	-	0	-	0.00%
2005-08-29	0	0.169	0.154	0.180	-	-	0	0	-	6,048	5,511	6,441	-	-	0	-	0.00%
2005-08-26	0	0.169	0.169	0.180	0.158	0.158	50,000	7,900	0.1580	6,048	6,048	6,441	5,654	5,654	1	5,654.1	2.42%
2005-08-25	0	0.165	0.155	0.167	-	-	0	0	-	5,905	5,547	5,976	-	-	0	-	0.00%
2005-08-24	0	0.165	0.165	0.173	0.165	0.179	2,142,000	370,702	0.1731	5,905	5,905	6,191	5,905	6,406	60	6,193.1	-4.07%
2005-08-23	0	0.172	0.165	0.180	0.159	0.172	110,000	18,570	0.1688	6,155	5,905	6,441	5,690	6,155	3	6,041.2	3.61%
2005-08-22	0	0.166	0.158	0.166	0.154	0.166	254,000	40,840	0.1608	5,940	5,654	5,940	5,511	5,940	7	5,753.8	9.93%
2005-08-19	0	0.151	0.151	0.173	0.150	0.151	170,000	25,630	0.1508	5,404	5,404	6,191	5,368	5,404	5	5,395.2	-6.21%
2005-08-18	0	0.161	0.153	0.180	-	-	0	0	-	5,761	5,475	6,441	-	-	0	-	0.00%
2005-08-17	0	0.161	0.159	0.170	-	-	0	0	-	5,761	5,690	6,084	-	-	0	-	0.00%
2005-08-16	0	0.161	0.161	0.176	0.160	0.160	100,000	16,000	0.1600	5,761	5,761	6,298	5,726	5,726	3	5,725.7	-1.23%
2005-08-15	0	0.163	0.163	0.177	0.160	0.160	1,150,000	184,000	0.1600	5,833	5,833	6,334	5,726	5,726	32	5,725.7	0.00%
2005-08-12	0	0.163	0.163	0.177	0.163	0.163	100,000	16,300	0.1630	5,833	5,833	6,334	5,833	5,833	3	5,833.0	-8.94%
2005-08-11	0	0.179	0.179	0.180	0.165	0.168	930,000	154,280	0.1659	6,406	6,406	6,441	5,905	6,012	26	5,936.5	-4.28%
2005-08-10	0	0.187	0.169	0.187	-	-	0	0	-	6,692	6,048	6,692	-	-	0	-	-0.53%
2005-08-09	0	0.188	0.188	0.189	-	-	0	0	-	6,728	6,728	6,763	-	-	0	-	2.73%
2005-08-08	0	0.183	0.173	0.183	0.173	0.185	608,000	106,400	0.1750	6,549	6,191	6,549	6,191	6,620	17	6,262.4	7.02%
2005-08-05	0	0.171	0.171	0.193	0.170	0.170	30,000	5,100	0.1700	6,119	6,119	6,907	6,084	6,084	1	6,083.5	-7.57%
2005-08-04	0	0.185	0.173	0.191	0.185	0.185	20,000	3,700	0.1850	6,620	6,191	6,835	6,620	6,620	1	6,620.3	-3.14%
2005-08-03	0	0.191	0.186	0.191	0.182	0.198	6,824,000	1,296,546	0.1900	6,835	6,656	6,835	6,513	7,086	191	6,799.2	4.37%
2005-08-02	0	0.183	0.182	0.184	0.170	0.183	2,190,000	384,412	0.1755	6,549	6,513	6,585	6,084	6,549	61	6,281.4	9.58%
2005-08-01	0	0.167	0.167	0.170	0.167	0.171	494,000	82,832	0.1677	5,976	5,976	6,084	5,976	6,119	14	6,000.4	0.60%
2005-07-29	0	0.166	0.162	0.167	0.161	0.169	308,000	49,782	0.1616	5,940	5,797	5,976	5,761	6,048	9	5,784.0	3.75%
2005-07-28	0	0.160	0.160	0.168	0.160	0.160	1,350,000	216,000	0.1600	5,726	5,726	6,012	5,726	5,726	38	5,725.7	-4.19%
2005-07-27	0	0.167	0.163	0.167	0.160	0.172	1,094,000	182,594	0.1669	5,976	5,833	5,976	5,726	6,155	31	5,972.8	-11.17%
2005-07-26	0	0.188	0.172	0.188	0.175	0.188	202,000	35,376	0.1751	6,728	6,155	6,728	6,262	6,728	6	6,267.1	3.87%
2005-07-25	0	0.181	0.175	0.190	-	-	0	0	-	6,477	6,262	6,799	-	-	0	-	0.00%
2005-07-22	0	0.181	0.172	0.190	-	-	0	0	-	6,477	6,155	6,799	-	-	0	-	0.00%
2005-07-21	0	0.181	0.180	0.190	-	-	0	0	-	6,477	6,441	6,799	-	-	0	-	0.00%
2005-07-20	0	0.181	0.180	0.190	0.180	0.181	138,000	24,880	0.1803	6,477	6,441	6,799	6,441	6,477	4	6,451.7	2.26%
2005-07-19	0	0.177	0.177	0.185	0.172	0.172	30,000	5,160	0.1720	6,334	6,334	6,620	6,155	6,155	1	6,155.1	-1.67%
2005-07-18	0	0.180	0.177	0.185	0.180	0.180	30,000	5,400	0.1800	6,441	6,334	6,620	6,441	6,441	1	6,441.4	0.00%
2005-07-15	0	0.180	0.175	0.185	-	-	0	0	-	6,441	6,262	6,620	-	-	0	-	0.00%
2005-07-14	0	0.180	0.177	0.185	0.179	0.180	102,000	18,358	0.1800	6,441	6,334	6,620	6,406	6,441	3	6,440.7	0.56%
2005-07-13	0	0.179	0.178	0.189	0.178	0.182	650,000	116,900	0.1798	6,406	6,370	6,763	6,370	6,513	18	6,435.9	-3.76%
2005-07-12	0	0.186	0.185	0.193	0.186	0.188	200,000	37,400	0.1870	6,656	6,620	6,907	6,656	6,728	6	6,691.9	-5.10%
2005-07-11	0	0.196	0.186	0.196	0.196	0.196	150,000	28,400	0.1893	7,014	6,656	7,014	7,014	7,014	4	6,775.4	5.38%
2005-07-08	0	0.186	0.175	0.197	0.186	0.186	100,000	18,600	0.1860	6,656	6,262	7,050	6,656	6,656	3	6,656.1	0.00%
2005-07-07	0	0.186	0.186	0.200	0.186	0.186	168,000	31,248	0.1860	6,656	6,656	7,157	6,656	6,656	5	6,656.1	-4.62%
2005-07-06	0	0.195	0.190	0.200	0.190	0.200	168,000	32,250	0.1920	6,978	6,799	7,157	6,799	7,157	5	6,869.5	2.63%
2005-07-05	0	0.190	0.180	0.200	-	-	0	0	-	6,799	6,441	7,157	-	-	0	-	0.00%
2005-07-04	0	0.190	0.190	0.200	0.190	0.191	300,000	57,100	0.1903	6,799	6,799	7,157	6,799	6,835	8	6,811.2	-3.06%
2005-06-30	0	0.196	0.192	0.200	0.196	0.196	100,000	19,600	0.1960	7,014	6,871	7,157	7,014	7,014	3	7,013.9	0.00%
2005-06-29	0	0.196	0.196	0.202	0.191	0.195	340,000	65,770	0.1934	7,014	7,014	7,229	6,835	6,978	10	6,922.4	-0.51%
2005-06-28	0	0.197	0.197	0.205	0.195	0.204	980,000	195,250	0.1992	7,050	7,050	7,336	6,978	7,300	27	7,129.7	-7.08%
2005-06-27	0	0.212	-	0.220	-	-	0	0	-	7,587	-	7,873	-	-	0	-	0.00%
2005-06-24	0	0.212	-	0.212	-	-	0	0	-	7,587	-	7,587	-	-	0	-	-0.47%
2005-06-23	0	0.213	0.205	0.213	-	-	0	0	-	7,622	7,336	7,622	-	-	0	-	-2.29%
2005-06-22	0	0.218	0.201	0.218	0.218	0.218	40,000	8,720	0.2180	7,801	7,193	7,801	7,801	7,801	1	7,801.2	0.00%
2005-06-21	0	0.218	0.218	0.219	0.200	0.220	234,000	48,320	0.2065	7,801	7,801	7,837	7,157	7,873	7	7,389.5	-0.91%
2005-06-20	0	0.220	-	0.220	0.220	0.220	10,000	2,200	0.2200	7,873	-	7,873	7,873	7,873	0	7,872.8	-0.90%
2005-06-17	0	0.222	0.205	0.223	0.210	0.223	712,000	151,210	0.2124	7,944	7,336	7,980	7,515	7,980	20	7,599.9	9.36%
2005-06-16	0	0.203	0.200	0.203	0.198	0.210	486,000	97,630	0.2009	7,264	7,157	7,264	7,086	7,515	14	7,188.7	0.50%
2005-06-15	0	0.202	0.202	0.210	0.200	0.200	60,000	12,000	0.2000	7,229	7,229	7,515	7,157	7,157	2	7,157.1	0.00%
2005-06-14	0	0.202	0.202	0.209	0.194	0.203	1,150,000	231,412	0.2012	7,229	7,229	7,479	6,942	7,264	32	7,201.0	-4.27%
2005-06-13	0	0.211	0.211	0.221	0.211	0.211	30,000	6,330	0.2110	7,551	7,551	7,909	7,551	7,551	1	7,550.7	-4.52%
2005-06-10	0	0.221	0.212	0.221	-	-	0	0	-	7,909	7,587	7,909	-	-	0	-	0.00%
2005-06-09	0	0.221	0.221	0.225	0.221	0.222	166,000	36,766	0.2215	7,909	7,909	8,052	7,909	7,944	5	7,925.8	-1.78%
2005-06-08	0	0.225	0.215	0.225	0.221	0.230	916,000	206,010	0.2249	8,052	7,694	8,052	7,909	8,231	26	8,048.2	0.90%
2005-06-07	0	0.223	0.223	0.227	0.223	0.228	500,000	112,750	0.2255	7,980	7,980	8,123	7,980	8,159	14	8,069.6	-3.04%
2005-06-06	0	0.230	0.220	0.230	0.227	0.235	250,000	57,690	0.2308	8,231	7,873	8,231	8,123	8,410	7	8,257.8	-2.13%
2005-06-03	0	0.235	0.223	0.235	0.218	0.237	2,584,000	583,270	0.2257	8,410	7,980	8,410	7,801	8,481	72	8,077.6	-0.84%
2005-06-02	0	0.237	0.237	0.250	0.235	0.255	1,776,000	432,630	0.2436	8,481	8,481	8,946	8,410	9,125	50	8,717.3	-7.06%
2005-06-01	0	0.255	0.250	0.255	0.230	0.275	16,086,000	4,160,762	0.2587	9,125	8,946	9,125	8,231	9,841	450	9,256.2	8.97%
2005-05-31	0	0.234	0.228	0.234	0.223	0.246	2,320,000	545,076	0.2349	8,374	8,159	8,374	7,980	8,803	65	8,407.7	-2.50%
2005-05-30	0	0.240	0.238	0.241	0.190	0.244	8,242,000	1,809,076	0.2195	8,589	8,517	8,624	6,799	8,732	230	7,854.7	20.60%
2005-05-27	0	0.199	0.177	0.199	0.179	0.210	10,122,000	1,987,440	0.1963	7,121	6,334	7,121	6,406	7,515	283	7,026.4	0.51%
2005-05-26	0	0.198	0.197	0.198	0.190	0.200	1,410,000	275,238	0.1952	7,086	7,050	7,086	6,799	7,157	39	6,985.5	5.32%
2005-05-25	0	0.188	0.176	0.188	0.177	0.188	614,000	110,098	0.1793	6,728	6,298	6,728	6,334	6,728	17	6,416.8	4.44%
2005-05-24	0	0.180	0.180	0.184	0.180	0.190	590,000	106,300	0.1802	6,441	6,441	6,585	6,441	6,799	16	6,447.4	-5.26%
2005-05-23	0	0.190	0.180	0.196	-	-	0	0	-	6,799	6,441	7,014	-	-	0	-	0.00%
2005-05-20	0	0.190	0.190	0.191	0.175	0.190	356,000	65,420	0.1838	6,799	6,799	6,835	6,262	6,799	10	6,576.1	-1.04%
2005-05-19	0	0.192	0.175	0.195	-	-	0	0	-	6,871	6,262	6,978	-	-	0	-	0.00%
2005-05-18	0	0.192	-	0.196	-	-	0	0	-	6,871	-	7,014	-	-	0	-	0.00%
2005-05-17	0	0.192	0.180	0.196	0.192	0.192	130,000	24,960	0.1920	6,871	6,441	7,014	6,871	6,871	4	6,870.8	0.00%
2005-05-13	0	0.192	0.186	0.199	0.192	0.202	3,444,000	674,198	0.1958	6,871	6,656	7,121	6,871	7,229	96	7,005.4	1.59%
2005-05-12	0	0.189	0.190	0.192	0.181	0.189	484,000	89,370	0.1846	6,763	6,799	6,871	6,477	6,763	14	6,607.7	5.00%
2005-05-11	0	0.180	0.178	0.185	0.178	0.185	356,000	64,066	0.1800	6,441	6,370	6,620	6,370	6,620	10	6,440.0	-2.17%
2005-05-10	0	0.184	0.183	0.186	0.181	0.190	312,000	56,982	0.1826	6,585	6,549	6,656	6,477	6,799	9	6,535.7	2.22%
2005-05-09	0	0.180	0.174	0.192	0.180	0.196	204,000	36,872	0.1807	6,441	6,227	6,871	6,441	7,014	6	6,468.0	-4.26%
2005-05-06	0	0.188	0.188	0.189	0.181	0.182	600,000	108,700	0.1812	6,728	6,728	6,763	6,477	6,513	17	6,483.1	-0.53%
2005-05-05	0	0.189	0.189	0.190	0.185	0.185	150,000	27,750	0.1850	6,763	6,763	6,799	6,620	6,620	4	6,620.3	0.53%
2005-05-04	0	0.188	0.182	0.190	-	-	0	0	-	6,728	6,513	6,799	-	-	0	-	0.00%
2005-05-03	0	0.188	-	0.190	0.188	0.188	100,000	18,800	0.1880	6,728	-	6,799	6,728	6,728	3	6,727.7	-1.57%
2005-04-29	0	0.191	0.191	0.192	0.180	0.180	100,000	18,000	0.1800	6,835	6,835	6,871	6,441	6,441	3	6,441.4	4.95%
2005-04-28	0	0.182	0.178	0.190	-	-	0	0	-	6,513	6,370	6,799	-	-	0	-	0.00%
2005-04-27	0	0.182	0.177	0.192	0.182	0.182	500,000	91,000	0.1820	6,513	6,334	6,871	6,513	6,513	14	6,512.9	-4.21%
2005-04-26	0	0.190	0.172	0.195	-	-	0	0	-	6,799	6,155	6,978	-	-	0	-	0.00%
2005-04-25	0	0.190	0.170	0.194	-	-	0	0	-	6,799	6,084	6,942	-	-	0	-	0.00%
2005-04-22	0	0.190	0.175	0.190	-	-	2,400	408	0.1700	6,799	6,262	6,799	-	-	0	6,083.5	-2.56%
2005-04-21	0	0.195	0.195	0.196	-	-	100,000	17,800	0.1780	6,978	6,978	7,014	-	-	3	6,369.8	3.72%
2005-04-20	0	0.188	0.173	0.198	0.188	0.188	100,000	18,800	0.1880	6,728	6,191	7,086	6,728	6,728	3	6,727.7	-5.53%
2005-04-19	0	0.199	0.199	0.200	0.188	0.188	80,000	15,040	0.1880	7,121	7,121	7,157	6,728	6,728	2	6,727.7	10.56%
2005-04-18	0	0.180	0.177	-	-	-	0	0	-	6,441	6,334	-	-	-	0	-	0.00%
2005-04-15	0	0.180	0.170	0.208	0.180	0.180	60,000	10,800	0.1800	6,441	6,084	7,443	6,441	6,441	2	6,441.4	-12.62%
2005-04-14	0	0.206	0.206	0.207	0.190	0.190	100,000	19,000	0.1900	7,372	7,372	7,408	6,799	6,799	3	6,799.2	-0.48%
2005-04-13	0	0.207	0.190	0.207	-	-	0	0	-	7,408	6,799	7,408	-	-	0	-	-0.48%
2005-04-12	0	0.208	0.208	0.209	-	-	0	0	-	7,443	7,443	7,479	-	-	0	-	3.48%
2005-04-11	0	0.201	0.170	0.209	-	-	0	0	-	7,193	6,084	7,479	-	-	0	-	0.00%
2005-04-08	0	0.201	0.201	0.202	0.191	0.191	400,000	76,400	0.1910	7,193	7,193	7,229	6,835	6,835	11	6,835.0	-0.50%
2005-04-07	0	0.202	0.182	0.202	0.201	0.202	100,000	20,110	0.2011	7,229	6,513	7,229	7,193	7,229	3	7,196.4	4.12%
2005-04-06	0	0.194	0.190	0.202	0.180	0.202	590,000	117,520	0.1992	6,942	6,799	7,229	6,441	7,229	16	7,128.0	-3.96%
2005-04-04	0	0.202	0.190	0.205	-	-	0	0	-	7,229	6,799	7,336	-	-	0	-	0.00%
2005-04-01	0	0.202	0.190	-	0.202	0.202	200,000	40,400	0.2020	7,229	6,799	-	7,229	7,229	6	7,228.7	2.54%
2005-03-31	0	0.197	0.195	0.201	0.195	0.197	700,000	136,700	0.1953	7,050	6,978	7,193	6,978	7,050	20	6,988.4	3.68%
2005-03-30	0	0.190	0.182	0.192	0.190	0.190	332,000	63,080	0.1900	6,799	6,513	6,871	6,799	6,799	9	6,799.2	0.00%
2005-03-29	0	0.190	0.178	0.192	0.190	0.190	100,000	19,000	0.1900	6,799	6,370	6,871	6,799	6,799	3	6,799.2	0.53%
2005-03-24	0	0.189	0.189	0.190	0.170	0.183	680,000	122,142	0.1796	6,763	6,763	6,799	6,084	6,549	19	6,427.8	13.17%
2005-03-23	0	0.167	0.162	0.173	-	-	0	0	-	5,976	5,797	6,191	-	-	0	-	0.00%
2005-03-22	0	0.167	0.167	0.180	0.167	0.167	10,000	1,670	0.1670	5,976	5,976	6,441	5,976	5,976	0	5,976.2	-4.57%
2005-03-21	0	0.175	0.169	0.180	-	-	0	0	-	6,262	6,048	6,441	-	-	0	-	0.00%
2005-03-18	0	0.175	0.169	0.180	-	-	0	0	-	6,262	6,048	6,441	-	-	0	-	0.00%
2005-03-17	0	0.175	0.175	0.182	0.165	0.181	476,000	81,400	0.1710	6,262	6,262	6,513	5,905	6,477	13	6,119.6	1.16%
2005-03-16	0	0.173	0.165	0.175	-	-	0	0	-	6,191	5,905	6,262	-	-	0	-	0.00%
2005-03-15	0	0.173	0.166	0.175	-	-	0	0	-	6,191	5,940	6,262	-	-	0	-	0.00%
2005-03-14	0	0.173	0.173	0.174	0.161	0.169	200,000	32,940	0.1647	6,191	6,191	6,227	5,761	6,048	6	5,893.9	3.59%
2005-03-11	0	0.167	0.167	0.175	0.167	0.167	50,000	8,350	0.1670	5,976	5,976	6,262	5,976	5,976	1	5,976.2	-4.57%
2005-03-10	0	0.175	0.168	0.182	-	-	0	0	-	6,262	6,012	6,513	-	-	0	-	0.00%
2005-03-09	0	0.175	0.173	0.177	0.175	0.177	390,000	68,950	0.1768	6,262	6,191	6,334	6,262	6,334	11	6,326.7	2.34%
2005-03-08	0	0.171	0.171	0.184	0.171	0.171	20,000	3,420	0.1710	6,119	6,119	6,585	6,119	6,119	1	6,119.3	-5.00%
2005-03-07	0	0.180	0.180	0.183	0.180	0.180	548,000	98,640	0.1800	6,441	6,441	6,549	6,441	6,441	15	6,441.4	1.69%
2005-03-04	0	0.177	0.170	0.178	0.155	0.177	260,000	43,520	0.1674	6,334	6,084	6,370	5,547	6,334	7	5,989.9	-2.75%
2005-03-03	0	0.182	0.165	0.185	-	-	0	0	-	6,513	5,905	6,620	-	-	0	-	0.00%
2005-03-02	0	0.182	0.182	0.183	0.171	0.175	800,000	138,240	0.1728	6,513	6,513	6,549	6,119	6,262	22	6,183.7	-1.62%
2005-03-01	0	0.185	0.175	0.185	0.172	0.185	172,000	31,394	0.1825	6,620	6,262	6,620	6,155	6,620	5	6,531.7	3.35%
2005-02-28	0	0.179	0.172	0.184	-	-	0	0	-	6,406	6,155	6,585	-	-	0	-	0.00%
2005-02-25	0	0.179	0.171	0.182	0.178	0.179	260,000	46,440	0.1786	6,406	6,119	6,513	6,370	6,406	7	6,391.8	4.68%
2005-02-24	0	0.171	0.164	0.179	-	-	0	0	-	6,119	5,869	6,406	-	-	0	-	0.00%
2005-02-23	0	0.171	0.164	0.175	-	-	0	0	-	6,119	5,869	6,262	-	-	0	-	0.00%
2005-02-22	0	0.171	0.163	0.178	0.170	0.171	400,000	68,300	0.1708	6,119	5,833	6,370	6,084	6,119	11	6,110.4	-1.16%
2005-02-21	0	0.173	0.171	0.178	-	-	0	0	-	6,191	6,119	6,370	-	-	0	-	0.00%
2005-02-18	0	0.173	0.163	0.176	0.160	0.173	544,000	93,524	0.1719	6,191	5,833	6,298	5,726	6,191	15	6,152.2	2.37%
2005-02-17	0	0.169	0.161	0.171	0.169	0.169	224,000	37,856	0.1690	6,048	5,761	6,119	6,048	6,048	6	6,047.7	5.63%
2005-02-16	0	0.160	0.160	0.170	0.160	0.166	226,000	37,360	0.1653	5,726	5,726	6,084	5,726	5,940	6	5,915.7	-3.61%
2005-02-15	0	0.166	0.161	0.172	-	-	0	0	-	5,940	5,761	6,155	-	-	0	-	0.00%
2005-02-14	0	0.166	0.166	0.173	0.166	0.166	400,000	66,400	0.1660	5,940	5,940	6,191	5,940	5,940	11	5,940.4	-4.60%
2005-02-08	0	0.174	0.165	-	0.160	0.174	740,000	120,960	0.1635	6,227	5,905	-	5,726	6,227	21	5,849.5	8.07%
2005-02-07	0	0.161	0.161	0.170	0.161	0.161	2,300,000	370,300	0.1610	5,761	5,761	6,084	5,761	5,761	64	5,761.5	-4.73%
2005-02-04	0	0.169	0.155	0.177	-	-	0	0	-	6,048	5,547	6,334	-	-	0	-	0.00%
2005-02-03	0	0.169	0.152	0.169	-	-	0	0	-	6,048	5,439	6,048	-	-	0	-	-0.59%
2005-02-02	0	0.170	-	0.170	-	-	0	0	-	6,084	-	6,084	-	-	0	-	-1.73%
2005-02-01	0	0.173	-	0.175	-	-	0	0	-	6,191	-	6,262	-	-	0	-	0.00%
2005-01-31	0	0.173	0.173	-	-	-	0	0	-	6,191	6,191	-	-	-	0	-	16.11%
2005-01-28	0	0.149	0.149	0.163	0.149	0.156	230,000	35,610	0.1548	5,332	5,332	5,833	5,332	5,583	6	5,540.5	-3.87%
2005-01-27	0	0.155	0.150	0.163	-	-	0	0	-	5,547	5,368	5,833	-	-	0	-	0.00%
2005-01-26	0	0.155	0.149	0.163	0.155	0.155	200,000	31,000	0.1550	5,547	5,332	5,833	5,547	5,547	6	5,546.7	-3.12%
2005-01-25	0	0.160	0.146	0.160	0.160	0.160	920,000	147,200	0.1600	5,726	5,225	5,726	5,726	5,726	26	5,725.7	0.00%
2005-01-24	0	0.160	0.149	0.160	0.163	0.163	20,000	3,260	0.1630	5,726	5,332	5,726	5,833	5,833	1	5,833.0	1.27%
2005-01-21	0	0.158	0.158	0.160	0.149	0.149	10,000	1,490	0.1490	5,654	5,654	5,726	5,332	5,332	0	5,332.0	-0.63%
2005-01-20	0	0.159	0.150	0.160	-	-	0	0	-	5,690	5,368	5,726	-	-	0	-	0.00%
2005-01-19	0	0.159	0.150	0.159	0.155	0.162	308,000	48,730	0.1582	5,690	5,368	5,690	5,547	5,797	9	5,661.8	0.63%
2005-01-18	0	0.158	0.145	0.158	-	-	0	0	-	5,654	5,189	5,654	-	-	0	-	0.00%
2005-01-17	0	0.158	-	0.159	-	-	0	0	-	5,654	-	5,690	-	-	0	-	0.00%
2005-01-14	0	0.158	-	0.158	-	-	0	0	-	5,654	-	5,654	-	-	0	-	0.00%
2005-01-13	0	0.158	0.158	0.159	-	-	0	0	-	5,654	5,654	5,690	-	-	0	-	5.33%
2005-01-12	0	0.150	0.144	0.150	0.148	0.157	192,000	28,882	0.1504	5,368	5,153	5,368	5,296	5,618	5	5,383.1	-5.06%
2005-01-11	0	0.158	0.158	0.159	-	-	0	0	-	5,654	5,654	5,690	-	-	0	-	1.94%
2005-01-10	0	0.155	0.155	0.157	0.147	0.148	130,000	19,210	0.1478	5,547	5,547	5,618	5,260	5,296	4	5,288.0	-3.12%
2005-01-07	0	0.160	0.151	0.164	-	-	0	0	-	5,726	5,404	5,869	-	-	0	-	0.00%
2005-01-06	0	0.160	0.155	0.160	0.159	0.160	292,000	46,648	0.1598	5,726	5,547	5,726	5,690	5,726	8	5,716.8	0.63%
2005-01-05	0	0.159	-	0.159	-	-	0	0	-	5,690	-	5,690	-	-	0	-	-0.63%
2005-01-04	0	0.160	-	0.160	-	-	0	0	-	5,726	-	5,726	-	-	0	-	-0.62%
2005-01-03	0	0.161	-	0.161	0.161	0.161	28,000	4,508	0.1610	5,761	-	5,761	5,761	5,761	1	5,761.5	-1.23%
2004-12-31	0	0.163	0.163	0.164	0.150	0.151	300,000	45,100	0.1503	5,833	5,833	5,869	5,368	5,404	8	5,379.7	-0.61%
2004-12-30	0	0.164	-	0.165	-	-	100,000	16,400	0.1640	5,869	-	5,905	-	-	3	5,868.8	0.00%
2004-12-29	0	0.164	0.164	0.165	0.147	0.147	10,000	1,470	0.1470	5,869	5,869	5,905	5,260	5,260	0	5,260.5	-0.61%
2004-12-28	0	0.165	0.145	0.165	-	-	0	0	-	5,905	5,189	5,905	-	-	0	-	0.00%
2004-12-24	0	0.165	0.148	0.165	-	-	0	0	-	5,905	5,296	5,905	-	-	0	-	0.00%
2004-12-23	0	0.165	-	0.165	-	-	0	0	-	5,905	-	5,905	-	-	0	-	0.00%
2004-12-22	0	0.165	-	0.165	-	-	0	0	-	5,905	-	5,905	-	-	0	-	-2.94%
2004-12-21	0	0.170	0.170	0.173	0.148	0.148	100,000	14,800	0.1480	6,084	6,084	6,191	5,296	5,296	3	5,296.2	12.58%
2004-12-20	0	0.151	0.151	0.164	-	-	0	0	-	5,404	5,404	5,869	-	-	0	-	0.67%
2004-12-17	0	0.150	0.150	0.163	0.150	0.150	100,000	15,000	0.1500	5,368	5,368	5,833	5,368	5,368	3	5,367.8	-6.25%
2004-12-16	0	0.160	0.160	0.171	0.157	0.161	104,000	16,648	0.1601	5,726	5,726	6,119	5,618	5,761	3	5,728.4	-3.03%
2004-12-15	0	0.165	0.153	0.170	0.165	0.165	1,050,000	173,250	0.1650	5,905	5,475	6,084	5,905	5,905	29	5,904.6	-2.94%
2004-12-14	0	0.170	0.153	0.174	0.170	0.170	180,000	30,600	0.1700	6,084	5,475	6,227	6,084	6,084	5	6,083.5	3.03%
2004-12-13	0	0.165	0.160	0.170	0.162	0.178	700,000	121,200	0.1731	5,905	5,726	6,084	5,797	6,370	20	6,196.0	-2.94%
2004-12-10	0	0.170	-	0.174	-	-	0	0	-	6,084	-	6,227	-	-	0	-	0.00%
2004-12-09	0	0.170	0.151	0.170	-	-	0	0	-	6,084	5,404	6,084	-	-	0	-	0.00%
2004-12-08	0	0.170	0.151	0.170	0.170	0.170	100,000	17,000	0.1700	6,084	5,404	6,084	6,084	6,084	3	6,083.5	0.59%
2004-12-07	0	0.169	0.169	0.170	-	-	0	0	-	6,048	6,048	6,084	-	-	0	-	4.32%
2004-12-06	0	0.162	0.151	0.170	-	-	0	0	-	5,797	5,404	6,084	-	-	0	-	0.00%
2004-12-03	0	0.162	-	0.170	-	-	0	0	-	5,797	-	6,084	-	-	0	-	0.00%
2004-12-02	0	0.162	0.154	0.165	0.162	0.162	150,000	24,300	0.1620	5,797	5,511	5,905	5,797	5,797	4	5,797.2	-2.99%
2004-12-01	0	0.167	0.154	0.167	0.169	0.169	140,000	23,660	0.1690	5,976	5,511	5,976	6,048	6,048	4	6,047.7	0.00%
2004-11-30	0	0.167	0.152	0.167	0.151	0.170	150,000	24,550	0.1637	5,976	5,439	5,976	5,404	6,084	4	5,856.9	7.74%
2004-11-29	0	0.155	0.147	0.165	0.145	0.164	258,000	39,314	0.1524	5,547	5,260	5,905	5,189	5,869	7	5,453.0	-10.40%
2004-11-26	0	0.173	0.147	0.173	-	-	0	0	-	6,191	5,260	6,191	-	-	0	-	0.00%
2004-11-25	0	0.173	-	0.173	0.174	0.175	130,000	22,650	0.1742	6,191	-	6,191	6,227	6,262	4	6,234.9	2.37%
2004-11-24	0	0.169	0.168	0.171	0.160	0.169	288,000	47,612	0.1653	6,048	6,012	6,119	5,726	6,048	8	5,916.0	6.96%
2004-11-23	0	0.158	0.158	0.165	0.150	0.160	466,000	73,790	0.1583	5,654	5,654	5,905	5,368	5,726	13	5,666.5	7.48%
2004-11-22	0	0.147	0.147	-	0.147	0.147	394,000	57,918	0.1470	5,260	5,260	-	5,260	5,260	11	5,260.5	0.00%
2004-11-19	0	0.147	0.147	0.150	0.139	0.142	394,000	55,366	0.1405	5,260	5,260	5,368	4,974	5,082	11	5,028.7	-2.00%
2004-11-18	0	0.150	0.150	0.165	0.150	0.155	270,000	41,000	0.1519	5,368	5,368	5,905	5,368	5,547	8	5,434.1	-5.06%
2004-11-17	0	0.158	0.143	0.170	-	-	0	0	-	5,654	5,117	6,084	-	-	0	-	0.00%
2004-11-16	0	0.158	0.147	-	-	-	0	0	-	5,654	5,260	-	-	-	0	-	0.00%
2004-11-15	0	0.158	0.140	0.160	-	-	0	0	-	5,654	5,010	5,726	-	-	0	-	0.00%
2004-11-12	0	0.158	0.157	0.162	0.140	0.169	5,498,000	883,974	0.1608	5,654	5,618	5,797	5,010	6,048	154	5,753.6	12.06%
2004-11-11	0	0.141	0.140	0.155	-	-	0	0	-	5,046	5,010	5,547	-	-	0	-	0.00%
2004-11-10	0	0.141	0.139	0.155	-	-	0	0	-	5,046	4,974	5,547	-	-	0	-	0.00%
2004-11-09	0	0.141	0.141	0.155	0.138	0.138	10,000	1,380	0.1380	5,046	5,046	5,547	4,938	4,938	0	4,938.4	-7.24%
2004-11-08	0	0.152	-	0.155	-	-	0	0	-	5,439	-	5,547	-	-	0	-	0.00%
2004-11-05	0	0.152	0.145	0.152	-	-	50,000	7,250	0.1450	5,439	5,189	5,439	-	-	1	5,188.9	0.00%
2004-11-04	0	0.152	0.140	0.152	-	-	0	0	-	5,439	5,010	5,439	-	-	0	-	-0.65%
2004-11-03	0	0.153	0.140	0.153	0.155	0.155	100,000	15,500	0.1550	5,475	5,010	5,475	5,547	5,547	3	5,546.7	-3.16%
2004-11-02	0	0.158	-	0.158	0.150	0.158	102,000	15,316	0.1502	5,654	-	5,654	5,368	5,654	3	5,373.4	6.04%
2004-11-01	0	0.149	-	0.150	-	-	0	0	-	5,332	-	5,368	-	-	0	-	0.00%
2004-10-29	0	0.149	0.149	0.150	-	-	0	0	-	5,332	5,332	5,368	-	-	0	-	5.67%
2004-10-28	0	0.141	0.140	0.149	0.140	0.141	104,000	14,660	0.1410	5,046	5,010	5,332	5,010	5,046	3	5,044.4	-2.76%
2004-10-27	0	0.145	-	0.145	-	-	0	0	-	5,189	-	5,189	-	-	0	-	-2.68%
2004-10-26	0	0.149	0.149	0.150	-	-	0	0	-	5,332	5,332	5,368	-	-	0	-	2.76%
2004-10-25	0	0.145	-	0.145	-	-	0	0	-	5,189	-	5,189	-	-	0	-	-1.36%
2004-10-21	0	0.147	0.135	0.150	-	-	0	0	-	5,260	4,831	5,368	-	-	0	-	0.00%
2004-10-20	0	0.147	0.132	0.150	-	-	0	0	-	5,260	4,724	5,368	-	-	0	-	0.00%
2004-10-19	0	0.147	0.136	0.150	-	-	0	0	-	5,260	4,867	5,368	-	-	0	-	0.00%
2004-10-18	0	0.147	-	0.150	-	-	0	0	-	5,260	-	5,368	-	-	0	-	0.00%
2004-10-15	0	0.147	0.147	0.148	0.140	0.140	280,000	39,200	0.1400	5,260	5,260	5,296	5,010	5,010	8	5,010.0	-1.34%
2004-10-14	0	0.149	0.140	0.150	-	-	0	0	-	5,332	5,010	5,368	-	-	0	-	0.00%
2004-10-13	0	0.149	0.149	0.150	0.145	0.145	100,000	14,500	0.1450	5,332	5,332	5,368	5,189	5,189	3	5,188.9	0.68%
2004-10-12	0	0.148	0.135	0.149	-	-	0	0	-	5,296	4,831	5,332	-	-	0	-	0.00%
2004-10-11	0	0.148	0.132	0.148	0.148	0.148	180,000	26,640	0.1480	5,296	4,724	5,296	5,296	5,296	5	5,296.2	2.78%
2004-10-08	0	0.144	0.131	0.150	0.136	0.150	240,000	33,080	0.1378	5,153	4,688	5,368	4,867	5,368	7	4,932.4	-3.36%
2004-10-07	0	0.149	0.136	0.150	-	-	0	0	-	5,332	4,867	5,368	-	-	0	-	0.00%
2004-10-06	0	0.149	0.149	0.150	-	-	0	0	-	5,332	5,332	5,368	-	-	0	-	4.93%
2004-10-05	0	0.142	0.142	0.150	0.142	0.150	406,000	57,768	0.1423	5,082	5,082	5,368	5,082	5,368	11	5,091.8	-4.70%
2004-10-04	0	0.149	-	0.150	-	-	0	0	-	5,332	-	5,368	-	-	0	-	0.00%
2004-09-30	0	0.149	0.141	0.149	0.147	0.149	304,000	44,692	0.1470	5,332	5,046	5,332	5,260	5,332	8	5,260.9	2.76%
2004-09-28	0	0.145	0.139	0.149	-	-	0	0	-	5,189	4,974	5,332	-	-	0	-	0.00%
2004-09-27	0	0.145	0.139	0.150	-	-	0	0	-	5,189	4,974	5,368	-	-	0	-	0.00%
2004-09-24	0	0.145	0.142	0.153	-	-	0	0	-	5,189	5,082	5,475	-	-	0	-	0.00%
2004-09-23	0	0.145	0.145	0.153	0.145	0.145	190,000	27,550	0.1450	5,189	5,189	5,475	5,189	5,189	5	5,188.9	-5.23%
2004-09-22	0	0.153	0.153	0.154	-	-	0	0	-	5,475	5,475	5,511	-	-	0	-	3.38%
2004-09-21	0	0.148	0.143	0.152	-	-	0	0	-	5,296	5,117	5,439	-	-	0	-	0.00%
2004-09-20	0	0.148	0.147	0.159	0.145	0.148	54,000	7,980	0.1478	5,296	5,260	5,690	5,189	5,296	2	5,288.3	-5.13%
2004-09-17	0	0.156	0.143	0.160	-	-	0	0	-	5,583	5,117	5,726	-	-	0	-	0.00%
2004-09-16	0	0.156	0.151	0.160	0.150	0.156	730,000	111,000	0.1521	5,583	5,404	5,726	5,368	5,583	20	5,441.3	11.43%
2004-09-15	0	0.140	0.140	0.150	0.140	0.140	100,000	14,000	0.1400	5,010	5,010	5,368	5,010	5,010	3	5,010.0	-4.76%
2004-09-14	0	0.147	0.147	0.158	0.146	0.154	740,000	109,822	0.1484	5,260	5,260	5,654	5,225	5,511	21	5,310.8	-2.00%
2004-09-13	0	0.150	0.152	0.153	0.142	0.155	500,000	74,530	0.1491	5,368	5,439	5,475	5,082	5,547	14	5,334.2	-9.64%
2004-09-10	0	0.166	0.141	0.168	-	-	0	0	-	5,940	5,046	6,012	-	-	0	-	0.00%
2004-09-09	0	0.166	-	0.168	-	-	0	0	-	5,940	-	6,012	-	-	0	-	0.00%
2004-09-08	0	0.166	0.166	0.167	-	-	0	0	-	5,940	5,940	5,976	-	-	0	-	1.84%
2004-09-07	0	0.163	0.163	0.164	-	-	0	0	-	5,833	5,833	5,869	-	-	0	-	4.49%
2004-09-06	0	0.156	0.148	0.156	0.155	0.160	476,000	74,886	0.1573	5,583	5,296	5,583	5,547	5,726	13	5,629.9	2.63%
2004-09-03	0	0.152	0.148	0.158	0.152	0.155	700,000	107,300	0.1533	5,439	5,296	5,654	5,439	5,547	20	5,485.4	-9.52%
2004-09-02	0	0.168	-	0.168	-	-	0	0	-	6,012	-	6,012	-	-	0	-	0.00%
2004-09-01	0	0.168	0.144	0.170	-	-	0	0	-	6,012	5,153	6,084	-	-	0	-	0.00%
2004-08-31	0	0.168	-	0.168	-	-	0	0	-	6,012	-	6,012	-	-	0	-	-1.18%
2004-08-30	0	0.170	-	0.170	0.170	0.170	50,000	8,500	0.1700	6,084	-	6,084	6,084	6,084	1	6,083.5	1.80%
2004-08-27	0	0.167	0.167	0.168	-	-	0	0	-	5,976	5,976	6,012	-	-	0	-	3.09%
2004-08-26	0	0.162	0.162	0.169	-	-	0	0	-	5,797	5,797	6,048	-	-	0	-	5.19%
2004-08-25	0	0.154	0.146	0.154	-	-	0	0	-	5,511	5,225	5,511	-	-	0	-	0.00%
2004-08-24	0	0.154	0.153	0.165	0.154	0.167	874,000	137,720	0.1576	5,511	5,475	5,905	5,511	5,976	24	5,638.9	-8.33%
2004-08-23	0	0.168	-	0.170	0.168	0.175	382,000	65,786	0.1722	6,012	-	6,084	6,012	6,262	11	6,162.8	0.00%
2004-08-20	0	0.168	-	0.171	-	-	0	0	-	6,012	-	6,119	-	-	0	-	0.00%
2004-08-19	0	0.168	0.168	-	-	-	0	0	-	6,012	6,012	-	-	-	0	-	8.39%
2004-08-18	0	0.155	-	0.155	-	-	0	0	-	5,547	-	5,547	-	-	0	-	0.00%
2004-08-17	0	0.155	-	0.155	-	-	0	0	-	5,547	-	5,547	-	-	0	-	0.00%
2004-08-16	0	0.155	-	0.155	-	-	0	0	-	5,547	-	5,547	-	-	0	-	0.00%
2004-08-13	0	0.155	0.163	-	0.137	0.137	84,000	11,670	0.1389	5,547	5,833	-	4,903	4,903	2	4,971.6	-1.27%
2004-08-12	0	0.157	0.136	0.160	-	-	0	0	-	5,618	4,867	5,726	-	-	0	-	0.00%
2004-08-11	0	0.157	0.138	0.157	-	-	0	0	-	5,618	4,938	5,618	-	-	0	-	0.00%
2004-08-10	0	0.157	-	0.157	-	-	0	0	-	5,618	-	5,618	-	-	0	-	-0.63%
2004-08-09	0	0.158	0.141	0.160	0.156	0.158	152,000	23,716	0.1560	5,654	5,046	5,726	5,583	5,654	4	5,583.5	3.27%
2004-08-06	0	0.153	-	0.154	-	-	0	0	-	5,475	-	5,511	-	-	0	-	0.00%
2004-08-05	0	0.153	0.153	0.154	0.150	0.150	200,000	30,000	0.1500	5,475	5,475	5,511	5,368	5,368	6	5,367.8	2.00%
2004-08-04	0	0.150	0.138	0.150	0.155	0.155	288,000	44,300	0.1538	5,368	4,938	5,368	5,547	5,547	8	5,504.5	0.00%
2004-08-03	0	0.150	-	0.150	0.150	0.150	600,000	90,000	0.1500	5,368	-	5,368	5,368	5,368	17	5,367.8	-1.32%
2004-08-02	0	0.152	0.152	-	-	-	0	0	-	5,439	5,439	-	-	-	0	-	4.83%
2004-07-30	0	0.145	0.135	0.145	-	-	0	0	-	5,189	4,831	5,189	-	-	0	-	0.00%
2004-07-29	0	0.145	-	0.153	-	-	0	0	-	5,189	-	5,475	-	-	0	-	0.00%
2004-07-28	0	0.145	0.152	-	-	-	0	0	-	5,189	5,439	-	-	-	0	-	0.00%
2004-07-27	0	0.145	0.143	-	0.143	0.150	1,950,000	282,610	0.1449	5,189	5,117	-	5,117	5,368	54	5,186.3	0.00%
2004-07-26	0	0.145	0.140	0.146	0.140	0.152	840,000	121,570	0.1447	5,189	5,010	5,225	5,010	5,439	23	5,179.1	-19.44%
2004-07-23	0	0.180	0.166	0.180	0.170	0.180	110,000	19,132	0.1739	6,441	5,940	6,441	6,084	6,441	3	6,224.1	11.11%
2004-07-22	0	0.162	0.155	0.180	0.162	0.162	20,000	3,240	0.1620	5,797	5,547	6,441	5,797	5,797	1	5,797.2	4.52%
2004-07-21	0	0.155	0.155	0.164	0.150	0.150	50,000	7,500	0.1500	5,547	5,547	5,869	5,368	5,368	1	5,367.8	-11.43%
2004-07-20	0	0.175	-	0.182	-	-	0	0	-	6,262	-	6,513	-	-	0	-	0.00%
2004-07-19	0	0.175	-	0.175	-	-	0	0	-	6,262	-	6,262	-	-	0	-	-2.78%
2004-07-16	0	0.180	0.180	0.185	-	-	0	0	-	6,441	6,441	6,620	-	-	0	-	5.88%
2004-07-15	0	0.170	-	0.170	-	-	0	0	-	6,084	-	6,084	-	-	0	-	0.00%
2004-07-14	0	0.170	-	0.170	-	-	0	0	-	6,084	-	6,084	-	-	0	-	-5.56%
2004-07-13	0	0.180	0.153	0.184	0.180	0.180	20,000	3,600	0.1800	6,441	5,475	6,585	6,441	6,441	1	6,441.4	9.09%
2004-07-12	0	0.165	0.158	0.180	-	-	0	0	-	5,905	5,654	6,441	-	-	0	-	0.00%
2004-07-09	0	0.165	0.157	0.180	-	-	0	0	-	5,905	5,618	6,441	-	-	0	-	0.00%
2004-07-08	0	0.165	0.165	0.180	0.162	0.165	742,000	121,894	0.1643	5,905	5,905	6,441	5,797	5,905	21	5,878.7	-4.62%
2004-07-07	0	0.173	0.166	0.180	-	-	100,000	17,300	0.1730	6,191	5,940	6,441	-	-	3	6,190.9	0.00%
2004-07-06	0	0.173	0.163	0.173	0.154	0.173	362,000	58,156	0.1607	6,191	5,833	6,191	5,511	6,191	10	5,749.0	8.81%
2004-07-05	0	0.159	0.158	0.159	0.158	0.165	200,000	32,150	0.1608	5,690	5,654	5,690	5,654	5,905	6	5,752.5	-3.64%
2004-07-02	0	0.165	-	0.190	-	-	0	0	-	5,905	-	6,799	-	-	0	-	0.00%
2004-06-30	0	0.165	0.156	0.165	0.155	0.165	160,000	24,900	0.1556	5,905	5,583	5,905	5,547	5,905	4	5,569.1	0.00%
2004-06-29	0	0.165	0.165	0.190	0.165	0.165	490,000	80,850	0.1650	5,905	5,905	6,799	5,905	5,905	14	5,904.6	3.13%
2004-06-28	0	0.160	-	0.190	-	-	0	0	-	5,726	-	6,799	-	-	0	-	0.00%
2004-06-25	0	0.160	0.156	0.165	0.160	0.165	270,000	43,700	0.1619	5,726	5,583	5,905	5,726	5,905	8	5,791.9	0.00%
2004-06-24	0	0.160	0.160	0.190	0.152	0.152	150,000	22,800	0.1520	5,726	5,726	6,799	5,439	5,439	4	5,439.4	6.67%
2004-06-23	0	0.150	0.144	0.190	-	-	0	0	-	5,368	5,153	6,799	-	-	0	-	0.00%
2004-06-21	0	0.150	0.143	0.179	-	-	0	0	-	5,368	5,117	6,406	-	-	0	-	0.00%
2004-06-18	0	0.150	0.146	0.160	0.150	0.155	650,000	98,000	0.1508	5,368	5,225	5,726	5,368	5,547	18	5,395.3	-7.41%
2004-06-17	0	0.162	0.153	0.163	0.162	0.170	500,000	82,800	0.1656	5,797	5,475	5,833	5,797	6,084	14	5,926.1	-4.71%
2004-06-16	0	0.170	0.166	0.171	0.170	0.170	50,000	8,500	0.1700	6,084	5,940	6,119	6,084	6,084	1	6,083.5	-0.58%
2004-06-15	0	0.171	0.121	0.179	-	-	0	0	-	6,119	4,330	6,406	-	-	0	-	0.00%
2004-06-14	0	0.171	0.167	0.175	0.171	0.180	500,000	87,200	0.1744	6,119	5,976	6,262	6,119	6,441	14	6,241.0	-4.47%
2004-06-11	0	0.179	0.166	0.179	0.169	0.180	510,000	88,430	0.1734	6,406	5,940	6,406	6,048	6,441	14	6,204.9	-0.56%
2004-06-10	0	0.180	0.180	0.190	0.170	0.174	250,000	43,300	0.1732	6,441	6,441	6,799	6,084	6,227	7	6,198.0	-6.25%
2004-06-09	0	0.192	-	0.198	-	-	0	0	-	6,871	-	7,086	-	-	0	-	0.00%
2004-06-08	0	0.192	0.180	0.192	0.192	0.192	50,000	9,600	0.1920	6,871	6,441	6,871	6,871	6,871	1	6,870.8	-3.03%
2004-06-07	0	0.198	-	-	-	-	0	0	-	7,086	-	-	-	-	0	-	0.00%
2004-06-04	0	0.198	0.198	-	-	-	0	0	-	7,086	7,086	-	-	-	0	-	4.21%
2004-06-03	0	0.190	0.170	0.198	-	-	0	0	-	6,799	6,084	7,086	-	-	0	-	0.00%
2004-06-02	0	0.190	0.160	0.198	-	-	0	0	-	6,799	5,726	7,086	-	-	0	-	0.00%
2004-06-01	0	0.190	-	0.190	0.190	0.191	350,000	66,550	0.1901	6,799	-	6,799	6,799	6,835	10	6,804.3	-3.06%
2004-05-31	0	0.196	0.196	-	-	-	0	0	-	7,014	7,014	-	-	-	0	-	4.26%
2004-05-28	0	0.188	0.188	0.195	0.188	0.188	150,000	28,200	0.1880	6,728	6,728	6,978	6,728	6,728	4	6,727.7	1.62%
2004-05-27	0	0.185	0.187	0.188	-	-	0	0	-	6,620	6,692	6,728	-	-	0	-	0.00%
2004-05-25	0	0.185	0.177	0.185	0.185	0.185	50,000	9,250	0.1850	6,620	6,334	6,620	6,620	6,620	1	6,620.3	1.65%
2004-05-24	0	0.182	0.182	0.183	0.172	0.182	170,000	30,540	0.1796	6,513	6,513	6,549	6,155	6,513	5	6,428.7	1.11%
2004-05-21	0	0.180	0.174	0.180	0.171	0.180	210,000	36,910	0.1758	6,441	6,227	6,441	6,119	6,441	6	6,289.7	1.12%
2004-05-20	0	0.178	0.178	0.180	-	-	0	0	-	6,370	6,370	6,441	-	-	0	-	3.49%
2004-05-19	0	0.172	0.162	0.180	0.172	0.172	100,000	17,200	0.1720	6,155	5,797	6,441	6,155	6,155	3	6,155.1	0.00%
2004-05-18	0	0.172	0.164	0.172	0.172	0.172	48,000	8,256	0.1720	6,155	5,869	6,155	6,155	6,155	1	6,155.1	0.00%
2004-05-17	0	0.172	0.172	0.187	0.172	0.187	28,000	4,966	0.1774	6,155	6,155	6,692	6,155	6,692	1	6,346.8	-4.44%
2004-05-14	0	0.180	0.175	0.194	0.180	0.180	20,000	3,600	0.1800	6,441	6,262	6,942	6,441	6,441	1	6,441.4	-4.26%
2004-05-13	0	0.188	0.180	0.190	-	-	0	0	-	6,728	6,441	6,799	-	-	0	-	0.00%
2004-05-12	0	0.188	0.185	0.194	-	-	0	0	-	6,728	6,620	6,942	-	-	0	-	0.00%
2004-05-11	0	0.188	0.188	0.193	0.188	0.188	900,000	169,200	0.1880	6,728	6,728	6,907	6,728	6,728	25	6,727.7	0.00%
2004-05-10	0	0.188	0.167	0.196	-	-	0	0	-	6,728	5,976	7,014	-	-	0	-	0.00%
2004-05-07	0	0.188	-	-	-	-	0	0	-	6,728	-	-	-	-	0	-	0.00%
2004-05-06	0	0.188	0.183	-	0.188	0.188	176,000	33,088	0.1880	6,728	6,549	-	6,728	6,728	5	6,727.7	0.00%
2004-05-05	0	0.188	0.182	-	-	-	0	0	-	6,728	6,513	-	-	-	0	-	0.00%
2004-05-04	0	0.188	0.185	0.195	0.185	0.188	200,000	37,300	0.1865	6,728	6,620	6,978	6,620	6,728	6	6,674.0	-2.08%
2004-05-03	0	0.192	0.192	0.200	0.192	0.192	60,000	11,520	0.1920	6,871	6,871	7,157	6,871	6,871	2	6,870.8	-4.00%
2004-04-30	0	0.200	0.181	0.200	-	-	0	0	-	7,157	6,477	7,157	-	-	0	-	0.00%
2004-04-29	0	0.200	0.152	0.200	0.200	0.200	60,000	12,000	0.2000	7,157	5,439	7,157	7,157	7,157	2	7,157.1	-3.85%
2004-04-28	0	0.208	-	0.208	-	-	50,000	10,350	0.2070	7,443	-	7,443	-	-	1	7,407.6	-0.95%
2004-04-27	0	0.210	-	0.210	-	-	0	0	-	7,515	-	7,515	-	-	0	-	0.00%
2004-04-26	0	0.210	-	0.210	-	-	80,000	16,640	0.2080	7,515	-	7,515	-	-	2	7,443.4	-4.55%
2004-04-23	0	0.220	-	0.224	-	-	0	0	-	7,873	-	8,016	-	-	0	-	0.00%
2004-04-22	0	0.220	-	0.220	0.200	0.220	102,000	20,440	0.2004	7,873	-	7,873	7,157	7,873	3	7,171.1	4.76%
2004-04-21	0	0.210	-	0.210	-	-	0	0	-	7,515	-	7,515	-	-	0	-	0.00%
2004-04-20	0	0.210	-	0.210	-	-	0	0	-	7,515	-	7,515	-	-	0	-	-1.87%
2004-04-19	0	0.214	-	0.214	-	-	0	0	-	7,658	-	7,658	-	-	0	-	-4.46%
2004-04-16	0	0.224	0.225	0.226	0.208	0.226	256,000	53,752	0.2100	8,016	8,052	8,088	7,443	8,088	7	7,513.8	2.75%
2004-04-15	0	0.218	0.218	0.227	-	-	0	0	-	7,801	7,801	8,123	-	-	0	-	8.46%
2004-04-14	0	0.201	0.201	0.227	0.201	0.201	10,000	2,010	0.2010	7,193	7,193	8,123	7,193	7,193	0	7,192.9	-12.23%
2004-04-13	0	0.229	-	0.230	-	-	0	0	-	8,195	-	8,231	-	-	0	-	0.00%
2004-04-08	0	0.229	0.229	0.230	0.210	0.218	154,000	32,660	0.2121	8,195	8,195	8,231	7,515	7,801	4	7,589.3	9.05%
2004-04-07	0	0.210	0.206	0.210	0.210	0.210	150,000	31,500	0.2100	7,515	7,372	7,515	7,515	7,515	4	7,514.9	0.00%
2004-04-06	0	0.210	0.202	0.218	-	-	0	0	-	7,515	7,229	7,801	-	-	0	-	0.00%
2004-04-02	0	0.210	0.186	0.210	-	-	0	0	-	7,515	6,656	7,515	-	-	0	-	0.00%
2004-04-01	0	0.210	0.195	0.213	0.210	0.210	80,000	16,800	0.2100	7,515	6,978	7,622	7,515	7,515	2	7,514.9	-1.87%
2004-03-31	0	0.214	-	0.219	-	-	0	0	-	7,658	-	7,837	-	-	0	-	0.00%
2004-03-30	0	0.214	0.214	0.215	0.200	0.202	550,000	110,450	0.2008	7,658	7,658	7,694	7,157	7,229	15	7,186.4	1.90%
2004-03-29	0	0.210	0.205	0.219	0.210	0.215	454,000	96,600	0.2128	7,515	7,336	7,837	7,515	7,694	13	7,614.3	-6.25%
2004-03-26	0	0.224	0.220	0.224	0.220	0.224	390,000	86,008	0.2205	8,016	7,873	8,016	7,873	8,016	11	7,891.9	-0.88%
2004-03-25	0	0.226	0.220	0.229	-	-	70,000	15,820	0.2260	8,088	7,873	8,195	-	-	2	8,087.5	0.00%
2004-03-24	0	0.226	0.220	0.229	-	-	0	0	-	8,088	7,873	8,195	-	-	0	-	0.00%
2004-03-23	0	0.226	0.226	0.227	0.223	0.223	100,000	22,300	0.2230	8,088	8,088	8,123	7,980	7,980	3	7,980.1	-0.88%
2004-03-22	0	0.228	0.214	0.228	0.214	0.230	270,000	61,040	0.2261	8,159	7,658	8,159	7,658	8,231	8	8,090.2	2.70%
2004-03-19	0	0.222	0.215	0.222	0.222	0.223	438,000	97,316	0.2222	7,944	7,694	7,944	7,944	7,980	12	7,950.9	0.00%
2004-03-18	0	0.222	0.230	0.236	0.210	0.229	200,000	43,890	0.2195	7,944	8,231	8,445	7,515	8,195	6	7,853.1	-3.48%
2004-03-17	0	0.230	0.225	0.230	0.223	0.230	222,050	49,899	0.2247	8,231	8,052	8,231	7,980	8,231	6	8,041.7	3.14%
2004-03-16	0	0.223	0.223	0.229	0.223	0.230	150,000	34,330	0.2289	7,980	7,980	8,195	7,980	8,231	4	8,190.1	-5.51%
2004-03-15	0	0.236	0.227	0.236	0.236	0.236	100,000	23,600	0.2360	8,445	8,123	8,445	8,445	8,445	3	8,445.4	2.61%
2004-03-12	0	0.230	0.225	0.230	0.220	0.230	782,000	173,810	0.2223	8,231	8,052	8,231	7,873	8,231	22	7,953.8	-2.95%
2004-03-11	0	0.237	-	0.237	0.239	0.239	50,000	11,950	0.2390	8,481	-	8,481	8,553	8,553	1	8,552.7	-0.84%
2004-03-10	0	0.239	0.221	0.240	0.235	0.239	100,000	23,700	0.2370	8,553	7,909	8,589	8,410	8,553	3	8,481.1	5.29%
2004-03-09	0	0.227	0.222	0.235	0.227	0.230	308,000	70,030	0.2274	8,123	7,944	8,410	8,123	8,231	9	8,136.5	-1.73%
2004-03-08	0	0.231	0.231	0.239	0.231	0.239	220,000	52,320	0.2378	8,266	8,266	8,553	8,266	8,553	6	8,510.4	0.43%
2004-03-05	0	0.230	0.229	0.230	0.228	0.239	394,000	91,158	0.2314	8,231	8,195	8,231	8,159	8,553	11	8,279.5	-3.36%
2004-03-04	0	0.238	0.235	0.238	0.235	0.238	38,000	8,954	0.2356	8,517	8,410	8,517	8,410	8,517	1	8,432.2	0.42%
2004-03-03	0	0.237	0.235	0.237	0.238	0.238	500,000	119,000	0.2380	8,481	8,410	8,481	8,517	8,517	14	8,516.9	-0.84%
2004-03-02	0	0.239	0.234	0.239	0.234	0.239	200,000	46,972	0.2349	8,553	8,374	8,553	8,374	8,553	6	8,404.6	2.14%
2004-03-01	0	0.234	0.234	0.239	0.234	0.240	390,000	92,912	0.2382	8,374	8,374	8,553	8,374	8,589	11	8,525.4	-2.50%
2004-02-27	0	0.240	0.240	0.244	0.239	0.244	1,139,155	276,354	0.2426	8,589	8,589	8,732	8,553	8,732	32	8,681.4	-1.23%
2004-02-26	0	0.243	0.239	0.245	0.238	0.244	390,000	94,850	0.2432	8,696	8,553	8,767	8,517	8,732	11	8,703.2	1.25%
2004-02-25	0	0.240	0.235	0.240	0.235	0.240	566,000	134,740	0.2381	8,589	8,410	8,589	8,410	8,589	16	8,519.0	-2.04%
2004-02-24	0	0.245	0.238	0.245	0.240	0.246	714,000	173,032	0.2423	8,767	8,517	8,767	8,589	8,803	20	8,672.3	4.70%
2004-02-23	0	0.234	0.234	0.240	0.234	0.236	542,000	127,294	0.2349	8,374	8,374	8,589	8,374	8,445	15	8,404.6	-3.31%
2004-02-20	0	0.242	0.242	0.244	0.242	0.245	870,000	211,410	0.2430	8,660	8,660	8,732	8,660	8,767	24	8,695.9	-1.63%
2004-02-19	0	0.246	0.246	0.247	0.240	0.250	1,542,000	379,572	0.2462	8,803	8,803	8,839	8,589	8,946	43	8,808.8	-0.81%
2004-02-18	0	0.248	0.242	0.250	0.235	0.248	2,226,000	534,994	0.2403	8,875	8,660	8,946	8,410	8,875	62	8,600.6	5.08%
2004-02-17	0	0.236	0.236	0.244	0.235	0.243	1,526,000	365,422	0.2395	8,445	8,445	8,732	8,410	8,696	43	8,569.3	-1.26%
2004-02-16	0	0.239	0.239	0.244	0.239	0.245	1,610,000	391,860	0.2434	8,553	8,553	8,732	8,553	8,767	45	8,709.9	-0.42%
2004-02-13	0	0.240	0.238	0.240	0.232	0.240	1,054,000	249,656	0.2369	8,589	8,517	8,589	8,302	8,589	29	8,476.3	1.27%
2004-02-12	0	0.237	0.237	0.240	0.230	0.236	1,520,000	355,120	0.2336	8,481	8,481	8,589	8,231	8,445	42	8,360.6	0.00%
2004-02-11	0	0.237	0.236	0.239	0.236	0.242	5,640,000	1,346,720	0.2388	8,481	8,445	8,553	8,445	8,660	158	8,544.8	-0.84%
2004-02-10	0	0.239	0.236	0.239	0.234	0.255	12,056,000	2,895,220	0.2401	8,553	8,445	8,553	8,374	9,125	337	8,593.8	-4.40%
2004-02-09	0	0.250	0.246	0.250	0.245	0.255	13,738,000	3,417,910	0.2488	8,946	8,803	8,946	8,767	9,125	384	8,903.1	2.04%
2004-02-06	0	0.245	0.245	0.247	0.244	0.285	21,872,000	5,657,328	0.2587	8,767	8,767	8,839	8,732	10,199	611	9,256.1	-7.55%
2004-02-05	0	0.265	0.255	0.260	0.242	0.280	64,612,000	16,670,010	0.2580	9,483	9,125	9,304	8,660	10,020	1,806	9,232.7	8.16%
2004-02-04	1	-	-	-	-	-	0	0	-	8,767	-	-	-	-	0	-	0.00%
2004-02-03	1	-	-	-	-	-	0	0	-	8,767	-	-	-	-	0	-	0.00%
2004-02-02	0	0.245	0.245	0.255	0.245	0.250	266,000	65,920	0.2478	8,767	8,767	9,125	8,767	8,946	7	8,868.3	-5.77%
2004-01-30	0	0.260	0.250	0.260	0.255	0.265	1,150,000	298,750	0.2598	9,304	8,946	9,304	9,125	9,483	32	9,296.4	0.00%
2004-01-29	0	0.260	0.250	0.260	0.241	0.280	4,156,000	1,057,716	0.2545	9,304	8,946	9,304	8,624	10,020	116	9,107.5	6.12%
2004-01-28	0	0.245	0.245	0.249	0.239	0.255	2,554,000	624,696	0.2446	8,767	8,767	8,911	8,553	9,125	71	8,752.9	0.00%
2004-01-27	0	0.245	0.243	0.250	0.236	0.245	810,000	197,400	0.2437	8,767	8,696	8,946	8,445	8,767	23	8,721.0	2.08%
2004-01-26	0	0.240	0.233	0.240	-	-	0	0	-	8,589	8,338	8,589	-	-	0	-	-4.00%
2004-01-21	0	0.250	0.250	-	0.240	0.245	100,000	24,250	0.2425	8,946	8,946	-	8,589	8,767	3	8,678.0	6.38%
2004-01-20	0	0.235	0.232	0.240	0.230	0.235	180,000	41,650	0.2314	8,410	8,302	8,589	8,231	8,410	5	8,280.3	2.17%
2004-01-19	0	0.230	0.228	0.240	0.230	0.230	350,000	80,500	0.2300	8,231	8,159	8,589	8,231	8,231	10	8,230.6	-4.17%
2004-01-16	0	0.240	0.216	0.245	-	-	0	0	-	8,589	7,730	8,767	-	-	0	-	0.00%
2004-01-15	0	0.240	-	0.245	-	-	0	0	-	8,589	-	8,767	-	-	0	-	0.00%
2004-01-14	0	0.240	0.230	0.240	0.240	0.240	40,000	9,600	0.2400	8,589	8,231	8,589	8,589	8,589	1	8,588.5	-2.04%
2004-01-13	0	0.245	0.245	0.250	0.244	0.245	644,000	157,176	0.2441	8,767	8,767	8,946	8,732	8,767	18	8,733.9	0.41%
2004-01-12	0	0.244	-	0.244	-	-	0	0	-	8,732	-	8,732	-	-	0	-	0.00%
2004-01-09	0	0.244	0.244	0.245	0.220	0.240	530,000	121,490	0.2292	8,732	8,732	8,767	7,873	8,589	15	8,203.0	8.44%
2004-01-08	0	0.225	0.216	0.230	0.216	0.225	100,000	22,050	0.2205	8,052	7,730	8,231	7,730	8,052	3	7,890.7	1.35%
2004-01-07	0	0.222	0.216	-	-	-	0	0	-	7,944	7,730	-	-	-	0	-	0.00%
2004-01-06	0	0.222	0.215	-	-	-	0	0	-	7,944	7,694	-	-	-	0	-	0.00%
2004-01-05	0	0.222	0.221	0.226	0.221	0.224	488,000	108,808	0.2230	7,944	7,909	8,088	7,909	8,016	14	7,979.0	0.00%
2004-01-02	0	0.222	0.219	0.225	0.217	0.222	550,000	121,100	0.2202	7,944	7,837	8,052	7,765	7,944	15	7,879.3	0.91%
2003-12-31	0	0.220	0.212	0.227	0.220	0.227	402,000	88,654	0.2205	7,873	7,587	8,123	7,873	8,123	11	7,891.8	-2.65%
2003-12-30	0	0.226	0.226	0.230	0.226	0.226	30,000	6,780	0.2260	8,088	8,088	8,231	8,088	8,088	1	8,087.5	2.26%
2003-12-29	0	0.221	0.221	0.230	0.220	0.221	466,000	102,820	0.2206	7,909	7,909	8,231	7,873	7,909	13	7,895.8	0.91%
2003-12-24	0	0.219	0.219	-	0.211	0.216	160,000	34,300	0.2144	7,837	7,837	-	7,551	7,730	4	7,671.5	-3.10%
2003-12-23	0	0.226	0.226	-	0.225	0.226	150,000	33,850	0.2257	8,088	8,088	-	8,052	8,088	4	8,075.6	-1.74%
2003-12-22	0	0.230	0.230	0.241	0.226	0.226	60,000	13,560	0.2260	8,231	8,231	8,624	8,088	8,088	2	8,087.5	-1.29%
2003-12-19	0	0.233	0.232	0.239	0.233	0.239	360,000	84,370	0.2344	8,338	8,302	8,553	8,338	8,553	10	8,386.7	0.87%
2003-12-18	0	0.231	0.231	0.240	0.231	0.235	336,000	78,688	0.2342	8,266	8,266	8,589	8,266	8,410	9	8,380.6	-2.94%
2003-12-17	0	0.238	0.238	0.239	0.231	0.234	270,000	62,870	0.2329	8,517	8,517	8,553	8,266	8,374	8	8,332.7	-0.42%
2003-12-16	0	0.239	0.239	0.240	0.234	0.234	100,000	23,400	0.2340	8,553	8,553	8,589	8,374	8,374	3	8,373.8	-1.65%
2003-12-15	0	0.243	0.242	0.243	0.230	0.260	2,364,000	562,564	0.2380	8,696	8,660	8,696	8,231	9,304	66	8,515.9	-8.30%
2003-12-12	0	0.265	0.265	0.270	0.265	0.265	229,700	60,828	0.2648	9,483	9,483	9,662	9,483	9,483	6	9,476.5	0.00%
2003-12-11	0	0.265	0.265	0.270	0.265	0.265	100,000	26,500	0.2650	9,483	9,483	9,662	9,483	9,483	3	9,483.1	-1.85%
2003-12-10	0	0.270	0.265	0.270	0.265	0.275	387,145	106,365	0.2747	9,662	9,483	9,662	9,483	9,841	11	9,831.8	-1.82%
2003-12-09	0	0.275	0.275	0.280	0.270	0.270	160,000	43,200	0.2700	9,841	9,841	10,020	9,662	9,662	4	9,662.1	-1.79%
2003-12-08	0	0.280	0.270	0.280	0.285	0.300	286,000	84,540	0.2956	10,020	9,662	10,020	10,199	10,736	8	10,578	5.66%
2003-12-05	0	0.265	0.265	0.270	0.250	0.265	110,000	29,000	0.2636	9,483	9,483	9,662	8,946	9,483	3	9,434.3	-1.85%
2003-12-04	0	0.270	0.265	0.270	0.270	0.275	300,000	81,500	0.2717	9,662	9,483	9,662	9,662	9,841	8	9,721.7	-1.82%
2003-12-03	0	0.275	0.275	0.280	0.265	0.275	190,000	51,730	0.2723	9,841	9,841	10,020	9,483	9,841	5	9,743.1	0.00%
2003-12-02	0	0.275	0.275	0.280	0.275	0.280	1,018,000	282,690	0.2777	9,841	9,841	10,020	9,841	10,020	28	9,937.3	-3.51%
2003-12-01	0	0.285	0.275	0.285	0.285	0.285	2,000	570	0.2850	10,199	9,841	10,199	10,199	10,199	0	10,199	3.64%
2003-11-28	0	0.275	0.275	0.280	0.265	0.265	20,000	5,300	0.2650	9,841	9,841	10,020	9,483	9,483	1	9,483.1	3.77%
2003-11-27	0	0.265	0.260	0.265	0.260	0.275	1,094,000	289,800	0.2649	9,483	9,304	9,483	9,304	9,841	31	9,479.5	-3.64%
2003-11-26	0	0.275	0.265	0.280	-	-	0	0	-	9,841	9,483	10,020	-	-	0	-	0.00%
2003-11-25	0	0.275	0.265	0.280	-	-	0	0	-	9,841	9,483	10,020	-	-	0	-	0.00%
2003-11-24	0	0.275	0.265	0.280	-	-	0	0	-	9,841	9,483	10,020	-	-	0	-	0.00%
2003-11-21	0	0.275	0.265	0.275	0.260	0.275	196,000	51,460	0.2626	9,841	9,483	9,841	9,304	9,841	5	9,395.5	3.77%
2003-11-20	0	0.265	0.265	0.280	0.265	0.270	210,000	56,650	0.2698	9,483	9,483	10,020	9,483	9,662	6	9,653.5	-1.85%
2003-11-19	0	0.270	0.270	0.280	0.270	0.270	180,000	48,600	0.2700	9,662	9,662	10,020	9,662	9,662	5	9,662.1	-1.82%
2003-11-18	0	0.275	0.270	0.280	0.270	0.280	960,000	265,800	0.2769	9,841	9,662	10,020	9,662	10,020	27	9,908.1	-3.51%
2003-11-17	0	0.285	0.285	0.290	0.280	0.290	936,000	268,630	0.2870	10,199	10,199	10,378	10,020	10,378	26	10,270	-1.72%
2003-11-14	0	0.290	0.285	0.290	0.285	0.305	3,666,000	1,086,960	0.2965	10,378	10,199	10,378	10,199	10,915	102	10,610	-1.69%
2003-11-13	0	0.295	0.295	0.300	0.270	0.300	10,152,000	2,892,140	0.2849	10,557	10,557	10,736	9,662	10,736	284	10,195	7.27%
2003-11-12	0	0.275	0.270	0.275	0.255	0.275	6,334,000	1,716,140	0.2709	9,841	9,662	9,841	9,125	9,841	177	9,695.7	7.84%
2003-11-11	0	0.255	0.250	0.255	0.250	0.260	822,000	207,520	0.2525	9,125	8,946	9,125	8,946	9,304	23	9,034.3	-1.92%
2003-11-10	0	0.260	0.250	0.260	0.250	0.260	690,000	172,520	0.2500	9,304	8,946	9,304	8,946	9,304	19	8,947.4	4.00%
2003-11-07	0	0.250	0.250	0.255	0.250	0.255	380,000	95,110	0.2503	8,946	8,946	9,125	8,946	9,125	11	8,956.7	0.00%
2003-11-06	0	0.250	0.250	0.255	0.247	0.265	410,000	102,230	0.2493	8,946	8,946	9,125	8,839	9,483	11	8,922.8	0.00%
2003-11-05	0	0.250	0.250	0.260	0.250	0.250	726,000	181,500	0.2500	8,946	8,946	9,304	8,946	8,946	20	8,946.4	0.00%
2003-11-04	0	0.250	0.250	0.255	0.250	0.250	400,000	100,000	0.2500	8,946	8,946	9,125	8,946	8,946	11	8,946.4	0.00%
2003-11-03	0	0.250	0.249	0.250	0.250	0.265	1,556,000	389,300	0.2502	8,946	8,911	8,946	8,946	9,483	43	8,953.3	0.40%
2003-10-31	0	0.249	0.246	0.249	0.245	0.249	488,000	119,568	0.2450	8,911	8,803	8,911	8,767	8,911	14	8,768.0	-0.40%
2003-10-30	0	0.250	0.249	0.250	0.247	0.250	2,232,000	556,754	0.2494	8,946	8,911	8,946	8,839	8,946	62	8,926.4	1.63%
2003-10-29	0	0.246	0.246	0.255	0.240	0.250	570,000	139,218	0.2442	8,803	8,803	9,125	8,589	8,946	16	8,740.3	1.23%
2003-10-28	0	0.243	0.237	0.275	-	-	0	0	-	8,696	8,481	9,841	-	-	0	-	0.00%
2003-10-27	0	0.243	0.243	0.265	0.243	0.245	90,000	21,910	0.2434	8,696	8,696	9,483	8,696	8,767	3	8,711.8	-0.82%
2003-10-24	0	0.245	0.237	0.275	-	-	0	0	-	8,767	8,481	9,841	-	-	0	-	0.00%
2003-10-23	0	0.245	0.245	0.250	0.245	0.247	440,000	108,000	0.2455	8,767	8,767	8,946	8,767	8,839	12	8,783.7	-2.00%
2003-10-22	0	0.250	0.250	0.260	0.250	0.250	648,000	162,000	0.2500	8,946	8,946	9,304	8,946	8,946	18	8,946.4	0.00%
2003-10-21	0	0.250	0.250	0.255	0.250	0.255	730,000	183,150	0.2509	8,946	8,946	9,125	8,946	9,125	20	8,978.2	0.00%
2003-10-20	0	0.250	0.250	0.265	0.250	0.255	400,000	100,550	0.2514	8,946	8,946	9,483	8,946	9,125	11	8,995.6	-5.66%
2003-10-17	0	0.265	0.250	0.260	0.250	0.275	2,495,700	652,188	0.2613	9,483	8,946	9,304	8,946	9,841	70	9,351.6	0.00%
2003-10-16	0	0.265	0.255	0.265	0.240	0.265	1,258,000	317,340	0.2523	9,483	9,125	9,483	8,589	9,483	35	9,027.1	7.72%
2003-10-15	0	0.246	0.244	0.260	0.242	0.255	346,000	84,650	0.2447	8,803	8,732	9,304	8,660	9,125	10	8,755.0	-1.60%
2003-10-14	0	0.250	0.240	0.250	0.237	0.250	842,000	201,700	0.2395	8,946	8,589	8,946	8,481	8,946	24	8,572.4	4.17%
2003-10-13	0	0.240	0.240	0.248	0.237	0.237	250,000	59,250	0.2370	8,589	8,589	8,875	8,481	8,481	7	8,481.1	1.27%
2003-10-10	0	0.237	0.237	0.243	0.229	0.245	572,000	134,640	0.2354	8,481	8,481	8,696	8,195	8,767	16	8,423.3	0.85%
2003-10-09	0	0.235	0.231	-	0.223	0.235	200,000	45,930	0.2297	8,410	8,266	-	7,980	8,410	6	8,218.1	-2.08%
2003-10-08	0	0.240	0.240	0.250	0.240	0.240	90,000	21,600	0.2400	8,589	8,589	8,946	8,589	8,589	3	8,588.5	0.00%
2003-10-07	0	0.240	0.240	0.250	0.240	0.240	220,000	52,800	0.2400	8,589	8,589	8,946	8,589	8,589	6	8,588.5	0.00%
2003-10-06	0	0.240	-	0.250	0.240	0.246	180,000	43,680	0.2427	8,589	-	8,946	8,589	8,803	5	8,683.9	-4.00%
2003-10-03	0	0.250	0.224	0.250	-	-	0	0	-	8,946	8,016	8,946	-	-	0	-	0.00%
2003-10-02	0	0.250	-	0.255	0.250	0.250	100,000	25,000	0.2500	8,946	-	9,125	8,946	8,946	3	8,946.4	0.00%
2003-09-30	0	0.250	0.246	0.255	0.220	0.265	330,000	82,200	0.2491	8,946	8,803	9,125	7,873	9,483	9	8,913.8	0.00%
2003-09-29	0	0.250	0.200	0.250	-	-	0	0	-	8,946	7,157	8,946	-	-	0	-	0.00%
2003-09-26	0	0.250	-	0.260	-	-	0	0	-	8,946	-	9,304	-	-	0	-	0.00%
2003-09-25	0	0.250	0.250	0.260	0.250	0.250	198,000	49,500	0.2500	8,946	8,946	9,304	8,946	8,946	6	8,946.4	0.00%
2003-09-24	0	0.250	0.245	0.255	0.250	0.260	104,000	26,040	0.2504	8,946	8,767	9,125	8,946	9,304	3	8,960.1	0.81%
2003-09-23	0	0.248	-	0.255	-	-	0	0	-	8,875	-	9,125	-	-	0	-	0.00%
2003-09-22	0	0.248	-	0.255	-	-	0	0	-	8,875	-	9,125	-	-	0	-	0.00%
2003-09-19	0	0.248	0.247	0.248	0.247	0.250	654,000	162,278	0.2481	8,875	8,839	8,875	8,839	8,946	18	8,879.5	-0.80%
2003-09-18	0	0.250	0.250	0.260	0.250	0.260	390,000	99,700	0.2556	8,946	8,946	9,304	8,946	9,304	11	9,148.2	-1.96%
2003-09-17	0	0.255	0.250	0.260	0.250	0.255	370,000	93,150	0.2518	9,125	8,946	9,304	8,946	9,125	10	9,009.2	0.00%
2003-09-16	0	0.255	0.255	0.260	0.250	0.255	410,000	102,900	0.2510	9,125	9,125	9,304	8,946	9,125	11	8,981.3	2.82%
2003-09-15	0	0.248	0.248	0.265	0.247	0.248	210,000	52,030	0.2478	8,875	8,875	9,483	8,839	8,875	6	8,866.3	-0.80%
2003-09-11	0	0.250	0.250	0.255	0.250	0.255	500,000	127,000	0.2540	8,946	8,946	9,125	8,946	9,125	14	9,089.5	-1.96%
2003-09-10	0	0.255	0.248	0.255	0.247	0.255	672,000	168,436	0.2506	9,125	8,875	9,125	8,839	9,125	19	8,969.6	2.00%
2003-09-09	0	0.250	0.250	0.270	0.250	0.270	910,000	235,860	0.2592	8,946	8,946	9,662	8,946	9,662	25	9,275.1	-7.41%
2003-09-08	0	0.270	0.270	0.275	0.265	0.280	780,000	210,860	0.2703	9,662	9,662	9,841	9,483	10,020	22	9,674.0	-1.82%
2003-09-05	0	0.275	0.270	0.275	0.265	0.275	336,000	90,470	0.2693	9,841	9,662	9,841	9,483	9,841	9	9,635.4	3.77%
2003-09-04	0	0.265	0.265	0.275	0.265	0.285	1,920,000	517,200	0.2694	9,483	9,483	9,841	9,483	10,199	54	9,639.7	-7.02%
2003-09-03	0	0.285	0.280	0.290	0.260	0.285	2,234,000	614,090	0.2749	10,199	10,020	10,378	9,304	10,199	62	9,836.8	7.55%
2003-09-02	0	0.265	0.260	0.265	0.260	0.270	1,088,000	289,170	0.2658	9,483	9,304	9,483	9,304	9,662	30	9,511.1	-5.36%
2003-09-01	0	0.280	0.275	0.280	0.270	0.290	11,400,000	3,193,230	0.2801	10,020	9,841	10,020	9,662	10,378	319	10,024	1.82%
2003-08-29	0	0.275	0.270	0.275	0.270	0.280	5,812,000	1,600,110	0.2753	9,841	9,662	9,841	9,662	10,020	162	9,852.1	0.00%
2003-08-28	0	0.275	0.270	0.275	0.270	0.285	5,002,000	1,364,740	0.2728	9,841	9,662	9,841	9,662	10,199	140	9,763.7	0.00%
2003-08-27	0	0.275	0.270	0.275	0.265	0.305	14,862,000	4,100,780	0.2759	9,841	9,662	9,841	9,483	10,915	415	9,874.0	-5.17%
2003-08-26	0	0.290	0.275	0.290	0.255	0.290	3,604,000	988,710	0.2743	10,378	9,841	10,378	9,125	10,378	101	9,817.3	9.43%
2003-08-25	0	0.265	0.255	0.265	0.255	0.265	864,000	223,810	0.2590	9,483	9,125	9,483	9,125	9,483	24	9,269.8	0.00%
2003-08-22	0	0.265	0.260	0.265	0.242	0.275	6,580,000	1,693,720	0.2574	9,483	9,304	9,483	8,660	9,841	184	9,211.3	9.05%
2003-08-21	0	0.243	0.243	0.245	0.240	0.247	1,376,000	334,548	0.2431	8,696	8,696	8,767	8,589	8,839	38	8,700.5	2.97%
2003-08-20	0	0.236	0.236	0.240	0.235	0.243	1,082,000	256,098	0.2367	8,445	8,445	8,589	8,410	8,696	30	8,470.0	0.43%
2003-08-19	0	0.235	0.235	0.241	0.235	0.250	1,668,000	401,494	0.2407	8,410	8,410	8,624	8,410	8,946	47	8,613.7	-2.89%
2003-08-18	0	0.242	0.240	0.242	0.233	0.242	1,150,000	274,022	0.2383	8,660	8,589	8,660	8,338	8,660	32	8,526.9	1.68%
2003-08-15	0	0.238	0.236	0.238	0.232	0.239	1,216,000	287,712	0.2366	8,517	8,445	8,517	8,302	8,553	34	8,467.0	2.15%
2003-08-14	0	0.233	0.233	0.234	0.225	0.234	1,376,000	316,064	0.2297	8,338	8,338	8,374	8,052	8,374	38	8,219.8	0.00%
2003-08-13	0	0.233	0.232	0.233	0.225	0.234	2,213,600	511,374	0.2310	8,338	8,302	8,338	8,052	8,374	62	8,267.0	3.56%
2003-08-12	0	0.225	0.223	0.225	0.219	0.225	2,244,000	500,412	0.2230	8,052	7,980	8,052	7,837	8,052	63	7,980.1	1.35%
2003-08-11	0	0.222	0.222	0.223	0.220	0.223	690,000	153,030	0.2218	7,944	7,944	7,980	7,873	7,980	19	7,936.6	1.37%
2003-08-08	0	0.219	0.219	0.222	0.217	0.225	448,000	98,316	0.2195	7,837	7,837	7,944	7,765	8,052	13	7,853.3	0.00%
2003-08-07	0	0.219	0.219	0.221	0.219	0.228	1,794,000	396,144	0.2208	7,837	7,837	7,909	7,837	8,159	50	7,902.0	-0.90%
2003-08-06	0	0.221	0.221	0.224	0.218	0.224	1,994,000	442,950	0.2221	7,909	7,909	8,016	7,801	8,016	56	7,949.4	-1.34%
2003-08-05	0	0.224	0.220	0.224	0.218	0.224	1,092,000	240,728	0.2204	8,016	7,873	8,016	7,801	8,016	31	7,888.8	0.45%
2003-08-04	0	0.223	0.222	0.225	0.217	0.225	1,436,000	314,880	0.2193	7,980	7,944	8,052	7,765	8,052	40	7,846.9	-1.76%
2003-08-01	0	0.227	0.226	0.235	0.226	0.241	2,052,000	482,978	0.2354	8,123	8,088	8,410	8,088	8,624	57	8,422.8	-1.30%
2003-07-31	0	0.230	0.230	0.235	0.227	0.242	3,790,000	881,036	0.2325	8,231	8,231	8,410	8,123	8,660	106	8,318.8	0.00%
2003-07-30	0	0.230	0.227	0.230	0.217	0.230	2,740,000	614,716	0.2243	8,231	8,123	8,231	7,765	8,231	77	8,028.4	5.99%
2003-07-29	0	0.217	0.215	0.218	0.210	0.225	1,352,000	291,962	0.2159	7,765	7,694	7,801	7,515	8,052	38	7,727.8	-3.56%
2003-07-28	0	0.225	0.220	0.225	0.215	0.225	2,552,000	561,440	0.2200	8,052	7,873	8,052	7,694	8,052	71	7,872.8	0.00%
2003-07-25	0	0.225	0.220	0.225	0.220	0.290	6,630,000	1,567,182	0.2364	8,052	7,873	8,052	7,873	10,378	185	8,458.9	-21.05%
2003-07-24	0	0.285	0.285	0.300	0.280	0.290	1,490,000	424,650	0.2850	10,199	10,199	10,736	10,020	10,378	42	10,199	-1.72%
2003-07-23	0	0.290	0.280	0.295	0.280	0.290	554,000	156,000	0.2816	10,378	10,020	10,557	10,020	10,378	15	10,077	3.57%
2003-07-22	0	0.280	0.280	0.285	0.270	0.280	1,090,000	298,100	0.2735	10,020	10,020	10,199	9,662	10,020	30	9,786.8	-1.75%
2003-07-21	0	0.285	0.280	0.290	0.280	0.285	810,000	230,350	0.2844	10,199	10,020	10,378	10,020	10,199	23	10,177	0.00%
2003-07-18	0	0.285	0.280	0.290	0.280	0.285	592,000	167,220	0.2825	10,199	10,020	10,378	10,020	10,199	17	10,108	-3.39%
2003-07-17	0	0.295	0.280	0.295	0.280	0.300	3,624,000	1,064,410	0.2937	10,557	10,020	10,557	10,020	10,736	101	10,511	-1.67%
2003-07-16	0	0.300	0.300	0.305	0.285	0.315	11,738,000	3,546,620	0.3021	10,736	10,736	10,915	10,199	11,272	328	10,813	5.26%
2003-07-15	0	0.285	0.275	0.285	0.280	0.290	2,902,000	821,190	0.2830	10,199	9,841	10,199	10,020	10,378	81	10,126	1.79%
2003-07-14	0	0.280	0.280	0.285	0.265	0.280	2,542,000	686,940	0.2702	10,020	10,020	10,199	9,483	10,020	71	9,670.5	7.69%
2003-07-11	0	0.260	0.260	0.270	0.260	0.260	80,000	20,800	0.2600	9,304	9,304	9,662	9,304	9,304	2	9,304.2	-1.89%
2003-07-10	0	0.265	0.260	0.270	0.265	0.265	528,000	139,920	0.2650	9,483	9,304	9,662	9,483	9,483	15	9,483.1	1.92%
2003-07-09	0	0.260	0.260	0.265	0.260	0.265	904,000	237,790	0.2630	9,304	9,304	9,483	9,304	9,483	25	9,413.1	-1.89%
2003-07-08	0	0.265	0.260	0.270	0.260	0.265	862,000	227,920	0.2644	9,483	9,304	9,662	9,304	9,483	24	9,462.0	0.00%
2003-07-07	0	0.265	0.260	0.265	0.260	0.265	396,000	104,350	0.2635	9,483	9,304	9,483	9,304	9,483	11	9,429.8	0.00%
2003-07-04	0	0.265	0.255	0.270	0.265	0.265	50,000	13,250	0.2650	9,483	9,125	9,662	9,483	9,483	1	9,483.1	-1.85%
2003-07-03	0	0.270	0.260	0.270	0.255	0.270	1,476,000	386,640	0.2620	9,662	9,304	9,662	9,125	9,662	41	9,374.0	0.00%
2003-07-02	0	0.270	0.265	0.270	0.265	0.270	302,000	80,210	0.2656	9,662	9,483	9,662	9,483	9,662	8	9,504.5	1.89%
2003-06-30	0	0.265	0.265	0.270	0.265	0.270	500,000	134,050	0.2681	9,483	9,483	9,662	9,483	9,662	14	9,594.1	0.00%
2003-06-27	0	0.265	0.265	0.270	0.265	0.270	98,000	26,270	0.2681	9,483	9,483	9,662	9,483	9,662	3	9,592.7	-1.85%
2003-06-26	0	0.270	0.260	0.270	0.260	0.270	1,302,000	345,510	0.2654	9,662	9,304	9,662	9,304	9,662	36	9,496.3	1.89%
2003-06-25	0	0.265	0.265	0.270	0.265	0.270	576,000	152,990	0.2656	9,483	9,483	9,662	9,483	9,662	16	9,504.9	0.00%
2003-06-24	0	0.265	0.265	0.275	0.265	0.270	1,794,000	480,280	0.2677	9,483	9,483	9,841	9,483	9,662	50	9,580.3	-1.85%
2003-06-23	0	0.270	0.265	0.275	0.270	0.280	1,576,000	431,870	0.2740	9,662	9,483	9,841	9,662	10,020	44	9,806.2	0.00%
2003-06-20	0	0.270	0.270	0.275	0.265	0.270	1,024,000	274,000	0.2676	9,662	9,662	9,841	9,483	9,662	29	9,575.4	1.89%
2003-06-19	0	0.265	0.265	0.270	0.265	0.270	900,000	238,750	0.2653	9,483	9,483	9,662	9,483	9,662	25	9,493.1	0.00%
2003-06-18	0	0.265	0.265	0.270	0.265	0.270	1,908,000	507,570	0.2660	9,483	9,483	9,662	9,483	9,662	53	9,519.7	-1.85%
2003-06-17	0	0.270	0.265	0.270	0.270	0.285	4,216,000	1,172,180	0.2780	9,662	9,483	9,662	9,662	10,199	118	9,949.5	-1.82%
2003-06-16	0	0.275	0.270	0.280	0.250	0.280	6,886,000	1,881,150	0.2732	9,841	9,662	10,020	8,946	10,020	192	9,776.0	11.34%
2003-06-13	0	0.247	0.243	0.250	0.243	0.250	860,000	211,570	0.2460	8,839	8,696	8,946	8,696	8,946	24	8,803.6	-1.20%
2003-06-12	0	0.250	0.247	0.255	0.235	0.250	1,260,000	311,910	0.2475	8,946	8,839	9,125	8,410	8,946	35	8,858.6	6.38%
2003-06-11	0	0.235	0.235	0.240	0.225	0.240	960,000	220,200	0.2294	8,410	8,410	8,589	8,052	8,589	27	8,208.3	5.86%
2003-06-10	0	0.222	0.215	-	-	-	0	0	-	7,944	7,694	-	-	-	0	-	0.00%
2003-06-09	0	0.222	0.216	-	-	-	0	0	-	7,944	7,730	-	-	-	0	-	0.00%
2003-06-06	0	0.222	0.220	0.250	-	-	0	0	-	7,944	7,873	8,946	-	-	0	-	0.00%
2003-06-05	0	0.222	0.222	0.250	0.220	0.220	10,000	2,200	0.2200	7,944	7,944	8,946	7,873	7,873	0	7,872.8	-3.48%
2003-06-03	0	0.230	0.230	-	0.222	0.230	590,000	134,100	0.2273	8,231	8,231	-	7,944	8,231	16	8,133.6	0.00%
2003-06-02	0	0.230	0.225	0.231	0.230	0.231	380,000	87,580	0.2305	8,231	8,052	8,266	8,231	8,266	11	8,247.6	0.00%
2003-05-30	0	0.230	0.222	-	0.230	0.230	70,000	16,100	0.2300	8,231	7,944	-	8,231	8,231	2	8,230.6	0.00%
2003-05-29	0	0.230	0.226	0.230	0.223	0.230	210,000	47,350	0.2255	8,231	8,088	8,231	7,980	8,231	6	8,068.8	0.00%
2003-05-28	0	0.230	0.230	0.239	0.230	0.232	356,000	82,000	0.2303	8,231	8,231	8,553	8,231	8,302	10	8,242.7	0.44%
2003-05-27	0	0.229	0.230	0.234	0.221	0.236	370,000	84,840	0.2293	8,195	8,231	8,374	7,909	8,445	10	8,205.5	0.44%
2003-05-26	0	0.228	0.227	0.234	0.225	0.231	620,000	141,880	0.2288	8,159	8,123	8,374	8,052	8,266	17	8,189.1	3.64%
2003-05-23	0	0.220	0.220	0.235	0.220	0.228	310,000	69,080	0.2228	7,873	7,873	8,410	7,873	8,159	9	7,974.4	-4.76%
2003-05-22	0	0.231	0.226	0.235	0.230	0.235	180,000	41,790	0.2322	8,266	8,088	8,410	8,231	8,410	5	8,308.2	0.00%
2003-05-21	0	0.231	0.230	0.231	0.228	0.235	720,000	168,720	0.2343	8,266	8,231	8,266	8,159	8,410	20	8,385.7	-1.70%
2003-05-20	0	0.235	0.232	0.239	-	-	0	0	-	8,410	8,302	8,553	-	-	0	-	0.00%
2003-05-19	0	0.235	0.225	0.240	0.221	0.235	270,000	62,570	0.2317	8,410	8,052	8,589	7,909	8,410	8	8,292.9	3.07%
2003-05-16	0	0.228	0.222	0.230	-	-	30,000	6,660	0.2220	8,159	7,944	8,231	-	-	1	7,944.4	0.00%
2003-05-15	0	0.228	0.224	0.230	0.223	0.228	200,000	44,980	0.2249	8,159	8,016	8,231	7,980	8,159	6	8,048.1	-0.87%
2003-05-14	0	0.230	-	0.230	-	-	0	0	-	8,231	-	8,231	-	-	0	-	0.00%
2003-05-13	0	0.230	0.215	0.230	-	-	0	0	-	8,231	7,694	8,231	-	-	0	-	0.00%
2003-05-12	0	0.230	0.222	0.232	0.230	0.240	190,000	44,660	0.2351	8,231	7,944	8,302	8,231	8,589	5	8,411.5	-4.17%
2003-05-09	0	0.240	0.240	-	0.222	0.229	1,276,000	286,324	0.2244	8,589	8,589	-	7,944	8,195	36	8,030.0	5.26%
2003-05-07	0	0.228	0.221	0.228	0.225	0.228	400,000	90,900	0.2273	8,159	7,909	8,159	8,052	8,159	11	8,132.2	5.56%
2003-05-06	0	0.216	0.216	-	0.210	0.221	924,000	198,020	0.2143	7,730	7,730	-	7,515	7,909	26	7,669.1	5.37%
2003-05-05	0	0.205	0.205	-	0.205	0.205	24,000	4,920	0.2050	7,336	7,336	-	7,336	7,336	1	7,336.0	-2.38%
2003-05-02	0	0.210	0.205	-	-	-	0	0	-	7,515	7,336	-	-	-	0	-	0.00%
2003-04-30	0	0.210	0.205	0.215	-	-	0	0	-	7,515	7,336	7,694	-	-	0	-	0.00%
2003-04-29	0	0.210	0.207	-	0.200	0.210	890,000	183,450	0.2061	7,515	7,408	-	7,157	7,515	25	7,376.2	5.00%
2003-04-28	0	0.200	0.188	-	-	-	0	0	-	7,157	6,728	-	-	-	0	-	0.00%
2003-04-25	0	0.200	-	0.210	0.200	0.200	200,000	40,000	0.2000	7,157	-	7,515	7,157	7,157	6	7,157.1	-2.44%
2003-04-24	0	0.205	0.205	-	0.200	0.200	190,000	38,000	0.2000	7,336	7,336	-	7,157	7,157	5	7,157.1	0.00%
2003-04-23	0	0.205	0.202	0.215	0.205	0.210	250,000	52,250	0.2090	7,336	7,229	7,694	7,336	7,515	7	7,479.2	1.49%
2003-04-22	0	0.202	0.202	-	0.200	0.200	50,000	10,000	0.2000	7,229	7,229	-	7,157	7,157	1	7,157.1	-3.81%
2003-04-17	0	0.210	0.210	-	-	-	0	0	-	7,515	7,515	-	-	-	0	-	0.00%
2003-04-16	0	0.210	0.210	-	-	-	0	0	-	7,515	7,515	-	-	-	0	-	0.00%
2003-04-15	0	0.210	0.210	0.217	-	-	0	0	-	7,515	7,515	7,765	-	-	0	-	0.00%
2003-04-14	0	0.210	0.203	-	-	-	0	0	-	7,515	7,264	-	-	-	0	-	0.00%
2003-04-11	0	0.210	0.210	-	0.210	0.210	60,000	12,600	0.2100	7,515	7,515	-	7,515	7,515	2	7,514.9	0.96%
2003-04-10	0	0.208	0.208	-	0.200	0.200	50,000	10,000	0.2000	7,443	7,443	-	7,157	7,157	1	7,157.1	-5.45%
2003-04-09	0	0.220	0.217	-	0.220	0.220	80,000	17,600	0.2200	7,873	7,765	-	7,873	7,873	2	7,872.8	0.00%
2003-04-08	0	0.220	-	0.220	0.220	0.220	182,000	40,040	0.2200	7,873	-	7,873	7,873	7,873	5	7,872.8	-2.22%
2003-04-07	0	0.225	0.221	0.230	0.220	0.225	400,000	89,000	0.2225	8,052	7,909	8,231	7,873	8,052	11	7,962.3	-1.32%
2003-04-04	0	0.228	0.222	0.229	0.218	0.228	210,000	47,780	0.2275	8,159	7,944	8,195	7,801	8,159	6	8,142.0	0.00%
2003-04-03	0	0.228	0.211	0.228	0.230	0.235	140,000	32,350	0.2311	8,159	7,551	8,159	8,231	8,410	4	8,269.0	-0.87%
2003-04-02	0	0.230	0.225	0.238	-	-	0	0	-	8,231	8,052	8,517	-	-	0	-	0.00%
2003-04-01	0	0.230	0.220	0.230	0.220	0.230	940,000	210,800	0.2243	8,231	7,873	8,231	7,873	8,231	26	8,025.1	-4.96%
2003-03-31	0	0.242	0.220	0.242	-	-	0	0	-	8,660	7,873	8,660	-	-	0	-	-2.02%
2003-03-28	0	0.247	0.240	0.247	0.247	0.247	70,000	17,290	0.2470	8,839	8,589	8,839	8,839	8,839	2	8,839.0	0.00%
2003-03-27	0	0.247	0.246	0.247	0.246	0.247	468,000	115,198	0.2461	8,839	8,803	8,839	8,803	8,839	13	8,808.6	-1.20%
2003-03-26	0	0.250	0.243	0.250	0.250	0.250	448,000	112,000	0.2500	8,946	8,696	8,946	8,946	8,946	13	8,946.4	0.40%
2003-03-25	0	0.249	0.240	0.249	0.240	0.249	50,000	12,270	0.2454	8,911	8,589	8,911	8,589	8,911	1	8,781.7	2.05%
2003-03-24	0	0.244	0.244	0.249	0.240	0.246	190,000	46,180	0.2431	8,732	8,732	8,911	8,589	8,803	5	8,697.7	1.67%
2003-03-21	0	0.240	0.238	0.240	0.235	0.240	1,200,000	283,070	0.2359	8,589	8,517	8,589	8,410	8,589	34	8,441.5	2.56%
2003-03-20	0	0.234	0.234	0.240	0.231	0.231	70,000	16,170	0.2310	8,374	8,374	8,589	8,266	8,266	2	8,266.4	0.43%
2003-03-19	0	0.233	0.233	0.234	0.220	0.226	688,000	154,350	0.2243	8,338	8,338	8,374	7,873	8,088	19	8,028.3	3.56%
2003-03-18	0	0.225	0.217	0.230	-	-	0	0	-	8,052	7,765	8,231	-	-	0	-	0.00%
2003-03-17	0	0.225	0.225	0.238	0.225	0.225	720,000	162,000	0.2250	8,052	8,052	8,517	8,052	8,052	20	8,051.7	-2.17%
2003-03-14	0	0.230	0.224	0.238	0.223	0.230	240,000	54,520	0.2272	8,231	8,016	8,517	7,980	8,231	7	8,129.3	3.60%
2003-03-13	0	0.222	0.216	0.222	0.216	0.223	360,000	79,940	0.2221	7,944	7,730	7,944	7,730	7,980	10	7,946.4	1.83%
2003-03-12	0	0.218	0.218	0.220	0.210	0.220	542,000	116,436	0.2148	7,801	7,801	7,873	7,515	7,873	15	7,687.7	3.81%
2003-03-11	0	0.210	0.204	0.215	0.204	0.210	1,728,000	355,362	0.2056	7,515	7,300	7,694	7,300	7,515	48	7,359.2	-0.94%
2003-03-10	0	0.212	0.209	0.213	0.212	0.240	1,150,000	250,920	0.2182	7,587	7,479	7,622	7,587	8,589	32	7,808.1	-3.64%
2003-03-07	0	0.220	0.220	0.224	0.216	0.220	860,000	186,700	0.2171	7,873	7,873	8,016	7,730	7,873	24	7,768.8	0.46%
2003-03-06	0	0.219	0.211	0.224	0.218	0.240	1,420,000	318,180	0.2241	7,837	7,551	8,016	7,801	8,589	40	8,018.5	-8.75%
2003-03-05	0	0.240	0.230	0.240	0.240	0.245	580,000	140,540	0.2423	8,589	8,231	8,589	8,589	8,767	16	8,671.2	-2.83%
2003-03-04	0	0.247	0.247	0.250	0.245	0.245	430,000	105,350	0.2450	8,839	8,839	8,946	8,767	8,767	12	8,767.4	-1.20%
2003-03-03	0	0.250	0.250	0.260	0.240	0.250	980,000	243,200	0.2482	8,946	8,946	9,304	8,589	8,946	27	8,880.6	2.04%
2003-02-28	0	0.245	0.245	0.255	0.245	0.250	2,918,000	728,030	0.2495	8,767	8,767	9,125	8,767	8,946	82	8,928.3	-3.92%
2003-02-27	0	0.255	0.255	0.260	0.255	0.260	1,830,000	472,990	0.2585	9,125	9,125	9,304	9,125	9,304	51	9,249.3	-1.92%
2003-02-26	0	0.260	0.265	0.270	0.260	0.265	890,000	235,750	0.2649	9,304	9,483	9,662	9,304	9,483	25	9,479.1	0.00%
2003-02-25	0	0.260	0.260	0.265	0.255	0.265	1,576,000	412,330	0.2616	9,304	9,304	9,483	9,125	9,483	44	9,362.6	-3.70%
2003-02-24	0	0.270	0.260	0.270	0.260	0.270	878,000	233,470	0.2659	9,662	9,304	9,662	9,304	9,662	25	9,515.7	3.85%
2003-02-21	0	0.260	0.260	0.265	0.260	0.270	2,824,000	748,160	0.2649	9,304	9,304	9,483	9,304	9,662	79	9,480.6	-7.14%
2003-02-20	0	0.280	0.275	0.285	0.270	0.290	3,024,000	848,270	0.2805	10,020	9,841	10,199	9,662	10,378	85	10,038	1.82%
2003-02-19	0	0.275	0.275	0.280	0.275	0.280	2,852,000	790,620	0.2772	9,841	9,841	10,020	9,841	10,020	80	9,920.3	0.00%
2003-02-18	0	0.275	0.275	0.280	0.265	0.280	4,366,000	1,204,030	0.2758	9,841	9,841	10,020	9,483	10,020	122	9,868.7	3.77%
2003-02-17	0	0.265	0.260	0.265	0.260	0.270	1,246,000	329,420	0.2644	9,483	9,304	9,483	9,304	9,662	35	9,461.0	1.92%
2003-02-14	0	0.260	0.260	0.265	0.255	0.270	4,104,000	1,074,310	0.2618	9,304	9,304	9,483	9,125	9,662	115	9,367.6	1.96%
2003-02-13	0	0.255	0.255	0.260	0.243	0.265	4,378,000	1,108,640	0.2532	9,125	9,125	9,304	8,696	9,483	122	9,061.9	2.00%
2003-02-12	0	0.250	0.249	0.255	0.248	0.275	23,226,000	6,184,884	0.2663	8,946	8,911	9,125	8,875	9,841	649	9,529.3	-10.71%
2003-02-11	0	0.280	0.275	0.280	0.275	0.300	16,752,000	4,773,070	0.2849	10,020	9,841	10,020	9,841	10,736	468	10,196	-1.75%
2003-02-10	0	0.285	0.280	0.290	0.238	0.285	3,430,000	922,444	0.2689	10,199	10,020	10,378	8,517	10,199	96	9,623.9	19.75%
2003-02-07	0	0.238	0.238	0.250	0.238	0.250	438,000	106,804	0.2438	8,517	8,517	8,946	8,517	8,946	12	8,726.1	-3.25%
2003-02-06	0	0.246	-	0.255	-	-	0	0	-	8,803	-	9,125	-	-	0	-	0.00%
2003-02-05	0	0.246	0.246	-	0.220	0.238	586,000	135,868	0.2319	8,803	8,803	-	7,873	8,517	16	8,297.1	15.49%
2003-02-04	0	0.213	0.208	-	-	-	0	0	-	7,622	7,443	-	-	-	0	-	0.00%
2003-01-30	0	0.213	-	-	-	-	300,000	65,400	0.2180	7,622	-	-	-	-	8	7,801.2	0.00%
2003-01-29	0	0.213	-	-	-	-	0	0	-	7,622	-	-	-	-	0	-	0.00%
2003-01-28	0	0.213	0.206	-	0.213	0.213	50,000	10,650	0.2130	7,622	7,372	-	7,622	7,622	1	7,622.3	1.43%
2003-01-27	0	0.210	0.210	-	0.200	0.223	116,000	24,176	0.2084	7,515	7,515	-	7,157	7,980	3	7,458.2	-5.83%
2003-01-24	0	0.223	0.223	-	0.223	0.223	138,000	30,774	0.2230	7,980	7,980	-	7,980	7,980	4	7,980.1	-3.04%
2003-01-23	0	0.230	0.225	0.230	0.235	0.237	4,000	944	0.2360	8,231	8,052	8,231	8,410	8,481	0	8,445.4	0.44%
2003-01-22	0	0.229	0.229	-	0.224	0.229	844,000	190,828	0.2261	8,195	8,195	-	8,016	8,195	24	8,091.1	2.69%
2003-01-21	0	0.223	0.218	0.223	0.210	0.225	782,000	172,298	0.2203	7,980	7,801	7,980	7,515	8,052	22	7,884.6	2.29%
2003-01-20	0	0.218	0.213	0.220	-	-	0	0	-	7,801	7,622	7,873	-	-	0	-	-1.80%
2003-01-17	0	0.222	0.215	0.222	0.225	0.225	100,000	22,500	0.2250	7,944	7,694	7,944	8,052	8,052	3	8,051.7	-1.33%
2003-01-16	0	0.225	0.215	0.225	0.215	0.225	110,000	23,690	0.2154	8,052	7,694	8,052	7,694	8,052	3	7,706.9	3.21%
2003-01-15	0	0.218	0.218	0.225	0.214	0.228	324,000	71,124	0.2195	7,801	7,801	8,052	7,658	8,159	9	7,855.6	-3.54%
2003-01-14	0	0.226	-	0.229	-	-	0	0	-	8,088	-	8,195	-	-	0	-	0.00%
2003-01-13	0	0.226	0.226	0.230	0.215	0.215	20,000	4,300	0.2150	8,088	8,088	8,231	7,694	7,694	1	7,693.9	2.73%
2003-01-10	0	0.220	0.220	-	0.220	0.220	50,000	11,000	0.2200	7,873	7,873	-	7,873	7,873	1	7,872.8	-1.79%
2003-01-09	0	0.224	-	0.224	-	-	300,000	67,200	0.2240	8,016	-	8,016	-	-	8	8,015.9	0.00%
2003-01-08	0	0.224	0.224	0.230	0.223	0.233	606,000	135,494	0.2236	8,016	8,016	8,231	7,980	8,338	17	8,001.2	-0.44%
2003-01-07	0	0.225	0.216	0.230	0.216	0.245	806,000	186,698	0.2316	8,052	7,730	8,231	7,730	8,767	23	8,289.2	2.74%
2003-01-06	0	0.219	0.211	0.219	0.211	0.220	602,000	130,462	0.2167	7,837	7,551	7,837	7,551	7,873	17	7,755.2	0.92%
2003-01-03	0	0.217	0.208	0.217	0.205	0.218	252,000	53,686	0.2130	7,765	7,443	7,765	7,336	7,801	7	7,623.7	3.33%
2003-01-02	0	0.210	0.205	0.219	-	-	0	0	-	7,515	7,336	7,837	-	-	0	-	-0.00%
2002-12-31	0	0.220	0.206	0.220	0.216	0.222	312,000	68,372	0.2191	7,515	7,037	7,515	7,378	7,583	9	7,485.6	5.77%
2002-12-30	0	0.208	0.202	0.208	0.200	0.210	562,000	116,680	0.2076	7,105	6,900	7,105	6,832	7,173	16	7,091.9	-0.95%
2002-12-27	0	0.210	0.208	-	-	-	0	0	-	7,173	7,105	-	-	-	0	-	0.00%
2002-12-24	0	0.210	0.210	0.220	0.210	0.220	404,000	85,980	0.2128	7,173	7,173	7,515	7,173	7,515	12	7,269.7	-3.67%
2002-12-23	0	0.218	-	0.220	-	-	0	0	-	7,447	-	7,515	-	-	0	-	0.00%
2002-12-20	0	0.218	-	0.225	-	-	0	0	-	7,447	-	7,686	-	-	0	-	0.00%
2002-12-19	0	0.218	-	0.225	-	-	0	0	-	7,447	-	7,686	-	-	0	-	0.00%
2002-12-18	0	0.218	-	0.226	-	-	0	0	-	7,447	-	7,720	-	-	0	-	0.00%
2002-12-17	0	0.218	-	0.218	0.210	0.218	150,000	31,900	0.2127	7,447	-	7,447	7,173	7,447	4	7,264.4	4.31%
2002-12-16	0	0.209	0.200	-	0.193	0.210	490,000	102,180	0.2085	7,139	6,832	-	6,593	7,173	14	7,123.2	-0.48%
2002-12-13	0	0.210	-	0.217	0.210	0.210	80,000	16,800	0.2100	7,173	-	7,412	7,173	7,173	2	7,173.3	-4.55%
2002-12-12	0	0.220	-	-	-	-	0	0	-	7,515	-	-	-	-	0	-	0.00%
2002-12-11	0	0.220	-	0.223	0.220	0.220	150,000	33,000	0.2200	7,515	-	7,617	7,515	7,515	4	7,514.9	-2.22%
2002-12-10	0	0.225	0.215	0.225	0.218	0.225	480,000	107,100	0.2231	7,686	7,344	7,686	7,447	7,686	14	7,621.7	7.14%
2002-12-09	0	0.210	0.210	-	0.210	0.210	40,000	8,400	0.2100	7,173	7,173	-	7,173	7,173	1	7,173.3	-4.55%
2002-12-06	0	0.220	0.220	-	0.210	0.210	36,000	7,560	0.2100	7,515	7,515	-	7,173	7,173	1	7,173.3	0.00%
2002-12-05	0	0.220	0.212	0.230	0.220	0.220	150,000	33,000	0.2200	7,515	7,242	7,857	7,515	7,515	4	7,514.9	-4.35%
2002-12-04	0	0.230	-	0.237	-	-	0	0	-	7,857	-	8,096	-	-	0	-	0.00%
2002-12-03	0	0.230	0.223	0.230	0.223	0.230	526,000	118,260	0.2248	7,857	7,617	7,857	7,617	7,857	15	7,679.9	0.00%
2002-12-02	0	0.230	0.225	0.230	0.220	0.230	1,674,000	371,980	0.2222	7,857	7,686	7,857	7,515	7,857	49	7,590.4	0.00%
2002-11-29	0	0.230	0.215	0.230	-	-	0	0	-	7,857	7,344	7,857	-	-	0	-	0.00%
2002-11-28	0	0.230	0.223	0.230	0.208	0.232	3,312,000	715,184	0.2159	7,857	7,617	7,857	7,105	7,925	97	7,376.2	9.52%
2002-11-27	0	0.210	0.208	0.215	0.208	0.210	420,000	87,400	0.2081	7,173	7,105	7,344	7,105	7,173	12	7,108.3	-1.41%
2002-11-26	0	0.213	0.210	0.214	0.203	0.213	550,000	115,350	0.2097	7,276	7,173	7,310	6,934	7,276	16	7,164.0	1.43%
2002-11-25	0	0.210	0.210	0.215	0.210	0.230	1,960,000	430,808	0.2198	7,173	7,173	7,344	7,173	7,857	57	7,508.1	-1.41%
2002-11-22	0	0.213	0.207	0.215	0.213	0.215	514,000	109,910	0.2138	7,276	7,071	7,344	7,276	7,344	15	7,304.3	1.43%
2002-11-21	0	0.210	0.202	0.210	0.200	0.210	418,000	86,740	0.2075	7,173	6,900	7,173	6,832	7,173	12	7,088.4	2.44%
2002-11-20	0	0.205	0.202	0.205	0.202	0.212	472,000	98,560	0.2088	7,003	6,900	7,003	6,900	7,242	14	7,132.8	-6.82%
2002-11-19	0	0.220	0.214	0.220	0.210	0.226	1,030,000	224,520	0.2180	7,515	7,310	7,515	7,173	7,720	30	7,446.0	1.85%
2002-11-18	0	0.216	0.202	0.216	0.200	0.220	2,040,000	424,396	0.2080	7,378	6,900	7,378	6,832	7,515	60	7,106.3	10.77%
2002-11-15	0	0.195	0.195	0.205	0.194	0.205	775,000	151,445	0.1954	6,661	6,661	7,003	6,627	7,003	23	6,675.1	-2.01%
2002-11-14	0	0.199	0.194	0.199	0.194	0.199	556,000	109,434	0.1968	6,798	6,627	6,798	6,627	6,798	16	6,723.3	4.74%
2002-11-13	0	0.190	0.190	0.199	0.187	0.200	1,188,000	224,474	0.1890	6,490	6,490	6,798	6,388	6,832	35	6,454.3	-4.52%
2002-11-12	0	0.199	0.188	0.199	0.186	0.200	204,000	39,830	0.1952	6,798	6,422	6,798	6,354	6,832	6	6,669.3	6.42%
2002-11-11	0	0.187	0.187	0.200	0.187	0.200	284,000	55,286	0.1947	6,388	6,388	6,832	6,388	6,832	8	6,649.7	-1.06%
2002-11-08	0	0.189	0.189	0.193	0.189	0.194	944,000	178,534	0.1891	6,456	6,456	6,593	6,456	6,627	28	6,460.3	-0.53%
2002-11-07	0	0.190	0.188	0.194	0.188	0.198	826,000	159,332	0.1929	6,490	6,422	6,627	6,422	6,763	24	6,589.1	0.00%
2002-11-06	0	0.190	0.188	0.198	0.190	0.200	1,612,000	312,710	0.1940	6,490	6,422	6,763	6,490	6,832	47	6,626.4	-1.55%
2002-11-05	0	0.193	0.192	0.195	0.189	0.200	696,000	133,984	0.1925	6,593	6,558	6,661	6,456	6,832	20	6,575.8	-2.03%
2002-11-04	0	0.197	0.197	0.198	0.191	0.210	1,894,000	369,760	0.1952	6,729	6,729	6,763	6,524	7,173	55	6,668.7	4.23%
2002-11-01	0	0.189	0.189	0.192	0.189	0.200	958,000	183,994	0.1921	6,456	6,456	6,558	6,456	6,832	28	6,560.6	-3.08%
2002-10-31	0	0.195	0.195	0.197	0.186	0.200	552,000	107,410	0.1946	6,661	6,661	6,729	6,354	6,832	16	6,646.7	3.72%
2002-10-30	0	0.188	0.188	0.197	0.188	0.200	940,000	180,260	0.1918	6,422	6,422	6,729	6,422	6,832	28	6,550.5	-8.74%
2002-10-29	0	0.206	0.199	0.206	0.193	0.210	1,008,000	203,420	0.2018	7,037	6,798	7,037	6,593	7,173	30	6,893.4	3.00%
2002-10-28	0	0.200	0.200	0.209	0.190	0.210	2,692,000	548,068	0.2036	6,832	6,832	7,139	6,490	7,173	79	6,954.4	4.17%
2002-10-25	0	0.192	0.190	0.200	0.184	0.192	948,000	176,194	0.1859	6,558	6,490	6,832	6,285	6,558	28	6,348.7	2.67%
2002-10-24	0	0.187	0.184	0.187	0.167	0.188	804,000	147,762	0.1838	6,388	6,285	6,388	5,705	6,422	24	6,277.8	6.86%
2002-10-23	0	0.175	0.175	0.189	0.175	0.189	604,000	106,946	0.1771	5,978	5,978	6,456	5,978	6,456	18	6,048.3	-2.78%
2002-10-22	0	0.180	0.180	0.185	0.180	0.180	50,000	9,000	0.1800	6,149	6,149	6,319	6,149	6,149	1	6,148.6	-2.70%
2002-10-21	0	0.185	0.185	0.193	0.177	0.177	12,000	2,124	0.1770	6,319	6,319	6,593	6,046	6,046	0	6,046.1	0.00%
2002-10-18	0	0.185	0.185	0.190	0.182	0.190	102,000	18,780	0.1841	6,319	6,319	6,490	6,217	6,490	3	6,289.2	-3.65%
2002-10-17	0	0.192	0.183	0.192	0.175	0.192	1,502,000	269,484	0.1794	6,558	6,251	6,558	5,978	6,558	44	6,128.7	-1.03%
2002-10-16	0	0.194	0.181	0.194	0.183	0.197	804,000	149,432	0.1859	6,627	6,183	6,627	6,251	6,729	24	6,348.8	2.65%
2002-10-15	0	0.189	0.189	0.198	0.185	0.197	1,492,000	282,518	0.1894	6,456	6,456	6,763	6,319	6,729	44	6,468.1	-5.03%
2002-10-11	0	0.199	0.199	-	0.191	0.199	320,000	61,280	0.1915	6,798	6,798	-	6,524	6,798	9	6,541.4	4.19%
2002-10-10	0	0.191	-	0.195	-	-	0	0	-	6,524	-	6,661	-	-	0	-	0.00%
2002-10-09	0	0.191	-	0.191	-	-	0	0	-	6,524	-	6,524	-	-	0	-	0.00%
2002-10-08	0	0.191	0.183	0.191	0.191	0.191	100,000	19,100	0.1910	6,524	6,251	6,524	6,524	6,524	3	6,524.3	-3.54%
2002-10-07	0	0.198	-	0.199	-	-	0	0	-	6,763	-	6,798	-	-	0	-	0.00%
2002-10-04	0	0.198	-	0.200	-	-	0	0	-	6,763	-	6,832	-	-	0	-	0.00%
2002-10-03	0	0.198	-	0.200	-	-	0	0	-	6,763	-	6,832	-	-	0	-	0.00%
2002-10-02	0	0.198	-	0.200	-	-	0	0	-	6,763	-	6,832	-	-	0	-	0.00%
2002-09-30	0	0.198	-	0.200	-	-	0	0	-	6,763	-	6,832	-	-	0	-	0.00%
2002-09-27	0	0.198	-	0.198	-	-	0	0	-	6,763	-	6,763	-	-	0	-	0.00%
2002-09-26	0	0.198	-	0.198	-	-	0	0	-	6,763	-	6,763	-	-	0	-	-0.50%
2002-09-25	0	0.199	-	0.199	-	-	0	0	-	6,798	-	6,798	-	-	0	-	0.00%
2002-09-24	0	0.199	-	0.199	-	-	0	0	-	6,798	-	6,798	-	-	0	-	0.00%
2002-09-23	0	0.199	-	0.199	-	-	0	0	-	6,798	-	6,798	-	-	0	-	0.00%
2002-09-20	0	0.199	-	0.204	-	-	0	0	-	6,798	-	6,968	-	-	0	-	0.00%
2002-09-19	0	0.199	-	0.199	-	-	0	0	-	6,798	-	6,798	-	-	0	-	-1.49%
2002-09-18	0	0.202	0.202	0.205	0.197	0.197	50,000	9,850	0.1970	6,900	6,900	7,003	6,729	6,729	1	6,729.3	2.54%
2002-09-17	0	0.197	-	0.205	-	-	0	0	-	6,729	-	7,003	-	-	0	-	0.00%
2002-09-16	0	0.197	-	0.205	-	-	0	0	-	6,729	-	7,003	-	-	0	-	0.00%
2002-09-13	0	0.197	-	0.205	-	-	0	0	-	6,729	-	7,003	-	-	0	-	0.00%
2002-09-12	0	0.197	-	0.197	-	-	0	0	-	6,729	-	6,729	-	-	0	-	0.00%
2002-09-11	0	0.197	0.195	-	0.183	0.197	310,000	59,090	0.1906	6,729	6,661	-	6,251	6,729	9	6,511.1	0.51%
2002-09-10	0	0.196	0.182	0.196	0.190	0.196	180,000	34,840	0.1936	6,695	6,217	6,695	6,490	6,695	5	6,611.6	-2.00%
2002-09-09	0	0.200	-	0.200	-	-	0	0	-	6,832	-	6,832	-	-	0	-	0.00%
2002-09-06	0	0.200	-	0.200	-	-	0	0	-	6,832	-	6,832	-	-	0	-	0.00%
2002-09-05	0	0.200	-	0.200	-	-	0	0	-	6,832	-	6,832	-	-	0	-	-0.50%
2002-09-04	0	0.201	-	0.201	-	-	0	0	-	6,866	-	6,866	-	-	0	-	0.00%
2002-09-03	0	0.201	0.201	-	0.197	0.197	100,000	19,700	0.1970	6,866	6,866	-	6,729	6,729	3	6,729.3	6.35%
2002-09-02	0	0.189	-	0.189	-	-	0	0	-	6,456	-	6,456	-	-	0	-	-1.05%
2002-08-30	0	0.191	0.201	-	0.191	0.191	50,000	9,550	0.1910	6,524	6,866	-	6,524	6,524	1	6,524.3	0.00%
2002-08-29	0	0.191	-	-	0.191	0.191	20,000	3,820	0.1910	6,524	-	-	6,524	6,524	1	6,524.3	4.37%
2002-08-28	0	0.183	0.190	-	-	-	0	0	-	6,251	6,490	-	-	-	0	-	0.00%
2002-08-27	0	0.183	-	-	0.183	0.183	20,000	3,660	0.1830	6,251	-	-	6,251	6,251	1	6,251.1	4.57%
2002-08-26	0	0.175	-	0.183	-	-	0	0	-	5,978	-	6,251	-	-	0	-	0.00%
2002-08-23	0	0.175	0.175	-	0.175	0.175	30,000	5,250	0.1750	5,978	5,978	-	5,978	5,978	1	5,977.8	0.00%
2002-08-22	0	0.175	0.175	0.185	0.170	0.170	80,000	13,600	0.1700	5,978	5,978	6,319	5,807	5,807	2	5,807.0	0.00%
2002-08-21	0	0.175	0.169	0.183	-	-	0	0	-	5,978	5,773	6,251	-	-	0	-	0.00%
2002-08-20	0	0.175	-	0.183	-	-	0	0	-	5,978	-	6,251	-	-	0	-	0.00%
2002-08-19	0	0.175	0.175	0.184	0.175	0.175	100,000	17,500	0.1750	5,978	5,978	6,285	5,978	5,978	3	5,977.8	-0.57%
2002-08-16	0	0.176	0.176	-	-	-	120,000	21,000	0.1750	6,012	6,012	-	-	-	4	5,977.8	4.76%
2002-08-15	0	0.168	0.168	0.175	0.160	0.160	20,000	3,200	0.1600	5,739	5,739	5,978	5,465	5,465	1	5,465.4	0.00%
2002-08-14	0	0.168	0.161	0.174	-	-	0	0	-	5,739	5,500	5,944	-	-	0	-	0.00%
2002-08-13	0	0.168	0.161	0.176	0.168	0.168	130,000	21,840	0.1680	5,739	5,500	6,012	5,739	5,739	4	5,738.7	-4.55%
2002-08-12	0	0.176	0.169	0.176	0.168	0.180	962,000	165,336	0.1719	6,012	5,773	6,012	5,739	6,149	28	5,870.8	0.57%
2002-08-09	0	0.175	0.173	0.180	0.175	0.180	1,720,000	302,740	0.1760	5,978	5,909	6,149	5,978	6,149	50	6,012.3	-3.85%
2002-08-08	0	0.182	0.180	0.190	0.175	0.190	60,000	10,664	0.1777	6,217	6,149	6,490	5,978	6,490	2	6,071.2	-4.21%
2002-08-07	0	0.190	-	0.190	-	-	0	0	-	6,490	-	6,490	-	-	0	-	0.00%
2002-08-06	0	0.190	-	0.190	-	-	0	0	-	6,490	-	6,490	-	-	0	-	-1.04%
2002-08-05	0	0.192	0.180	0.192	0.180	0.192	310,000	56,920	0.1836	6,558	6,149	6,558	6,149	6,558	9	6,272.0	0.00%
2002-08-02	0	0.192	0.192	-	-	-	0	0	-	6,558	6,558	-	-	-	0	-	3.78%
2002-08-01	0	0.185	0.180	0.185	0.174	0.185	310,000	55,350	0.1785	6,319	6,149	6,319	5,944	6,319	9	6,099.0	1.65%
2002-07-31	0	0.182	0.180	0.190	0.180	0.185	700,000	127,400	0.1820	6,217	6,149	6,490	6,149	6,319	20	6,216.9	-3.19%
2002-07-30	0	0.188	0.184	0.188	0.184	0.188	84,000	15,536	0.1850	6,422	6,285	6,422	6,285	6,422	2	6,317.8	-1.05%
2002-07-29	0	0.190	0.182	0.199	0.180	0.191	720,000	132,980	0.1847	6,490	6,217	6,798	6,149	6,524	21	6,308.9	-5.00%
2002-07-26	0	0.200	0.182	0.200	0.180	0.200	1,870,000	348,670	0.1865	6,832	6,217	6,832	6,149	6,832	55	6,369.1	0.00%
2002-07-25	0	0.200	0.200	-	0.200	0.200	180,000	36,000	0.2000	6,832	6,832	-	6,832	6,832	5	6,831.8	-0.99%
2002-07-24	0	0.202	0.198	-	0.198	0.202	140,000	27,920	0.1994	6,900	6,763	-	6,763	6,900	4	6,812.2	0.00%
2002-07-23	0	0.202	0.202	0.210	0.202	0.210	520,000	106,480	0.2048	6,900	6,900	7,173	6,900	7,173	15	6,994.7	-6.05%
2002-07-22	0	0.215	-	-	-	-	0	0	-	7,344	-	-	-	-	0	-	0.00%
2002-07-19	0	0.215	-	-	-	-	0	0	-	7,344	-	-	-	-	0	-	0.00%
2002-07-18	0	0.215	0.212	-	-	-	0	0	-	7,344	7,242	-	-	-	0	-	0.00%
2002-07-17	0	0.215	0.211	-	-	-	0	0	-	7,344	7,208	-	-	-	0	-	0.00%
2002-07-16	0	0.215	0.215	0.225	0.215	0.217	200,000	43,300	0.2165	7,344	7,344	7,686	7,344	7,412	6	7,395.4	0.00%
2002-07-15	0	0.215	0.215	-	0.215	0.215	10,000	2,150	0.2150	7,344	7,344	-	7,344	7,344	0	7,344.1	-2.27%
2002-07-12	0	0.220	0.220	-	0.218	0.223	246,000	54,128	0.2200	7,515	7,515	-	7,447	7,617	7	7,516.0	0.92%
2002-07-11	0	0.218	0.218	-	0.218	0.220	250,000	54,700	0.2188	7,447	7,447	-	7,447	7,515	7	7,473.9	-0.91%
2002-07-10	0	0.220	0.220	-	0.220	0.220	40,000	8,800	0.2200	7,515	7,515	-	7,515	7,515	1	7,514.9	-2.22%
2002-07-09	0	0.225	-	0.225	-	-	0	0	-	7,686	-	7,686	-	-	0	-	0.00%
2002-07-08	0	0.225	0.225	-	0.225	0.225	100,000	22,500	0.2250	7,686	7,686	-	7,686	7,686	3	7,685.7	-1.32%
2002-07-05	0	0.228	0.224	-	-	-	0	0	-	7,788	7,652	-	-	-	0	-	0.00%
2002-07-04	0	0.228	0.228	-	0.228	0.228	140,000	31,920	0.2280	7,788	7,788	-	7,788	7,788	4	7,788.2	3.64%
2002-07-03	0	0.220	0.217	0.225	-	-	0	0	-	7,515	7,412	7,686	-	-	0	-	0.00%
2002-07-02	0	0.220	0.215	-	0.220	0.220	170,000	37,400	0.2200	7,515	7,344	-	7,515	7,515	5	7,514.9	2.33%
2002-06-28	0	0.215	-	-	-	-	0	0	-	7,344	-	-	-	-	0	-	0.00%
2002-06-27	0	0.215	0.215	-	0.215	0.215	100,000	21,500	0.2150	7,344	7,344	-	7,344	7,344	3	7,344.1	-2.71%
2002-06-26	0	0.221	0.221	-	0.215	0.221	1,154,000	254,474	0.2205	7,549	7,549	-	7,344	7,549	34	7,532.5	-1.78%
2002-06-25	0	0.225	0.220	-	-	-	0	0	-	7,686	7,515	-	-	-	0	-	0.00%
2002-06-24	0	0.225	0.222	-	0.225	0.225	120,000	27,000	0.2250	7,686	7,583	-	7,686	7,686	4	7,685.7	-2.17%
2002-06-21	0	0.230	-	-	0.230	0.230	84,000	19,320	0.2300	7,857	-	-	7,857	7,857	2	7,856.5	0.00%
2002-06-20	0	0.230	-	0.230	-	-	0	0	-	7,857	-	7,857	-	-	0	-	0.00%
2002-06-19	0	0.230	0.243	0.248	0.228	0.237	118,000	27,164	0.2302	7,857	8,301	8,471	7,788	8,096	3	7,863.5	-6.12%
2002-06-18	0	0.245	0.238	0.248	-	-	0	0	-	8,369	8,130	8,471	-	-	0	-	0.00%
2002-06-17	0	0.245	0.242	0.255	0.245	0.250	400,000	99,000	0.2475	8,369	8,266	8,710	8,369	8,540	12	8,454.3	-2.00%
2002-06-14	0	0.250	-	0.250	-	-	0	0	-	8,540	-	8,540	-	-	0	-	0.00%
2002-06-13	0	0.250	0.243	0.250	-	-	0	0	-	8,540	8,301	8,540	-	-	0	-	0.00%
2002-06-12	0	0.250	0.240	0.250	0.250	0.250	150,000	37,500	0.2500	8,540	8,198	8,540	8,540	8,540	4	8,539.7	0.81%
2002-06-11	0	0.248	-	0.265	-	-	200,000	49,800	0.2490	8,471	-	9,052	-	-	6	8,505.5	0.00%
2002-06-10	0	0.248	0.255	0.265	0.244	0.248	120,000	29,720	0.2477	8,471	8,710	9,052	8,335	8,471	4	8,460.0	-0.80%
2002-06-07	0	0.250	-	0.260	-	-	0	0	-	8,540	-	8,881	-	-	0	-	0.00%
2002-06-06	0	0.250	0.245	0.260	-	-	0	0	-	8,540	8,369	8,881	-	-	0	-	0.00%
2002-06-05	0	0.250	-	0.250	0.249	0.250	430,000	107,490	0.2500	8,540	-	8,540	8,506	8,540	13	8,538.9	-3.85%
2002-06-04	0	0.260	0.255	0.260	0.248	0.260	1,090,000	273,550	0.2510	8,881	8,710	8,881	8,471	8,881	32	8,572.6	4.00%
2002-06-03	0	0.250	0.250	0.260	0.250	0.260	90,000	22,600	0.2511	8,540	8,540	8,881	8,540	8,881	3	8,577.7	-3.85%
2002-05-31	0	0.260	0.250	0.265	0.260	0.260	50,000	13,000	0.2600	8,881	8,540	9,052	8,881	8,881	1	8,881.3	0.00%
2002-05-30	0	0.260	0.250	0.260	0.248	0.260	1,392,000	353,620	0.2540	8,881	8,540	8,881	8,471	8,881	41	8,677.6	4.00%
2002-05-29	0	0.250	0.247	0.255	0.250	0.250	360,000	90,000	0.2500	8,540	8,437	8,710	8,540	8,540	11	8,539.7	-1.96%
2002-05-28	0	0.255	0.246	0.255	0.243	0.255	580,000	142,450	0.2456	8,710	8,403	8,710	8,301	8,710	17	8,389.5	2.82%
2002-05-27	0	0.248	0.248	0.265	0.248	0.250	550,000	137,300	0.2496	8,471	8,471	9,052	8,471	8,540	16	8,527.3	-0.80%
2002-05-24	0	0.250	0.250	0.265	0.249	0.249	100,000	24,900	0.2490	8,540	8,540	9,052	8,506	8,506	3	8,505.5	-5.66%
2002-05-23	0	0.265	0.275	0.280	0.246	0.265	380,000	95,880	0.2523	9,052	9,394	9,564	8,403	9,052	11	8,618.8	3.92%
2002-05-22	0	0.255	0.250	0.260	0.255	0.255	200,000	53,000	0.2650	8,710	8,540	8,881	8,710	8,710	6	9,052.1	0.00%
2002-05-21	0	0.255	0.250	0.270	0.250	0.255	490,000	123,900	0.2529	8,710	8,540	9,223	8,540	8,710	14	8,637.3	0.00%
2002-05-17	0	0.255	0.255	0.265	0.250	0.260	392,000	99,260	0.2532	8,710	8,710	9,052	8,540	8,881	11	8,649.5	-3.77%
2002-05-16	0	0.265	0.250	0.265	0.250	0.280	4,132,000	1,091,710	0.2642	9,052	8,540	9,052	8,540	9,564	121	9,025.1	-1.85%
2002-05-15	0	0.270	0.260	0.270	0.241	0.280	10,640,000	2,859,422	0.2687	9,223	8,881	9,223	8,232	9,564	311	9,179.9	8.00%
2002-05-14	0	0.250	0.245	0.250	0.235	0.250	358,000	86,900	0.2427	8,540	8,369	8,540	8,027	8,540	10	8,291.6	5.04%
2002-05-13	0	0.238	0.233	-	-	-	0	0	-	8,130	7,959	-	-	-	0	-	0.00%
2002-05-10	0	0.238	0.236	0.243	0.238	0.249	208,000	49,770	0.2393	8,130	8,061	8,301	8,130	8,506	6	8,173.5	-3.64%
2002-05-09	0	0.247	0.235	0.247	0.235	0.249	22,000	5,198	0.2363	8,437	8,027	8,437	8,027	8,506	1	8,070.8	3.78%
2002-05-08	0	0.238	0.235	0.239	0.235	0.239	350,000	82,750	0.2364	8,130	8,027	8,164	8,027	8,164	10	8,076.1	3.48%
2002-05-07	0	0.230	0.230	-	0.230	0.230	50,000	11,500	0.2300	7,857	7,857	-	7,857	7,857	1	7,856.5	1.32%
2002-05-06	0	0.227	0.227	-	0.225	0.225	10,000	2,250	0.2250	7,754	7,754	-	7,686	7,686	0	7,685.7	0.89%
2002-05-03	0	0.225	0.225	-	0.225	0.235	154,000	35,410	0.2299	7,686	7,686	-	7,686	8,027	5	7,854.3	0.00%
2002-05-02	0	0.225	0.224	0.230	-	-	0	0	-	7,686	7,652	7,857	-	-	0	-	0.00%
2002-04-30	0	0.225	0.225	-	0.225	0.230	106,000	24,330	0.2295	7,686	7,686	-	7,686	7,857	3	7,840.4	0.45%
2002-04-29	0	0.224	0.224	0.233	0.224	0.224	40,000	8,960	0.2240	7,652	7,652	7,959	7,652	7,652	1	7,651.6	-0.44%
2002-04-26	0	0.225	0.225	-	0.225	0.225	54,000	12,150	0.2250	7,686	7,686	-	7,686	7,686	2	7,685.7	-0.88%
2002-04-25	0	0.227	0.225	-	0.227	0.227	120,000	27,240	0.2270	7,754	7,686	-	7,754	7,754	4	7,754.0	-1.30%
2002-04-24	0	0.230	0.226	0.232	-	-	0	0	-	7,857	7,720	7,925	-	-	0	-	0.00%
2002-04-23	0	0.230	0.226	0.233	0.226	0.230	406,000	92,740	0.2284	7,857	7,720	7,959	7,720	7,857	12	7,802.7	1.77%
2002-04-22	0	0.226	0.226	0.230	0.223	0.232	680,000	154,824	0.2277	7,720	7,720	7,857	7,617	7,925	20	7,777.4	-1.74%
2002-04-19	0	0.230	0.227	0.233	0.227	0.230	580,000	132,850	0.2291	7,857	7,754	7,959	7,754	7,857	17	7,824.1	-1.29%
2002-04-18	0	0.233	0.229	0.233	0.225	0.238	1,586,000	367,438	0.2317	7,959	7,822	7,959	7,686	8,130	46	7,913.8	5.91%
2002-04-17	0	0.220	0.220	0.230	0.220	0.220	130,000	28,600	0.2200	7,515	7,515	7,857	7,515	7,515	4	7,514.9	0.00%
2002-04-16	0	0.220	0.212	-	-	-	0	0	-	7,515	7,242	-	-	-	0	-	0.00%
2002-04-15	0	0.220	0.220	-	0.215	0.220	140,000	30,460	0.2176	7,515	7,515	-	7,344	7,515	4	7,432.0	3.29%
2002-04-12	0	0.213	0.210	-	-	-	0	0	-	7,276	7,173	-	-	-	0	-	0.00%
2002-04-11	0	0.213	0.213	-	0.213	0.213	50,000	10,650	0.2130	7,276	7,276	-	7,276	7,276	1	7,275.8	0.47%
2002-04-10	0	0.212	0.212	-	0.212	0.212	100,000	21,200	0.2120	7,242	7,242	-	7,242	7,242	3	7,241.7	0.00%
2002-04-09	0	0.212	0.212	-	0.212	0.212	230,000	48,760	0.2120	7,242	7,242	-	7,242	7,242	7	7,241.7	0.47%
2002-04-08	0	0.211	-	-	-	-	0	0	-	7,208	-	-	-	-	0	-	0.00%
2002-04-04	0	0.211	-	0.215	-	-	0	0	-	7,208	-	7,344	-	-	0	-	0.00%
2002-04-03	0	0.211	0.203	0.218	-	-	0	0	-	7,208	6,934	7,447	-	-	0	-	0.00%
2002-04-02	0	0.211	0.211	0.217	0.204	0.210	200,000	41,700	0.2085	7,208	7,208	7,412	6,968	7,173	6	7,122.1	-3.21%
2002-03-28	0	0.218	0.214	0.220	-	-	0	0	-	7,447	7,310	7,515	-	-	0	-	0.00%
2002-03-27	0	0.218	-	0.223	-	-	0	0	-	7,447	-	7,617	-	-	0	-	0.00%
2002-03-26	0	0.218	0.210	0.218	-	-	0	0	-	7,447	7,173	7,447	-	-	0	-	0.00%
2002-03-25	0	0.218	-	0.224	0.218	0.218	100,000	21,800	0.2180	7,447	-	7,652	7,447	7,447	3	7,446.6	3.81%
2002-03-22	0	0.210	-	0.216	-	-	100,000	21,300	0.2130	7,173	-	7,378	-	-	3	7,275.8	0.00%
2002-03-21	0	0.210	0.205	-	0.210	0.210	120,000	25,200	0.2100	7,173	7,003	-	7,173	7,173	4	7,173.3	0.96%
2002-03-20	0	0.208	0.208	-	0.205	0.205	100,000	20,500	0.2050	7,105	7,105	-	7,003	7,003	3	7,002.6	0.48%
2002-03-19	0	0.207	0.207	0.220	0.207	0.211	500,000	104,800	0.2096	7,071	7,071	7,515	7,071	7,208	15	7,159.7	-5.48%
2002-03-18	0	0.219	-	0.220	-	-	0	0	-	7,481	-	7,515	-	-	0	-	0.00%
2002-03-15	0	0.219	-	0.225	-	-	0	0	-	7,481	-	7,686	-	-	0	-	0.00%
2002-03-14	0	0.219	0.219	0.220	0.219	0.219	242,000	52,998	0.2190	7,481	7,481	7,515	7,481	7,481	7	7,480.8	-0.45%
2002-03-13	0	0.220	0.214	0.220	0.212	0.220	142,000	30,360	0.2138	7,515	7,310	7,515	7,242	7,515	4	7,303.2	0.00%
2002-03-12	0	0.220	0.217	0.224	0.220	0.234	538,000	120,480	0.2239	7,515	7,412	7,652	7,515	7,993	16	7,649.5	-3.93%
2002-03-11	0	0.229	0.229	0.230	0.218	0.232	2,498,000	562,088	0.2250	7,822	7,822	7,857	7,447	7,925	73	7,686.3	4.09%
2002-03-08	0	0.220	0.212	0.220	0.220	0.220	80,000	17,600	0.2200	7,515	7,242	7,515	7,515	7,515	2	7,514.9	0.00%
2002-03-07	0	0.220	-	0.220	-	-	0	0	-	7,515	-	7,515	-	-	0	-	0.00%
2002-03-06	0	0.220	0.207	0.220	0.215	0.220	1,160,000	233,600	0.2014	7,515	7,071	7,515	7,344	7,515	34	6,878.9	7.32%
2002-03-05	0	0.205	0.205	0.210	-	-	0	0	-	7,003	7,003	7,173	-	-	0	-	0.00%
2002-03-04	0	0.205	0.205	-	0.205	0.205	80,000	16,400	0.2050	7,003	7,003	-	7,003	7,003	2	7,002.6	0.00%
2002-03-01	0	0.205	-	0.205	-	-	0	0	-	7,003	-	7,003	-	-	0	-	-0.49%
2002-02-28	0	0.206	-	0.206	-	-	0	0	-	7,037	-	7,037	-	-	0	-	-0.48%
2002-02-27	0	0.207	-	0.207	-	-	0	0	-	7,071	-	7,071	-	-	0	-	0.00%
2002-02-26	0	0.207	-	0.215	-	-	0	0	-	7,071	-	7,344	-	-	0	-	0.00%
2002-02-25	0	0.207	-	0.210	-	-	0	0	-	7,071	-	7,173	-	-	0	-	0.00%
2002-02-22	0	0.207	0.196	-	0.198	0.207	220,000	44,190	0.2009	7,071	6,695	-	6,763	7,071	6	6,861.3	0.98%
2002-02-21	0	0.205	0.200	0.210	0.205	0.207	120,000	24,800	0.2067	7,003	6,832	7,173	7,003	7,071	4	7,059.5	-0.97%
2002-02-20	0	0.207	0.202	0.210	-	-	0	0	-	7,071	6,900	7,173	-	-	0	-	0.00%
2002-02-19	0	0.207	0.203	0.220	0.207	0.210	248,000	51,780	0.2088	7,071	6,934	7,515	7,071	7,173	7	7,132.0	-1.43%
2002-02-18	0	0.210	0.203	0.216	-	-	0	0	-	7,173	6,934	7,378	-	-	0	-	0.00%
2002-02-15	0	0.210	0.202	0.216	-	-	0	0	-	7,173	6,900	7,378	-	-	0	-	0.00%
2002-02-11	0	0.210	0.203	0.210	0.202	0.210	542,000	110,076	0.2031	7,173	6,934	7,173	6,900	7,173	16	6,937.4	3.96%
2002-02-08	0	0.202	0.190	0.206	0.190	0.202	610,000	118,644	0.1945	6,900	6,490	7,037	6,490	6,900	18	6,643.8	-1.94%
2002-02-07	0	0.206	-	0.206	-	-	0	0	-	7,037	-	7,037	-	-	0	-	-2.37%
2002-02-06	0	0.211	-	0.215	-	-	0	0	-	7,208	-	7,344	-	-	0	-	0.00%
2002-02-05	0	0.211	0.211	0.216	0.208	0.216	290,000	61,440	0.2119	7,208	7,208	7,378	7,105	7,378	8	7,237.0	-1.40%
2002-02-04	0	0.214	0.210	0.220	0.214	0.214	100,000	21,400	0.2140	7,310	7,173	7,515	7,310	7,310	3	7,310.0	1.42%
2002-02-01	0	0.211	0.209	0.220	0.209	0.211	150,000	31,450	0.2097	7,208	7,139	7,515	7,139	7,208	4	7,162.0	-2.76%
2002-01-31	0	0.217	0.217	0.225	0.217	0.225	150,000	32,950	0.2197	7,412	7,412	7,686	7,412	7,686	4	7,503.6	-3.56%
2002-01-30	0	0.225	-	0.230	-	-	30,000	6,750	0.2250	7,686	-	7,857	-	-	1	7,685.7	0.00%
2002-01-29	0	0.225	0.225	0.235	0.225	0.255	2,507,200	604,153	0.2410	7,686	7,686	8,027	7,686	8,710	73	8,231.2	-3.85%
2002-01-28	0	0.234	0.234	0.239	0.220	0.246	3,942,000	925,322	0.2347	7,993	7,993	8,164	7,515	8,403	115	8,018.2	7.34%
2002-01-25	0	0.218	0.218	0.222	0.207	0.222	673,200	142,660	0.2119	7,447	7,447	7,583	7,071	7,583	20	7,238.7	7.39%
2002-01-24	0	0.203	0.203	0.211	0.203	0.212	198,000	40,342	0.2037	6,934	6,934	7,208	6,934	7,242	6	6,959.8	-0.49%
2002-01-23	0	0.204	0.204	0.211	0.200	0.212	142,000	28,584	0.2013	6,968	6,968	7,208	6,832	7,242	4	6,876.0	0.00%
2002-01-22	0	0.204	0.200	0.211	0.204	0.204	150,000	30,600	0.2040	6,968	6,832	7,208	6,968	6,968	4	6,968.4	-0.97%
2002-01-21	0	0.206	0.201	0.210	0.204	0.206	200,000	40,900	0.2045	7,037	6,866	7,173	6,968	7,037	6	6,985.5	1.98%
2002-01-18	0	0.202	0.194	0.205	-	-	0	0	-	6,900	6,627	7,003	-	-	0	-	0.00%
2002-01-17	0	0.202	0.194	0.210	-	-	0	0	-	6,900	6,627	7,173	-	-	0	-	0.00%
2002-01-16	0	0.202	0.200	0.202	0.190	0.202	550,000	107,950	0.1963	6,900	6,832	6,900	6,490	6,900	16	6,704.4	1.00%
2002-01-15	0	0.200	0.192	0.200	0.200	0.200	100,000	20,000	0.2000	6,832	6,558	6,832	6,832	6,832	3	6,831.8	0.00%
2002-01-14	0	0.200	0.193	0.205	0.200	0.200	200,000	40,320	0.2016	6,832	6,593	7,003	6,832	6,832	6	6,886.4	0.00%
2002-01-11	0	0.200	-	0.205	0.200	0.200	230,000	46,000	0.2000	6,832	-	7,003	6,832	6,832	7	6,831.8	2.56%
2002-01-10	0	0.195	0.195	0.205	0.195	0.212	254,000	50,920	0.2005	6,661	6,661	7,003	6,661	7,242	7	6,847.9	-13.33%
2002-01-09	0	0.225	0.212	0.225	-	-	0	0	-	7,686	7,242	7,686	-	-	0	-	-1.75%
2002-01-08	0	0.229	-	0.229	-	-	0	0	-	7,822	-	7,822	-	-	0	-	0.00%
2002-01-07	0	0.229	-	0.229	0.229	0.229	62,000	13,658	0.2203	7,822	-	7,822	7,822	7,822	2	7,524.9	4.09%
2002-01-04	0	0.220	-	0.220	0.200	0.220	102,000	20,440	0.2004	7,515	-	7,515	6,832	7,515	3	6,845.2	6.28%
2002-01-03	0	0.207	0.207	0.208	0.194	0.200	180,000	35,820	0.1990	7,071	7,071	7,105	6,627	6,832	5	6,797.6	3.50%
2002-01-02	0	0.200	-	0.200	-	-	0	0	-	6,832	-	6,832	-	-	0	-	0.00%
2001-12-31	0	0.200	-	0.200	-	-	0	0	-	6,832	-	6,832	-	-	0	-	0.00%
2001-12-28	0	0.200	0.200	-	0.182	0.193	220,000	41,360	0.1880	6,832	6,832	-	6,217	6,593	6	6,421.9	9.89%
2001-12-27	0	0.182	0.182	-	-	-	0	0	-	6,217	6,217	-	-	-	0	-	0.00%
2001-12-24	0	0.182	0.182	-	-	-	0	0	-	6,217	6,217	-	-	-	0	-	0.00%
2001-12-21	0	0.182	-	0.200	0.182	0.182	50,000	9,100	0.1820	6,217	-	6,832	6,217	6,217	1	6,216.9	-9.00%
2001-12-20	0	0.200	0.192	0.200	0.200	0.200	300,000	60,000	0.2000	6,832	6,558	6,832	6,832	6,832	9	6,831.8	-8.26%
2001-12-19	0	0.218	-	0.218	-	-	0	0	-	7,447	-	7,447	-	-	0	-	0.00%
2001-12-18	0	0.218	-	0.218	0.218	0.218	100,000	21,800	0.2180	7,447	-	7,447	7,447	7,447	3	7,446.6	-2.24%
2001-12-17	0	0.223	-	-	0.223	0.223	50,000	11,150	0.2230	7,617	-	-	7,617	7,617	1	7,617.4	1.36%
2001-12-14	0	0.220	-	0.220	-	-	0	0	-	7,515	-	7,515	-	-	0	-	0.00%
2001-12-13	0	0.220	-	0.220	0.220	0.226	200,000	44,600	0.2230	7,515	-	7,515	7,515	7,720	6	7,617.4	-3.93%
2001-12-12	0	0.229	-	-	-	-	0	0	-	7,822	-	-	-	-	0	-	0.00%
2001-12-11	0	0.229	-	0.235	-	-	0	0	-	7,822	-	8,027	-	-	0	-	0.00%
2001-12-10	0	0.229	-	-	-	-	0	0	-	7,822	-	-	-	-	0	-	0.00%
2001-12-07	0	0.229	-	0.229	-	-	0	0	-	7,822	-	7,822	-	-	0	-	-0.43%
2001-12-06	0	0.230	-	0.232	-	-	0	0	-	7,857	-	7,925	-	-	0	-	0.00%
2001-12-05	0	0.230	-	0.230	0.225	0.230	110,000	24,800	0.2255	7,857	-	7,857	7,686	7,857	3	7,701.3	2.68%
2001-12-04	0	0.224	-	0.224	-	-	0	0	-	7,652	-	7,652	-	-	0	-	0.00%
2001-12-03	0	0.224	-	0.224	0.224	0.224	20,000	4,480	0.2240	7,652	-	7,652	7,652	7,652	1	7,651.6	-1.32%
2001-11-30	0	0.227	-	0.228	0.227	0.227	20,000	4,540	0.2270	7,754	-	7,788	7,754	7,754	1	7,754.0	1.34%
2001-11-29	0	0.224	-	0.225	0.224	0.224	20,000	4,480	0.2240	7,652	-	7,686	7,652	7,652	1	7,651.6	1.82%
2001-11-28	0	0.220	-	0.220	-	-	0	0	-	7,515	-	7,515	-	-	0	-	0.00%
2001-11-27	0	0.220	-	0.220	0.220	0.220	20,000	4,400	0.2200	7,515	-	7,515	7,515	7,515	1	7,514.9	0.00%
2001-11-26	0	0.220	0.217	0.220	0.217	0.220	278,000	60,866	0.2189	7,515	7,412	7,515	7,412	7,515	8	7,478.8	2.33%
2001-11-23	0	0.215	-	0.215	-	-	0	0	-	7,344	-	7,344	-	-	0	-	-1.83%
2001-11-22	0	0.219	-	0.219	-	-	0	0	-	7,481	-	7,481	-	-	0	-	-0.90%
2001-11-21	0	0.221	-	-	-	-	0	0	-	7,549	-	-	-	-	0	-	0.00%
2001-11-20	0	0.221	0.223	-	0.217	0.221	542,000	118,096	0.2179	7,549	7,617	-	7,412	7,549	16	7,442.8	0.45%
2001-11-19	0	0.220	-	0.220	-	-	0	0	-	7,515	-	7,515	-	-	0	-	-5.17%
2001-11-16	0	0.232	-	0.232	0.233	0.233	20,000	4,660	0.2330	7,925	-	7,925	7,959	7,959	1	7,959.0	-0.43%
2001-11-15	0	0.233	-	0.233	0.233	0.233	2,000	466	0.2330	7,959	-	7,959	7,959	7,959	0	7,959.0	4.48%
2001-11-14	0	0.223	0.223	0.224	-	-	0	0	-	7,617	7,617	7,652	-	-	0	-	4.69%
2001-11-13	0	0.213	0.213	0.214	-	-	0	0	-	7,276	7,276	7,310	-	-	0	-	5.45%
2001-11-12	0	0.202	0.202	-	0.200	0.200	100,000	20,000	0.2000	6,900	6,900	-	6,832	6,832	3	6,831.8	1.00%
2001-11-09	0	0.200	0.200	0.205	0.200	0.200	60,000	12,000	0.2000	6,832	6,832	7,003	6,832	6,832	2	6,831.8	0.00%
2001-11-08	0	0.200	0.193	0.205	0.200	0.200	430,000	86,000	0.2000	6,832	6,593	7,003	6,832	6,832	13	6,831.8	0.00%
2001-11-07	0	0.200	0.200	-	0.190	0.195	192,000	36,730	0.1913	6,832	6,832	-	6,490	6,661	6	6,534.7	5.26%
2001-11-06	0	0.190	-	0.190	-	-	0	0	-	6,490	-	6,490	-	-	0	-	-2.56%
2001-11-05	0	0.195	-	0.195	-	-	0	0	-	6,661	-	6,661	-	-	0	-	-2.99%
2001-11-02	0	0.201	0.201	-	0.190	0.190	50,000	9,500	0.1900	6,866	6,866	-	6,490	6,490	1	6,490.2	2.03%
2001-11-01	0	0.197	-	0.197	-	-	0	0	-	6,729	-	6,729	-	-	0	-	-0.51%
2001-10-31	0	0.198	-	0.198	0.198	0.198	50,000	9,900	0.1980	6,763	-	6,763	6,763	6,763	1	6,763.4	2.06%
2001-10-30	0	0.194	0.185	0.194	0.190	0.194	380,000	72,280	0.1902	6,627	6,319	6,627	6,490	6,627	11	6,497.4	2.11%
2001-10-29	0	0.190	-	0.190	-	-	0	0	-	6,490	-	6,490	-	-	0	-	-2.56%
2001-10-26	0	0.195	-	0.195	0.190	0.195	200,000	38,250	0.1913	6,661	-	6,661	6,490	6,661	6	6,532.9	0.00%
2001-10-24	0	0.195	-	0.195	0.189	0.195	190,000	36,130	0.1902	6,661	-	6,661	6,456	6,661	6	6,495.6	3.17%
2001-10-23	0	0.189	-	0.189	-	-	0	0	-	6,456	-	6,456	-	-	0	-	-0.53%
2001-10-22	0	0.190	-	0.190	0.190	0.190	30,000	5,700	0.1900	6,490	-	6,490	6,490	6,490	1	6,490.2	0.53%
2001-10-19	0	0.189	-	-	0.189	0.189	20,000	3,780	0.1890	6,456	-	-	6,456	6,456	1	6,456.0	2.16%
2001-10-18	0	0.185	-	0.185	-	-	0	0	-	6,319	-	6,319	-	-	0	-	0.00%
2001-10-17	0	0.185	-	0.185	-	-	0	0	-	6,319	-	6,319	-	-	0	-	0.00%
2001-10-16	0	0.185	-	0.185	0.185	0.185	100,000	18,500	0.1850	6,319	-	6,319	6,319	6,319	3	6,319.4	0.00%
2001-10-15	0	0.185	-	0.190	0.185	0.190	190,000	35,350	0.1861	6,319	-	6,490	6,319	6,490	6	6,355.3	-2.63%
2001-10-12	0	0.190	0.176	0.190	0.176	0.190	210,000	37,960	0.1808	6,490	6,012	6,490	6,012	6,490	6	6,174.6	4.97%
2001-10-11	0	0.181	0.181	-	0.170	0.175	100,000	17,250	0.1725	6,183	6,183	-	5,807	5,978	3	5,892.4	6.47%
2001-10-10	0	0.170	0.170	-	0.170	0.170	30,000	5,100	0.1700	5,807	5,807	-	5,807	5,807	1	5,807.0	0.00%
2001-10-09	0	0.170	0.165	0.170	0.170	0.170	50,000	8,500	0.1700	5,807	5,636	5,807	5,807	5,807	1	5,807.0	1.19%
2001-10-08	0	0.168	0.160	-	-	-	0	0	-	5,739	5,465	-	-	-	0	-	0.00%
2001-10-05	0	0.168	0.168	0.172	-	-	0	0	-	5,739	5,739	5,875	-	-	0	-	3.70%
2001-10-04	0	0.162	0.152	0.170	-	-	0	0	-	5,534	5,192	5,807	-	-	0	-	0.00%
2001-10-03	0	0.162	-	0.170	-	-	0	0	-	5,534	-	5,807	-	-	0	-	0.00%
2001-09-28	0	0.162	-	0.162	-	-	0	0	-	5,534	-	5,534	-	-	0	-	0.00%
2001-09-27	0	0.162	0.162	-	0.150	0.150	10,000	1,500	0.1500	5,534	5,534	-	5,124	5,124	0	5,123.8	2.53%
2001-09-26	0	0.158	0.158	-	0.150	0.150	200,000	30,000	0.1500	5,397	5,397	-	5,124	5,124	6	5,123.8	3.95%
2001-09-25	0	0.152	0.152	-	-	-	0	0	-	5,192	5,192	-	-	-	0	-	0.00%
2001-09-24	0	0.152	-	-	-	-	0	0	-	5,192	-	-	-	-	0	-	0.00%
2001-09-21	0	0.152	-	-	-	-	0	0	-	5,192	-	-	-	-	0	-	0.00%
2001-09-20	0	0.152	-	0.160	0.152	0.160	354,000	56,854	0.1606	5,192	-	5,465	5,192	5,465	10	5,486.1	-6.17%
2001-09-19	0	0.162	-	0.162	0.162	0.162	48,000	7,776	0.1620	5,534	-	5,534	5,534	5,534	1	5,533.7	-4.14%
2001-09-18	0	0.169	-	0.169	-	-	0	0	-	5,773	-	5,773	-	-	0	-	-0.59%
2001-09-17	0	0.170	-	0.170	0.170	0.170	50,000	8,500	0.1700	5,807	-	5,807	5,807	5,807	1	5,807.0	1.80%
2001-09-14	0	0.167	0.167	0.175	0.166	0.170	572,000	96,552	0.1688	5,705	5,705	5,978	5,670	5,807	17	5,765.9	-8.74%
2001-09-13	0	0.183	-	0.183	-	-	0	0	-	6,251	-	6,251	-	-	0	-	-0.54%
2001-09-12	0	0.184	-	-	-	-	0	0	-	6,285	-	-	-	-	0	-	0.00%
2001-09-11	0	0.184	-	0.190	-	-	0	0	-	6,285	-	6,490	-	-	0	-	0.00%
2001-09-10	0	0.184	-	0.186	-	-	0	0	-	6,285	-	6,354	-	-	0	-	0.00%
2001-09-07	0	0.184	-	0.188	-	-	0	0	-	6,285	-	6,422	-	-	0	-	0.00%
2001-09-06	0	0.184	-	0.189	-	-	0	0	-	6,285	-	6,456	-	-	0	-	0.00%
2001-09-05	0	0.184	-	0.184	-	-	0	0	-	6,285	-	6,285	-	-	0	-	-0.54%
2001-09-04	0	0.185	-	0.185	-	-	0	0	-	6,319	-	6,319	-	-	0	-	-0.54%
2001-09-03	0	0.186	-	0.186	-	-	0	0	-	6,354	-	6,354	-	-	0	-	-0.53%
2001-08-31	0	0.187	-	0.187	0.187	0.187	100,000	18,700	0.1870	6,388	-	6,388	6,388	6,388	3	6,387.7	0.00%
2001-08-30	0	0.187	0.180	-	0.174	0.187	258,000	46,918	0.1819	6,388	6,149	-	5,944	6,388	8	6,211.9	0.00%
2001-08-29	0	0.187	0.187	-	0.178	0.187	1,584,000	283,626	0.1791	6,388	6,388	-	6,080	6,388	46	6,116.4	3.89%
2001-08-28	0	0.180	0.175	0.182	0.180	0.182	130,000	23,460	0.1805	6,149	5,978	6,217	6,149	6,217	4	6,164.4	-5.26%
2001-08-27	0	0.190	0.182	0.193	-	-	0	0	-	6,490	6,217	6,593	-	-	0	-	0.00%
2001-08-24	0	0.190	-	0.190	0.186	0.190	310,000	58,100	0.1874	6,490	-	6,490	6,354	6,490	9	6,402.0	-1.55%
2001-08-23	0	0.193	0.185	0.193	0.193	0.193	98,000	18,914	0.1930	6,593	6,319	6,593	6,593	6,593	3	6,592.6	0.00%
2001-08-22	0	0.193	-	0.193	0.193	0.193	50,000	9,650	0.1930	6,593	-	6,593	6,593	6,593	1	6,592.6	0.00%
2001-08-21	0	0.193	0.193	0.198	-	-	0	0	-	6,593	6,593	6,763	-	-	0	-	0.00%
2001-08-20	0	0.193	-	-	-	-	0	0	-	6,593	-	-	-	-	0	-	0.00%
2001-08-17	0	0.193	-	-	-	-	0	0	-	6,593	-	-	-	-	0	-	0.00%
2001-08-16	0	0.193	-	-	-	-	0	0	-	6,593	-	-	-	-	0	-	0.00%
2001-08-15	0	0.193	-	-	-	-	0	0	-	6,593	-	-	-	-	0	-	0.00%
2001-08-14	0	0.203	0.198	0.209	0.203	0.210	410,000	85,400	0.2083	6,593	6,430	6,788	6,593	6,820	13	6,764.5	-7.73%
2001-08-13	0	0.220	-	-	-	-	0	0	-	7,145	-	-	-	-	0	-	0.00%
2001-08-10	0	0.220	-	0.220	0.220	0.228	200,000	44,800	0.2240	7,145	-	7,145	7,145	7,405	6	7,274.6	-6.38%
2001-08-09	0	0.235	-	0.235	-	-	0	0	-	7,632	-	7,632	-	-	0	-	0.00%
2001-08-08	0	0.235	-	0.235	-	-	0	0	-	7,632	-	7,632	-	-	0	-	0.00%
2001-08-07	0	0.235	-	0.240	-	-	0	0	-	7,632	-	7,794	-	-	0	-	0.00%
2001-08-06	0	0.235	-	0.235	-	-	0	0	-	7,632	-	7,632	-	-	0	-	0.00%
2001-08-03	0	0.235	-	0.235	-	-	0	0	-	7,632	-	7,632	-	-	0	-	0.00%
2001-08-02	0	0.235	-	0.235	-	-	0	0	-	7,632	-	7,632	-	-	0	-	-1.67%
2001-08-01	0	0.239	-	0.240	-	-	0	0	-	7,762	-	7,794	-	-	0	-	0.00%
2001-07-31	0	0.239	-	0.239	-	-	0	0	-	7,762	-	7,762	-	-	0	-	0.00%
2001-07-30	0	0.239	-	0.239	-	-	0	0	-	7,762	-	7,762	-	-	0	-	-0.42%
2001-07-27	0	0.240	-	0.240	-	-	0	0	-	7,794	-	7,794	-	-	0	-	0.00%
2001-07-26	0	0.240	-	0.240	-	-	0	0	-	7,794	-	7,794	-	-	0	-	0.00%
2001-07-24	0	0.240	-	0.245	-	-	0	0	-	7,794	-	7,957	-	-	0	-	0.00%
2001-07-23	0	0.240	-	0.240	-	-	0	0	-	7,794	-	7,794	-	-	0	-	0.00%
2001-07-20	0	0.240	-	0.240	0.240	0.240	240,000	57,600	0.2400	7,794	-	7,794	7,794	7,794	7	7,794.3	0.00%
2001-07-19	0	0.240	-	0.240	-	-	0	0	-	7,794	-	7,794	-	-	0	-	0.00%
2001-07-18	0	0.240	-	-	-	-	0	0	-	7,794	-	-	-	-	0	-	0.00%
2001-07-17	0	0.240	-	0.244	0.237	0.240	210,000	50,220	0.2391	7,794	-	7,924	7,697	7,794	6	7,766.4	-2.04%
2001-07-16	0	0.245	0.239	0.245	-	-	0	0	-	7,957	7,762	7,957	-	-	0	-	-0.81%
2001-07-13	0	0.247	0.239	0.250	-	-	0	0	-	8,022	7,762	8,119	-	-	0	-	0.00%
2001-07-12	0	0.247	-	0.250	-	-	0	0	-	8,022	-	8,119	-	-	0	-	0.00%
2001-07-11	0	0.247	-	0.249	-	-	0	0	-	8,022	-	8,087	-	-	0	-	0.00%
2001-07-10	0	0.247	-	0.249	-	-	0	0	-	8,022	-	8,087	-	-	0	-	0.00%
2001-07-09	0	0.247	0.242	0.247	0.242	0.247	196,000	48,212	0.2460	8,022	7,859	8,022	7,859	8,022	6	7,988.5	0.00%
2001-07-05	0	0.247	-	0.250	-	-	0	0	-	8,022	-	8,119	-	-	0	-	0.00%
2001-07-04	0	0.247	-	0.249	0.247	0.247	200,000	49,400	0.2470	8,022	-	8,087	8,022	8,022	6	8,021.6	0.00%
2001-07-03	0	0.247	-	0.247	0.247	0.247	20,000	4,940	0.2470	8,022	-	8,022	8,022	8,022	1	8,021.6	2.92%
2001-06-29	0	0.240	0.232	0.248	0.240	0.240	104,000	24,960	0.2400	7,794	7,534	8,054	7,794	7,794	3	7,794.3	0.00%
2001-06-28	0	0.240	-	0.240	-	-	0	0	-	7,794	-	7,794	-	-	0	-	-4.00%
2001-06-27	0	0.250	-	0.250	-	-	0	0	-	8,119	-	8,119	-	-	0	-	-1.96%
2001-06-26	0	0.255	-	0.255	0.255	0.255	50,000	12,750	0.2550	8,281	-	8,281	8,281	8,281	2	8,281.4	0.00%
2001-06-22	0	0.255	0.240	-	0.250	0.255	300,000	76,000	0.2533	8,281	7,794	-	8,119	8,281	9	8,227.3	4.51%
2001-06-21	0	0.244	0.244	0.250	0.240	0.244	210,000	50,840	0.2421	7,924	7,924	8,119	7,794	7,924	6	7,862.3	1.67%
2001-06-20	0	0.240	0.232	0.240	0.240	0.240	100,000	24,000	0.2400	7,794	7,534	7,794	7,794	7,794	3	7,794.3	1.69%
2001-06-19	0	0.236	0.234	0.240	0.236	0.236	200,000	47,200	0.2360	7,664	7,599	7,794	7,664	7,664	6	7,664.4	0.85%
2001-06-18	0	0.234	0.234	-	-	-	0	0	-	7,599	7,599	-	-	-	0	-	0.43%
2001-06-15	0	0.233	0.233	0.238	0.220	0.220	200,000	44,000	0.2200	7,567	7,567	7,729	7,145	7,145	6	7,144.7	-2.92%
2001-06-14	0	0.240	0.220	0.250	0.240	0.250	520,000	127,650	0.2455	7,794	7,145	8,119	7,794	8,119	16	7,972.3	-4.00%
2001-06-13	0	0.250	0.250	0.255	0.250	0.255	240,000	60,500	0.2521	8,119	8,119	8,281	8,119	8,281	7	8,186.7	0.00%
2001-06-12	0	0.250	0.250	0.260	0.244	0.250	210,000	51,740	0.2464	8,119	8,119	8,444	7,924	8,119	6	8,001.5	0.00%
2001-06-11	0	0.250	0.250	0.260	0.240	0.255	530,000	132,450	0.2499	8,119	8,119	8,444	7,794	8,281	16	8,116.0	4.17%
2001-06-08	0	0.240	0.240	0.250	0.240	0.240	50,000	12,000	0.2400	7,794	7,794	8,119	7,794	7,794	2	7,794.3	-4.00%
2001-06-07	0	0.250	0.245	0.255	0.250	0.255	600,000	151,000	0.2517	8,119	7,957	8,281	8,119	8,281	18	8,173.2	-1.96%
2001-06-06	0	0.255	0.250	0.260	0.250	0.255	300,000	76,000	0.2533	8,281	8,119	8,444	8,119	8,281	9	8,227.3	0.00%
2001-06-05	0	0.255	0.255	0.260	0.255	0.260	310,000	79,500	0.2565	8,281	8,281	8,444	8,281	8,444	10	8,328.6	-1.92%
2001-06-04	0	0.260	-	0.260	0.250	0.260	792,000	205,600	0.2596	8,444	-	8,444	8,119	8,444	24	8,430.7	4.00%
2001-06-01	0	0.250	0.250	0.255	0.240	0.250	320,000	79,700	0.2491	8,119	8,119	8,281	7,794	8,119	10	8,088.6	-7.41%
2001-05-31	0	0.270	-	0.270	0.250	0.270	602,000	150,540	0.2501	8,769	-	8,769	8,119	8,769	19	8,121.2	0.00%
2001-05-30	0	0.270	0.255	0.270	0.250	0.270	128,000	32,040	0.2503	8,769	8,281	8,769	8,119	8,769	4	8,129.2	-1.82%
2001-05-29	0	0.275	0.265	0.275	0.250	0.275	630,000	166,940	0.2650	8,931	8,606	8,931	8,119	8,931	19	8,605.7	-3.51%
2001-05-28	0	0.285	0.270	0.285	0.265	0.285	1,120,000	303,920	0.2714	9,256	8,769	9,256	8,606	9,256	34	8,812.6	7.55%
2001-05-25	0	0.265	0.260	0.265	0.250	0.265	1,178,000	306,250	0.2600	8,606	8,444	8,606	8,119	8,606	36	8,443.0	3.92%
2001-05-24	0	0.255	0.246	0.255	0.238	0.270	4,422,000	1,150,864	0.2603	8,281	7,989	8,281	7,729	8,769	136	8,452.2	3.66%
2001-05-23	0	0.246	0.246	0.247	0.223	0.247	6,306,000	1,516,888	0.2405	7,989	7,989	8,022	7,242	8,022	194	7,812.0	10.31%
2001-05-22	0	0.223	0.216	0.223	0.216	0.225	340,000	74,390	0.2188	7,242	7,015	7,242	7,015	7,307	10	7,105.6	1.36%
2001-05-21	0	0.220	0.211	0.224	0.216	0.220	216,000	46,664	0.2160	7,145	6,852	7,275	7,015	7,145	7	7,016.0	3.77%
2001-05-18	0	0.212	0.203	0.212	0.201	0.212	56,000	11,728	0.2094	6,885	6,593	6,885	6,528	6,885	2	6,801.4	2.91%
2001-05-17	0	0.206	0.203	0.206	0.201	0.206	216,000	43,684	0.2022	6,690	6,593	6,690	6,528	6,690	7	6,568.0	1.98%
2001-05-16	0	0.202	0.202	0.216	0.202	0.203	424,000	85,848	0.2025	6,560	6,560	7,015	6,560	6,593	13	6,575.5	-6.48%
2001-05-15	0	0.216	0.201	0.216	0.201	0.216	918,000	192,298	0.2095	7,015	6,528	7,015	6,528	7,015	28	6,802.9	-5.26%
2001-05-14	0	0.228	-	0.229	-	-	0	0	-	7,405	-	7,437	-	-	0	-	0.00%
2001-05-11	0	0.228	0.205	0.234	-	-	0	0	-	7,405	6,658	7,599	-	-	0	-	0.00%
2001-05-10	0	0.228	-	0.228	-	-	0	0	-	7,405	-	7,405	-	-	0	-	-2.98%
2001-05-09	0	0.235	0.210	0.235	0.214	0.240	3,932,000	909,020	0.2312	7,632	6,820	7,632	6,950	7,794	121	7,508.0	11.90%
2001-05-08	0	0.210	0.204	0.213	0.200	0.210	260,000	53,300	0.2050	6,820	6,625	6,917	6,495	6,820	8	6,657.6	2.44%
2001-05-07	0	0.205	0.205	0.209	0.205	0.209	352,000	72,218	0.2052	6,658	6,658	6,788	6,658	6,788	11	6,663.0	0.99%
2001-05-04	0	0.203	0.203	0.210	0.203	0.205	400,000	81,400	0.2035	6,593	6,593	6,820	6,593	6,658	12	6,608.9	-2.40%
2001-05-03	0	0.208	0.208	0.215	0.192	0.211	1,002,000	203,248	0.2028	6,755	6,755	6,982	6,235	6,852	31	6,587.5	6.12%
2001-05-02	0	0.196	0.196	-	0.192	0.200	668,000	131,328	0.1966	6,365	6,365	-	6,235	6,495	21	6,384.8	-2.00%
2001-04-27	0	0.200	0.180	0.200	0.180	0.200	390,000	72,186	0.1851	6,495	5,846	6,495	5,846	6,495	12	6,011.1	11.11%
2001-04-26	0	0.180	0.173	0.188	-	-	0	0	-	5,846	5,618	6,106	-	-	0	-	0.00%
2001-04-25	0	0.180	0.172	-	-	-	0	0	-	5,846	5,586	-	-	-	0	-	0.00%
2001-04-24	0	0.180	0.172	-	-	-	0	0	-	5,846	5,586	-	-	-	0	-	0.00%
2001-04-23	0	0.180	0.172	-	-	-	0	0	-	5,846	5,586	-	-	-	0	-	0.00%
2001-04-20	0	0.180	0.172	-	-	-	0	0	-	5,846	5,586	-	-	-	0	-	0.00%
2001-04-19	0	0.180	0.175	0.198	0.180	0.190	200,000	37,000	0.1850	5,846	5,683	6,430	5,846	6,170	6	6,008.1	-1.10%
2001-04-18	0	0.182	0.176	0.190	0.182	0.182	130,000	23,660	0.1820	5,911	5,716	6,170	5,911	5,911	4	5,910.7	-4.21%
2001-04-17	0	0.190	0.182	-	0.190	0.190	100,000	19,000	0.1900	6,170	5,911	-	6,170	6,170	3	6,170.5	0.00%
2001-04-12	0	0.190	0.190	0.198	0.190	0.190	70,000	13,300	0.1900	6,170	6,170	6,430	6,170	6,170	2	6,170.5	0.00%
2001-04-11	0	0.190	-	0.196	-	-	0	0	-	6,170	-	6,365	-	-	0	-	0.00%
2001-04-10	0	0.190	-	0.198	-	-	0	0	-	6,170	-	6,430	-	-	0	-	0.00%
2001-04-09	0	0.190	-	0.198	-	-	0	0	-	6,170	-	6,430	-	-	0	-	0.00%
2001-04-06	0	0.190	-	0.198	-	-	0	0	-	6,170	-	6,430	-	-	0	-	0.00%
2001-04-04	0	0.190	-	0.198	-	-	0	0	-	6,170	-	6,430	-	-	0	-	0.00%
2001-04-03	0	0.190	-	0.200	0.190	0.190	142,000	26,980	0.1900	6,170	-	6,495	6,170	6,170	4	6,170.5	-1.04%
2001-04-02	0	0.192	0.190	0.200	0.192	0.192	100,000	19,200	0.1920	6,235	6,170	6,495	6,235	6,235	3	6,235.4	-4.00%
2001-03-30	0	0.200	0.192	-	-	-	0	0	-	6,495	6,235	-	-	-	0	-	0.00%
2001-03-29	0	0.200	0.192	-	-	-	0	0	-	6,495	6,235	-	-	-	0	-	0.00%
2001-03-28	0	0.200	0.200	0.206	0.200	0.203	250,000	50,600	0.2024	6,495	6,495	6,690	6,495	6,593	8	6,573.2	-3.38%
2001-03-27	0	0.207	-	0.207	0.207	0.207	96,000	19,872	0.2070	6,723	-	6,723	6,723	6,723	3	6,722.6	-0.48%
2001-03-26	0	0.208	-	0.208	-	-	0	0	-	6,755	-	6,755	-	-	0	-	0.00%
2001-03-23	0	0.208	0.195	0.208	0.200	0.208	172,000	34,432	0.2002	6,755	6,333	6,755	6,495	6,755	5	6,501.3	4.00%
2001-03-22	0	0.200	-	0.208	-	-	0	0	-	6,495	-	6,755	-	-	0	-	0.00%
2001-03-21	0	0.200	0.200	0.210	0.200	0.200	204,000	40,800	0.2000	6,495	6,495	6,820	6,495	6,495	6	6,495.2	-1.48%
2001-03-20	0	0.203	-	0.206	0.203	0.203	30,000	6,090	0.2030	6,593	-	6,690	6,593	6,593	1	6,592.6	0.00%
2001-03-19	0	0.203	-	0.203	-	-	0	0	-	6,593	-	6,593	-	-	0	-	0.00%
2001-03-16	0	0.203	-	0.203	0.210	0.210	50,000	10,500	0.2100	6,593	-	6,593	6,820	6,820	2	6,820.0	0.00%
2001-03-15	0	0.203	-	0.210	0.203	0.203	108,000	21,924	0.2030	6,593	-	6,820	6,593	6,593	3	6,592.6	1.50%
2001-03-14	0	0.200	-	0.203	-	-	0	0	-	6,495	-	6,593	-	-	0	-	0.00%
2001-03-13	0	0.200	0.200	-	0.193	0.193	52,000	10,050	0.1933	6,495	6,495	-	6,268	6,268	2	6,276.6	3.63%
2001-03-12	0	0.193	0.190	0.200	0.193	0.193	50,000	9,650	0.1930	6,268	6,170	6,495	6,268	6,268	2	6,267.9	-1.03%
2001-03-09	0	0.195	0.193	-	0.195	0.195	100,000	19,500	0.1950	6,333	6,268	-	6,333	6,333	3	6,332.8	0.00%
2001-03-08	0	0.195	0.195	0.204	0.194	0.204	220,000	43,368	0.1971	6,333	6,333	6,625	6,300	6,625	7	6,401.9	-2.50%
2001-03-07	0	0.200	-	0.208	-	-	0	0	-	6,495	-	6,755	-	-	0	-	0.00%
2001-03-06	0	0.200	-	0.208	-	-	0	0	-	6,495	-	6,755	-	-	0	-	0.00%
2001-03-05	0	0.200	-	0.208	-	-	0	0	-	6,495	-	6,755	-	-	0	-	0.00%
2001-03-02	0	0.200	-	0.206	-	-	0	0	-	6,495	-	6,690	-	-	0	-	0.00%
2001-03-01	0	0.200	0.200	0.206	0.200	0.200	650,000	130,000	0.2000	6,495	6,495	6,690	6,495	6,495	20	6,495.2	0.00%
2001-02-28	0	0.200	0.200	0.208	0.200	0.200	20,000	4,000	0.2000	6,495	6,495	6,755	6,495	6,495	1	6,495.2	-1.48%
2001-02-27	0	0.203	0.200	0.208	0.200	0.203	410,000	82,600	0.2015	6,593	6,495	6,755	6,495	6,593	13	6,542.7	-2.40%
2001-02-26	0	0.208	0.200	0.208	0.198	0.210	750,000	151,600	0.2021	6,755	6,495	6,755	6,430	6,820	23	6,564.5	0.00%
2001-02-23	0	0.208	0.202	0.208	0.198	0.208	250,000	50,100	0.2004	6,755	6,560	6,755	6,430	6,755	8	6,508.2	4.00%
2001-02-22	0	0.200	0.199	-	0.200	0.200	450,000	90,000	0.2000	6,495	6,463	-	6,495	6,495	14	6,495.2	-4.76%
2001-02-21	0	0.210	-	-	-	-	0	0	-	6,820	-	-	-	-	0	-	0.00%
2001-02-20	0	0.210	-	0.216	-	-	0	0	-	6,820	-	7,015	-	-	0	-	0.00%
2001-02-19	0	0.210	-	0.213	-	-	0	0	-	6,820	-	6,917	-	-	0	-	0.00%
2001-02-16	0	0.210	-	0.215	-	-	0	0	-	6,820	-	6,982	-	-	0	-	0.00%
2001-02-15	0	0.210	0.200	0.212	-	-	0	0	-	6,820	6,495	6,885	-	-	0	-	0.00%
2001-02-14	0	0.210	0.200	-	0.200	0.210	260,000	53,000	0.2038	6,820	6,495	-	6,495	6,820	8	6,620.1	2.94%
2001-02-13	0	0.204	0.204	-	0.196	0.209	224,000	44,770	0.1999	6,625	6,625	-	6,365	6,788	7	6,490.9	-2.39%
2001-02-12	0	0.209	-	0.209	-	-	0	0	-	6,788	-	6,788	-	-	0	-	0.00%
2001-02-09	0	0.209	-	0.209	-	-	0	0	-	6,788	-	6,788	-	-	0	-	-0.95%
2001-02-08	0	0.211	-	0.211	-	-	0	0	-	6,852	-	6,852	-	-	0	-	-0.47%
2001-02-07	0	0.212	-	0.216	-	-	0	0	-	6,885	-	7,015	-	-	0	-	0.00%
2001-02-06	0	0.212	-	0.216	-	-	0	0	-	6,885	-	7,015	-	-	0	-	0.00%
2001-02-05	0	0.212	0.212	0.218	0.210	0.214	230,000	48,960	0.2129	6,885	6,885	7,080	6,820	6,950	7	6,913.2	-3.64%
2001-02-02	0	0.220	-	0.224	-	-	0	0	-	7,145	-	7,275	-	-	0	-	0.00%
2001-02-01	0	0.220	0.220	-	-	-	0	0	-	7,145	7,145	-	-	-	0	-	1.85%
2001-01-31	0	0.216	-	0.220	-	-	0	0	-	7,015	-	7,145	-	-	0	-	0.00%
2001-01-30	0	0.216	-	0.220	-	-	0	0	-	7,015	-	7,145	-	-	0	-	0.00%
2001-01-29	0	0.216	-	0.216	0.210	0.216	388,000	82,748	0.2133	7,015	-	7,015	6,820	7,015	12	6,926.1	2.86%
2001-01-23	0	0.210	0.202	0.214	0.210	0.210	20,000	4,200	0.2100	6,820	6,560	6,950	6,820	6,820	1	6,820.0	1.94%
2001-01-22	0	0.206	0.202	0.210	0.200	0.206	532,000	106,710	0.2006	6,690	6,560	6,820	6,495	6,690	16	6,514.1	3.00%
2001-01-19	0	0.200	0.200	-	-	-	0	0	-	6,495	6,495	-	-	-	0	-	6.95%
2001-01-18	0	0.187	0.181	0.190	-	-	0	0	-	6,073	5,878	6,170	-	-	0	-	0.00%
2001-01-17	0	0.187	0.187	0.194	0.187	0.187	100,000	18,700	0.1870	6,073	6,073	6,300	6,073	6,073	3	6,073.0	-1.58%
2001-01-16	0	0.190	0.190	0.192	0.186	0.190	260,000	49,160	0.1891	6,170	6,170	6,235	6,041	6,170	8	6,140.5	-1.55%
2001-01-15	0	0.193	-	0.193	0.193	0.193	100,000	19,300	0.1930	6,268	-	6,268	6,268	6,268	3	6,267.9	0.52%
2001-01-12	0	0.192	-	-	-	-	0	0	-	6,235	-	-	-	-	0	-	0.00%
2001-01-11	0	0.192	0.188	-	-	-	0	0	-	6,235	6,106	-	-	-	0	-	0.00%
2001-01-10	0	0.192	-	0.200	-	-	0	0	-	6,235	-	6,495	-	-	0	-	0.00%
2001-01-09	0	0.192	-	-	-	-	0	0	-	6,235	-	-	-	-	0	-	-0.00%
2001-01-08	0	0.202	0.199	0.202	0.202	0.202	320,000	64,640	0.2020	6,235	6,143	6,235	6,235	6,235	10	6,235.4	-5.16%
2001-01-05	0	0.213	-	0.214	-	-	0	0	-	6,575	-	6,606	-	-	0	-	0.00%
2001-01-04	0	0.213	0.208	0.214	0.211	0.213	300,000	63,600	0.2120	6,575	6,421	6,606	6,513	6,575	10	6,544.1	2.40%
2001-01-03	0	0.208	0.205	0.209	0.205	0.208	548,000	113,190	0.2066	6,421	6,328	6,451	6,328	6,421	18	6,375.9	-0.48%
2001-01-02	0	0.209	0.206	0.213	0.209	0.209	100,000	20,900	0.2090	6,451	6,359	6,575	6,451	6,451	3	6,451.5	-1.88%
2000-12-29	0	0.213	0.207	0.213	0.210	0.214	230,000	49,000	0.2130	6,575	6,390	6,575	6,482	6,606	7	6,576.3	0.95%
2000-12-28	0	0.211	-	0.211	0.211	0.211	590,000	124,720	0.2114	6,513	-	6,513	6,513	6,513	19	6,525.3	0.96%
2000-12-27	0	0.209	0.209	0.218	0.209	0.217	442,000	94,538	0.2139	6,451	6,451	6,729	6,451	6,698	14	6,602.3	-3.24%
2000-12-22	0	0.216	0.203	0.216	0.203	0.218	1,250,000	261,532	0.2092	6,668	6,266	6,668	6,266	6,729	40	6,458.5	4.85%
2000-12-21	0	0.206	0.206	0.210	0.206	0.244	5,326,000	1,168,256	0.2193	6,359	6,359	6,482	6,359	7,532	173	6,771.0	-0.96%
2000-12-20	0	0.208	0.197	-	0.192	0.208	3,778,000	738,756	0.1955	6,421	6,081	-	5,927	6,421	122	6,036.1	7.22%
2000-12-19	0	0.194	0.194	0.210	0.194	0.206	150,000	29,860	0.1991	5,988	5,988	6,482	5,988	6,359	5	6,144.9	-5.83%
2000-12-18	0	0.206	-	-	-	-	0	0	-	6,359	-	-	-	-	0	-	0.00%
2000-12-15	0	0.206	-	0.206	-	-	0	0	-	6,359	-	6,359	-	-	0	-	0.00%
2000-12-14	0	0.206	-	0.210	0.206	0.206	30,000	6,180	0.2060	6,359	-	6,482	6,359	6,359	1	6,358.9	0.00%
2000-12-13	0	0.206	-	0.210	0.206	0.206	50,000	10,300	0.2060	6,359	-	6,482	6,359	6,359	2	6,358.9	-1.90%
2000-12-12	0	0.210	-	0.214	-	-	0	0	-	6,482	-	6,606	-	-	0	-	0.00%
2000-12-11	0	0.210	-	0.210	0.210	0.210	4,000	840	0.2100	6,482	-	6,482	6,482	6,482	0	6,482.4	5.00%
2000-12-08	0	0.200	0.196	-	-	-	0	0	-	6,174	6,050	-	-	-	0	-	0.00%
2000-12-07	0	0.200	0.200	-	0.190	0.194	50,000	9,516	0.1903	6,174	6,174	-	5,865	5,988	2	5,874.9	6.38%
2000-12-06	0	0.188	0.188	-	-	-	0	0	-	5,803	5,803	-	-	-	0	-	5.62%
2000-12-05	0	0.178	0.178	-	0.178	0.178	20,000	3,560	0.1780	5,495	5,495	-	5,495	5,495	1	5,494.6	0.00%
2000-12-04	0	0.178	0.178	-	-	-	0	0	-	5,495	5,495	-	-	-	0	-	0.00%
2000-12-01	0	0.178	0.178	-	0.178	0.178	150,000	26,700	0.1780	5,495	5,495	-	5,495	5,495	5	5,494.6	0.00%
2000-11-30	0	0.178	-	0.178	0.178	0.178	200,000	35,600	0.1780	5,495	-	5,495	5,495	5,495	6	5,494.6	0.56%
2000-11-29	0	0.177	0.177	-	0.177	0.177	100,000	17,700	0.1770	5,464	5,464	-	5,464	5,464	3	5,463.7	0.00%
2000-11-28	0	0.177	-	-	-	-	0	0	-	5,464	-	-	-	-	0	-	0.00%
2000-11-27	0	0.177	0.175	-	-	-	0	0	-	5,464	5,402	-	-	-	0	-	0.00%
2000-11-24	0	0.177	0.175	-	-	-	0	0	-	5,464	5,402	-	-	-	0	-	0.00%
2000-11-23	0	0.177	0.174	0.184	0.174	0.177	232,000	40,914	0.1764	5,464	5,371	5,680	5,371	5,464	8	5,443.7	2.31%
2000-11-22	0	0.173	0.173	0.182	0.173	0.175	238,000	41,250	0.1733	5,340	5,340	5,618	5,340	5,402	8	5,350.1	0.00%
2000-11-21	0	0.173	0.173	0.179	0.173	0.177	660,000	116,340	0.1763	5,340	5,340	5,525	5,340	5,464	21	5,441.3	-3.35%
2000-11-20	0	0.179	0.167	0.179	0.167	0.179	430,000	74,330	0.1729	5,525	5,155	5,525	5,155	5,525	14	5,335.9	-1.65%
2000-11-17	0	0.182	0.173	0.182	0.182	0.182	210,000	38,220	0.1820	5,618	5,340	5,618	5,618	5,618	7	5,618.0	2.25%
2000-11-16	0	0.178	-	0.184	0.178	0.184	150,000	26,950	0.1797	5,495	-	5,680	5,495	5,680	5	5,546.0	-2.20%
2000-11-15	0	0.182	0.178	0.182	0.182	0.182	200,000	36,400	0.1820	5,618	5,495	5,618	5,618	5,618	6	5,618.0	-3.19%
2000-11-14	0	0.188	-	0.190	-	-	0	0	-	5,803	-	5,865	-	-	0	-	0.00%
2000-11-13	0	0.188	-	0.188	0.190	0.190	60,000	11,400	0.1900	5,803	-	5,803	5,865	5,865	2	5,865.0	-1.05%
2000-11-10	0	0.190	-	-	-	-	0	0	-	5,865	-	-	-	-	0	-	0.00%
2000-11-09	0	0.190	0.188	0.198	-	-	0	0	-	5,865	5,803	6,112	-	-	0	-	0.00%
2000-11-08	0	0.190	-	0.190	0.192	0.200	350,000	68,200	0.1949	5,865	-	5,865	5,927	6,174	11	6,014.9	-4.52%
2000-11-07	0	0.199	-	0.203	-	-	0	0	-	6,143	-	6,266	-	-	0	-	0.00%
2000-11-06	0	0.199	0.192	0.199	0.200	0.200	350,000	70,000	0.2000	6,143	5,927	6,143	6,174	6,174	11	6,173.7	4.74%
2000-11-03	0	0.190	0.186	0.190	0.190	0.190	100,000	19,000	0.1900	5,865	5,742	5,865	5,865	5,865	3	5,865.0	2.70%
2000-11-02	0	0.185	0.185	0.198	0.185	0.193	200,000	37,800	0.1890	5,711	5,711	6,112	5,711	5,958	6	5,834.1	-6.09%
2000-11-01	0	0.197	0.197	0.200	0.197	0.197	142,000	27,974	0.1970	6,081	6,081	6,174	6,081	6,081	5	6,081.1	-1.01%
2000-10-31	0	0.199	0.191	0.199	0.190	0.199	192,000	36,828	0.1918	6,143	5,896	6,143	5,865	6,143	6	5,920.9	0.51%
2000-10-30	0	0.198	0.197	0.198	0.193	0.198	306,000	59,758	0.1953	6,112	6,081	6,112	5,958	6,112	10	6,028.2	0.51%
2000-10-27	0	0.197	-	0.201	-	-	0	0	-	6,081	-	6,205	-	-	0	-	0.00%
2000-10-26	0	0.197	-	0.197	0.197	0.208	30,000	5,996	0.1999	6,081	-	6,081	6,081	6,421	1	6,169.6	-6.64%
2000-10-25	0	0.211	-	0.211	-	-	0	0	-	6,513	-	6,513	-	-	0	-	-2.31%
2000-10-24	0	0.216	0.212	0.220	-	-	0	0	-	6,668	6,544	6,791	-	-	0	-	0.00%
2000-10-23	0	0.216	0.204	0.216	0.198	0.216	2,330,000	482,296	0.2070	6,668	6,297	6,668	6,112	6,668	75	6,389.6	0.00%
2000-10-20	0	0.216	-	0.220	-	-	0	0	-	6,668	-	6,791	-	-	0	-	0.00%
2000-10-19	0	0.216	-	0.216	-	-	0	0	-	6,668	-	6,668	-	-	0	-	0.00%
2000-10-18	0	0.216	-	0.219	0.216	0.216	50,000	10,800	0.2160	6,668	-	6,760	6,668	6,668	2	6,667.6	-4.00%
2000-10-17	0	0.225	-	0.225	-	-	0	0	-	6,945	-	6,945	-	-	0	-	0.00%
2000-10-16	0	0.225	-	0.225	0.210	0.225	1,002,000	210,604	0.2102	6,945	-	6,945	6,482	6,945	32	6,488.0	10.29%
2000-10-13	0	0.204	0.204	0.219	0.204	0.216	990,000	206,760	0.2088	6,297	6,297	6,760	6,297	6,668	32	6,446.8	-15.00%
2000-10-12	0	0.240	-	0.240	-	-	0	0	-	7,408	-	7,408	-	-	0	-	-1.64%
2000-10-11	0	0.244	-	0.245	-	-	0	0	-	7,532	-	7,563	-	-	0	-	0.00%
2000-10-10	0	0.244	-	0.244	-	-	0	0	-	7,532	-	7,532	-	-	0	-	-0.41%
2000-10-09	0	0.245	-	0.245	-	-	0	0	-	7,563	-	7,563	-	-	0	-	0.00%
2000-10-05	0	0.245	0.245	0.250	-	-	0	0	-	7,563	7,563	7,717	-	-	0	-	2.08%
2000-10-04	0	0.240	0.240	-	-	-	0	0	-	7,408	7,408	-	-	-	0	-	1.69%
2000-10-03	0	0.236	0.250	-	-	-	0	0	-	7,285	7,717	-	-	-	0	-	0.00%
2000-09-29	0	0.236	0.232	-	-	-	190,000	44,840	0.2360	7,285	7,161	-	-	-	6	7,284.9	0.00%
2000-09-28	0	0.236	0.231	0.250	0.235	0.240	608,000	143,818	0.2365	7,285	7,131	7,717	7,254	7,408	20	7,301.7	0.00%
2000-09-27	0	0.236	-	0.240	-	-	0	0	-	7,285	-	7,408	-	-	0	-	0.00%
2000-09-26	0	0.236	-	0.236	-	-	0	0	-	7,285	-	7,285	-	-	0	-	-1.26%
2000-09-25	0	0.239	0.230	0.240	-	-	0	0	-	7,378	7,100	7,408	-	-	0	-	0.00%
2000-09-22	0	0.239	-	0.239	-	-	0	0	-	7,378	-	7,378	-	-	0	-	-0.42%
2000-09-21	0	0.240	-	0.244	-	-	0	0	-	7,408	-	7,532	-	-	0	-	0.00%
2000-09-20	0	0.240	0.230	0.244	0.225	0.240	3,924,000	935,910	0.2385	7,408	7,100	7,532	6,945	7,408	127	7,362.4	4.35%
2000-09-19	0	0.230	0.230	0.235	0.222	0.230	286,000	64,772	0.2265	7,100	7,100	7,254	6,853	7,100	9	6,990.9	1.77%
2000-09-18	0	0.226	-	0.226	-	-	0	0	-	6,976	-	6,976	-	-	0	-	-2.16%
2000-09-15	0	0.231	-	0.231	-	-	0	0	-	7,131	-	7,131	-	-	0	-	-1.70%
2000-09-14	0	0.235	-	0.235	-	-	0	0	-	7,254	-	7,254	-	-	0	-	-3.69%
2000-09-12	0	0.244	0.233	0.244	0.220	0.245	580,000	137,692	0.2374	7,532	7,192	7,532	6,791	7,563	19	7,328.2	-1.21%
2000-09-11	0	0.247	-	0.247	-	-	0	0	-	7,624	-	7,624	-	-	0	-	-1.20%
2000-09-08	0	0.250	-	0.250	-	-	0	0	-	7,717	-	7,717	-	-	0	-	0.00%
2000-09-07	0	0.250	-	0.250	-	-	100,000	25,000	0.2500	7,717	-	7,717	-	-	3	7,717.1	0.00%
2000-09-06	0	0.250	-	0.250	-	-	0	0	-	7,717	-	7,717	-	-	0	-	0.00%
2000-09-05	0	0.250	0.239	0.255	0.236	0.250	400,000	98,800	0.2470	7,717	7,378	7,871	7,285	7,717	13	7,624.5	0.00%
2000-09-04	0	0.250	0.250	0.255	0.250	0.250	130,000	32,500	0.2500	7,717	7,717	7,871	7,717	7,717	4	7,717.1	-1.96%
2000-09-01	0	0.255	0.247	0.255	0.247	0.255	590,000	147,220	0.2495	7,871	7,624	7,871	7,624	7,871	19	7,702.4	2.82%
2000-08-31	0	0.248	0.239	0.248	0.242	0.248	100,000	24,500	0.2450	7,655	7,378	7,655	7,470	7,655	3	7,562.8	0.00%
2000-08-30	0	0.248	0.248	0.250	0.244	0.250	460,000	114,080	0.2480	7,655	7,655	7,717	7,532	7,717	15	7,655.4	0.00%
2000-08-29	0	0.248	0.245	0.249	0.246	0.250	390,000	97,020	0.2488	7,655	7,563	7,686	7,594	7,717	13	7,679.1	-2.75%
2000-08-28	0	0.255	0.250	0.255	0.250	0.255	116,000	29,040	0.2503	7,871	7,717	7,871	7,717	7,871	4	7,727.7	0.00%
2000-08-25	0	0.255	0.249	0.255	0.249	0.255	464,000	115,948	0.2499	7,871	7,686	7,871	7,686	7,871	15	7,713.6	-1.92%
2000-08-24	0	0.260	0.245	0.265	0.255	0.260	400,000	103,000	0.2575	8,026	7,563	8,180	7,871	8,026	13	7,948.6	-1.89%
2000-08-23	0	0.265	0.255	0.265	0.255	0.265	48,000	12,410	0.2585	8,180	7,871	8,180	7,871	8,180	2	7,980.8	0.00%
2000-08-22	0	0.265	0.255	0.265	0.255	0.265	358,000	92,940	0.2596	8,180	7,871	8,180	7,871	8,180	12	8,013.7	0.00%
2000-08-21	0	0.265	0.255	0.265	0.255	0.265	610,000	157,250	0.2578	8,180	7,871	8,180	7,871	8,180	20	7,957.5	-1.85%
2000-08-18	0	0.270	0.260	0.270	0.255	0.270	272,000	72,410	0.2662	8,334	8,026	8,334	7,871	8,334	9	8,217.6	0.00%
2000-08-17	0	0.270	0.260	0.270	0.260	0.270	440,000	114,600	0.2605	8,334	8,026	8,334	8,026	8,334	14	8,039.8	3.85%
2000-08-16	0	0.260	0.255	0.265	0.255	0.265	310,000	81,050	0.2615	8,026	7,871	8,180	7,871	8,180	10	8,070.6	-7.14%
2000-08-15	0	0.280	0.260	0.280	0.260	0.280	590,000	153,600	0.2603	8,643	8,026	8,643	8,026	8,643	19	8,036.2	7.69%
2000-08-14	0	0.260	0.243	0.280	-	-	0	0	-	8,026	7,501	8,643	-	-	0	-	0.00%
2000-08-11	0	0.260	0.260	0.270	0.250	0.255	300,000	75,250	0.2508	8,026	8,026	8,334	7,717	7,871	10	7,742.8	0.00%
2000-08-10	0	0.260	0.250	0.260	0.250	0.260	572,000	143,770	0.2513	8,026	7,717	8,026	7,717	8,026	19	7,758.6	4.00%
2000-08-09	0	0.250	0.250	0.255	0.250	0.255	340,000	85,250	0.2507	7,717	7,717	7,871	7,717	7,871	11	7,739.8	-3.85%
2000-08-08	0	0.260	0.250	0.260	0.250	0.260	310,000	77,700	0.2506	8,026	7,717	8,026	7,717	8,026	10	7,737.0	0.00%
2000-08-07	0	0.260	0.250	0.260	0.260	0.265	800,000	208,010	0.2600	8,026	7,717	8,026	8,026	8,180	26	8,026.2	0.00%
2000-08-04	0	0.260	0.250	0.280	0.260	0.260	200,000	52,000	0.2600	8,026	7,717	8,643	8,026	8,026	6	8,025.8	-1.89%
2000-08-03	0	0.265	0.265	0.270	0.250	0.250	242,000	60,850	0.2514	8,180	8,180	8,334	7,717	7,717	8	7,761.7	1.92%
2000-08-02	0	0.260	0.255	0.260	0.250	0.260	892,000	226,120	0.2535	8,026	7,871	8,026	7,717	8,026	29	7,825.1	0.00%
2000-08-01	0	0.260	0.250	0.265	0.246	0.265	722,000	183,940	0.2548	8,026	7,717	8,180	7,594	8,180	23	7,864.2	5.69%
2000-07-31	0	0.246	0.245	0.260	0.242	0.275	3,816,000	976,296	0.2558	7,594	7,563	8,026	7,470	8,489	124	7,897.5	-13.68%
2000-07-28	0	0.285	0.270	0.285	-	-	0	0	-	8,797	8,334	8,797	-	-	0	-	-3.39%
2000-07-27	0	0.295	0.275	0.295	0.270	0.295	1,256,000	349,610	0.2784	9,106	8,489	9,106	8,334	9,106	41	8,592.3	5.36%
2000-07-26	0	0.280	0.275	0.290	0.275	0.300	290,000	82,700	0.2852	8,643	8,489	8,952	8,489	9,261	9	8,802.8	-1.75%
2000-07-25	0	0.285	0.270	0.290	0.270	0.285	500,000	137,250	0.2745	8,797	8,334	8,952	8,334	8,797	16	8,473.4	-1.72%
2000-07-24	0	0.290	0.280	0.290	0.280	0.290	190,000	53,800	0.2832	8,952	8,643	8,952	8,643	8,952	6	8,740.6	-3.33%
2000-07-21	0	0.300	0.285	0.300	0.285	0.300	230,000	66,000	0.2870	9,261	8,797	9,261	8,797	9,261	7	8,857.9	1.69%
2000-07-20	0	0.295	0.275	0.295	0.290	0.300	190,000	55,200	0.2905	9,106	8,489	9,106	8,952	9,261	6	8,968.1	-1.67%
2000-07-19	0	0.300	0.280	0.300	-	-	0	0	-	9,261	8,643	9,261	-	-	0	-	0.00%
2000-07-18	0	0.300	0.280	0.300	0.285	0.300	220,000	63,600	0.2891	9,261	8,643	9,261	8,797	9,261	7	8,923.8	7.14%
2000-07-17	0	0.280	0.280	0.310	0.280	0.290	280,000	79,700	0.2846	8,643	8,643	9,569	8,643	8,952	9	8,786.5	-1.75%
2000-07-14	0	0.285	0.280	0.285	0.280	0.290	1,330,000	381,000	0.2865	8,797	8,643	8,797	8,643	8,952	43	8,842.7	-5.00%
2000-07-13	0	0.300	0.275	0.300	0.275	0.305	1,748,000	489,130	0.2798	9,261	8,489	9,261	8,489	9,415	57	8,637.7	7.14%
2000-07-12	0	0.280	0.280	0.295	0.280	0.290	500,000	142,430	0.2849	8,643	8,643	9,106	8,643	8,952	16	8,793.2	-5.08%
2000-07-11	0	0.295	0.290	0.300	0.290	0.300	1,440,000	426,100	0.2959	9,106	8,952	9,261	8,952	9,261	47	9,134.0	-1.67%
2000-07-10	0	0.300	0.295	0.300	0.295	0.360	5,218,000	1,597,020	0.3061	9,261	9,106	9,261	9,106	11,113	169	9,447.6	-6.25%
2000-07-07	0	0.320	0.300	0.320	0.300	0.370	6,442,000	2,060,070	0.3198	9,878	9,261	9,878	9,261	11,421	209	9,871.3	-3.03%
2000-07-06	0	0.330	0.325	0.330	0.290	0.345	5,452,000	1,759,100	0.3227	10,187	10,032	10,187	8,952	10,650	177	9,959.8	10.00%
2000-07-05	0	0.300	0.300	0.320	0.285	0.300	570,000	168,560	0.2957	9,261	9,261	9,878	8,797	9,261	18	9,128.4	0.00%
2000-07-04	0	0.300	0.290	0.305	0.300	0.300	40,000	12,000	0.3000	9,261	8,952	9,415	9,261	9,261	1	9,260.5	-3.23%
2000-07-03	0	0.310	0.295	0.310	0.295	0.310	150,000	45,050	0.3003	9,569	9,106	9,569	9,106	9,569	5	9,270.8	3.33%
2000-06-30	0	0.300	0.290	0.300	0.290	0.300	300,000	87,950	0.2932	9,261	8,952	9,261	8,952	9,261	10	9,049.6	1.69%
2000-06-29	0	0.295	0.290	0.300	0.295	0.315	1,110,000	331,510	0.2987	9,106	8,952	9,261	9,106	9,724	36	9,219.1	3.51%
2000-06-28	0	0.285	0.285	0.300	0.280	0.285	400,000	112,100	0.2803	8,797	8,797	9,261	8,643	8,797	13	8,650.9	-5.00%
2000-06-27	0	0.300	0.290	0.300	0.280	0.300	150,000	43,400	0.2893	9,261	8,952	9,261	8,643	9,261	5	8,931.3	0.00%
2000-06-26	0	0.300	0.280	0.305	0.300	0.300	100,000	30,000	0.3000	9,261	8,643	9,415	9,261	9,261	3	9,260.5	3.45%
2000-06-23	0	0.290	0.285	0.305	0.249	0.290	350,000	95,900	0.2740	8,952	8,797	9,415	7,686	8,952	11	8,457.9	-4.92%
2000-06-22	0	0.305	0.290	0.305	0.285	0.305	776,000	224,150	0.2889	9,415	8,952	9,415	8,797	9,415	25	8,916.4	1.67%
2000-06-21	0	0.300	0.285	0.310	0.300	0.300	50,000	15,000	0.3000	9,261	8,797	9,569	9,261	9,261	2	9,260.5	1.69%
2000-06-20	0	0.295	0.290	0.295	0.295	0.305	1,466,000	437,270	0.2983	9,106	8,952	9,106	9,106	9,415	47	9,207.2	3.51%
2000-06-19	0	0.285	0.280	0.290	0.275	0.290	1,910,000	532,710	0.2789	8,797	8,643	8,952	8,489	8,952	62	8,609.4	-5.00%
2000-06-16	0	0.300	0.295	0.300	0.280	0.300	620,000	183,450	0.2959	9,261	9,106	9,261	8,643	9,261	20	9,133.6	3.45%
2000-06-15	0	0.290	0.290	0.300	0.290	0.295	136,000	39,690	0.2918	8,952	8,952	9,261	8,952	9,106	4	9,008.6	-3.33%
2000-06-14	0	0.300	0.290	0.300	-	-	0	0	-	9,261	8,952	9,261	-	-	0	-	-1.64%
2000-06-13	0	0.305	0.280	0.315	0.305	0.305	150,000	45,750	0.3050	9,415	8,643	9,724	9,415	9,415	5	9,414.9	0.00%
2000-06-12	0	0.305	0.300	0.310	0.300	0.305	410,000	124,850	0.3045	9,415	9,261	9,569	9,261	9,415	13	9,399.8	1.67%
2000-06-09	0	0.300	0.285	0.300	-	-	0	0	-	9,261	8,797	9,261	-	-	0	-	0.00%
2000-06-08	0	0.300	0.300	0.305	0.285	0.305	140,000	41,950	0.2996	9,261	9,261	9,415	8,797	9,415	5	9,249.5	0.00%
2000-06-07	0	0.300	0.285	0.300	-	-	0	0	-	9,261	8,797	9,261	-	-	0	-	0.00%
2000-06-05	0	0.300	0.295	0.305	0.300	0.305	426,000	128,930	0.3027	9,261	9,106	9,415	9,261	9,415	14	9,342.4	7.14%
2000-06-02	0	0.280	0.275	0.295	0.280	0.280	390,000	109,200	0.2800	8,643	8,489	9,106	8,643	8,643	13	8,643.1	1.82%
2000-06-01	0	0.275	0.275	0.290	0.275	0.295	470,000	135,400	0.2881	8,489	8,489	8,952	8,489	9,106	15	8,892.7	-9.84%
2000-05-31	0	0.305	0.290	0.305	0.290	0.310	140,000	41,400	0.2957	9,415	8,952	9,415	8,952	9,569	5	9,128.2	-1.61%
2000-05-30	0	0.310	-	0.310	-	-	0	0	-	9,569	-	9,569	-	-	0	-	0.00%
2000-05-29	0	0.310	0.280	0.310	0.280	0.310	170,000	49,500	0.2912	9,569	8,643	9,569	8,643	9,569	6	8,988.1	5.08%
2000-05-26	0	0.295	0.295	0.300	0.280	0.295	160,000	46,450	0.2903	9,106	9,106	9,261	8,643	9,106	5	8,961.5	0.00%
2000-05-25	0	0.295	0.280	0.300	0.290	0.325	750,000	229,600	0.3061	9,106	8,643	9,261	8,952	10,032	24	9,449.8	-4.84%
2000-05-24	0	0.310	-	0.315	-	-	0	0	-	9,569	-	9,724	-	-	0	-	0.00%
2000-05-23	0	0.310	0.310	0.315	0.305	0.310	422,000	128,820	0.3053	9,569	9,569	9,724	9,415	9,569	14	9,422.9	1.64%
2000-05-22	0	0.305	0.300	0.310	0.280	0.320	1,030,000	316,400	0.3072	9,415	9,261	9,569	8,643	9,878	33	9,482.3	7.02%
2000-05-19	0	0.285	0.285	0.315	0.285	0.295	110,000	31,750	0.2886	8,797	8,797	9,724	8,797	9,106	4	8,909.7	-3.39%
2000-05-18	0	0.295	0.280	0.310	-	-	0	0	-	9,106	8,643	9,569	-	-	0	-	0.00%
2000-05-17	0	0.295	0.295	0.315	0.295	0.300	140,000	41,850	0.2989	9,106	9,106	9,724	9,106	9,261	5	9,227.4	-6.35%
2000-05-16	0	0.315	0.305	0.315	0.315	0.315	132,000	41,580	0.3150	9,724	9,415	9,724	9,724	9,724	4	9,723.5	1.61%
2000-05-15	0	0.310	0.300	0.315	0.310	0.320	420,000	132,200	0.3148	9,569	9,261	9,724	9,569	9,878	14	9,716.2	-1.59%
2000-05-12	0	0.315	0.315	0.320	0.305	0.315	180,000	55,860	0.3103	9,724	9,724	9,878	9,415	9,724	6	9,579.5	0.00%
2000-05-10	0	0.315	0.315	0.335	0.305	0.310	300,000	92,500	0.3083	9,724	9,724	10,341	9,415	9,569	10	9,517.8	-3.08%
2000-05-09	0	0.325	0.305	0.325	0.305	0.325	560,000	175,050	0.3126	10,032	9,415	10,032	9,415	10,032	18	9,649.1	1.56%
2000-05-08	0	0.320	0.320	0.325	0.320	0.355	2,964,000	990,630	0.3342	9,878	9,878	10,032	9,878	10,958	96	10,317	0.00%
2000-05-05	0	0.320	0.320	0.330	0.315	0.330	590,000	191,300	0.3242	9,878	9,878	10,187	9,724	10,187	19	10,009	0.00%
2000-05-04	0	0.320	0.315	0.330	0.300	0.330	3,640,000	1,147,000	0.3151	9,878	9,724	10,187	9,261	10,187	118	9,726.9	3.23%
2000-05-03	0	0.310	0.300	0.310	0.310	0.310	300,000	93,000	0.3100	9,569	9,261	9,569	9,569	9,569	10	9,569.2	1.64%
2000-05-02	0	0.305	0.295	0.305	0.290	0.310	1,130,000	339,400	0.3004	9,415	9,106	9,415	8,952	9,569	37	9,271.4	1.67%
2000-04-28	0	0.300	0.295	0.305	0.285	0.305	2,280,000	671,800	0.2946	9,261	9,106	9,415	8,797	9,415	74	9,095.3	5.26%
2000-04-27	0	0.285	0.275	0.290	0.270	0.285	658,000	183,470	0.2788	8,797	8,489	8,952	8,334	8,797	21	8,607.0	1.79%
2000-04-26	0	0.280	0.270	0.285	0.270	0.290	3,928,000	1,092,500	0.2781	8,643	8,334	8,797	8,334	8,952	127	8,585.5	7.69%
2000-04-25	0	0.260	0.260	0.265	0.255	0.265	3,020,000	786,700	0.2605	8,026	8,026	8,180	7,871	8,180	98	8,041.1	0.00%
2000-04-20	0	0.260	0.255	0.265	0.250	0.265	1,552,000	393,160	0.2533	8,026	7,871	8,180	7,717	8,180	50	7,819.7	0.00%
2000-04-19	0	0.260	0.250	0.260	0.250	0.270	1,220,000	317,130	0.2599	8,026	7,717	8,026	7,717	8,334	40	8,024.0	-3.70%
2000-04-18	0	0.270	0.270	0.280	0.260	0.280	4,698,000	1,259,160	0.2680	8,334	8,334	8,643	8,026	8,643	152	8,273.4	1.89%
2000-04-17	0	0.265	0.260	0.275	0.260	0.285	3,246,000	870,040	0.2680	8,180	8,026	8,489	8,026	8,797	105	8,273.8	-18.46%
2000-04-14	0	0.325	0.325	0.330	0.320	0.320	50,000	16,000	0.3200	10,032	10,032	10,187	9,878	9,878	2	9,877.9	-7.14%
2000-04-13	0	0.350	0.345	0.350	0.300	0.350	760,000	236,960	0.3118	10,804	10,650	10,804	9,261	10,804	25	9,624.4	6.06%
2000-04-12	0	0.330	0.310	0.330	0.300	0.330	420,000	132,100	0.3145	10,187	9,569	10,187	9,261	10,187	14	9,708.8	3.13%
2000-04-11	0	0.320	0.320	0.325	0.300	0.325	636,000	197,860	0.3111	9,878	9,878	10,032	9,261	10,032	21	9,603.2	-3.03%
2000-04-10	0	0.330	0.330	0.335	0.320	0.350	980,000	319,700	0.3262	10,187	10,187	10,341	9,878	10,804	32	10,070	-5.71%
2000-04-07	0	0.350	0.340	0.350	0.330	0.350	1,588,000	544,400	0.3428	10,804	10,495	10,804	10,187	10,804	51	10,582	2.94%
2000-04-06	0	0.340	0.330	0.340	0.325	0.345	2,290,000	768,750	0.3357	10,495	10,187	10,495	10,032	10,650	74	10,362	1.49%
2000-04-05	0	0.335	0.335	0.345	0.325	0.350	2,354,000	782,920	0.3326	10,341	10,341	10,650	10,032	10,804	76	10,267	-9.46%
2000-04-03	0	0.370	0.365	0.385	0.360	0.400	2,906,000	1,091,950	0.3758	11,421	11,267	11,884	11,113	12,347	94	11,599	-8.64%
2000-03-31	0	0.405	0.405	0.425	0.400	0.435	2,272,000	958,330	0.4218	12,502	12,502	13,119	12,347	13,428	74	13,020	-2.41%
2000-03-30	0	0.415	0.415	0.425	0.385	0.445	6,038,000	2,534,410	0.4197	12,810	12,810	13,119	11,884	13,736	196	12,957	5.06%
2000-03-29	0	0.395	0.395	0.400	0.380	0.405	1,472,000	578,360	0.3929	12,193	12,193	12,347	11,730	12,502	48	12,128	-2.47%
2000-03-28	0	0.405	0.405	0.410	0.400	0.420	2,112,000	866,670	0.4104	12,502	12,502	12,656	12,347	12,965	68	12,667	-2.41%
2000-03-27	0	0.415	0.410	0.415	0.410	0.460	3,196,000	1,344,540	0.4207	12,810	12,656	12,810	12,656	14,199	104	12,986	-1.19%
2000-03-24	0	0.420	0.415	0.420	0.395	0.445	12,182,000	5,103,010	0.4189	12,965	12,810	12,965	12,193	13,736	395	12,931	6.33%
2000-03-23	0	0.395	0.395	0.400	0.370	0.430	4,018,000	1,605,460	0.3996	12,193	12,193	12,347	11,421	13,273	130	12,334	0.00%
2000-03-22	0	0.395	0.390	0.395	0.380	0.430	8,410,000	3,405,470	0.4049	12,193	12,039	12,193	11,730	13,273	272	12,500	9.72%
2000-03-21	0	0.360	0.360	0.370	0.350	0.395	3,860,000	1,425,880	0.3694	11,113	11,113	11,421	10,804	12,193	125	11,403	-11.11%
2000-03-20	0	0.405	0.405	0.420	0.390	0.420	1,514,000	620,240	0.4097	12,502	12,502	12,965	12,039	12,965	49	12,646	-5.81%
2000-03-17	0	0.430	0.425	0.435	0.415	0.460	4,272,000	1,852,980	0.4338	13,273	13,119	13,428	12,810	14,199	138	13,389	3.61%
2000-03-16	0	0.415	0.410	0.415	0.410	0.540	16,602,000	7,688,300	0.4631	12,810	12,656	12,810	12,656	16,669	538	14,295	-18.63%
2000-03-15	0	0.510	0.500	0.520	0.490	0.600	20,754,000	11,121,220	0.5359	15,743	15,434	16,052	15,126	18,521	672	16,541	-1.92%
2000-03-14	0	0.520	0.520	0.530	0.520	0.700	29,758,000	16,901,180	0.5680	16,052	16,052	16,360	16,052	21,608	964	17,532	-20.00%
2000-03-13	0	0.650	0.660	0.670	0.590	0.830	26,626,000	18,780,860	0.7054	20,064	20,373	20,682	18,212	25,621	863	21,773	-14.47%
2000-03-10	0	0.760	0.750	0.840	0.470	0.800	39,662,000	23,094,420	0.5823	23,460	23,151	25,929	14,508	24,695	1,285	17,974	52.00%
2000-03-09	0	0.500	0.480	0.500	0.440	0.550	16,006,000	7,822,490	0.4887	15,434	14,817	15,434	13,582	16,978	519	15,086	4.17%
2000-03-08	0	0.480	0.480	0.485	0.335	0.620	29,158,000	15,211,340	0.5217	14,817	14,817	14,971	10,341	19,138	945	16,104	50.00%
2000-03-07	0	0.320	0.315	0.330	0.315	0.325	960,000	307,500	0.3203	9,878	9,724	10,187	9,724	10,032	31	9,887.5	-1.54%
2000-03-06	0	0.325	0.315	0.325	0.305	0.325	510,000	162,000	0.3176	10,032	9,724	10,032	9,415	10,032	17	9,805.3	4.84%
2000-03-03	0	0.310	0.305	0.310	0.295	0.310	610,000	183,800	0.3013	9,569	9,415	9,569	9,106	9,569	20	9,301.0	0.00%
2000-03-02	0	0.310	0.300	0.310	0.310	0.315	100,000	31,400	0.3140	9,569	9,261	9,569	9,569	9,724	3	9,692.7	-3.12%
2000-03-01	0	0.320	0.320	0.325	0.300	0.330	1,188,000	379,830	0.3197	9,878	9,878	10,032	9,261	10,187	38	9,869.3	3.23%
2000-02-29	0	0.310	0.310	0.320	0.285	0.330	1,776,000	559,530	0.3151	9,569	9,569	9,878	8,797	10,187	58	9,725.1	5.08%
2000-02-28	0	0.295	0.290	0.300	0.285	0.305	1,646,000	479,010	0.2910	9,106	8,952	9,261	8,797	9,415	53	8,983.1	-9.23%
2000-02-25	0	0.325	0.310	0.325	0.320	0.345	1,366,000	452,790	0.3315	10,032	9,569	10,032	9,878	10,650	44	10,232	-8.45%
2000-02-24	0	0.355	0.350	0.355	0.350	0.380	2,266,000	829,900	0.3662	10,958	10,804	10,958	10,804	11,730	73	11,305	-1.39%
2000-02-23	0	0.360	0.360	0.375	0.340	0.385	2,400,000	875,550	0.3648	11,113	11,113	11,576	10,495	11,884	78	11,261	2.86%
2000-02-22	0	0.350	0.350	0.360	0.340	0.375	2,856,000	1,014,890	0.3554	10,804	10,804	11,113	10,495	11,576	93	10,969	-2.78%
2000-02-21	0	0.360	0.350	0.365	0.355	0.395	2,244,000	829,240	0.3695	11,113	10,804	11,267	10,958	12,193	73	11,407	-6.49%
2000-02-18	0	0.385	0.380	0.385	0.380	0.430	4,897,000	1,917,330	0.3915	11,884	11,730	11,884	11,730	13,273	159	12,086	-3.75%
2000-02-17	0	0.400	0.400	0.405	0.370	0.420	14,410,000	5,801,900	0.4026	12,347	12,347	12,502	11,421	12,965	467	12,429	9.59%
2000-02-16	0	0.365	0.360	0.370	0.355	0.395	4,598,000	1,723,770	0.3749	11,267	11,113	11,421	10,958	12,193	149	11,572	2.82%
2000-02-15	0	0.355	0.350	0.355	0.350	0.370	2,962,000	1,069,530	0.3611	10,958	10,804	10,958	10,804	11,421	96	11,146	4.41%
2000-02-14	0	0.340	0.340	0.345	0.320	0.370	2,320,000	774,600	0.3339	10,495	10,495	10,650	9,878	11,421	75	10,306	3.03%
2000-02-11	0	0.330	0.325	0.340	0.325	0.360	2,634,000	900,350	0.3418	10,187	10,032	10,495	10,032	11,113	85	10,551	-5.71%
2000-02-10	0	0.350	0.350	0.355	0.350	0.365	2,912,000	1,041,630	0.3577	10,804	10,804	10,958	10,804	11,267	94	11,042	-1.41%
2000-02-09	0	0.355	0.355	0.370	0.355	0.375	3,922,000	1,424,640	0.3632	10,958	10,958	11,421	10,958	11,576	127	11,213	-4.05%
2000-02-08	0	0.370	0.370	0.375	0.360	0.400	1,974,000	737,130	0.3734	11,421	11,421	11,576	11,113	12,347	64	11,527	-2.63%
2000-02-03	0	0.380	0.370	0.380	0.340	0.410	12,492,000	4,715,560	0.3775	11,730	11,421	11,730	10,495	12,656	405	11,652	15.15%
2000-02-02	0	0.330	0.325	0.335	0.300	0.345	4,132,000	1,353,410	0.3275	10,187	10,032	10,341	9,261	10,650	134	10,111	10.00%
2000-02-01	0	0.300	0.295	0.300	0.295	0.310	914,000	276,330	0.3023	9,261	9,106	9,261	9,106	9,569	30	9,332.5	0.00%
2000-01-31	0	0.300	0.295	0.300	0.290	0.300	360,000	106,700	0.2964	9,261	9,106	9,261	8,952	9,261	12	9,149.0	-1.64%
2000-01-28	0	0.305	0.300	0.310	0.290	0.310	830,000	250,640	0.3020	9,415	9,261	9,569	8,952	9,569	27	9,321.5	-1.61%
2000-01-27	0	0.310	0.300	0.310	0.290	0.310	318,000	95,490	0.3003	9,569	9,261	9,569	8,952	9,569	10	9,269.3	6.90%
2000-01-26	0	0.290	0.290	0.310	0.290	0.310	380,000	115,600	0.3042	8,952	8,952	9,569	8,952	9,569	12	9,390.5	-4.92%
2000-01-25	0	0.305	0.290	0.325	0.305	0.330	600,000	187,950	0.3133	9,415	8,952	10,032	9,415	10,187	19	9,669.5	-6.15%
2000-01-24	0	0.325	0.325	0.330	0.320	0.360	4,378,000	1,459,090	0.3333	10,032	10,032	10,187	9,878	11,113	142	10,288	4.84%
2000-01-21	0	0.310	0.305	0.310	0.290	0.315	2,420,000	728,600	0.3011	9,569	9,415	9,569	8,952	9,724	78	9,293.7	3.33%
2000-01-20	0	0.300	0.280	0.300	0.280	0.300	250,000	71,500	0.2860	9,261	8,643	9,261	8,643	9,261	8	8,828.4	1.69%
2000-01-19	0	0.295	0.280	0.295	0.285	0.310	1,250,000	367,600	0.2941	9,106	8,643	9,106	8,797	9,569	40	9,077.8	0.00%
2000-01-18	0	0.295	0.270	0.295	0.270	0.295	1,770,000	486,900	0.2751	9,106	8,334	9,106	8,334	9,106	57	8,491.4	5.36%
2000-01-17	0	0.280	0.275	0.285	0.270	0.285	600,000	167,510	0.2792	8,643	8,489	8,797	8,334	8,797	19	8,617.9	-1.75%
2000-01-14	0	0.285	0.280	0.290	0.260	0.285	1,200,000	334,950	0.2791	8,797	8,643	8,952	8,026	8,797	39	8,616.1	5.56%
2000-01-13	0	0.270	0.265	0.280	0.265	0.270	338,000	90,570	0.2680	8,334	8,180	8,643	8,180	8,334	11	8,271.4	0.00%
2000-01-12	0	0.280	0.280	0.300	0.280	0.290	912,000	261,900	0.2872	8,334	8,334	8,930	8,334	8,632	31	8,547.9	0.00%
2000-01-11	0	0.280	0.275	0.290	0.280	0.290	810,000	227,300	0.2806	8,334	8,186	8,632	8,334	8,632	27	8,352.8	-1.75%
2000-01-10	0	0.285	0.280	0.285	0.280	0.290	650,000	184,950	0.2845	8,483	8,334	8,483	8,334	8,632	22	8,469.6	1.79%
2000-01-07	0	0.280	0.265	0.280	0.255	0.280	260,000	67,800	0.2608	8,334	7,888	8,334	7,590	8,334	9	7,762.0	5.66%
2000-01-06	0	0.265	0.265	0.280	0.265	0.285	950,000	264,500	0.2784	7,888	7,888	8,334	7,888	8,483	32	8,287.5	-7.02%
2000-01-05	0	0.285	0.285	0.300	0.255	0.310	970,000	275,750	0.2843	8,483	8,483	8,930	7,590	9,227	33	8,461.8	-8.06%
2000-01-04	0	0.310	0.285	0.310	0.260	0.330	1,230,000	371,500	0.3020	9,227	8,483	9,227	7,739	9,823	41	8,990.3	5.08%
2000-01-03	0	0.295	0.295	0.300	0.280	0.310	1,784,000	531,010	0.2977	8,781	8,781	8,930	8,334	9,227	60	8,859.9	-3.28%
1999-12-30	0	0.305	0.290	0.300	0.265	0.310	780,000	220,050	0.2821	9,079	8,632	8,930	7,888	9,227	26	8,397.4	15.09%
1999-12-29	0	0.265	0.265	0.275	0.265	0.280	500,000	136,700	0.2734	7,888	7,888	8,186	7,888	8,334	17	8,138.0	-5.36%
1999-12-28	0	0.280	0.275	0.280	0.265	0.290	892,000	240,730	0.2699	8,334	8,186	8,334	7,888	8,632	30	8,033.1	-1.75%
1999-12-24	0	0.285	0.275	0.285	0.250	0.295	1,082,000	303,560	0.2806	8,483	8,186	8,483	7,441	8,781	36	8,351.0	14.00%
1999-12-23	0	0.250	0.250	0.270	0.250	0.250	346,000	86,500	0.2500	7,441	7,441	8,037	7,441	7,441	12	7,441.5	0.00%
1999-12-22	0	0.250	-	0.265	0.250	0.250	50,000	12,500	0.2500	7,441	-	7,888	7,441	7,441	2	7,441.5	0.00%
1999-12-21	0	0.250	-	0.250	0.250	0.255	480,000	121,500	0.2531	7,441	-	7,441	7,441	7,590	16	7,534.5	-5.66%
1999-12-20	0	0.265	0.265	0.280	0.265	0.270	360,000	96,050	0.2668	7,888	7,888	8,334	7,888	8,037	12	7,941.7	-1.85%
1999-12-17	0	0.270	0.270	0.280	0.270	0.270	374,000	100,980	0.2700	8,037	8,037	8,334	8,037	8,037	13	8,036.8	-3.57%
1999-12-16	0	0.280	0.265	0.280	0.255	0.280	230,000	60,900	0.2648	8,334	7,888	8,334	7,590	8,334	8	7,881.5	5.66%
1999-12-15	0	0.265	0.265	0.285	0.265	0.290	450,000	121,500	0.2700	7,888	7,888	8,483	7,888	8,632	15	8,036.8	-8.62%
1999-12-14	0	0.290	0.285	0.290	0.265	0.310	2,006,000	586,550	0.2924	8,632	8,483	8,632	7,888	9,227	67	8,703.5	9.43%
1999-12-13	0	0.265	0.265	0.270	0.265	0.275	626,000	169,400	0.2706	7,888	7,888	8,037	7,888	8,186	21	8,054.9	-1.85%
1999-12-10	0	0.270	0.270	0.280	0.260	0.275	636,000	172,780	0.2717	8,037	8,037	8,334	7,739	8,186	21	8,086.4	1.89%
1999-12-09	0	0.265	0.265	0.270	0.260	0.265	370,000	97,850	0.2645	7,888	7,888	8,037	7,739	7,888	12	7,871.9	-3.64%
1999-12-08	0	0.275	0.270	0.275	0.270	0.280	354,000	96,120	0.2715	8,186	8,037	8,186	8,037	8,334	12	8,082.2	-1.79%
1999-12-07	0	0.280	0.280	0.285	0.270	0.290	1,544,000	427,150	0.2767	8,334	8,334	8,483	8,037	8,632	52	8,234.8	-5.08%
1999-12-06	0	0.295	0.295	0.300	0.280	0.300	3,274,000	955,180	0.2917	8,781	8,781	8,930	8,334	8,930	110	8,684.1	13.46%
1999-12-03	0	0.260	0.260	0.265	0.236	0.265	5,202,000	1,300,280	0.2500	7,739	7,739	7,888	7,025	7,888	175	7,440.2	8.33%
1999-12-02	0	0.240	0.233	0.243	0.229	0.240	482,000	112,442	0.2333	7,144	6,935	7,233	6,816	7,144	16	6,943.9	3.00%
1999-12-01	0	0.233	0.233	0.240	0.233	0.240	200,000	47,420	0.2371	6,935	6,935	7,144	6,935	7,144	7	7,057.5	-2.51%
1999-11-30	0	0.239	-	0.239	-	-	0	0	-	7,114	-	7,114	-	-	0	-	0.00%
1999-11-29	0	0.239	0.231	0.240	0.235	0.239	120,000	28,480	0.2373	7,114	6,876	7,144	6,995	7,114	4	7,064.4	0.42%
1999-11-26	0	0.238	-	0.238	-	-	0	0	-	7,084	-	7,084	-	-	0	-	-0.42%
1999-11-25	0	0.239	-	0.240	-	-	0	0	-	7,114	-	7,144	-	-	0	-	0.00%
1999-11-24	0	0.239	-	0.239	-	-	0	0	-	7,114	-	7,114	-	-	0	-	-0.42%
1999-11-23	0	0.240	-	0.240	0.240	0.240	50,000	12,000	0.2400	7,144	-	7,144	7,144	7,144	2	7,143.8	0.00%
1999-11-22	0	0.240	-	0.240	-	-	0	0	-	7,144	-	7,144	-	-	0	-	0.00%
1999-11-19	0	0.240	-	0.240	0.240	0.240	50,000	12,000	0.2400	7,144	-	7,144	7,144	7,144	2	7,143.8	0.00%
1999-11-18	0	0.240	-	0.240	-	-	0	0	-	7,144	-	7,144	-	-	0	-	-1.64%
1999-11-17	0	0.244	0.236	-	0.240	0.244	150,000	36,200	0.2413	7,263	7,025	-	7,144	7,263	5	7,183.5	1.67%
1999-11-16	0	0.240	-	0.240	-	-	0	0	-	7,144	-	7,144	-	-	0	-	-2.44%
1999-11-15	0	0.246	-	0.246	-	-	0	0	-	7,322	-	7,322	-	-	0	-	-0.81%
1999-11-12	0	0.248	-	0.248	-	-	0	0	-	7,382	-	7,382	-	-	0	-	-0.40%
1999-11-11	0	0.249	-	0.249	0.249	0.249	2,000	498	0.2490	7,412	-	7,412	7,412	7,412	0	7,411.7	2.89%
1999-11-10	0	0.242	0.242	-	-	-	0	0	-	7,203	7,203	-	-	-	0	-	0.00%
1999-11-09	0	0.242	0.242	0.250	0.242	0.250	2,024,000	499,570	0.2468	7,203	7,203	7,441	7,203	7,441	68	7,346.9	-3.20%
1999-11-08	0	0.250	0.246	0.260	0.227	0.260	822,000	199,120	0.2422	7,441	7,322	7,739	6,757	7,739	28	7,210.5	10.13%
1999-11-05	0	0.227	0.227	-	0.225	0.227	112,000	25,224	0.2252	6,757	6,757	-	6,697	6,757	4	6,703.7	0.89%
1999-11-04	0	0.225	0.225	-	0.225	0.228	510,000	115,050	0.2256	6,697	6,697	-	6,697	6,787	17	6,714.8	-1.75%
1999-11-03	0	0.229	0.225	0.233	-	-	0	0	-	6,816	6,697	6,935	-	-	0	-	0.00%
1999-11-02	0	0.229	0.225	0.233	0.229	0.229	220,000	50,380	0.2290	6,816	6,697	6,935	6,816	6,816	7	6,816.4	1.78%
1999-11-01	0	0.225	0.225	-	-	-	0	0	-	6,697	6,697	-	-	-	0	-	0.00%
1999-10-29	0	0.225	0.225	0.229	0.225	0.225	300,000	67,500	0.2250	6,697	6,697	6,816	6,697	6,697	10	6,697.3	0.00%
1999-10-28	0	0.225	0.225	0.230	-	-	0	0	-	6,697	6,697	6,846	-	-	0	-	1.35%
1999-10-27	0	0.222	0.222	-	0.222	0.222	210,000	46,620	0.2220	6,608	6,608	-	6,608	6,608	7	6,608.0	0.00%
1999-10-26	0	0.222	0.222	-	0.222	0.222	30,000	6,660	0.2220	6,608	6,608	-	6,608	6,608	1	6,608.0	-1.77%
1999-10-25	0	0.226	0.222	-	0.221	0.226	612,000	135,852	0.2220	6,727	6,608	-	6,578	6,727	21	6,607.5	-1.31%
1999-10-22	0	0.229	0.229	-	0.229	0.229	50,000	11,450	0.2290	6,816	6,816	-	6,816	6,816	2	6,816.4	-3.38%
1999-10-21	0	0.237	0.232	0.237	0.237	0.237	100,000	23,700	0.2370	7,055	6,906	7,055	7,055	7,055	3	7,054.5	0.00%
1999-10-20	0	0.237	-	0.237	0.237	0.237	100,000	23,700	0.2370	7,055	-	7,055	7,055	7,055	3	7,054.5	0.00%
1999-10-19	0	0.237	-	0.237	-	-	0	0	-	7,055	-	7,055	-	-	0	-	-0.42%
1999-10-15	0	0.238	0.238	0.246	0.238	0.242	140,000	33,720	0.2409	7,084	7,084	7,322	7,084	7,203	5	7,169.3	-3.25%
1999-10-14	0	0.246	-	0.250	0.242	0.250	250,000	61,620	0.2465	7,322	-	7,441	7,203	7,441	8	7,336.7	-1.60%
1999-10-13	0	0.250	-	0.250	0.250	0.255	310,000	79,000	0.2548	7,441	-	7,441	7,441	7,590	10	7,585.5	0.00%
1999-10-12	0	0.250	0.250	0.255	0.250	0.250	80,000	20,000	0.2500	7,441	7,441	7,590	7,441	7,441	3	7,441.5	0.00%
1999-10-11	0	0.250	0.250	0.270	0.250	0.250	450,000	112,500	0.2500	7,441	7,441	8,037	7,441	7,441	15	7,441.5	0.00%
1999-10-08	0	0.250	0.250	0.260	0.250	0.255	150,000	38,000	0.2533	7,441	7,441	7,739	7,441	7,590	5	7,540.7	-7.41%
1999-10-07	0	0.270	0.260	0.275	0.250	0.270	280,000	73,900	0.2639	8,037	7,739	8,186	7,441	8,037	9	7,856.1	1.89%
1999-10-06	0	0.265	0.246	0.265	0.260	0.270	612,000	161,990	0.2647	7,888	7,322	7,888	7,739	8,037	21	7,878.7	6.00%
1999-10-05	0	0.250	0.245	0.260	0.242	0.265	1,066,000	266,346	0.2499	7,441	7,293	7,739	7,203	7,888	36	7,437.2	-1.96%
1999-10-04	0	0.255	0.255	0.280	0.255	0.260	318,000	82,190	0.2585	7,590	7,590	8,334	7,590	7,739	11	7,693.3	-5.56%
1999-09-30	0	0.270	0.265	0.280	-	-	0	0	-	8,037	7,888	8,334	-	-	0	-	0.00%
1999-09-29	0	0.270	0.260	0.275	0.270	0.270	400,000	108,000	0.2700	8,037	7,739	8,186	8,037	8,037	13	8,036.8	0.00%
1999-09-28	0	0.270	0.270	0.290	0.260	0.275	860,000	227,700	0.2648	8,037	8,037	8,632	7,739	8,186	29	7,881.1	0.00%
1999-09-27	0	0.270	0.260	0.280	0.270	0.280	590,000	161,200	0.2732	8,037	7,739	8,334	8,037	8,334	20	8,132.7	0.00%
1999-09-24	0	0.270	0.270	0.280	0.270	0.285	370,000	102,000	0.2757	8,037	8,037	8,334	8,037	8,483	12	8,205.7	-3.57%
1999-09-23	0	0.280	0.280	0.290	0.265	0.290	554,000	156,850	0.2831	8,334	8,334	8,632	7,888	8,632	19	8,427.4	1.82%
1999-09-22	0	0.275	0.270	0.280	0.270	0.285	766,000	209,720	0.2738	8,186	8,037	8,334	8,037	8,483	26	8,149.5	-8.33%
1999-09-21	0	0.300	0.285	0.295	0.255	0.300	1,870,000	508,750	0.2721	8,930	8,483	8,781	7,590	8,930	63	8,098.1	15.38%
1999-09-20	0	0.260	0.255	0.270	0.250	0.260	872,000	225,620	0.2587	7,739	7,590	8,037	7,441	7,739	29	7,701.6	4.00%
1999-09-17	0	0.250	0.250	0.270	0.250	0.250	100,000	25,000	0.2500	7,441	7,441	8,037	7,441	7,441	3	7,441.5	-1.96%
1999-09-15	0	0.255	0.255	0.270	0.255	0.255	20,000	5,100	0.2550	7,590	7,590	8,037	7,590	7,590	1	7,590.3	-5.56%
1999-09-14	0	0.270	0.255	0.275	0.255	0.270	120,000	32,100	0.2675	8,037	7,590	8,186	7,590	8,037	4	7,962.4	0.00%
1999-09-13	0	0.270	0.270	0.275	0.255	0.270	422,000	113,660	0.2693	8,037	8,037	8,186	7,590	8,037	14	8,017.1	0.00%
1999-09-10	0	0.270	0.270	0.275	0.260	0.270	200,000	53,250	0.2663	8,037	8,037	8,186	7,739	8,037	7	7,925.2	3.85%
1999-09-09	0	0.260	0.255	0.265	0.260	0.265	274,000	71,910	0.2624	7,739	7,590	7,888	7,739	7,888	9	7,811.9	4.00%
1999-09-08	0	0.250	0.246	0.250	0.250	0.260	510,000	129,100	0.2531	7,441	7,322	7,441	7,441	7,739	17	7,534.9	-7.41%
1999-09-07	0	0.270	0.260	0.275	0.260	0.280	680,000	186,350	0.2740	8,037	7,739	8,186	7,739	8,334	23	8,157.2	-6.90%
1999-09-06	0	0.290	0.270	0.295	0.250	0.290	1,724,000	459,620	0.2666	8,632	8,037	8,781	7,441	8,632	58	7,935.6	11.54%
1999-09-03	0	0.260	0.245	0.260	0.245	0.260	170,000	42,050	0.2474	7,739	7,293	7,739	7,293	7,739	6	7,362.7	4.00%
1999-09-02	0	0.250	0.250	0.255	0.250	0.255	640,000	161,050	0.2516	7,441	7,441	7,590	7,441	7,590	22	7,490.3	0.00%
1999-09-01	0	0.250	0.250	0.255	0.246	0.246	288,000	70,848	0.2460	7,441	7,441	7,590	7,322	7,322	10	7,322.4	0.00%
1999-08-31	0	0.250	0.247	0.250	0.250	0.260	140,000	35,400	0.2529	7,441	7,352	7,441	7,441	7,739	5	7,526.5	-3.85%
1999-08-30	0	0.260	0.250	0.260	0.260	0.260	500,000	130,000	0.2600	7,739	7,441	7,739	7,739	7,739	17	7,739.1	0.00%
1999-08-27	0	0.260	0.250	0.280	0.246	0.260	210,000	53,560	0.2550	7,739	7,441	8,334	7,322	7,739	7	7,591.7	4.00%
1999-08-26	0	0.250	0.247	0.250	0.250	0.255	180,000	45,500	0.2528	7,441	7,352	7,441	7,441	7,590	6	7,524.2	-5.66%
1999-08-25	0	0.265	-	0.265	-	-	0	0	-	7,888	-	7,888	-	-	0	-	-1.85%
1999-08-24	0	0.270	-	0.270	0.270	0.270	100,000	27,000	0.2700	8,037	-	8,037	8,037	8,037	3	8,036.8	0.00%
1999-08-23	0	0.270	0.246	0.270	0.260	0.270	300,000	80,000	0.2667	8,037	7,322	8,037	7,739	8,037	10	7,937.6	8.00%
1999-08-20	0	0.250	0.247	0.250	0.245	0.260	1,064,000	267,718	0.2516	7,441	7,352	7,441	7,293	7,739	36	7,489.5	0.00%
1999-08-19	0	0.250	0.240	0.250	0.238	0.250	300,000	72,040	0.2401	7,441	7,144	7,441	7,084	7,441	10	7,147.8	4.17%
1999-08-18	0	0.240	0.240	0.245	0.233	0.241	258,000	61,202	0.2372	7,144	7,144	7,293	6,935	7,174	9	7,061.0	1.27%
1999-08-17	0	0.237	0.237	0.239	0.232	0.237	308,000	71,696	0.2328	7,055	7,055	7,114	6,906	7,055	10	6,928.9	1.28%
1999-08-16	0	0.234	0.233	0.240	0.232	0.243	930,000	220,150	0.2367	6,965	6,935	7,144	6,906	7,233	31	7,046.2	-2.50%
1999-08-13	0	0.240	0.240	0.246	0.239	0.255	2,908,000	709,598	0.2440	7,144	7,144	7,322	7,114	7,590	98	7,263.4	-7.69%
1999-08-12	0	0.260	0.250	0.260	0.230	0.260	5,256,000	1,257,526	0.2393	7,739	7,441	7,739	6,846	7,739	177	7,121.7	0.00%
1999-08-11	0	0.260	0.260	0.280	0.260	0.260	100,000	26,000	0.2600	7,739	7,739	8,334	7,739	7,739	3	7,739.1	0.00%
1999-08-10	0	0.260	0.260	0.280	0.260	0.280	516,000	137,900	0.2672	7,739	7,739	8,334	7,739	8,334	17	7,954.9	-8.77%
1999-08-09	0	0.285	0.280	0.300	0.285	0.285	240,000	68,400	0.2850	8,483	8,334	8,930	8,483	8,483	8	8,483.3	-3.39%
1999-08-06	0	0.295	0.295	0.310	0.290	0.300	1,130,000	334,250	0.2958	8,781	8,781	9,227	8,632	8,930	38	8,804.7	-3.28%
1999-08-05	0	0.305	0.305	0.315	0.305	0.315	830,000	259,000	0.3120	9,079	9,079	9,376	9,079	9,376	28	9,288.4	-3.17%
1999-08-04	0	0.315	0.315	0.320	0.310	0.325	4,028,000	1,290,670	0.3204	9,376	9,376	9,525	9,227	9,674	135	9,537.7	0.00%
1999-08-03	0	0.315	0.310	0.320	0.305	0.315	330,000	102,900	0.3118	9,376	9,227	9,525	9,079	9,376	11	9,281.6	1.61%
1999-08-02	0	0.310	0.310	0.325	0.310	0.320	726,000	230,460	0.3174	9,227	9,227	9,674	9,227	9,525	24	9,448.8	-3.12%
1999-07-30	0	0.320	0.315	0.320	0.315	0.320	140,000	44,600	0.3186	9,525	9,376	9,525	9,376	9,525	5	9,482.6	0.00%
1999-07-29	0	0.320	0.310	0.325	0.310	0.320	780,000	243,450	0.3121	9,525	9,227	9,674	9,227	9,525	26	9,290.4	6.67%
1999-07-28	0	0.300	0.300	0.310	0.295	0.300	240,000	71,050	0.2960	8,930	8,930	9,227	8,781	8,930	8	8,812.0	1.69%
1999-07-27	0	0.295	0.295	0.310	0.285	0.340	630,000	202,250	0.3210	8,781	8,781	9,227	8,483	10,120	21	9,555.8	-9.23%
1999-07-26	0	0.325	0.300	0.325	0.295	0.325	544,000	166,400	0.3059	9,674	8,930	9,674	8,781	9,674	18	9,104.9	4.84%
1999-07-23	0	0.310	0.305	0.325	0.305	0.310	300,000	92,500	0.3083	9,227	9,079	9,674	9,079	9,227	10	9,177.8	-1.59%
1999-07-22	0	0.315	0.315	0.325	0.315	0.325	180,000	57,150	0.3175	9,376	9,376	9,674	9,376	9,674	6	9,450.7	0.00%
1999-07-21	0	0.315	0.310	0.315	0.315	0.315	1,270,000	400,050	0.3150	9,376	9,227	9,376	9,376	9,376	43	9,376.3	-3.08%
1999-07-20	0	0.325	0.315	0.325	0.310	0.330	1,020,000	326,150	0.3198	9,674	9,376	9,674	9,227	9,823	34	9,517.8	-1.52%
1999-07-19	0	0.330	0.330	0.340	0.330	0.330	1,992,000	657,360	0.3300	9,823	9,823	10,120	9,823	9,823	67	9,822.8	0.00%
1999-07-16	0	0.330	0.330	0.340	0.330	0.340	2,218,000	740,400	0.3338	9,823	9,823	10,120	9,823	10,120	75	9,936.3	-2.94%
1999-07-15	0	0.340	0.340	0.345	0.335	0.355	1,460,000	497,850	0.3410	10,120	10,120	10,269	9,972	10,567	49	10,150	-1.45%
1999-07-14	0	0.345	0.340	0.345	0.335	0.355	3,890,000	1,346,150	0.3461	10,269	10,120	10,269	9,972	10,567	131	10,301	-2.82%
1999-07-13	0	0.355	0.355	0.360	0.340	0.355	3,414,000	1,178,660	0.3452	10,567	10,567	10,716	10,120	10,567	115	10,276	4.41%
1999-07-12	0	0.340	0.340	0.345	0.340	0.360	4,700,000	1,640,220	0.3490	10,120	10,120	10,269	10,120	10,716	158	10,388	1.49%
1999-07-09	0	0.335	0.335	0.345	0.330	0.345	3,540,000	1,198,050	0.3384	9,972	9,972	10,269	9,823	10,269	119	10,074	-1.47%
1999-07-08	0	0.340	0.335	0.345	0.335	0.355	3,860,000	1,334,750	0.3458	10,120	9,972	10,269	9,972	10,567	130	10,293	-1.45%
1999-07-07	0	0.345	0.345	0.350	0.345	0.380	12,300,000	4,443,050	0.3612	10,269	10,269	10,418	10,269	11,311	413	10,752	-4.17%
1999-07-06	0	0.360	0.350	0.360	0.330	0.360	9,238,000	3,179,750	0.3442	10,716	10,418	10,716	9,823	10,716	310	10,246	9.09%
1999-07-05	0	0.330	0.325	0.335	0.320	0.335	7,320,000	2,404,720	0.3285	9,823	9,674	9,972	9,525	9,972	246	9,778.5	3.13%
1999-07-02	0	0.320	0.320	0.330	0.320	0.340	1,678,000	542,210	0.3231	9,525	9,525	9,823	9,525	10,120	56	9,618.2	-3.03%
1999-06-30	0	0.330	0.325	0.335	0.325	0.335	4,008,000	1,317,080	0.3286	9,823	9,674	9,972	9,674	9,972	135	9,781.5	0.00%
1999-06-29	0	0.330	0.320	0.330	0.330	0.350	9,340,000	3,164,400	0.3388	9,823	9,525	9,823	9,823	10,418	314	10,085	-1.49%
1999-06-28	0	0.335	0.335	0.340	0.310	0.340	17,056,000	5,588,630	0.3277	9,972	9,972	10,120	9,227	10,120	573	9,753.2	4.69%
1999-06-25	0	0.320	0.315	0.320	0.315	0.370	28,581,200	9,901,450	0.3464	9,525	9,376	9,525	9,376	11,013	960	10,312	-9.86%
1999-06-24	0	0.355	0.355	0.360	0.355	0.400	87,706,000	31,087,710	0.3545	10,567	10,567	10,716	10,567	11,906	2,947	10,551	-11.25%
1999-06-23	0	0.400	0.400	0.410	0.340	0.405	6,360,000	2,320,750	0.3649	11,906	11,906	12,204	10,120	12,055	214	10,862	17.65%
1999-06-22	0	0.340	0.335	0.340	0.315	0.350	1,618,000	543,830	0.3361	10,120	9,972	10,120	9,376	10,418	54	10,005	1.49%
1999-06-21	0	0.335	0.335	0.340	0.300	0.345	2,770,000	933,100	0.3369	9,972	9,972	10,120	8,930	10,269	93	10,027	15.52%
1999-06-17	0	0.290	0.290	0.305	0.290	0.305	894,000	263,710	0.2950	8,632	8,632	9,079	8,632	9,079	30	8,780.3	-3.33%
1999-06-16	0	0.300	0.300	0.310	0.300	0.310	170,000	51,200	0.3012	8,930	8,930	9,227	8,930	9,227	6	8,964.8	0.00%
1999-06-15	0	0.300	0.300	0.310	0.300	0.310	764,000	232,200	0.3039	8,930	8,930	9,227	8,930	9,227	26	9,046.7	-4.76%
1999-06-14	0	0.315	0.310	0.320	0.300	0.320	520,000	160,050	0.3078	9,376	9,227	9,525	8,930	9,525	17	9,161.6	1.61%
1999-06-11	0	0.310	0.305	0.310	0.305	0.325	1,290,000	405,100	0.3140	9,227	9,079	9,227	9,079	9,674	43	9,347.4	-3.12%
1999-06-10	0	0.320	0.320	0.330	0.320	0.345	1,960,000	655,270	0.3343	9,525	9,525	9,823	9,525	10,269	66	9,951.4	-3.03%
1999-06-09	0	0.330	0.325	0.335	0.300	0.335	8,796,000	2,840,800	0.3230	9,823	9,674	9,972	8,930	9,972	296	9,613.4	10.00%
1999-06-08	0	0.300	0.285	0.300	0.260	0.300	1,582,000	448,910	0.2838	8,930	8,483	8,930	7,739	8,930	53	8,446.4	11.11%
1999-06-07	0	0.270	0.265	0.270	0.270	0.270	50,000	13,500	0.2700	8,037	7,888	8,037	8,037	8,037	2	8,036.8	1.89%
1999-06-04	0	0.265	0.265	0.275	0.265	0.300	2,782,000	789,110	0.2836	7,888	7,888	8,186	7,888	8,930	93	8,443.1	-3.64%
1999-06-03	0	0.275	0.275	0.280	0.248	0.285	3,978,000	1,078,950	0.2712	8,186	8,186	8,334	7,382	8,483	134	8,073.4	12.70%
1999-06-02	0	0.244	0.244	0.255	0.244	0.244	200,000	48,800	0.2440	7,263	7,263	7,590	7,263	7,263	7	7,262.9	-0.41%
1999-06-01	0	0.245	0.245	0.255	0.245	0.245	178,000	43,610	0.2450	7,293	7,293	7,590	7,293	7,293	6	7,292.7	-1.21%
1999-05-31	0	0.248	0.240	0.248	0.230	0.248	570,000	135,550	0.2378	7,382	7,144	7,382	6,846	7,382	19	7,078.5	5.08%
1999-05-28	0	0.236	0.232	0.240	-	-	0	0	-	7,025	6,906	7,144	-	-	0	-	0.00%
1999-05-27	0	0.236	0.236	0.250	0.232	0.241	580,000	137,110	0.2364	7,025	7,025	7,441	6,906	7,174	19	7,036.6	-5.60%
1999-05-26	0	0.250	-	0.250	-	-	0	0	-	7,441	-	7,441	-	-	0	-	0.00%
1999-05-25	0	0.250	-	-	0.250	0.250	110,000	27,500	0.2500	7,441	-	-	7,441	7,441	4	7,441.5	0.40%
1999-05-24	0	0.249	0.237	0.250	0.245	0.255	600,000	150,400	0.2507	7,412	7,055	7,441	7,293	7,590	20	7,461.3	-2.35%
1999-05-21	0	0.255	0.255	0.260	0.220	0.290	4,550,000	1,173,170	0.2578	7,590	7,590	7,739	6,549	8,632	153	7,674.8	13.84%
1999-05-20	0	0.224	0.216	-	0.216	0.225	750,000	166,500	0.2220	6,668	6,429	-	6,429	6,697	25	6,608.0	1.82%
1999-05-19	0	0.220	0.212	0.231	0.220	0.220	300,000	66,000	0.2200	6,549	6,310	6,876	6,549	6,549	10	6,548.5	-3.51%
1999-05-18	0	0.228	-	0.228	-	-	0	0	-	6,787	-	6,787	-	-	0	-	-0.87%
1999-05-17	0	0.230	-	0.230	0.230	0.232	200,000	46,200	0.2310	6,846	-	6,846	6,846	6,906	7	6,875.9	-0.86%
1999-05-14	0	0.232	0.220	0.232	0.209	0.234	770,000	170,500	0.2214	6,906	6,549	6,906	6,221	6,965	26	6,591.0	15.42%
1999-05-13	0	0.201	0.200	0.218	0.201	0.204	100,000	20,250	0.2025	5,983	5,953	6,489	5,983	6,072	3	6,027.6	-6.07%
1999-05-12	0	0.214	-	0.217	0.214	0.214	80,000	17,120	0.2140	6,370	-	6,459	6,370	6,370	3	6,369.9	0.00%
1999-05-11	0	0.214	-	0.214	-	-	0	0	-	6,370	-	6,370	-	-	0	-	-6.55%
1999-05-10	0	0.229	-	0.229	-	-	0	0	-	6,816	-	6,816	-	-	0	-	0.00%
1999-05-07	0	0.229	-	0.229	-	-	0	0	-	6,816	-	6,816	-	-	0	-	-0.87%
1999-05-06	0	0.231	-	0.239	0.231	0.235	150,000	34,850	0.2323	6,876	-	7,114	6,876	6,995	5	6,915.6	-3.35%
1999-05-05	0	0.239	0.239	0.240	0.230	0.239	1,274,000	299,460	0.2351	7,114	7,114	7,144	6,846	7,114	43	6,996.6	3.02%
1999-05-04	0	0.232	0.225	0.232	0.206	0.232	1,520,000	341,850	0.2249	6,906	6,697	6,906	6,132	6,906	51	6,694.4	16.00%
1999-05-03	0	0.200	0.198	-	0.200	0.200	100,000	20,000	0.2000	5,953	5,894	-	5,953	5,953	3	5,953.2	2.56%
1999-04-30	0	0.195	0.195	0.202	0.195	0.202	330,000	65,200	0.1976	5,804	5,804	6,013	5,804	6,013	11	5,881.0	-1.52%
1999-04-29	0	0.198	0.196	0.202	0.194	0.198	230,000	45,020	0.1957	5,894	5,834	6,013	5,775	5,894	8	5,826.4	4.21%
1999-04-28	0	0.190	0.190	0.202	0.190	0.192	240,000	46,020	0.1918	5,656	5,656	6,013	5,656	5,715	8	5,707.6	-2.56%
1999-04-27	0	0.195	-	0.195	-	-	0	0	-	5,804	-	5,804	-	-	0	-	0.00%
1999-04-26	0	0.195	-	0.195	0.195	0.195	50,000	9,750	0.1950	5,804	-	5,804	5,804	5,804	2	5,804.4	0.00%
1999-04-23	0	0.195	-	0.198	0.195	0.199	1,120,000	219,780	0.1962	5,804	-	5,894	5,804	5,923	38	5,841.0	-2.01%
1999-04-22	0	0.199	0.195	0.200	0.190	0.199	572,000	110,960	0.1940	5,923	5,804	5,953	5,656	5,923	19	5,774.2	0.51%
1999-04-21	0	0.198	-	0.198	-	-	150,000	28,500	0.1900	5,894	-	5,894	-	-	5	5,655.5	-3.41%
1999-04-20	0	0.205	-	0.205	-	-	0	0	-	6,102	-	6,102	-	-	0	-	-0.49%
1999-04-19	0	0.206	-	0.209	0.205	0.207	540,000	111,550	0.2066	6,132	-	6,221	6,102	6,162	18	6,148.9	1.48%
1999-04-16	0	0.203	0.198	0.204	0.198	0.234	2,866,000	605,510	0.2113	6,042	5,894	6,072	5,894	6,965	96	6,288.8	11.54%
1999-04-15	0	0.182	-	-	-	-	0	0	-	5,417	-	-	-	-	0	-	0.00%
1999-04-14	0	0.182	-	0.182	-	-	0	0	-	5,417	-	5,417	-	-	0	-	0.00%
1999-04-13	0	0.182	-	0.184	-	-	0	0	-	5,417	-	5,477	-	-	0	-	0.00%
1999-04-12	0	0.182	-	-	0.182	0.182	92,000	16,744	0.1820	5,417	-	-	5,417	5,417	3	5,417.4	0.00%
1999-04-09	0	0.182	0.182	-	-	-	0	0	-	5,417	5,417	-	-	-	0	-	0.00%
1999-04-08	0	0.182	0.182	-	0.182	0.182	50,000	9,100	0.1820	5,417	5,417	-	5,417	5,417	2	5,417.4	0.00%
1999-04-07	0	0.182	0.182	0.190	0.182	0.182	160,000	29,120	0.1820	5,417	5,417	5,656	5,417	5,417	5	5,417.4	1.11%
1999-04-01	0	0.180	-	0.180	-	-	0	0	-	5,358	-	5,358	-	-	0	-	-6.25%
1999-03-31	0	0.192	-	0.192	0.192	0.192	60,000	11,520	0.1920	5,715	-	5,715	5,715	5,715	2	5,715.1	6.67%
1999-03-30	0	0.180	0.176	-	-	-	0	0	-	5,358	5,239	-	-	-	0	-	0.00%
1999-03-29	0	0.180	-	-	-	-	0	0	-	5,358	-	-	-	-	0	-	0.00%
1999-03-26	0	0.180	-	-	-	-	0	0	-	5,358	-	-	-	-	0	-	0.00%
1999-03-25	0	0.180	-	0.180	-	-	0	0	-	5,358	-	5,358	-	-	0	-	0.00%
1999-03-24	0	0.180	-	-	-	-	0	0	-	5,358	-	-	-	-	0	-	0.00%
1999-03-23	0	0.180	-	-	-	-	0	0	-	5,358	-	-	-	-	0	-	0.00%
1999-03-22	0	0.180	-	-	-	-	0	0	-	5,358	-	-	-	-	0	-	0.00%
1999-03-19	0	0.180	-	-	0.180	0.180	38,000	6,840	0.1800	5,358	-	-	5,358	5,358	1	5,357.9	1.12%
1999-03-18	0	0.178	0.175	-	0.171	0.178	58,000	10,268	0.1770	5,298	5,209	-	5,090	5,298	2	5,269.6	1.71%
1999-03-17	0	0.175	0.175	-	0.175	0.178	100,000	17,680	0.1768	5,209	5,209	-	5,209	5,298	3	5,262.6	-3.85%
1999-03-16	0	0.182	0.182	0.192	0.182	0.182	112,000	20,384	0.1820	5,417	5,417	5,715	5,417	5,417	4	5,417.4	-5.21%
1999-03-15	0	0.192	-	0.192	-	-	0	0	-	5,715	-	5,715	-	-	0	-	0.00%
1999-03-12	0	0.192	-	0.193	-	-	0	0	-	5,715	-	5,745	-	-	0	-	0.00%
1999-03-11	0	0.192	-	0.195	-	-	0	0	-	5,715	-	5,804	-	-	0	-	0.00%
1999-03-10	0	0.192	-	0.195	-	-	0	0	-	5,715	-	5,804	-	-	0	-	0.00%
1999-03-09	0	0.192	-	0.192	-	-	0	0	-	5,715	-	5,715	-	-	0	-	0.00%
1999-03-08	0	0.192	-	0.192	0.192	0.196	200,000	38,800	0.1940	5,715	-	5,715	5,715	5,834	7	5,774.6	-4.00%
1999-03-05	0	0.200	-	0.200	-	-	0	0	-	5,953	-	5,953	-	-	0	-	0.00%
1999-03-04	0	0.200	-	-	-	-	0	0	-	5,953	-	-	-	-	0	-	0.00%
1999-03-03	0	0.200	-	0.200	-	-	0	0	-	5,953	-	5,953	-	-	0	-	-4.76%
1999-03-02	0	0.210	-	0.210	0.206	0.210	80,000	16,680	0.2085	6,251	-	6,251	6,132	6,251	3	6,206.2	5.53%
1999-03-01	0	0.199	-	0.200	-	-	0	0	-	5,923	-	5,953	-	-	0	-	0.00%
1999-02-26	0	0.199	-	0.199	0.196	0.200	40,000	7,920	0.1980	5,923	-	5,923	5,834	5,953	1	5,893.7	3.65%
1999-02-25	0	0.192	-	-	-	-	0	0	-	5,715	-	-	-	-	0	-	0.00%
1999-02-24	0	0.192	-	-	-	-	0	0	-	5,715	-	-	-	-	0	-	0.00%
1999-02-23	0	0.192	-	0.192	-	-	0	0	-	5,715	-	5,715	-	-	0	-	0.00%
1999-02-22	0	0.192	0.180	-	0.184	0.192	50,000	9,440	0.1888	5,715	5,358	-	5,477	5,715	2	5,619.8	6.67%
1999-02-19	0	0.180	0.180	-	-	-	0	0	-	5,358	5,358	-	-	-	0	-	0.00%
1999-02-15	0	0.180	0.180	-	-	-	0	0	-	5,358	5,358	-	-	-	0	-	0.00%
1999-02-12	0	0.180	0.180	-	-	-	0	0	-	5,358	5,358	-	-	-	0	-	0.00%
1999-02-11	0	0.180	-	-	-	-	0	0	-	5,358	-	-	-	-	0	-	0.00%
1999-02-10	0	0.180	-	0.180	-	-	0	0	-	5,358	-	5,358	-	-	0	-	0.00%
1999-02-09	0	0.180	-	-	-	-	0	0	-	5,358	-	-	-	-	0	-	0.00%
1999-02-08	0	0.180	-	-	-	-	0	0	-	5,358	-	-	-	-	0	-	0.00%
1999-02-05	0	0.180	-	-	-	-	0	0	-	5,358	-	-	-	-	0	-	0.00%
1999-02-04	0	0.180	-	-	-	-	0	0	-	5,358	-	-	-	-	0	-	0.00%
1999-02-03	0	0.180	-	-	-	-	0	0	-	5,358	-	-	-	-	0	-	0.00%
1999-02-02	0	0.180	-	-	-	-	0	0	-	5,358	-	-	-	-	0	-	0.00%
1999-02-01	0	0.180	-	-	-	-	0	0	-	5,358	-	-	-	-	0	-	0.00%
1999-01-29	0	0.180	-	-	-	-	0	0	-	5,358	-	-	-	-	0	-	0.00%
1999-01-28	0	0.180	-	0.180	-	-	0	0	-	5,358	-	5,358	-	-	0	-	0.00%
1999-01-27	0	0.180	-	-	-	-	0	0	-	5,358	-	-	-	-	0	-	0.00%
1999-01-26	0	0.180	-	-	-	-	0	0	-	5,358	-	-	-	-	0	-	0.00%
1999-01-25	0	0.180	-	-	-	-	0	0	-	5,358	-	-	-	-	0	-	0.00%
1999-01-22	0	0.180	-	0.180	-	-	0	0	-	5,358	-	5,358	-	-	0	-	0.00%
1999-01-21	0	0.180	-	0.180	-	-	0	0	-	5,358	-	5,358	-	-	0	-	-2.70%
1999-01-20	0	0.185	-	-	-	-	0	0	-	5,507	-	-	-	-	0	-	0.00%
1999-01-19	0	0.185	-	0.185	-	-	0	0	-	5,507	-	5,507	-	-	0	-	0.00%
1999-01-18	0	0.185	-	0.185	-	-	0	0	-	5,507	-	5,507	-	-	0	-	0.00%
1999-01-15	0	0.185	-	-	-	-	0	0	-	5,507	-	-	-	-	0	-	0.00%
1999-01-14	0	0.185	-	-	-	-	0	0	-	5,507	-	-	-	-	0	-	0.00%
1999-01-13	0	0.185	-	-	-	-	0	0	-	5,507	-	-	-	-	0	-	0.00%
1999-01-12	0	0.185	-	0.185	-	-	0	0	-	5,507	-	5,507	-	-	0	-	0.00%
1999-01-11	0	0.185	-	0.185	-	-	0	0	-	5,507	-	5,507	-	-	0	-	-1.60%
1999-01-08	0	0.188	-	0.188	-	-	0	0	-	5,596	-	5,596	-	-	0	-	0.00%
1999-01-07	0	0.188	-	0.188	-	-	0	0	-	5,596	-	5,596	-	-	0	-	0.00%
1999-01-06	0	0.188	-	0.188	-	-	0	0	-	5,596	-	5,596	-	-	0	-	0.00%
1999-01-05	0	0.188	-	-	-	-	0	0	-	5,596	-	-	-	-	0	-	0.00%
1999-01-04	0	0.188	-	-	-	-	0	0	-	5,596	-	-	-	-	0	-	0.00%
1998-12-31	0	0.188	-	-	-	-	0	0	-	5,596	-	-	-	-	0	-	0.00%
1998-12-30	0	0.188	-	-	-	-	0	0	-	5,596	-	-	-	-	0	-	0.00%
1998-12-29	0	0.188	-	0.190	-	-	0	0	-	5,596	-	5,656	-	-	0	-	0.00%
1998-12-28	0	0.188	-	-	-	-	0	0	-	5,596	-	-	-	-	0	-	0.00%
1998-12-24	0	0.188	-	0.192	-	-	0	0	-	5,596	-	5,715	-	-	0	-	0.00%
1998-12-23	0	0.188	0.180	0.192	-	-	0	0	-	5,596	5,358	5,715	-	-	0	-	0.00%
1998-12-22	0	0.188	0.180	-	0.180	0.188	120,000	21,680	0.1807	5,596	5,358	-	5,358	5,596	4	5,377.7	4.44%
1998-12-21	0	0.180	0.172	-	0.170	0.180	260,000	46,300	0.1781	5,358	5,120	-	5,060	5,358	9	5,300.6	0.00%
1998-12-18	0	0.180	0.180	-	0.180	0.180	20,000	3,600	0.1800	5,358	5,358	-	5,358	5,358	1	5,357.9	0.00%
1998-12-17	0	0.180	-	-	-	-	0	0	-	5,358	-	-	-	-	0	-	0.00%
1998-12-16	0	0.180	0.176	-	-	-	0	0	-	5,358	5,239	-	-	-	0	-	0.00%
1998-12-15	0	0.180	-	-	-	-	0	0	-	5,358	-	-	-	-	0	-	0.00%
1998-12-14	0	0.180	-	-	-	-	0	0	-	5,358	-	-	-	-	0	-	0.00%
1998-12-11	0	0.180	0.176	-	0.180	0.180	30,000	5,400	0.1800	5,358	5,239	-	5,358	5,358	1	5,357.9	-10.00%
1998-12-10	0	0.200	0.200	-	0.200	0.200	220,000	44,000	0.2000	5,953	5,953	-	5,953	5,953	7	5,953.2	0.00%
1998-12-09	0	0.200	-	-	-	-	0	0	-	5,953	-	-	-	-	0	-	0.00%
1998-12-08	0	0.200	0.194	0.200	0.194	0.200	198,000	39,332	0.1986	5,953	5,775	5,953	5,775	5,953	7	5,912.9	1.01%
1998-12-07	0	0.198	-	-	-	-	0	0	-	5,894	-	-	-	-	0	-	0.00%
1998-12-04	0	0.198	-	-	-	-	0	0	-	5,894	-	-	-	-	0	-	0.00%
1998-12-03	0	0.198	0.198	-	0.198	0.200	120,000	23,960	0.1997	5,894	5,894	-	5,894	5,953	4	5,943.3	-2.94%
1998-12-02	0	0.204	0.200	0.210	0.204	0.204	50,000	10,200	0.2040	6,072	5,953	6,251	6,072	6,072	2	6,072.3	-2.86%
1998-12-01	0	0.210	-	-	-	-	0	0	-	6,251	-	-	-	-	0	-	0.00%
1998-11-30	0	0.210	-	-	-	-	0	0	-	6,251	-	-	-	-	0	-	0.00%
1998-11-27	0	0.210	0.210	-	0.210	0.210	60,000	12,600	0.2100	6,251	6,251	-	6,251	6,251	2	6,250.8	-1.87%
1998-11-26	0	0.214	0.214	0.223	0.214	0.218	160,000	34,640	0.2165	6,370	6,370	6,638	6,370	6,489	5	6,444.3	-4.46%
1998-11-25	0	0.224	-	0.224	-	-	0	0	-	6,668	-	6,668	-	-	0	-	0.00%
1998-11-24	0	0.224	-	0.224	-	-	0	0	-	6,668	-	6,668	-	-	0	-	0.00%
1998-11-23	0	0.224	-	0.226	-	-	0	0	-	6,668	-	6,727	-	-	0	-	0.00%
1998-11-20	0	0.224	-	0.238	-	-	0	0	-	6,668	-	7,084	-	-	0	-	0.00%
1998-11-19	0	0.224	0.224	-	0.222	0.224	320,000	71,360	0.2230	6,668	6,668	-	6,608	6,668	11	6,637.8	0.90%
1998-11-18	0	0.222	0.222	-	0.222	0.222	206,000	45,732	0.2220	6,608	6,608	-	6,608	6,608	7	6,608.0	0.91%
1998-11-17	0	0.220	-	0.220	0.216	0.220	420,000	92,000	0.2190	6,549	-	6,549	6,429	6,549	14	6,520.2	0.00%
1998-11-16	0	0.220	-	0.222	-	-	0	0	-	6,549	-	6,608	-	-	0	-	0.00%
1998-11-13	0	0.220	-	0.220	-	-	0	0	-	6,549	-	6,549	-	-	0	-	0.00%
1998-11-12	0	0.220	-	0.220	-	-	0	0	-	6,549	-	6,549	-	-	0	-	0.00%
1998-11-11	0	0.220	-	0.220	-	-	0	0	-	6,549	-	6,549	-	-	0	-	0.00%
1998-11-10	0	0.220	-	0.220	-	-	0	0	-	6,549	-	6,549	-	-	0	-	-0.90%
1998-11-09	0	0.222	-	0.222	-	-	0	0	-	6,608	-	6,608	-	-	0	-	0.00%
1998-11-06	0	0.222	-	0.226	0.222	0.222	500,000	111,000	0.2220	6,608	-	6,727	6,608	6,608	17	6,608.0	0.00%
1998-11-05	0	0.222	-	0.222	0.222	0.229	730,000	166,140	0.2276	6,608	-	6,608	6,608	6,816	25	6,774.4	0.91%
1998-11-04	0	0.220	0.220	0.225	0.210	0.227	1,254,000	277,950	0.2217	6,549	6,549	6,697	6,251	6,757	42	6,597.6	4.76%
1998-11-03	0	0.210	0.210	-	0.210	0.210	274,000	57,540	0.2100	6,251	6,251	-	6,251	6,251	9	6,250.8	1.94%
1998-11-02	0	0.206	0.206	-	0.206	0.206	50,000	10,300	0.2060	6,132	6,132	-	6,132	6,132	2	6,131.8	1.98%
1998-10-30	0	0.202	-	0.210	0.202	0.202	100,000	20,200	0.2020	6,013	-	6,251	6,013	6,013	3	6,012.7	-1.94%
1998-10-29	0	0.206	-	-	-	-	0	0	-	6,132	-	-	-	-	0	-	0.00%
1998-10-27	0	0.206	0.203	0.208	0.206	0.206	300,000	61,800	0.2060	6,132	6,042	6,191	6,132	6,132	10	6,131.8	-0.96%
1998-10-26	0	0.208	0.206	0.211	0.208	0.217	410,000	86,980	0.2121	6,191	6,132	6,281	6,191	6,459	14	6,314.7	-4.15%
1998-10-23	0	0.217	0.210	0.217	0.210	0.223	3,796,000	832,702	0.2194	6,459	6,251	6,459	6,251	6,638	128	6,529.5	0.93%
1998-10-22	0	0.215	0.212	0.216	0.202	0.215	2,986,000	625,882	0.2096	6,400	6,310	6,429	6,013	6,400	100	6,239.1	5.91%
1998-10-21	0	0.203	0.186	0.203	0.185	0.203	3,578,000	689,656	0.1927	6,042	5,536	6,042	5,507	6,042	120	5,737.4	10.33%
1998-10-20	0	0.184	0.177	0.184	-	-	0	0	-	5,477	5,269	5,477	-	-	0	-	0.00%
1998-10-19	0	0.184	0.184	-	0.170	0.177	226,000	39,132	0.1732	5,477	5,477	-	5,060	5,269	8	5,154.0	4.55%
1998-10-16	0	0.176	0.168	0.180	-	-	0	0	-	5,239	5,001	5,358	-	-	0	-	0.00%
1998-10-15	0	0.176	0.172	-	-	-	0	0	-	5,239	5,120	-	-	-	0	-	0.00%
1998-10-14	0	0.176	-	-	-	-	0	0	-	5,239	-	-	-	-	0	-	0.00%
1998-10-13	0	0.176	-	0.180	0.176	0.176	250,000	44,000	0.1760	5,239	-	5,358	5,239	5,239	8	5,238.8	-2.22%
1998-10-12	0	0.180	-	-	0.180	0.180	100,000	18,000	0.1800	5,358	-	-	5,358	5,358	3	5,357.9	0.00%
1998-10-09	0	0.180	0.170	0.180	0.180	0.180	100,000	18,000	0.1800	5,358	5,060	5,358	5,358	5,358	3	5,357.9	5.88%
1998-10-08	0	0.170	-	0.170	-	-	0	0	-	5,060	-	5,060	-	-	0	-	-3.95%
1998-10-07	0	0.177	-	-	-	-	0	0	-	5,269	-	-	-	-	0	-	0.00%
1998-10-05	0	0.177	-	-	-	-	0	0	-	5,269	-	-	-	-	0	-	0.00%
1998-09-30	0	0.177	-	-	-	-	0	0	-	5,269	-	-	-	-	0	-	0.00%
1998-09-29	0	0.177	-	0.180	-	-	0	0	-	5,269	-	5,358	-	-	0	-	0.00%
1998-09-28	0	0.177	-	0.180	-	-	0	0	-	5,269	-	5,358	-	-	0	-	0.00%
1998-09-25	0	0.177	-	0.180	-	-	0	0	-	5,269	-	5,358	-	-	0	-	0.00%
1998-09-24	0	0.177	0.177	0.180	-	-	50,000	8,850	0.1770	5,269	5,269	5,358	-	-	2	5,268.6	0.00%
1998-09-23	0	0.177	-	0.180	-	-	0	0	-	5,269	-	5,358	-	-	0	-	0.00%
1998-09-22	0	0.177	-	0.180	-	-	0	0	-	5,269	-	5,358	-	-	0	-	0.00%
1998-09-21	0	0.177	-	-	-	-	0	0	-	5,269	-	-	-	-	0	-	0.00%
1998-09-18	0	0.177	0.177	0.179	0.177	0.177	20,000	3,540	0.1770	5,269	5,269	5,328	5,269	5,269	1	5,268.6	-1.67%
1998-09-17	0	0.180	0.177	0.180	-	-	0	0	-	5,358	5,269	5,358	-	-	0	-	0.00%
1998-09-16	0	0.180	-	0.180	0.180	0.184	484,000	87,520	0.1808	5,358	-	5,358	5,358	5,477	16	5,382.5	-1.64%
1998-09-15	0	0.183	-	-	0.183	0.183	100,000	18,300	0.1830	5,447	-	-	5,447	5,447	3	5,447.2	2.23%
1998-09-14	0	0.179	0.175	0.183	-	-	0	0	-	5,328	5,209	5,447	-	-	0	-	0.00%
1998-09-11	0	0.179	-	-	-	-	0	0	-	5,328	-	-	-	-	0	-	0.00%
1998-09-10	0	0.179	-	0.179	-	-	0	0	-	5,328	-	5,328	-	-	0	-	0.00%
1998-09-09	0	0.179	-	0.183	-	-	0	0	-	5,328	-	5,447	-	-	0	-	0.00%
1998-09-08	0	0.179	-	-	-	-	0	0	-	5,328	-	-	-	-	0	-	0.00%
1998-09-07	0	0.179	0.175	0.183	0.177	0.179	200,000	35,600	0.1780	5,328	5,209	5,447	5,269	5,328	7	5,298.3	2.29%
1998-09-04	0	0.175	0.174	0.178	0.175	0.175	200,000	35,000	0.1750	5,209	5,179	5,298	5,209	5,209	7	5,209.0	-1.69%
1998-09-03	0	0.178	0.174	0.178	-	-	0	0	-	5,298	5,179	5,298	-	-	0	-	0.00%
1998-09-02	0	0.178	-	0.179	-	-	0	0	-	5,298	-	5,328	-	-	0	-	0.00%
1998-09-01	0	0.178	-	0.178	0.170	0.178	208,000	36,160	0.1738	5,298	-	5,298	5,060	5,298	7	5,174.7	7.88%
1998-08-31	0	0.175	0.171	0.179	-	-	0	0	-	4,911	4,799	5,024	-	-	0	-	0.00%
1998-08-28	0	0.175	-	0.179	0.175	0.175	50,000	8,750	0.1750	4,911	-	5,024	4,911	4,911	2	4,911.4	-1.13%
1998-08-27	0	0.177	-	0.180	-	-	0	0	-	4,968	-	5,052	-	-	0	-	0.00%
1998-08-26	0	0.177	0.177	0.180	0.177	0.183	702,000	126,154	0.1797	4,968	4,968	5,052	4,968	5,136	25	5,043.5	-5.35%
1998-08-25	0	0.187	0.183	0.195	-	-	0	0	-	5,248	5,136	5,473	-	-	0	-	0.00%
1998-08-24	0	0.187	0.183	0.195	-	-	0	0	-	5,248	5,136	5,473	-	-	0	-	0.00%
1998-08-21	0	0.187	0.183	0.195	-	-	0	0	-	5,248	5,136	5,473	-	-	0	-	0.00%
1998-08-20	0	0.187	-	-	0.187	0.187	40,000	7,480	0.1870	5,248	-	-	5,248	5,248	1	5,248.2	0.00%
1998-08-19	0	0.187	0.183	0.192	-	-	0	0	-	5,248	5,136	5,388	-	-	0	-	0.00%
1998-08-18	0	0.187	0.183	0.195	-	-	0	0	-	5,248	5,136	5,473	-	-	0	-	0.00%
1998-08-14	0	0.187	0.183	0.192	-	-	0	0	-	5,248	5,136	5,388	-	-	0	-	0.00%
1998-08-13	0	0.187	-	0.191	0.187	0.187	200,000	37,400	0.1870	5,248	-	5,360	5,248	5,248	7	5,248.2	-2.09%
1998-08-12	0	0.191	0.187	0.195	0.191	0.191	100,000	19,100	0.1910	5,360	5,248	5,473	5,360	5,360	4	5,360.4	-2.05%
1998-08-11	0	0.195	0.191	0.197	0.195	0.195	100,000	19,500	0.1950	5,473	5,360	5,529	5,473	5,473	4	5,472.7	-2.01%
1998-08-10	0	0.199	0.192	0.199	0.195	0.199	520,000	102,280	0.1967	5,585	5,388	5,585	5,473	5,585	19	5,520.2	2.05%
1998-08-07	0	0.195	0.192	0.198	0.195	0.195	100,000	19,500	0.1950	5,473	5,388	5,557	5,473	5,473	4	5,472.7	-1.52%
1998-08-06	0	0.198	0.198	0.205	0.197	0.198	340,000	67,180	0.1976	5,557	5,557	5,753	5,529	5,557	12	5,545.3	-0.50%
1998-08-05	0	0.199	0.197	-	-	-	0	0	-	5,585	5,529	-	-	-	0	-	0.00%
1998-08-04	0	0.199	0.199	0.214	0.198	0.206	516,000	103,896	0.2013	5,585	5,585	6,006	5,557	5,781	18	5,650.9	0.51%
1998-08-03	0	0.198	0.198	0.210	0.198	0.198	110,000	21,780	0.1980	5,557	5,557	5,894	5,557	5,557	4	5,556.9	-6.60%
1998-07-31	0	0.212	0.198	0.212	0.200	0.212	170,000	34,840	0.2049	5,950	5,557	5,950	5,613	5,950	6	5,751.7	6.00%
1998-07-30	0	0.200	0.200	0.204	0.200	0.204	390,000	78,800	0.2021	5,613	5,613	5,725	5,613	5,725	14	5,670.6	2.04%
1998-07-29	0	0.196	-	-	-	-	0	0	-	5,501	-	-	-	-	0	-	0.00%
1998-07-28	0	0.196	0.196	0.204	0.196	0.196	120,000	23,520	0.1960	5,501	5,501	5,725	5,501	5,501	4	5,500.7	-2.00%
1998-07-27	0	0.200	-	-	-	-	0	0	-	5,613	-	-	-	-	0	-	0.00%
1998-07-24	0	0.200	0.195	-	0.200	0.210	170,000	34,200	0.2012	5,613	5,473	-	5,613	5,894	6	5,646.0	-8.26%
1998-07-23	0	0.218	-	0.218	-	-	0	0	-	6,118	-	6,118	-	-	0	-	0.00%
1998-07-22	0	0.218	0.211	0.220	0.208	0.218	1,270,000	269,304	0.2121	6,118	5,922	6,174	5,838	6,118	45	5,951.2	5.83%
1998-07-21	0	0.206	0.203	0.210	0.196	0.206	998,000	200,348	0.2007	5,781	5,697	5,894	5,501	5,781	36	5,634.0	13.19%
1998-07-20	0	0.182	0.182	0.200	0.178	0.182	180,000	32,640	0.1813	5,108	5,108	5,613	4,996	5,108	6	5,089.1	-12.50%
1998-07-17	0	0.208	-	0.208	-	-	0	0	-	5,838	-	5,838	-	-	0	-	-0.95%
1998-07-16	0	0.210	-	0.210	-	-	0	0	-	5,894	-	5,894	-	-	0	-	0.00%
1998-07-15	0	0.210	-	0.210	-	-	0	0	-	5,894	-	5,894	-	-	0	-	-4.55%
1998-07-14	0	0.220	0.184	0.220	0.182	0.220	104,000	19,062	0.1833	6,174	5,164	6,174	5,108	6,174	4	5,144.0	4.76%
1998-07-13	0	0.210	-	0.214	-	-	0	0	-	5,894	-	6,006	-	-	0	-	0.00%
1998-07-10	0	0.210	-	0.210	-	-	0	0	-	5,894	-	5,894	-	-	0	-	0.00%
1998-07-09	0	0.210	-	0.219	-	-	0	0	-	5,894	-	6,146	-	-	0	-	0.00%
1998-07-08	0	0.210	0.210	0.235	0.200	0.200	80,000	16,000	0.2000	5,894	5,894	6,595	5,613	5,613	3	5,613.0	-9.87%
1998-07-07	0	0.233	-	0.238	-	-	0	0	-	6,539	-	6,679	-	-	0	-	0.00%
1998-07-06	0	0.233	-	0.238	-	-	0	0	-	6,539	-	6,679	-	-	0	-	0.00%
1998-07-03	0	0.233	-	0.236	-	-	0	0	-	6,539	-	6,623	-	-	0	-	0.00%
1998-07-02	0	0.233	-	0.238	-	-	0	0	-	6,539	-	6,679	-	-	0	-	0.00%
1998-06-30	0	0.233	-	0.234	-	-	0	0	-	6,539	-	6,567	-	-	0	-	0.00%
1998-06-29	0	0.233	-	0.237	-	-	0	0	-	6,539	-	6,651	-	-	0	-	0.00%
1998-06-26	0	0.233	-	0.238	-	-	0	0	-	6,539	-	6,679	-	-	0	-	0.00%
1998-06-25	0	0.233	-	0.238	-	-	0	0	-	6,539	-	6,679	-	-	0	-	0.00%
1998-06-24	0	0.233	-	0.233	-	-	0	0	-	6,539	-	6,539	-	-	0	-	-0.85%
1998-06-23	0	0.235	-	0.235	0.241	0.245	100,000	24,300	0.2430	6,595	-	6,595	6,764	6,876	4	6,819.8	-5.62%
1998-06-22	0	0.249	-	0.250	-	-	0	0	-	6,988	-	7,016	-	-	0	-	0.00%
1998-06-19	0	0.249	-	0.249	-	-	0	0	-	6,988	-	6,988	-	-	0	-	-0.40%
1998-06-18	0	0.250	-	0.250	0.250	0.250	60,000	15,000	0.2500	7,016	-	7,016	7,016	7,016	2	7,016.3	2.46%
1998-06-17	0	0.244	-	0.250	-	-	0	0	-	6,848	-	7,016	-	-	0	-	0.00%
1998-06-16	0	0.244	-	0.244	-	-	0	0	-	6,848	-	6,848	-	-	0	-	-2.40%
1998-06-15	0	0.250	-	0.250	-	-	0	0	-	7,016	-	7,016	-	-	0	-	0.00%
1998-06-12	0	0.250	-	0.250	-	-	0	0	-	7,016	-	7,016	-	-	0	-	0.00%
1998-06-11	0	0.250	-	0.250	-	-	0	0	-	7,016	-	7,016	-	-	0	-	0.00%
1998-06-10	0	0.250	-	0.250	-	-	0	0	-	7,016	-	7,016	-	-	0	-	-3.85%
1998-06-09	0	0.260	0.200	0.260	0.200	0.260	250,000	63,200	0.2528	7,297	5,613	7,297	5,613	7,297	9	7,094.8	0.00%
1998-06-08	0	0.260	-	0.275	-	-	0	0	-	7,297	-	7,718	-	-	0	-	0.00%
1998-06-05	0	0.260	-	0.275	-	-	0	0	-	7,297	-	7,718	-	-	0	-	0.00%
1998-06-04	0	0.260	-	0.275	0.260	0.260	50,000	13,000	0.2600	7,297	-	7,718	7,297	7,297	2	7,296.9	-5.45%
1998-06-03	0	0.275	-	0.275	0.275	0.275	30,000	8,250	0.2750	7,718	-	7,718	7,718	7,718	1	7,717.9	7.84%
1998-06-02	0	0.255	-	0.275	-	-	0	0	-	7,157	-	7,718	-	-	0	-	0.00%
1998-06-01	0	0.255	-	-	-	-	0	0	-	7,157	-	-	-	-	0	-	0.00%
1998-05-29	0	0.255	-	-	-	-	0	0	-	7,157	-	-	-	-	0	-	0.00%
1998-05-28	0	0.255	-	-	-	-	0	0	-	7,157	-	-	-	-	0	-	0.00%
1998-05-27	0	0.255	0.243	-	0.243	0.255	296,000	73,048	0.2468	7,157	6,820	-	6,820	7,157	11	6,926.0	0.00%
1998-05-26	0	0.255	0.255	0.290	0.255	0.275	40,000	10,800	0.2700	7,157	7,157	8,139	7,157	7,718	1	7,577.6	-13.56%
1998-05-25	0	0.295	-	0.305	-	-	0	0	-	8,279	-	8,560	-	-	0	-	0.00%
1998-05-22	0	0.295	-	0.310	-	-	0	0	-	8,279	-	8,700	-	-	0	-	0.00%
1998-05-21	0	0.295	-	0.310	-	-	0	0	-	8,279	-	8,700	-	-	0	-	0.00%
1998-05-20	0	0.295	-	0.300	-	-	0	0	-	8,279	-	8,420	-	-	0	-	0.00%
1998-05-19	0	0.295	-	0.310	-	-	0	0	-	8,279	-	8,700	-	-	0	-	0.00%
1998-05-18	0	0.295	-	0.295	-	-	0	0	-	8,279	-	8,279	-	-	0	-	0.00%
1998-05-15	0	0.295	-	0.310	-	-	0	0	-	8,279	-	8,700	-	-	0	-	0.00%
1998-05-14	0	0.295	-	0.315	-	-	0	0	-	8,279	-	8,840	-	-	0	-	0.00%
1998-05-13	0	0.295	-	0.305	-	-	0	0	-	8,279	-	8,560	-	-	0	-	0.00%
1998-05-12	0	0.295	0.280	0.305	0.295	0.295	60,000	17,700	0.2950	8,279	7,858	8,560	8,279	8,279	2	8,279.2	-4.84%
1998-05-11	0	0.310	0.305	0.310	0.295	0.310	1,314,000	400,870	0.3051	8,700	8,560	8,700	8,279	8,700	47	8,562.0	8.77%
1998-05-08	0	0.285	0.270	0.290	0.285	0.290	130,000	37,450	0.2881	7,999	7,578	8,139	7,999	8,139	5	8,084.9	-1.72%
1998-05-07	0	0.290	0.270	0.290	0.290	0.290	20,000	5,800	0.2900	8,139	7,578	8,139	8,139	8,139	1	8,138.9	7.41%
1998-05-06	0	0.270	0.270	0.295	0.260	0.275	1,148,000	305,630	0.2662	7,578	7,578	8,279	7,297	7,718	41	7,471.7	-8.47%
1998-05-05	0	0.295	0.295	0.300	0.280	0.310	330,000	96,050	0.2911	8,279	8,279	8,420	7,858	8,700	12	8,168.6	-13.24%
1998-05-04	0	0.340	0.340	-	0.305	0.310	692,000	212,070	0.3065	9,542	9,542	-	8,560	8,700	25	8,600.8	4.62%
1998-05-01	0	0.325	0.325	0.340	0.325	0.325	130,000	42,250	0.3250	9,121	9,121	9,542	9,121	9,121	5	9,121.1	-1.52%
1998-04-30	0	0.330	0.325	0.330	0.330	0.330	870,000	287,100	0.3300	9,261	9,121	9,261	9,261	9,261	31	9,261.5	1.54%
1998-04-29	0	0.325	0.315	0.325	0.325	0.335	348,000	115,100	0.3307	9,121	8,840	9,121	9,121	9,402	12	9,282.4	-7.14%
1998-04-28	0	0.350	0.325	0.350	0.310	0.350	3,102,000	992,750	0.3200	9,823	9,121	9,823	8,700	9,823	111	8,981.8	4.48%
1998-04-27	0	0.335	0.330	0.335	0.335	0.345	1,414,000	479,510	0.3391	9,402	9,261	9,402	9,402	9,682	50	9,517.3	-5.63%
1998-04-24	0	0.355	0.350	0.355	0.345	0.355	2,374,000	834,120	0.3514	9,963	9,823	9,963	9,682	9,963	85	9,860.8	0.00%
1998-04-23	0	0.355	0.355	0.360	0.350	0.400	8,258,000	3,048,300	0.3691	9,963	9,963	10,103	9,823	11,226	294	10,360	-8.97%
1998-04-22	0	0.390	0.390	0.395	0.340	0.390	4,398,000	1,628,490	0.3703	10,945	10,945	11,086	9,542	10,945	157	10,392	18.18%
1998-04-21	0	0.330	0.330	0.340	0.305	0.340	8,320,000	2,543,600	0.3057	9,261	9,261	9,542	8,560	9,542	296	8,580.1	10.00%
1998-04-20	0	0.300	0.280	0.300	0.300	0.300	140,000	42,000	0.3000	8,420	7,858	8,420	8,420	8,420	5	8,419.5	0.00%
1998-04-17	0	0.300	0.300	0.310	0.260	0.300	226,000	64,000	0.2832	8,420	8,420	8,700	7,297	8,420	8	7,947.6	3.45%
1998-04-16	0	0.290	0.290	0.310	0.290	0.290	50,000	14,500	0.2900	8,139	8,139	8,700	8,139	8,139	2	8,138.9	-3.33%
1998-04-15	0	0.300	0.295	0.310	0.300	0.300	110,000	33,000	0.3000	8,420	8,279	8,700	8,420	8,420	4	8,419.5	0.00%
1998-04-14	0	0.300	-	0.320	-	-	0	0	-	8,420	-	8,981	-	-	0	-	0.00%
1998-04-09	0	0.300	0.280	0.320	-	-	0	0	-	8,420	7,858	8,981	-	-	0	-	0.00%
1998-04-08	0	0.300	-	0.315	-	-	0	0	-	8,420	-	8,840	-	-	0	-	0.00%
1998-04-07	0	0.300	-	0.315	-	-	0	0	-	8,420	-	8,840	-	-	0	-	0.00%
1998-04-03	0	0.300	-	0.320	-	-	0	0	-	8,420	-	8,981	-	-	0	-	0.00%
1998-04-02	0	0.300	0.285	0.320	-	-	0	0	-	8,420	7,999	8,981	-	-	0	-	0.00%
1998-04-01	0	0.300	0.295	0.310	-	-	0	0	-	8,420	8,279	8,700	-	-	0	-	0.00%
1998-03-31	0	0.300	0.300	0.310	0.295	0.295	150,000	44,250	0.2950	8,420	8,420	8,700	8,279	8,279	5	8,279.2	3.45%
1998-03-30	0	0.290	0.290	0.310	0.290	0.290	110,000	31,900	0.2900	8,139	8,139	8,700	8,139	8,139	4	8,138.9	-6.45%
1998-03-27	0	0.310	0.310	0.320	0.310	0.320	180,000	56,500	0.3139	8,700	8,700	8,981	8,700	8,981	6	8,809.3	-3.12%
1998-03-26	0	0.320	0.315	0.335	0.320	0.320	20,000	6,400	0.3200	8,981	8,840	9,402	8,981	8,981	1	8,980.8	0.00%
1998-03-25	0	0.320	0.300	0.330	0.290	0.320	190,000	58,600	0.3084	8,981	8,420	9,261	8,139	8,981	7	8,655.8	10.34%
1998-03-24	0	0.290	0.290	0.300	0.290	0.290	30,000	8,700	0.2900	8,139	8,139	8,420	8,139	8,139	1	8,138.9	0.00%
1998-03-23	0	0.290	0.290	0.315	0.290	0.300	350,000	104,600	0.2989	8,139	8,139	8,840	8,139	8,420	12	8,387.4	3.57%
1998-03-20	0	0.280	0.280	0.295	0.280	0.285	250,000	70,750	0.2830	7,858	7,858	8,279	7,858	7,999	9	7,942.4	-3.45%
1998-03-19	0	0.290	0.290	0.300	-	-	0	0	-	8,139	8,139	8,420	-	-	0	-	1.75%
1998-03-18	0	0.285	0.280	0.300	0.285	0.285	50,000	14,250	0.2850	7,999	7,858	8,420	7,999	7,999	2	7,998.5	-5.00%
1998-03-17	0	0.300	0.290	0.320	-	-	0	0	-	8,420	8,139	8,981	-	-	0	-	0.00%
1998-03-16	0	0.300	0.275	0.300	-	-	0	0	-	8,420	7,718	8,420	-	-	0	-	0.00%
1998-03-13	0	0.300	0.280	0.300	-	-	0	0	-	8,420	7,858	8,420	-	-	0	-	0.00%
1998-03-12	0	0.300	-	0.300	0.300	0.300	50,000	15,000	0.3000	8,420	-	8,420	8,420	8,420	2	8,419.5	0.00%
1998-03-11	0	0.300	0.285	0.310	-	-	0	0	-	8,420	7,999	8,700	-	-	0	-	0.00%
1998-03-10	0	0.300	0.280	0.340	0.300	0.300	20,000	6,000	0.3000	8,420	7,858	9,542	8,420	8,420	1	8,419.5	0.00%
1998-03-09	0	0.300	0.265	-	0.300	0.300	88,000	26,400	0.3000	8,420	7,437	-	8,420	8,420	3	8,419.5	0.00%
1998-03-06	0	0.300	0.300	0.330	0.300	0.320	30,000	9,560	0.3187	8,420	8,420	9,261	8,420	8,981	1	8,943.4	-11.76%
1998-03-05	0	0.340	-	0.340	-	-	0	0	-	9,542	-	9,542	-	-	0	-	0.00%
1998-03-04	0	0.340	0.340	-	0.300	0.320	102,000	32,600	0.3196	9,542	9,542	-	8,420	8,981	4	8,969.8	13.33%
1998-03-03	0	0.300	0.300	0.305	0.300	0.305	260,000	79,000	0.3038	8,420	8,420	8,560	8,420	8,560	9	8,527.5	-9.09%
1998-03-02	0	0.330	-	0.330	-	-	0	0	-	9,261	-	9,261	-	-	0	-	0.00%
1998-02-27	0	0.330	-	0.330	-	-	0	0	-	9,261	-	9,261	-	-	0	-	0.00%
1998-02-26	0	0.330	0.320	0.350	0.320	0.330	110,000	35,800	0.3255	9,261	8,981	9,823	8,981	9,261	4	9,133.9	13.79%
1998-02-25	0	0.290	0.290	0.335	0.290	0.315	366,000	109,490	0.2992	8,139	8,139	9,402	8,139	8,840	13	8,395.7	-1.69%
1998-02-24	0	0.295	0.290	0.310	-	-	0	0	-	8,279	8,139	8,700	-	-	0	-	0.00%
1998-02-23	0	0.295	0.295	-	0.295	0.295	40,000	11,800	0.2950	8,279	8,279	-	8,279	8,279	1	8,279.2	3.51%
1998-02-20	0	0.285	0.280	-	0.285	0.285	50,000	14,250	0.2850	7,999	7,858	-	7,999	7,999	2	7,998.5	-5.00%
1998-02-19	0	0.300	0.300	-	0.300	0.300	240,000	72,000	0.3000	8,420	8,420	-	8,420	8,420	9	8,419.5	0.00%
1998-02-18	0	0.300	0.300	-	0.295	0.305	200,000	60,250	0.3013	8,420	8,420	-	8,279	8,560	7	8,454.6	7.14%
1998-02-17	0	0.280	0.280	-	0.280	0.280	20,000	5,600	0.2800	7,858	7,858	-	7,858	7,858	1	7,858.2	0.00%
1998-02-16	0	0.280	0.280	0.300	0.280	0.300	80,000	23,200	0.2900	7,858	7,858	8,420	7,858	8,420	3	8,138.9	-12.50%
1998-02-13	0	0.320	-	0.320	0.340	0.340	300,000	102,000	0.3400	8,981	-	8,981	9,542	9,542	11	9,542.1	-4.48%
1998-02-12	0	0.335	0.330	0.350	0.315	0.350	1,490,000	516,700	0.3468	9,402	9,261	9,823	8,840	9,823	53	9,732.3	8.06%
1998-02-11	0	0.310	0.310	0.350	0.310	0.350	180,000	61,400	0.3411	8,700	8,700	9,823	8,700	9,823	6	9,573.3	-11.43%
1998-02-10	0	0.350	0.295	0.350	0.300	0.350	390,000	126,300	0.3238	9,823	8,279	9,823	8,420	9,823	14	9,088.8	9.38%
1998-02-09	0	0.320	0.310	0.330	0.310	0.320	400,000	125,800	0.3145	8,981	8,700	9,261	8,700	8,981	14	8,826.5	10.34%
1998-02-06	0	0.290	0.290	0.315	0.285	0.305	720,000	208,950	0.2902	8,139	8,139	8,840	7,999	8,560	26	8,144.7	1.75%
1998-02-05	0	0.285	0.270	0.300	0.238	0.285	860,000	221,250	0.2573	7,999	7,578	8,420	6,679	7,999	31	7,220.2	16.33%
1998-02-04	0	0.245	0.235	0.245	0.217	0.245	1,084,000	252,290	0.2327	6,876	6,595	6,876	6,090	6,876	39	6,531.9	12.90%
1998-02-03	0	0.217	-	0.217	0.219	0.220	140,000	30,750	0.2196	6,090	-	6,090	6,146	6,174	5	6,164.3	-0.91%
1998-02-02	0	0.219	0.186	0.219	0.190	0.220	40,000	7,900	0.1975	6,146	5,220	6,146	5,332	6,174	1	5,542.8	15.26%
1998-01-27	0	0.190	0.186	0.200	0.190	0.200	460,000	89,720	0.1950	5,332	5,220	5,613	5,332	5,613	16	5,473.9	-5.00%
1998-01-26	0	0.200	-	0.200	0.208	0.208	86,000	17,888	0.2080	5,613	-	5,613	5,838	5,838	3	5,837.5	-8.26%
1998-01-23	0	0.218	-	0.218	-	-	0	0	-	6,118	-	6,118	-	-	0	-	-0.91%
1998-01-22	0	0.220	-	0.220	-	-	0	0	-	6,174	-	6,174	-	-	0	-	-0.90%
1998-01-21	0	0.222	-	0.222	0.222	0.223	100,000	22,250	0.2225	6,230	-	6,230	6,230	6,259	4	6,244.5	-2.20%
1998-01-20	0	0.227	-	0.227	-	-	0	0	-	6,371	-	6,371	-	-	0	-	0.00%
1998-01-19	0	0.227	-	-	-	-	0	0	-	6,371	-	-	-	-	0	-	0.00%
1998-01-16	0	0.227	-	0.228	0.227	0.236	366,000	84,360	0.2305	6,371	-	6,399	6,371	6,623	13	6,468.8	-5.42%
1998-01-15	0	0.240	-	0.240	0.240	0.240	100,000	24,000	0.2400	6,736	-	6,736	6,736	6,736	4	6,735.6	-4.00%
1998-01-14	0	0.250	0.235	0.255	0.240	0.255	690,000	166,700	0.2416	7,016	6,595	7,157	6,736	7,157	25	6,780.3	4.17%
1998-01-13	0	0.240	0.231	0.245	0.235	0.250	240,000	57,850	0.2410	6,736	6,483	6,876	6,595	7,016	9	6,764.8	-30.43%
1998-01-12	0	0.345	-	0.345	-	-	0	0	-	9,682	-	9,682	-	-	0	-	-5.48%
1998-01-09	0	0.365	-	0.370	-	-	0	0	-	10,244	-	10,384	-	-	0	-	0.00%
1998-01-08	0	0.365	-	0.365	0.320	0.365	232,000	75,830	0.3269	10,244	-	10,244	8,981	10,244	8	9,173.2	-2.67%
1998-01-07	0	0.375	0.340	0.375	0.340	0.375	134,000	47,260	0.3527	10,524	9,542	10,524	9,542	10,524	5	9,898.2	-1.32%
1998-01-06	0	0.380	0.360	0.380	-	-	0	0	-	10,665	10,103	10,665	-	-	0	-	-5.00%
1998-01-05	0	0.400	-	0.400	-	-	0	0	-	11,226	-	11,226	-	-	0	-	0.00%
1998-01-02	0	0.400	-	0.415	-	-	20,000	8,200	0.4100	11,226	-	11,647	-	-	1	11,507	0.00%
1997-12-31	0	0.400	0.390	0.400	0.390	0.400	176,000	69,220	0.3933	11,226	10,945	11,226	10,945	11,226	6	11,038	2.56%
1997-12-30	0	0.400	0.365	0.405	0.345	0.405	40,000	15,770	0.3943	10,945	9,988	11,082	9,440	11,082	1	10,788	-3.61%
1997-12-29	0	0.415	0.400	0.415	0.380	0.420	310,000	123,090	0.3971	11,356	10,945	11,356	10,398	11,493	11	10,865	9.21%
1997-12-24	0	0.380	0.380	0.400	0.380	0.380	60,000	22,800	0.3800	10,398	10,398	10,945	10,398	10,398	2	10,398	-5.00%
1997-12-23	0	0.400	-	0.420	0.400	0.400	60,000	24,000	0.4000	10,945	-	11,493	10,945	10,945	2	10,945	0.00%
1997-12-22	0	0.400	0.390	0.410	0.400	0.400	100,000	40,000	0.4000	10,945	10,672	11,219	10,945	10,945	4	10,945	0.00%
1997-12-19	0	0.400	0.400	0.410	0.400	0.400	72,000	28,800	0.4000	10,945	10,945	11,219	10,945	10,945	3	10,945	-4.76%
1997-12-18	0	0.420	0.420	0.450	0.410	0.430	30,000	12,860	0.4287	11,493	11,493	12,314	11,219	11,766	1	11,730	-6.67%
1997-12-17	0	0.450	-	0.450	-	-	0	0	-	12,314	-	12,314	-	-	0	-	-2.17%
1997-12-16	0	0.460	-	0.460	-	-	0	0	-	12,587	-	12,587	-	-	0	-	0.00%
1997-12-15	0	0.460	-	0.460	-	-	0	0	-	12,587	-	12,587	-	-	0	-	0.00%
1997-12-12	0	0.460	-	-	-	-	0	0	-	12,587	-	-	-	-	0	-	0.00%
1997-12-11	0	0.460	-	0.480	-	-	0	0	-	12,587	-	13,134	-	-	0	-	0.00%
1997-12-10	0	0.460	0.440	0.460	0.440	0.460	364,000	163,800	0.4500	12,587	12,040	12,587	12,040	12,587	13	12,314	-4.17%
1997-12-09	0	0.480	0.470	0.485	0.480	0.485	380,000	183,000	0.4816	13,134	12,861	13,271	13,134	13,271	14	13,178	4.35%
1997-12-08	0	0.460	0.460	0.500	0.420	0.460	172,000	77,540	0.4508	12,587	12,587	13,682	11,493	12,587	6	12,336	12.20%
1997-12-05	0	0.410	0.410	-	0.410	0.440	58,000	25,280	0.4359	11,219	11,219	-	11,219	12,040	2	11,927	-10.87%
1997-12-04	0	0.460	0.450	0.485	0.410	0.460	414,000	184,910	0.4466	12,587	12,314	13,271	11,219	12,587	15	12,222	-5.15%
1997-12-03	0	0.485	-	0.485	-	-	0	0	-	13,271	-	13,271	-	-	0	-	-1.02%
1997-12-02	0	0.490	0.490	-	-	-	0	0	-	13,408	13,408	-	-	-	0	-	8.89%
1997-12-01	0	0.450	-	-	-	-	0	0	-	12,314	-	-	-	-	0	-	0.00%
1997-11-28	0	0.450	0.410	0.460	0.450	0.450	20,000	9,000	0.4500	12,314	11,219	12,587	12,314	12,314	1	12,314	4.65%
1997-11-27	0	0.430	-	0.460	0.430	0.430	60,000	25,800	0.4300	11,766	-	12,587	11,766	11,766	2	11,766	-4.44%
1997-11-26	0	0.450	0.430	0.465	0.445	0.450	210,000	93,900	0.4471	12,314	11,766	12,724	12,177	12,314	8	12,235	0.00%
1997-11-25	0	0.450	0.435	0.450	0.450	0.465	110,000	49,950	0.4541	12,314	11,903	12,314	12,314	12,724	4	12,425	-3.23%
1997-11-24	0	0.465	0.455	0.465	0.460	0.475	146,000	67,250	0.4606	12,724	12,450	12,724	12,587	12,998	5	12,604	-5.10%
1997-11-21	0	0.490	0.450	0.490	0.450	0.490	40,000	18,400	0.4600	13,408	12,314	13,408	12,314	13,408	1	12,587	4.26%
1997-11-20	0	0.470	0.460	0.490	0.470	0.470	50,000	23,500	0.4700	12,861	12,587	13,408	12,861	12,861	2	12,861	-1.05%
1997-11-19	0	0.475	0.460	0.500	-	-	0	0	-	12,998	12,587	13,682	-	-	0	-	0.00%
1997-11-18	0	0.475	0.470	0.500	0.475	0.495	150,000	72,650	0.4843	12,998	12,861	13,682	12,998	13,545	5	13,253	-5.00%
1997-11-17	0	0.500	0.500	0.510	0.495	0.530	150,000	77,750	0.5183	13,682	13,682	13,955	13,545	14,503	5	14,183	-1.96%
1997-11-14	0	0.510	0.485	0.510	0.520	0.520	50,000	26,000	0.5200	13,955	13,271	13,955	14,229	14,229	2	14,229	0.00%
1997-11-13	0	0.510	-	0.540	0.500	0.510	158,000	79,960	0.5061	13,955	-	14,776	13,682	13,955	6	13,848	2.00%
1997-11-12	0	0.500	0.470	0.500	0.470	0.500	270,000	130,200	0.4822	13,682	12,861	13,682	12,861	13,682	10	13,195	-1.96%
1997-11-11	0	0.510	0.500	0.520	0.500	0.510	120,000	60,800	0.5067	13,955	13,682	14,229	13,682	13,955	4	13,864	-1.92%
1997-11-10	0	0.520	0.520	0.540	0.520	0.570	220,000	116,900	0.5314	14,229	14,229	14,776	14,229	15,597	8	14,540	-10.34%
1997-11-07	0	0.580	0.510	0.580	0.500	0.580	538,000	280,040	0.5205	15,871	13,955	15,871	13,682	15,871	20	14,243	3.57%
1997-11-06	0	0.560	0.520	0.560	0.550	0.590	830,000	474,600	0.5718	15,324	14,229	15,324	15,050	16,144	30	15,647	-5.08%
1997-11-05	0	0.590	0.580	0.590	0.570	0.600	892,000	521,260	0.5844	16,144	15,871	16,144	15,597	16,418	33	15,990	-1.67%
1997-11-04	0	0.600	0.560	0.600	0.580	0.680	7,786,000	4,988,880	0.6408	16,418	15,324	16,418	15,871	18,607	285	17,533	1.69%
1997-11-03	0	0.590	0.560	0.590	0.510	0.600	2,352,000	1,312,720	0.5581	16,144	15,324	16,144	13,955	16,418	86	15,272	18.00%
1997-10-31	0	0.500	0.460	0.500	0.460	0.500	340,000	165,800	0.4876	13,682	12,587	13,682	12,587	13,682	12	13,344	5.26%
1997-10-30	0	0.475	0.460	0.480	0.450	0.500	694,000	328,190	0.4729	12,998	12,587	13,134	12,314	13,682	25	12,940	-5.00%
1997-10-29	0	0.500	0.500	0.510	0.495	0.550	1,430,000	734,500	0.5136	13,682	13,682	13,955	13,545	15,050	52	14,055	-1.96%
1997-10-28	0	0.510	-	0.510	0.520	0.520	20,000	10,400	0.5200	13,955	-	13,955	14,229	14,229	1	14,229	-1.92%
1997-10-27	0	0.520	0.520	0.540	0.500	0.600	1,052,000	555,280	0.5278	14,229	14,229	14,776	13,682	16,418	38	14,443	-13.33%
1997-10-24	0	0.600	0.570	0.600	0.540	0.650	1,750,000	996,800	0.5696	16,418	15,597	16,418	14,776	17,786	64	15,586	0.00%
1997-10-23	0	0.600	-	0.600	0.620	0.680	56,000	35,920	0.6414	16,418	-	16,418	16,965	18,607	2	17,552	-14.29%
1997-10-22	0	0.700	-	0.700	0.660	0.700	400,000	270,000	0.6750	19,154	-	19,154	18,060	19,154	15	18,470	0.00%
1997-10-21	0	0.700	0.640	0.700	0.640	0.700	1,454,000	949,000	0.6527	19,154	17,513	19,154	17,513	19,154	53	17,860	-1.41%
1997-10-20	0	0.710	0.710	0.740	0.710	0.760	930,000	686,400	0.7381	19,428	19,428	20,249	19,428	20,796	34	20,196	-2.74%
1997-10-17	0	0.730	0.720	0.740	0.670	0.740	996,000	689,980	0.6928	19,975	19,702	20,249	18,333	20,249	36	18,956	5.80%
1997-10-16	0	0.690	0.690	0.700	0.670	0.690	1,182,000	801,460	0.6781	18,881	18,881	19,154	18,333	18,881	43	18,554	-2.82%
1997-10-15	0	0.710	0.690	0.720	0.690	0.750	700,000	498,700	0.7124	19,428	18,881	19,702	18,881	20,523	26	19,494	-8.97%
1997-10-14	0	0.780	0.750	0.780	0.760	0.780	590,000	453,160	0.7681	21,343	20,523	21,343	20,796	21,343	22	21,017	4.00%
1997-10-13	0	0.750	0.740	0.800	0.740	0.810	518,000	404,900	0.7817	20,523	20,249	21,891	20,249	22,164	19	21,389	-2.60%
1997-10-09	0	0.770	0.770	0.800	0.770	0.840	480,000	389,380	0.8112	21,070	21,070	21,891	21,070	22,985	18	22,197	-8.33%
1997-10-08	0	0.840	0.840	0.880	0.830	0.860	392,000	330,300	0.8426	22,985	22,985	24,080	22,712	23,533	14	23,056	0.00%
1997-10-07	0	0.840	0.840	0.870	0.840	0.840	230,000	193,200	0.8400	22,985	22,985	23,806	22,985	22,985	8	22,985	-1.18%
1997-10-06	0	0.850	0.840	0.860	0.850	0.870	750,000	641,000	0.8547	23,259	22,985	23,533	23,259	23,806	27	23,387	-2.30%
1997-10-03	0	0.870	0.850	0.870	-	-	100,000	87,000	0.8700	23,806	23,259	23,806	-	-	4	23,806	0.00%
1997-09-30	0	0.870	0.870	0.890	0.830	0.890	508,000	442,540	0.8711	23,806	23,806	24,353	22,712	24,353	19	23,837	3.57%
1997-09-29	0	0.840	0.840	0.860	0.840	0.860	402,000	340,620	0.8473	22,985	22,985	23,533	22,985	23,533	15	23,185	-3.45%
1997-09-26	0	0.870	0.850	0.870	0.850	0.900	1,722,000	1,499,120	0.8706	23,806	23,259	23,806	23,259	24,627	63	23,822	3.57%
1997-09-25	0	0.840	0.820	0.870	0.820	0.860	1,080,000	921,200	0.8530	22,985	22,438	23,806	22,438	23,533	39	23,340	3.70%
1997-09-24	0	0.810	0.800	0.820	0.810	0.880	1,526,000	1,284,340	0.8416	22,164	21,891	22,438	22,164	24,080	56	23,030	-3.57%
1997-09-23	0	0.840	0.820	0.840	0.840	0.890	1,250,000	1,079,400	0.8635	22,985	22,438	22,985	22,985	24,353	46	23,629	-4.55%
1997-09-22	0	0.880	0.880	0.920	0.860	0.940	1,232,000	1,088,200	0.8833	24,080	24,080	25,174	23,533	25,722	45	24,170	-6.38%
1997-09-19	0	0.940	0.940	0.980	0.930	1.080	5,524,000	5,649,160	1.0227	25,722	25,722	26,816	25,448	29,552	202	27,983	-8.74%
1997-09-18	0	1.030	1.010	1.030	0.940	1.030	9,284,000	9,244,040	0.9957	28,184	27,637	28,184	25,722	28,184	339	27,246	11.96%
1997-09-16	0	0.920	0.910	0.920	0.880	0.920	1,812,000	1,647,660	0.9093	25,174	24,901	25,174	24,080	25,174	66	24,882	5.75%
1997-09-15	0	0.870	0.870	0.880	0.870	0.880	864,000	753,180	0.8717	23,806	23,806	24,080	23,806	24,080	32	23,854	1.16%
1997-09-12	0	0.860	0.860	0.870	0.840	0.880	850,000	725,820	0.8539	23,533	23,533	23,806	22,985	24,080	31	23,366	1.18%
1997-09-11	0	0.850	0.850	0.860	0.830	0.850	426,000	360,840	0.8470	23,259	23,259	23,533	22,712	23,259	16	23,178	0.00%
1997-09-10	0	0.850	0.850	0.870	0.840	0.880	1,020,000	879,800	0.8625	23,259	23,259	23,806	22,985	24,080	37	23,602	0.00%
1997-09-09	0	0.850	0.840	0.850	0.840	0.850	622,000	525,140	0.8443	23,259	22,985	23,259	22,985	23,259	23	23,102	1.19%
1997-09-08	0	0.840	0.820	0.840	0.790	0.880	1,026,000	854,640	0.8330	22,985	22,438	22,985	21,617	24,080	37	22,793	-4.55%
1997-09-05	0	0.880	0.840	0.880	0.800	0.880	1,796,000	1,512,540	0.8422	24,080	22,985	24,080	21,891	24,080	66	23,045	1.85%
1997-09-04	0	0.910	0.900	0.920	0.870	0.940	1,754,000	1,587,500	0.9051	23,642	23,382	23,902	22,603	24,421	68	23,514	-1.09%
1997-09-03	0	0.920	0.920	0.930	0.890	0.940	2,634,000	2,412,500	0.9159	23,902	23,902	24,162	23,122	24,421	101	23,795	4.55%
1997-09-02	0	0.880	0.860	0.880	0.830	0.930	876,000	769,420	0.8783	22,863	22,343	22,863	21,564	24,162	34	22,819	-7.37%
1997-09-01	0	0.950	-	0.950	0.950	1.000	884,000	865,080	0.9786	24,681	-	24,681	24,681	25,980	34	25,424	-3.06%
1997-08-29	0	0.980	0.980	0.990	0.950	1.000	2,332,000	2,268,920	0.9730	25,461	25,461	25,720	24,681	25,980	90	25,277	-1.01%
1997-08-28	0	0.990	0.980	0.990	0.980	1.020	2,254,000	2,247,860	0.9973	25,720	25,461	25,720	25,461	26,500	87	25,909	0.00%
1997-08-27	0	0.990	0.990	1.000	0.980	1.050	2,052,000	2,045,520	0.9968	25,720	25,720	25,980	25,461	27,279	79	25,898	-3.88%
1997-08-26	0	1.030	1.020	1.030	1.000	1.070	3,850,000	3,985,580	1.0352	26,760	26,500	26,760	25,980	27,799	148	26,895	5.10%
1997-08-25	0	0.980	0.980	0.990	0.970	1.010	1,786,000	1,771,340	0.9918	25,461	25,461	25,720	25,201	26,240	69	25,767	1.03%
1997-08-22	0	0.970	0.970	0.980	0.960	0.980	1,036,000	1,007,240	0.9722	25,201	25,201	25,461	24,941	25,461	40	25,259	-1.02%
1997-08-21	0	0.980	0.970	0.980	0.950	1.020	2,128,000	2,095,540	0.9847	25,461	25,201	25,461	24,681	26,500	82	25,584	-2.97%
1997-08-20	0	1.010	1.000	1.010	0.990	1.020	2,194,000	2,208,100	1.0064	26,240	25,980	26,240	25,720	26,500	84	26,147	7.45%
1997-08-19	0	0.940	0.940	0.950	0.930	0.980	3,060,000	2,934,820	0.9591	24,421	24,421	24,681	24,162	25,461	118	24,917	-6.93%
1997-08-15	0	1.010	1.000	1.010	1.000	1.100	4,020,000	4,180,340	1.0399	26,240	25,980	26,240	25,980	28,578	155	27,016	-6.48%
1997-08-14	0	1.080	1.070	1.080	1.020	1.120	9,634,000	10,259,200	1.0649	28,059	27,799	28,059	26,500	29,098	371	27,666	10.20%
1997-08-13	0	0.980	0.970	0.980	0.920	1.000	3,662,000	3,513,680	0.9595	25,461	25,201	25,461	23,902	25,980	141	24,928	2.08%
1997-08-12	0	0.960	0.960	0.970	0.920	1.000	3,744,000	3,607,780	0.9636	24,941	24,941	25,201	23,902	25,980	144	25,035	-4.00%
1997-08-11	0	1.000	1.000	1.010	0.990	1.050	4,632,000	4,674,640	1.0092	25,980	25,980	26,240	25,720	27,279	178	26,219	-3.85%
1997-08-08	0	1.040	1.040	1.050	1.000	1.090	9,574,000	10,075,700	1.0524	27,019	27,019	27,279	25,980	28,318	369	27,342	0.97%
1997-08-07	0	1.030	1.000	1.030	1.030	1.210	20,572,000	22,753,480	1.1060	26,760	25,980	26,760	26,760	31,436	792	28,735	-10.43%
1997-08-06	0	1.150	1.140	1.150	1.000	1.180	38,496,000	41,446,960	1.0767	29,877	29,617	29,877	25,980	30,657	1,482	27,972	17.35%
1997-08-05	0	0.980	0.970	0.980	0.940	1.000	51,548,000	49,910,060	0.9682	25,461	25,201	25,461	24,421	25,980	1,984	25,155	5.38%
1997-08-04	0	0.930	0.920	0.940	0.840	0.950	18,088,000	16,484,540	0.9114	24,162	23,902	24,421	21,823	24,681	696	23,677	10.71%
1997-08-01	0	0.840	0.840	0.850	0.840	0.860	3,136,000	2,669,080	0.8511	21,823	21,823	22,083	21,823	22,343	121	22,112	-3.45%
1997-07-31	0	0.870	0.860	0.880	0.860	0.880	4,770,000	4,134,520	0.8668	22,603	22,343	22,863	22,343	22,863	184	22,519	-1.14%
1997-07-30	0	0.880	0.870	0.880	0.860	0.900	6,528,000	5,719,320	0.8761	22,863	22,603	22,863	22,343	23,382	251	22,762	0.00%
1997-07-29	0	0.880	0.880	0.890	0.850	0.960	23,942,000	21,181,180	0.8847	22,863	22,863	23,122	22,083	24,941	922	22,984	-7.37%
1997-07-28	0	0.950	0.940	0.950	0.880	0.970	52,162,000	48,240,960	0.9248	24,681	24,421	24,681	22,863	25,201	2,008	24,027	11.76%
1997-07-25	0	0.850	0.850	0.860	0.830	0.870	5,300,000	4,506,980	0.8504	22,083	22,083	22,343	21,564	22,603	204	22,093	4.94%
1997-07-24	0	0.810	0.810	0.830	0.810	0.830	2,172,000	1,781,460	0.8202	21,044	21,044	21,564	21,044	21,564	84	21,309	-2.41%
1997-07-23	0	0.830	0.820	0.830	0.820	0.830	582,000	479,560	0.8240	21,564	21,304	21,564	21,304	21,564	22	21,407	1.22%
1997-07-22	0	0.820	0.820	0.830	0.810	0.840	1,250,000	1,028,400	0.8227	21,304	21,304	21,564	21,044	21,823	48	21,374	-2.38%
1997-07-21	0	0.840	0.840	0.850	0.830	0.850	1,936,000	1,625,640	0.8397	21,823	21,823	22,083	21,564	22,083	75	21,815	-1.18%
1997-07-18	0	0.850	0.850	0.860	0.830	0.860	3,978,000	3,348,880	0.8419	22,083	22,083	22,343	21,564	22,343	153	21,871	2.41%
1997-07-17	0	0.830	0.820	0.840	0.790	0.840	2,006,000	1,637,160	0.8161	21,564	21,304	21,823	20,524	21,823	77	21,203	1.22%
1997-07-16	0	0.820	0.820	0.830	0.820	0.860	2,194,000	1,836,280	0.8370	21,304	21,304	21,564	21,304	22,343	84	21,744	-4.65%
1997-07-15	0	0.860	0.870	0.880	0.800	0.870	3,804,000	3,155,640	0.8296	22,343	22,603	22,863	20,784	22,603	146	21,552	6.17%
1997-07-14	0	0.810	0.810	0.820	0.790	0.830	2,706,000	2,194,740	0.8111	21,044	21,044	21,304	20,524	21,564	104	21,072	-2.41%
1997-07-11	0	0.830	0.830	0.840	0.790	0.860	11,148,000	9,230,760	0.8280	21,564	21,564	21,823	20,524	22,343	429	21,512	3.75%
1997-07-10	0	0.800	0.790	0.800	0.720	0.810	3,090,000	2,429,700	0.7863	20,784	20,524	20,784	18,706	21,044	119	20,429	9.59%
1997-07-09	0	0.730	0.730	0.750	0.710	0.790	3,086,000	2,339,360	0.7581	18,966	18,966	19,485	18,446	20,524	119	19,694	-8.75%
1997-07-08	0	0.800	0.800	0.810	0.770	0.850	17,172,000	14,088,380	0.8204	20,784	20,784	21,044	20,005	22,083	661	21,315	8.11%
1997-07-07	0	0.740	0.740	0.750	0.700	0.760	2,566,000	1,902,620	0.7415	19,225	19,225	19,485	18,186	19,745	99	19,264	7.25%
1997-07-04	0	0.690	0.690	0.700	0.690	0.710	1,568,000	1,092,920	0.6970	17,926	17,926	18,186	17,926	18,446	60	18,109	-2.82%
1997-07-03	0	0.710	0.700	0.710	0.700	0.730	652,000	466,640	0.7157	18,446	18,186	18,446	18,186	18,966	25	18,594	-2.74%
1997-06-27	0	0.730	0.730	0.740	0.680	0.750	3,764,000	2,720,820	0.7229	18,966	18,966	19,225	17,667	19,485	145	18,780	7.35%
1997-06-26	0	0.680	0.680	0.690	0.670	0.680	1,362,000	925,060	0.6792	17,667	17,667	17,926	17,407	17,667	52	17,646	0.00%
1997-06-25	0	0.680	0.670	0.680	0.680	0.690	910,000	620,160	0.6815	17,667	17,407	17,667	17,667	17,926	35	17,705	1.49%
1997-06-24	0	0.670	0.670	0.700	0.660	0.680	746,000	497,720	0.6672	17,407	17,407	18,186	17,147	17,667	29	17,334	-1.47%
1997-06-23	0	0.680	0.670	0.680	0.670	0.680	670,000	454,600	0.6785	17,667	17,407	17,667	17,407	17,667	26	17,628	-2.86%
1997-06-20	0	0.700	0.690	0.700	0.670	0.700	1,152,000	790,960	0.6866	18,186	17,926	18,186	17,407	18,186	44	17,838	0.00%
1997-06-19	0	0.700	0.700	0.710	0.700	0.710	288,000	203,080	0.7051	18,186	18,186	18,446	18,186	18,446	11	18,320	-1.41%
1997-06-18	0	0.710	0.700	0.720	0.690	0.720	850,000	596,300	0.7015	18,446	18,186	18,706	17,926	18,706	33	18,226	-1.39%
1997-06-17	0	0.720	0.710	0.720	0.710	0.720	426,000	305,260	0.7166	18,706	18,446	18,706	18,446	18,706	16	18,617	0.00%
1997-06-16	0	0.720	0.720	0.730	0.720	0.720	440,000	316,800	0.7200	18,706	18,706	18,966	18,706	18,706	17	18,706	0.00%
1997-06-13	0	0.720	0.700	0.730	0.650	0.720	1,062,000	712,680	0.6711	18,706	18,186	18,966	16,887	18,706	41	17,435	5.88%
1997-06-12	0	0.680	-	0.690	0.680	0.720	966,000	675,180	0.6989	17,667	-	17,926	17,667	18,706	37	18,159	-4.23%
1997-06-11	0	0.710	0.710	0.740	0.710	0.740	1,484,000	1,075,280	0.7246	18,446	18,446	19,225	18,446	19,225	57	18,825	-2.74%
1997-06-10	0	0.730	0.730	0.740	0.730	0.750	740,000	548,000	0.7405	18,966	18,966	19,225	18,966	19,485	28	19,239	1.39%
1997-06-06	0	0.720	0.720	0.730	0.720	0.740	1,620,000	1,182,200	0.7298	18,706	18,706	18,966	18,706	19,225	62	18,959	-2.70%
1997-06-05	0	0.740	0.740	0.750	0.730	0.750	1,200,000	888,900	0.7408	19,225	19,225	19,485	18,966	19,485	46	19,245	-1.33%
1997-06-04	0	0.750	0.740	0.750	0.750	0.790	1,560,000	1,178,000	0.7551	19,485	19,225	19,485	19,485	20,524	60	19,618	1.35%
1997-06-03	0	0.740	0.740	0.750	0.740	0.770	1,680,000	1,267,500	0.7545	19,225	19,225	19,485	19,225	20,005	65	19,601	-3.90%
1997-06-02	0	0.770	0.760	0.770	0.750	0.780	2,448,000	1,874,740	0.7658	20,005	19,745	20,005	19,485	20,265	94	19,896	4.05%
1997-05-30	0	0.740	0.740	0.750	0.740	0.750	2,108,000	1,570,080	0.7448	19,225	19,225	19,485	19,225	19,485	81	19,351	1.37%
1997-05-29	0	0.730	0.730	0.740	0.730	0.750	1,230,000	904,400	0.7353	18,966	18,966	19,225	18,966	19,485	47	19,103	-2.67%
1997-05-28	0	0.750	0.740	0.750	0.720	0.760	3,746,000	2,754,980	0.7354	19,485	19,225	19,485	18,706	19,745	144	19,107	2.74%
1997-05-27	0	0.730	0.730	0.740	0.730	0.750	2,158,000	1,585,040	0.7345	18,966	18,966	19,225	18,966	19,485	83	19,082	-1.35%
1997-05-26	0	0.740	0.730	0.740	0.730	0.760	4,640,000	3,431,700	0.7396	19,225	18,966	19,225	18,966	19,745	179	19,215	0.00%
1997-05-23	0	0.740	0.740	0.750	0.720	0.780	3,474,000	2,570,220	0.7398	19,225	19,225	19,485	18,706	20,265	134	19,221	0.00%
1997-05-22	0	0.740	0.740	0.760	0.730	0.780	3,480,000	2,612,400	0.7507	19,225	19,225	19,745	18,966	20,265	134	19,503	-2.63%
1997-05-21	0	0.760	0.750	0.770	0.750	0.810	5,598,000	4,363,340	0.7794	19,745	19,485	20,005	19,485	21,044	215	20,250	-3.80%
1997-05-20	0	0.790	0.790	0.800	0.740	0.940	18,212,000	15,243,120	0.8370	20,524	20,524	20,784	19,225	24,421	701	21,745	-13.19%
1997-05-19	0	0.910	0.910	0.920	0.830	0.930	47,072,000	41,442,580	0.8804	23,642	23,642	23,902	21,564	24,162	1,812	22,873	10.98%
1997-05-16	0	0.820	0.820	0.830	0.730	0.840	16,222,000	12,997,900	0.8013	21,304	21,304	21,564	18,966	21,823	624	20,817	12.33%
1997-05-15	0	0.730	0.720	0.730	0.730	0.760	1,966,000	1,475,740	0.7506	18,966	18,706	18,966	18,966	19,745	76	19,502	-2.67%
1997-05-14	0	0.750	0.750	0.760	0.730	0.770	2,972,000	2,238,720	0.7533	19,485	19,485	19,745	18,966	20,005	114	19,570	0.00%
1997-05-13	0	0.750	0.750	0.760	0.720	0.760	2,314,000	1,720,200	0.7434	19,485	19,485	19,745	18,706	19,745	89	19,313	1.35%
1997-05-12	0	0.740	0.730	0.740	0.720	0.760	1,720,000	1,275,900	0.7418	19,225	18,966	19,225	18,706	19,745	66	19,272	4.23%
1997-05-09	0	0.710	0.710	0.730	0.710	0.730	2,192,000	1,591,020	0.7258	18,446	18,446	18,966	18,446	18,966	84	18,857	-2.74%
1997-05-08	0	0.730	0.730	0.740	0.720	0.750	1,814,000	1,330,060	0.7332	18,966	18,966	19,225	18,706	19,485	70	19,049	1.39%
1997-05-07	0	0.720	0.710	0.720	0.700	0.730	1,128,000	804,480	0.7132	18,706	18,446	18,706	18,186	18,966	43	18,529	0.00%
1997-05-06	0	0.720	0.700	0.720	0.710	0.740	1,580,000	1,143,000	0.7234	18,706	18,186	18,706	18,446	19,225	61	18,795	-1.37%
1997-05-05	0	0.730	0.720	0.740	0.720	0.740	1,598,000	1,167,740	0.7308	18,966	18,706	19,225	18,706	19,225	62	18,985	0.00%
1997-05-02	0	0.730	0.720	0.730	0.720	0.740	1,108,000	808,840	0.7300	18,966	18,706	18,966	18,706	19,225	43	18,966	1.39%
1997-05-01	0	0.720	0.710	0.720	0.710	0.760	1,984,000	1,438,900	0.7253	18,706	18,446	18,706	18,446	19,745	76	18,842	-4.00%
1997-04-30	0	0.750	0.730	0.750	0.730	0.780	3,346,000	2,533,280	0.7571	19,485	18,966	19,485	18,966	20,265	129	19,670	0.00%
1997-04-29	0	0.750	0.740	0.750	0.750	0.810	10,472,000	8,179,480	0.7811	19,485	19,225	19,485	19,485	21,044	403	20,293	0.00%
1997-04-28	0	0.750	0.740	0.750	0.690	0.760	7,040,000	5,169,520	0.7343	19,485	19,225	19,485	17,926	19,745	271	19,077	7.14%
1997-04-25	0	0.700	0.690	0.700	0.680	0.720	2,150,000	1,505,980	0.7005	18,186	17,926	18,186	17,667	18,706	83	18,198	2.94%
1997-04-24	0	0.680	0.680	0.690	0.680	0.710	1,840,000	1,268,680	0.6895	17,667	17,667	17,926	17,667	18,446	71	17,913	0.00%
1997-04-23	0	0.680	0.680	0.690	0.670	0.690	540,000	365,100	0.6761	17,667	17,667	17,926	17,407	17,926	21	17,565	3.03%
1997-04-22	0	0.660	0.660	0.680	0.660	0.700	1,918,000	1,325,380	0.6910	17,147	17,147	17,667	17,147	18,186	74	17,953	-4.35%
1997-04-21	0	0.690	0.690	0.700	0.690	0.720	1,974,000	1,390,040	0.7042	17,926	17,926	18,186	17,926	18,706	76	18,295	1.47%
1997-04-18	0	0.680	0.680	0.690	0.640	0.690	2,404,000	1,610,660	0.6700	17,667	17,667	17,926	16,627	17,926	93	17,407	3.03%
1997-04-17	0	0.660	0.650	0.660	0.630	0.670	1,066,000	694,400	0.6514	17,147	16,887	17,147	16,368	17,407	41	16,924	3.13%
1997-04-16	0	0.640	0.640	0.660	0.640	0.650	660,000	427,500	0.6477	16,627	16,627	17,147	16,627	16,887	25	16,828	0.00%
1997-04-15	0	0.640	0.630	0.640	0.630	0.650	402,000	259,360	0.6452	16,627	16,368	16,627	16,368	16,887	15	16,762	1.59%
1997-04-14	0	0.630	0.630	0.640	0.630	0.640	590,000	372,200	0.6308	16,368	16,368	16,627	16,368	16,627	23	16,390	-3.08%
1997-04-11	0	0.650	0.640	0.670	0.640	0.660	570,000	371,200	0.6512	16,887	16,627	17,407	16,627	17,147	22	16,919	-1.52%
1997-04-10	0	0.660	0.640	0.660	0.620	0.660	670,000	430,000	0.6418	17,147	16,627	17,147	16,108	17,147	26	16,674	0.00%
1997-04-09	0	0.660	0.650	0.660	0.640	0.660	580,000	378,900	0.6533	17,147	16,887	17,147	16,627	17,147	22	16,972	0.00%
1997-04-08	0	0.660	0.650	0.660	0.650	0.680	894,000	591,560	0.6617	17,147	16,887	17,147	16,887	17,667	34	17,191	0.00%
1997-04-07	0	0.660	0.660	0.670	0.660	0.670	160,000	106,100	0.6631	17,147	17,147	17,407	17,147	17,407	6	17,228	0.00%
1997-04-04	0	0.660	0.660	0.680	0.660	0.680	730,000	493,100	0.6755	17,147	17,147	17,667	17,147	17,667	28	17,549	1.54%
1997-04-03	0	0.650	0.650	0.660	0.650	0.660	234,000	153,000	0.6538	16,887	16,887	17,147	16,887	17,147	9	16,987	-2.99%
1997-04-02	0	0.670	0.670	0.680	0.660	0.670	374,000	248,720	0.6650	17,407	17,407	17,667	17,147	17,407	14	17,278	3.08%
1997-04-01	0	0.650	0.650	0.690	0.640	0.670	970,000	632,800	0.6524	16,887	16,887	17,926	16,627	17,407	37	16,949	-2.99%
1997-03-27	0	0.670	0.670	0.690	0.670	0.700	1,660,000	1,150,660	0.6932	17,407	17,407	17,926	17,407	18,186	64	18,009	-1.47%
1997-03-26	0	0.680	0.680	0.690	0.680	0.700	618,000	425,440	0.6884	17,667	17,667	17,926	17,667	18,186	24	17,885	1.49%
1997-03-25	0	0.670	0.670	0.680	0.670	0.720	1,152,000	812,040	0.7049	17,407	17,407	17,667	17,407	18,706	44	18,313	-5.63%
1997-03-24	0	0.710	0.710	0.730	0.680	0.720	3,170,000	2,197,060	0.6931	18,446	18,446	18,966	17,667	18,706	122	18,006	9.23%
1997-03-21	0	0.650	0.650	0.660	0.640	0.660	2,766,000	1,806,880	0.6532	16,887	16,887	17,147	16,627	17,147	106	16,971	-2.99%
1997-03-20	0	0.670	0.670	0.680	0.670	0.720	2,116,000	1,458,740	0.6894	17,407	17,407	17,667	17,407	18,706	81	17,910	-8.22%
1997-03-19	0	0.730	0.720	0.730	0.730	0.750	1,346,000	988,560	0.7344	18,966	18,706	18,966	18,966	19,485	52	19,081	-2.67%
1997-03-18	0	0.750	0.740	0.750	0.720	0.780	2,654,000	1,975,060	0.7442	19,485	19,225	19,485	18,706	20,265	102	19,334	-3.85%
1997-03-17	0	0.780	0.780	0.790	0.780	0.810	3,622,000	2,860,880	0.7899	20,265	20,265	20,524	20,265	21,044	139	20,521	0.00%
1997-03-14	0	0.780	0.780	0.790	0.770	0.840	18,308,000	14,708,180	0.8034	20,265	20,265	20,524	20,005	21,823	705	20,872	-6.02%
1997-03-13	0	0.830	0.830	0.840	0.730	0.840	11,374,000	8,835,140	0.7768	21,564	21,564	21,823	18,966	21,823	438	20,181	12.16%
1997-03-12	0	0.740	0.740	0.750	0.710	0.760	8,358,000	6,143,480	0.7350	19,225	19,225	19,485	18,446	19,745	322	19,097	2.78%
1997-03-11	0	0.720	0.720	0.730	0.710	0.780	9,844,000	7,251,420	0.7366	18,706	18,706	18,966	18,446	20,265	379	19,138	-4.00%
1997-03-10	0	0.750	0.740	0.760	0.690	0.790	21,612,000	16,090,640	0.7445	19,485	19,225	19,745	17,926	20,524	832	19,343	11.94%
1997-03-07	0	0.670	0.660	0.670	0.650	0.670	2,379,000	1,578,430	0.6635	17,407	17,147	17,407	16,887	17,407	92	17,237	4.69%
1997-03-06	0	0.640	0.630	0.640	0.630	0.670	1,740,000	1,126,160	0.6472	16,627	16,368	16,627	16,368	17,407	67	16,815	-1.54%
1997-03-05	0	0.650	0.640	0.650	0.640	0.660	861,000	559,020	0.6493	16,887	16,627	16,887	16,627	17,147	33	16,868	3.17%
1997-03-04	0	0.630	0.630	0.640	0.630	0.650	788,000	503,400	0.6388	16,368	16,368	16,627	16,368	16,887	30	16,597	-1.56%
1997-03-03	0	0.640	0.630	0.650	0.640	0.660	928,000	601,480	0.6481	16,627	16,368	16,887	16,627	17,147	36	16,839	-1.54%
1997-02-28	0	0.650	0.640	0.650	0.640	0.680	3,728,000	2,481,400	0.6656	16,887	16,627	16,887	16,627	17,667	143	17,293	-1.52%
1997-02-27	0	0.660	0.660	0.670	0.610	0.680	4,588,000	3,000,300	0.6539	17,147	17,147	17,407	15,848	17,667	177	16,990	6.45%
1997-02-26	0	0.620	0.620	0.630	0.610	0.620	736,000	453,320	0.6159	16,108	16,108	16,368	15,848	16,108	28	16,002	1.64%
1997-02-25	0	0.610	0.610	0.620	0.610	0.610	200,000	122,000	0.6100	15,848	15,848	16,108	15,848	15,848	8	15,848	0.00%
1997-02-24	0	0.610	0.600	0.620	0.600	0.610	220,000	133,200	0.6055	15,848	15,588	16,108	15,588	15,848	8	15,730	-1.61%
1997-02-21	0	0.620	0.610	0.620	0.600	0.620	1,010,000	609,000	0.6030	16,108	15,848	16,108	15,588	16,108	39	15,665	3.33%
1997-02-20	0	0.600	0.600	0.620	0.600	0.630	96,000	58,180	0.6060	15,588	15,588	16,108	15,588	16,368	4	15,745	-1.64%
1997-02-19	0	0.610	0.600	0.610	0.610	0.630	640,000	394,800	0.6169	15,848	15,588	15,848	15,848	16,368	25	16,027	-1.61%
1997-02-18	0	0.620	0.620	0.640	0.610	0.630	2,210,000	1,381,100	0.6249	16,108	16,108	16,627	15,848	16,368	85	16,236	-3.12%
1997-02-17	0	0.640	0.640	0.650	0.600	0.640	2,478,000	1,566,600	0.6322	16,627	16,627	16,887	15,588	16,627	95	16,425	3.23%
1997-02-14	0	0.620	0.600	0.620	0.600	0.620	1,730,000	1,040,400	0.6014	16,108	15,588	16,108	15,588	16,108	67	15,624	1.64%
1997-02-13	0	0.610	0.610	0.620	0.610	0.650	1,856,000	1,171,340	0.6311	15,848	15,848	16,108	15,848	16,887	71	16,396	-1.61%
1997-02-12	0	0.620	0.610	0.620	0.600	0.620	300,000	183,100	0.6103	16,108	15,848	16,108	15,588	16,108	12	15,857	0.00%
1997-02-11	0	0.620	0.600	0.620	0.600	0.620	250,000	150,260	0.6010	16,108	15,588	16,108	15,588	16,108	10	15,615	0.00%
1997-02-10	0	0.620	0.590	0.620	0.590	0.620	410,000	247,180	0.6029	16,108	15,328	16,108	15,328	16,108	16	15,663	0.00%
1997-02-05	0	0.620	0.600	0.620	0.590	0.620	678,000	408,000	0.6018	16,108	15,588	16,108	15,328	16,108	26	15,634	3.33%
1997-02-04	0	0.600	0.590	0.600	0.590	0.600	234,000	138,800	0.5932	15,588	15,328	15,588	15,328	15,588	9	15,410	1.69%
1997-02-03	0	0.590	0.580	0.600	0.590	0.600	310,000	183,100	0.5906	15,328	15,069	15,588	15,328	15,588	12	15,345	-3.28%
1997-01-31	0	0.610	0.600	0.610	0.590	0.610	596,000	358,000	0.6007	15,848	15,588	15,848	15,328	15,848	23	15,606	1.67%
1997-01-30	0	0.600	0.590	0.600	0.590	0.620	540,000	325,200	0.6022	15,588	15,328	15,588	15,328	16,108	21	15,646	-1.64%
1997-01-29	0	0.610	0.600	0.610	0.580	0.610	1,454,000	865,080	0.5950	15,848	15,588	15,848	15,069	15,848	56	15,457	1.67%
1997-01-28	0	0.600	0.580	0.600	-	-	0	0	-	15,588	15,069	15,588	-	-	0	-	0.00%
1997-01-27	0	0.600	0.580	0.600	0.580	0.600	780,000	454,400	0.5826	15,588	15,069	15,588	15,069	15,588	30	15,135	0.00%
1997-01-24	0	0.600	0.590	0.600	0.580	0.600	306,000	179,280	0.5859	15,588	15,328	15,588	15,069	15,588	12	15,221	0.00%
1997-01-23	0	0.600	0.570	0.600	0.570	0.600	540,000	309,400	0.5730	15,588	14,809	15,588	14,809	15,588	21	14,886	1.69%
1997-01-22	0	0.590	0.570	0.590	0.570	0.590	460,000	266,400	0.5791	15,328	14,809	15,328	14,809	15,328	18	15,046	0.00%
1997-01-21	0	0.590	0.570	0.590	0.570	0.590	720,000	418,300	0.5810	15,328	14,809	15,328	14,809	15,328	28	15,094	0.00%
1997-01-20	0	0.590	0.580	0.590	0.570	0.610	1,500,000	880,900	0.5873	15,328	15,069	15,328	14,809	15,848	58	15,257	-1.67%
1997-01-17	0	0.600	0.590	0.610	0.590	0.600	1,954,000	1,161,460	0.5944	15,588	15,328	15,848	15,328	15,588	75	15,443	0.00%
1997-01-16	0	0.600	0.600	0.610	0.600	0.610	460,000	276,300	0.6007	15,588	15,588	15,848	15,588	15,848	18	15,605	-1.64%
1997-01-15	0	0.610	0.600	0.610	0.600	0.620	1,094,000	669,200	0.6117	15,848	15,588	15,848	15,588	16,108	42	15,892	0.00%
1997-01-14	0	0.610	0.590	0.610	0.590	0.610	2,588,000	1,558,080	0.6020	15,848	15,328	15,848	15,328	15,848	100	15,641	1.67%
1997-01-13	0	0.600	0.600	0.610	0.590	0.600	550,000	329,200	0.5985	15,588	15,588	15,848	15,328	15,588	21	15,550	1.69%
1997-01-10	0	0.590	0.580	0.600	0.580	0.600	616,000	366,080	0.5943	15,328	15,069	15,588	15,069	15,588	24	15,440	-1.67%
1997-01-09	0	0.600	0.600	0.610	0.600	0.600	310,000	186,000	0.6000	15,588	15,588	15,848	15,588	15,588	12	15,588	-1.64%
1997-01-08	0	0.620	0.610	0.620	0.620	0.630	840,000	524,500	0.6244	15,848	15,592	15,848	15,848	16,104	33	15,961	0.00%
1997-01-07	0	0.620	0.610	0.620	0.590	0.620	1,030,000	627,000	0.6087	15,848	15,592	15,848	15,081	15,848	40	15,560	1.64%
1997-01-06	0	0.610	0.610	0.620	0.610	0.610	800,000	488,000	0.6100	15,592	15,592	15,848	15,592	15,592	31	15,592	0.00%
1997-01-03	0	0.610	0.600	0.610	0.600	0.620	1,096,000	665,600	0.6073	15,592	15,337	15,592	15,337	15,848	43	15,523	0.00%
1997-01-02	0	0.610	0.590	0.610	0.590	0.610	1,136,000	673,440	0.5928	15,592	15,081	15,592	15,081	15,592	44	15,153	3.39%
1996-12-31	0	0.590	0.590	0.600	0.580	0.600	1,052,000	618,880	0.5883	15,081	15,081	15,337	14,825	15,337	41	15,037	0.00%
1996-12-30	0	0.590	0.590	0.600	0.590	0.600	930,000	549,700	0.5911	15,081	15,081	15,337	15,081	15,337	36	15,109	-1.67%
1996-12-27	0	0.600	0.590	0.600	0.590	0.610	1,338,000	807,000	0.6031	15,337	15,081	15,337	15,081	15,592	52	15,417	0.00%
1996-12-24	0	0.600	0.600	0.610	0.600	0.630	754,000	456,400	0.6053	15,337	15,337	15,592	15,337	16,104	29	15,472	-3.23%
1996-12-23	0	0.620	0.610	0.630	0.570	0.630	3,630,000	2,164,080	0.5962	15,848	15,592	16,104	14,570	16,104	142	15,239	3.33%
1996-12-20	0	0.600	0.590	0.610	0.580	0.600	4,016,000	2,374,000	0.5911	15,337	15,081	15,592	14,825	15,337	157	15,110	-6.25%
1996-12-19	0	0.640	0.640	0.650	0.640	0.660	896,000	582,440	0.6500	16,359	16,359	16,615	16,359	16,870	35	16,616	-1.54%
1996-12-18	0	0.650	0.650	0.660	0.640	0.690	906,000	596,520	0.6584	16,615	16,615	16,870	16,359	17,637	35	16,830	-2.99%
1996-12-17	0	0.670	0.660	0.670	0.650	0.680	1,050,000	704,800	0.6712	17,126	16,870	17,126	16,615	17,382	41	17,158	-1.47%
1996-12-16	0	0.680	0.670	0.680	0.670	0.710	3,514,000	2,436,720	0.6934	17,382	17,126	17,382	17,126	18,148	137	17,725	1.49%
1996-12-13	0	0.670	0.660	0.680	0.640	0.680	2,264,000	1,499,920	0.6625	17,126	16,870	17,382	16,359	17,382	89	16,934	3.08%
1996-12-12	0	0.650	0.640	0.660	0.650	0.650	820,000	533,000	0.6500	16,615	16,359	16,870	16,615	16,615	32	16,615	1.56%
1996-12-11	0	0.640	0.640	0.660	0.630	0.650	2,710,000	1,732,700	0.6394	16,359	16,359	16,870	16,104	16,615	106	16,343	1.59%
1996-12-10	0	0.630	0.620	0.630	0.630	0.660	1,040,000	661,900	0.6364	16,104	15,848	16,104	16,104	16,870	41	16,268	-1.56%
1996-12-09	0	0.640	0.630	0.640	0.620	0.650	554,000	348,180	0.6285	16,359	16,104	16,359	15,848	16,615	22	16,065	3.23%
1996-12-06	0	0.620	0.620	0.630	0.600	0.650	3,160,000	1,951,800	0.6177	15,848	15,848	16,104	15,337	16,615	124	15,788	-4.62%
1996-12-05	0	0.650	0.640	0.650	0.640	0.650	400,000	257,200	0.6430	16,615	16,359	16,615	16,359	16,615	16	16,436	-1.52%
1996-12-04	0	0.660	0.650	0.660	0.660	0.660	370,000	244,200	0.6600	16,870	16,615	16,870	16,870	16,870	14	16,870	-2.94%
1996-12-03	0	0.680	0.670	0.680	0.640	0.690	1,050,000	705,200	0.6716	17,382	17,126	17,382	16,359	17,637	41	17,167	3.03%
1996-12-02	0	0.660	0.650	0.660	0.640	0.660	454,000	294,140	0.6479	16,870	16,615	16,870	16,359	16,870	18	16,561	4.76%
1996-11-29	0	0.630	0.630	0.660	0.630	0.650	1,220,000	780,900	0.6401	16,104	16,104	16,870	16,104	16,615	48	16,361	0.00%
1996-11-28	0	0.630	0.630	0.640	0.620	0.660	1,320,000	840,340	0.6366	16,104	16,104	16,359	15,848	16,870	52	16,273	-5.97%
1996-11-27	0	0.670	0.670	0.680	0.670	0.670	1,292,000	865,640	0.6700	17,126	17,126	17,382	17,126	17,126	51	17,126	-2.90%
1996-11-26	0	0.690	0.680	0.690	0.680	0.730	4,370,000	3,089,660	0.7070	17,637	17,382	17,637	17,382	18,660	171	18,072	-2.82%
1996-11-25	0	0.710	0.700	0.710	0.650	0.710	4,980,000	3,420,280	0.6868	18,148	17,893	18,148	16,615	18,148	195	17,555	7.58%
1996-11-22	0	0.660	0.660	0.670	0.640	0.670	1,080,000	708,320	0.6559	16,870	16,870	17,126	16,359	17,126	42	16,764	1.54%
1996-11-21	0	0.650	0.650	0.660	0.640	0.680	1,462,000	971,980	0.6648	16,615	16,615	16,870	16,359	17,382	57	16,994	-1.52%
1996-11-20	0	0.660	0.660	0.670	0.660	0.680	4,384,000	2,964,380	0.6762	16,870	16,870	17,126	16,870	17,382	172	17,284	-1.49%
1996-11-19	0	0.670	0.660	0.670	0.630	0.680	3,438,000	2,264,220	0.6586	17,126	16,870	17,126	16,104	17,382	135	16,834	6.35%
1996-11-18	0	0.630	0.630	0.640	0.630	0.650	1,520,000	974,060	0.6408	16,104	16,104	16,359	16,104	16,615	59	16,380	-3.08%
1996-11-15	0	0.650	0.640	0.650	0.630	0.660	1,434,000	925,300	0.6453	16,615	16,359	16,615	16,104	16,870	56	16,494	-1.52%
1996-11-14	0	0.660	0.660	0.670	0.640	0.670	686,000	451,260	0.6578	16,870	16,870	17,126	16,359	17,126	27	16,814	3.13%
1996-11-13	0	0.640	0.640	0.650	0.640	0.650	1,050,000	679,500	0.6471	16,359	16,359	16,615	16,359	16,615	41	16,542	-1.54%
1996-11-12	0	0.650	0.650	0.660	0.650	0.670	1,574,000	1,027,600	0.6529	16,615	16,615	16,870	16,615	17,126	62	16,688	0.00%
1996-11-11	0	0.650	0.650	0.660	0.640	0.690	5,594,000	3,768,800	0.6737	16,615	16,615	16,870	16,359	17,637	219	17,221	3.17%
1996-11-08	0	0.630	0.630	0.640	0.620	0.640	3,312,000	2,102,480	0.6348	16,104	16,104	16,359	15,848	16,359	130	16,226	-3.08%
1996-11-07	0	0.650	0.650	0.660	0.650	0.690	4,710,000	3,105,580	0.6594	16,615	16,615	16,870	16,615	17,637	184	16,854	-4.41%
1996-11-06	0	0.680	0.680	0.690	0.660	0.710	12,188,000	8,440,260	0.6925	17,382	17,382	17,637	16,870	18,148	477	17,701	-1.45%
1996-11-05	0	0.690	0.680	0.690	0.680	0.770	18,580,000	13,379,800	0.7201	17,637	17,382	17,637	17,382	19,682	727	18,407	-8.00%
1996-11-04	0	0.750	0.740	0.750	0.650	0.760	28,970,000	20,349,020	0.7024	19,171	18,915	19,171	16,615	19,426	1,133	17,955	20.97%
1996-11-01	0	0.620	0.620	0.630	0.590	0.650	15,790,000	9,776,440	0.6192	15,848	15,848	16,104	15,081	16,615	618	15,826	6.90%
1996-10-31	0	0.580	0.570	0.580	0.560	0.580	4,748,000	2,709,760	0.5707	14,825	14,570	14,825	14,314	14,825	186	14,588	5.45%
1996-10-30	0	0.550	0.540	0.550	0.540	0.560	1,692,000	931,420	0.5505	14,059	13,803	14,059	13,803	14,314	66	14,071	0.00%
1996-10-29	0	0.550	0.550	0.560	0.530	0.560	1,142,000	620,480	0.5433	14,059	14,059	14,314	13,547	14,314	45	13,888	5.77%
1996-10-28	0	0.520	0.520	0.540	0.520	0.550	6,304,000	3,314,380	0.5258	13,292	13,292	13,803	13,292	14,059	247	13,439	-3.70%
1996-10-25	0	0.540	0.540	0.560	0.540	0.570	3,156,000	1,759,160	0.5574	13,803	13,803	14,314	13,803	14,570	123	14,248	-5.26%
1996-10-24	0	0.570	0.570	0.590	0.570	0.590	2,148,000	1,244,220	0.5792	14,570	14,570	15,081	14,570	15,081	84	14,806	0.00%
1996-10-23	0	0.570	0.570	0.580	0.570	0.580	626,000	359,720	0.5746	14,570	14,570	14,825	14,570	14,825	24	14,688	0.00%
1996-10-22	0	0.570	0.570	0.580	0.570	0.590	558,000	324,160	0.5809	14,570	14,570	14,825	14,570	15,081	22	14,849	-1.72%
1996-10-18	0	0.580	0.580	0.590	0.570	0.590	1,596,000	932,200	0.5841	14,825	14,825	15,081	14,570	15,081	62	14,930	1.75%
1996-10-17	0	0.570	0.570	0.580	0.570	0.580	1,486,000	855,180	0.5755	14,570	14,570	14,825	14,570	14,825	58	14,710	0.00%
1996-10-16	0	0.570	0.570	0.580	0.570	0.580	784,000	449,180	0.5729	14,570	14,570	14,825	14,570	14,825	31	14,645	0.00%
1996-10-15	0	0.570	0.570	0.580	0.570	0.580	920,000	528,900	0.5749	14,570	14,570	14,825	14,570	14,825	36	14,695	-3.39%
1996-10-14	0	0.590	0.580	0.600	0.580	0.590	700,000	412,060	0.5887	15,081	14,825	15,337	14,825	15,081	27	15,047	1.72%
1996-10-11	0	0.580	0.580	0.590	0.570	0.600	1,372,000	798,660	0.5821	14,825	14,825	15,081	14,570	15,337	54	14,880	1.75%
1996-10-10	0	0.570	0.570	0.580	0.560	0.630	6,172,000	3,797,840	0.6153	14,570	14,570	14,825	14,314	16,104	241	15,729	-6.56%
1996-10-09	0	0.610	0.600	0.610	0.600	0.640	16,676,000	10,510,180	0.6303	15,592	15,337	15,592	15,337	16,359	652	16,110	7.02%
1996-10-08	0	0.570	0.570	0.580	0.560	0.580	1,954,000	1,113,240	0.5697	14,570	14,570	14,825	14,314	14,825	76	14,563	0.00%
1996-10-07	0	0.570	0.570	0.580	0.560	0.580	1,220,000	692,400	0.5675	14,570	14,570	14,825	14,314	14,825	48	14,507	0.00%
1996-10-04	0	0.570	0.570	0.580	0.570	0.580	1,390,000	793,300	0.5707	14,570	14,570	14,825	14,570	14,825	54	14,588	-1.72%
1996-10-03	0	0.580	0.580	0.590	0.560	0.590	1,010,000	584,300	0.5785	14,825	14,825	15,081	14,314	15,081	40	14,788	3.57%
1996-10-02	0	0.560	0.560	0.570	0.560	0.570	1,166,000	653,760	0.5607	14,314	14,314	14,570	14,314	14,570	46	14,332	0.00%
1996-10-01	0	0.560	0.560	0.570	0.560	0.570	554,000	312,780	0.5646	14,314	14,314	14,570	14,314	14,570	22	14,431	-1.75%
1996-09-30	0	0.570	0.570	0.580	0.550	0.570	840,000	473,700	0.5639	14,570	14,570	14,825	14,059	14,570	33	14,415	0.00%
1996-09-27	0	0.570	0.560	0.580	0.570	0.580	530,000	305,560	0.5765	14,570	14,314	14,825	14,570	14,825	21	14,737	0.00%
1996-09-26	0	0.570	0.570	0.580	0.570	0.590	1,210,000	699,300	0.5779	14,570	14,570	14,825	14,570	15,081	47	14,773	-5.00%
1996-09-25	0	0.600	0.590	0.600	0.560	0.600	2,770,000	1,633,400	0.5897	15,337	15,081	15,337	14,314	15,337	108	15,073	7.14%
1996-09-24	0	0.560	0.560	0.570	0.560	0.570	2,556,000	1,432,660	0.5605	14,314	14,314	14,570	14,314	14,570	100	14,327	-3.45%
1996-09-23	0	0.580	0.570	0.580	0.580	0.600	1,090,000	642,100	0.5891	14,825	14,570	14,825	14,825	15,337	43	15,058	-3.33%
1996-09-20	0	0.600	0.590	0.610	0.590	0.620	1,660,000	1,001,540	0.6033	15,337	15,081	15,592	15,081	15,848	65	15,422	0.00%
1996-09-19	0	0.600	0.600	0.610	0.600	0.630	1,640,000	1,010,200	0.6160	15,337	15,337	15,592	15,337	16,104	64	15,745	-3.23%
1996-09-18	0	0.620	0.610	0.620	0.610	0.660	4,780,000	3,061,400	0.6405	15,848	15,592	15,848	15,592	16,870	187	16,371	-3.12%
1996-09-17	0	0.640	0.630	0.640	0.610	0.640	6,140,000	3,794,700	0.6180	16,359	16,104	16,359	15,592	16,359	240	15,798	4.92%
1996-09-16	0	0.610	0.610	0.620	0.600	0.640	3,202,000	1,980,180	0.6184	15,592	15,592	15,848	15,337	16,359	125	15,808	-4.69%
1996-09-13	0	0.640	0.620	0.640	0.630	0.650	7,606,000	4,856,280	0.6385	16,359	15,848	16,359	16,104	16,615	298	16,320	1.59%
1996-09-12	0	0.630	0.620	0.630	0.600	0.680	27,348,000	17,826,600	0.6518	16,104	15,848	16,104	15,337	17,382	1,070	16,662	1.61%
1996-09-11	0	0.620	0.610	0.620	0.590	0.620	7,092,000	4,297,220	0.6059	15,848	15,592	15,848	15,081	15,848	277	15,488	5.08%
1996-09-10	0	0.590	0.580	0.600	0.590	0.640	15,094,000	9,415,700	0.6238	15,081	14,825	15,337	15,081	16,359	591	15,945	0.00%
1996-09-09	0	0.590	0.590	0.600	0.570	0.630	15,548,000	9,170,440	0.5898	15,081	15,081	15,337	14,570	16,104	608	15,076	0.00%
1996-09-06	0	0.590	0.570	0.590	0.560	0.590	160,000	91,100	0.5694	15,081	14,570	15,081	14,314	15,081	6	14,554	7.27%
1996-09-05	0	0.550	0.540	0.560	0.550	0.550	150,000	82,500	0.5500	14,059	13,803	14,314	14,059	14,059	6	14,059	0.00%
1996-09-04	0	0.550	0.550	-	0.530	0.550	190,000	100,900	0.5311	14,059	14,059	-	13,547	14,059	7	13,574	5.77%
1996-09-03	0	0.520	0.520	0.540	0.520	0.540	160,000	84,300	0.5269	13,292	13,292	13,803	13,292	13,803	6	13,468	-1.89%
1996-09-02	0	0.530	0.540	0.550	0.530	0.530	20,000	10,600	0.5300	13,547	13,803	14,059	13,547	13,547	1	13,547	-3.64%
1996-08-30	0	0.550	0.570	0.580	0.520	0.530	218,000	114,760	0.5264	14,059	14,570	14,825	13,292	13,547	9	13,456	0.00%
1996-08-29	0	0.550	0.550	0.560	0.550	0.560	112,000	62,200	0.5554	14,059	14,059	14,314	14,059	14,314	4	14,196	-1.79%
1996-08-28	0	0.560	0.550	0.560	0.560	0.560	12,000	6,720	0.5600	14,314	14,059	14,314	14,314	14,314	0	14,314	-3.45%
1996-08-27	0	0.580	0.560	0.590	0.560	0.580	652,000	370,920	0.5689	14,825	14,314	15,081	14,314	14,825	26	14,542	0.00%
1996-08-23	0	0.580	0.580	0.590	0.570	0.580	748,000	432,920	0.5788	14,825	14,825	15,081	14,570	14,825	29	14,794	0.00%
1996-08-22	0	0.580	0.570	0.580	0.580	0.590	290,000	169,700	0.5852	14,825	14,570	14,825	14,825	15,081	11	14,958	0.00%
1996-08-21	0	0.580	0.580	0.610	0.560	0.590	1,160,000	662,900	0.5715	14,825	14,825	15,592	14,314	15,081	45	14,607	0.00%
1996-08-20	0	0.580	0.570	0.590	0.580	0.590	660,000	387,900	0.5877	14,825	14,570	15,081	14,825	15,081	26	15,023	-3.33%
1996-08-19	0	0.600	0.600	0.610	0.550	0.610	1,738,000	1,006,440	0.5791	15,337	15,337	15,592	14,059	15,592	68	14,802	1.69%
1996-08-16	1	0.590	-	-	-	-	0	0	-	15,081	-	-	-	-	0	-	0.00%
1996-08-15	0	0.590	0.580	0.590	0.520	0.620	2,184,000	1,286,220	0.5889	15,081	14,825	15,081	13,292	15,848	85	15,054	9.26%
1996-08-14	0	0.540	0.540	0.550	0.530	0.540	104,000	55,820	0.5367	13,803	13,803	14,059	13,547	13,803	4	13,719	0.00%
1996-08-13	0	0.540	0.540	0.550	0.540	0.570	742,000	410,580	0.5533	13,803	13,803	14,059	13,803	14,570	29	14,144	-3.57%
1996-08-12	0	0.560	0.560	0.570	0.550	0.570	1,472,000	818,820	0.5563	14,314	14,314	14,570	14,059	14,570	58	14,219	-1.75%
1996-08-09	0	0.570	0.560	0.580	0.570	0.630	440,000	258,000	0.5864	14,570	14,314	14,825	14,570	16,104	17	14,988	-8.06%
1996-08-08	0	0.620	0.620	0.650	0.580	0.620	724,000	432,760	0.5977	15,848	15,848	16,615	14,825	15,848	28	15,279	0.00%
1996-08-07	0	0.620	0.620	0.630	0.590	0.630	752,000	456,200	0.6066	15,848	15,848	16,104	15,081	16,104	29	15,507	0.00%
1996-08-06	0	0.620	0.620	0.640	0.620	0.650	50,000	31,600	0.6320	15,848	15,848	16,359	15,848	16,615	2	16,155	-3.12%
1996-08-05	0	0.640	0.630	0.650	0.620	0.640	850,000	539,600	0.6348	16,359	16,104	16,615	15,848	16,359	33	16,227	1.59%
1996-08-02	0	0.630	0.630	0.650	0.630	0.640	640,000	404,600	0.6322	16,104	16,104	16,615	16,104	16,359	25	16,159	0.00%
1996-08-01	0	0.630	0.620	0.630	0.630	0.640	250,000	159,200	0.6368	16,104	15,848	16,104	16,104	16,359	10	16,277	-1.56%
1996-07-31	0	0.640	0.620	0.640	0.620	0.640	152,000	97,040	0.6384	16,359	15,848	16,359	15,848	16,359	6	16,319	3.23%
1996-07-30	0	0.620	0.650	0.670	0.620	0.670	336,000	211,340	0.6290	15,848	16,615	17,126	15,848	17,126	13	16,078	-4.62%
1996-07-29	0	0.650	0.650	0.690	0.650	0.690	610,000	404,600	0.6633	16,615	16,615	17,637	16,615	17,637	24	16,954	-4.41%
1996-07-26	0	0.680	0.680	0.690	0.680	0.700	500,000	344,600	0.6892	17,382	17,382	17,637	17,382	17,893	20	17,617	-2.86%
1996-07-25	0	0.700	0.690	0.700	0.700	0.710	310,000	219,200	0.7071	17,893	17,637	17,893	17,893	18,148	12	18,074	-1.41%
1996-07-24	0	0.710	0.710	0.720	0.710	0.730	544,000	392,500	0.7215	18,148	18,148	18,404	18,148	18,660	21	18,443	-1.39%
1996-07-23	0	0.720	0.730	0.750	0.720	0.730	1,482,000	1,081,060	0.7295	18,404	18,660	19,171	18,404	18,660	58	18,646	-4.00%
1996-07-22	0	0.750	0.750	0.770	-	-	0	0	-	19,171	19,171	19,682	-	-	0	-	0.00%
1996-07-19	0	0.750	0.750	0.770	0.750	0.790	340,000	261,600	0.7694	19,171	19,171	19,682	19,171	20,193	13	19,667	-5.06%
1996-07-18	0	0.790	0.780	0.790	0.760	0.790	858,000	666,340	0.7766	20,193	19,938	20,193	19,426	20,193	34	19,851	3.95%
1996-07-17	0	0.760	0.760	0.780	0.740	0.810	4,304,000	3,356,460	0.7798	19,426	19,426	19,938	18,915	20,705	168	19,934	2.70%
1996-07-16	0	0.740	0.740	0.750	0.730	0.750	750,000	553,900	0.7385	18,915	18,915	19,171	18,660	19,171	29	18,878	-1.33%
1996-07-15	0	0.750	0.750	0.780	0.750	0.750	30,000	22,500	0.7500	19,171	19,171	19,938	19,171	19,171	1	19,171	-3.85%
1996-07-12	0	0.780	0.780	0.790	0.780	0.800	558,000	437,840	0.7847	19,938	19,938	20,193	19,938	20,449	22	20,057	-2.50%
1996-07-11	0	0.800	0.800	0.810	0.800	0.810	200,000	161,000	0.8050	20,449	20,449	20,705	20,449	20,705	8	20,577	-1.23%
1996-07-10	0	0.810	0.810	0.820	0.810	0.820	120,000	98,200	0.8183	20,705	20,705	20,960	20,705	20,960	5	20,918	-1.22%
1996-07-09	0	0.820	0.820	0.830	0.820	0.820	136,000	111,520	0.8200	20,960	20,960	21,216	20,960	20,960	5	20,960	0.00%
1996-07-08	0	0.820	0.800	0.820	0.800	0.830	560,000	452,700	0.8084	20,960	20,449	20,960	20,449	21,216	22	20,663	-1.20%
1996-07-05	0	0.830	0.830	0.850	0.830	0.830	116,000	96,280	0.8300	21,216	21,216	21,727	21,216	21,216	5	21,216	-1.19%
1996-07-04	0	0.840	0.830	0.840	0.840	0.860	914,000	781,640	0.8552	21,471	21,216	21,471	21,471	21,983	36	21,860	-2.33%
1996-07-03	0	0.860	0.860	0.880	0.850	0.860	252,000	216,200	0.8579	21,983	21,983	22,494	21,727	21,983	10	21,930	-3.37%
1996-07-02	0	0.890	0.870	0.890	-	-	0	0	-	22,749	22,238	22,749	-	-	0	-	0.00%
1996-07-01	0	0.890	0.890	0.900	0.890	0.900	250,000	223,300	0.8932	22,749	22,749	23,005	22,749	23,005	10	22,831	-1.11%
1996-06-28	0	0.900	0.900	0.920	0.880	0.900	542,000	486,840	0.8982	23,005	23,005	23,516	22,494	23,005	21	22,960	2.27%
1996-06-27	0	0.880	0.870	0.900	0.850	0.880	1,010,000	872,900	0.8643	22,494	22,238	23,005	21,727	22,494	40	22,091	2.33%
1996-06-26	0	0.860	0.840	0.860	0.850	0.880	422,000	360,840	0.8551	21,983	21,471	21,983	21,727	22,494	17	21,857	2.38%
1996-06-25	0	0.840	0.830	0.840	0.830	0.850	512,000	430,160	0.8402	21,471	21,216	21,471	21,216	21,727	20	21,475	-1.18%
1996-06-24	0	0.850	0.850	0.860	0.840	0.850	160,000	135,000	0.8438	21,727	21,727	21,983	21,471	21,727	6	21,567	1.19%
1996-06-21	0	0.840	0.830	0.850	0.830	0.870	528,000	442,560	0.8382	21,471	21,216	21,727	21,216	22,238	21	21,425	-1.18%
1996-06-19	0	0.850	0.830	0.870	0.840	0.870	550,000	468,880	0.8525	21,727	21,216	22,238	21,471	22,238	22	21,791	-2.30%
1996-06-18	0	0.870	0.870	0.880	0.870	0.870	364,000	316,680	0.8700	22,238	22,238	22,494	22,238	22,238	14	22,238	-1.14%
1996-06-14	0	0.880	0.880	0.890	0.880	0.890	260,000	229,100	0.8812	22,494	22,494	22,749	22,494	22,749	10	22,523	-1.12%
1996-06-13	0	0.890	0.880	0.890	0.880	0.930	1,160,000	1,053,960	0.9086	22,749	22,494	22,749	22,494	23,772	45	23,225	-4.30%
1996-06-12	0	0.930	0.930	0.940	0.920	0.940	1,326,000	1,236,700	0.9327	23,772	23,772	24,027	23,516	24,027	52	23,840	-1.06%
1996-06-11	0	0.940	0.940	0.960	0.940	0.940	590,000	554,600	0.9400	24,027	24,027	24,539	24,027	24,027	23	24,027	-4.08%
1996-06-10	0	0.980	0.950	1.000	0.930	0.980	764,000	720,000	0.9424	25,050	24,283	25,561	23,772	25,050	30	24,089	4.26%
1996-06-07	0	0.940	0.940	0.950	0.920	0.950	640,000	598,000	0.9344	24,027	24,027	24,283	23,516	24,283	25	23,884	1.08%
1996-06-06	0	0.930	0.920	0.940	0.930	0.960	342,000	322,020	0.9416	23,772	23,516	24,027	23,772	24,539	13	24,068	-3.12%
1996-06-05	0	0.960	0.960	0.970	0.960	0.980	528,000	512,480	0.9706	24,539	24,539	24,794	24,539	25,050	21	24,810	-2.04%
1996-06-04	0	0.980	0.970	0.980	0.980	0.980	302,000	295,960	0.9800	25,050	24,794	25,050	25,050	25,050	12	25,050	1.03%
1996-06-03	0	0.970	0.970	0.980	0.970	1.010	2,302,000	2,283,940	0.9922	24,794	24,794	25,050	24,794	25,817	90	25,361	-1.02%
1996-05-31	0	0.980	0.970	0.990	0.980	1.000	988,000	972,840	0.9847	25,050	24,794	25,306	25,050	25,561	39	25,169	0.00%
1996-05-30	0	0.980	0.970	0.980	0.940	0.980	1,270,000	1,216,700	0.9580	25,050	24,794	25,050	24,027	25,050	50	24,488	5.38%
1996-05-29	0	0.930	0.930	0.950	0.930	0.940	80,000	74,740	0.9343	23,772	23,772	24,283	23,772	24,027	3	23,881	-1.06%
1996-05-28	0	0.940	0.930	0.950	0.920	0.940	170,000	159,400	0.9376	24,027	23,772	24,283	23,516	24,027	7	23,967	-1.05%
1996-05-27	0	0.950	0.940	0.950	0.930	0.950	400,000	373,400	0.9335	24,283	24,027	24,283	23,772	24,283	16	23,861	1.06%
1996-05-24	0	0.940	0.930	0.960	0.940	0.970	500,000	475,280	0.9506	24,027	23,772	24,539	24,027	24,794	20	24,297	-2.08%
1996-05-23	0	0.960	0.960	0.970	0.950	0.970	580,000	556,000	0.9586	24,539	24,539	24,794	24,283	24,794	23	24,503	2.13%
1996-05-22	0	0.940	0.940	0.950	0.920	0.990	3,490,000	3,328,800	0.9538	24,027	24,027	24,283	23,516	25,306	137	24,381	0.00%
1996-05-21	0	0.940	0.930	0.940	0.910	0.950	1,040,000	974,800	0.9373	24,027	23,772	24,027	23,261	24,283	41	23,959	-1.05%
1996-05-20	0	0.950	0.900	0.960	0.940	0.990	580,000	553,500	0.9543	24,283	23,005	24,539	24,027	25,306	23	24,393	-4.04%
1996-05-17	0	0.990	0.980	0.990	0.990	0.990	50,000	49,500	0.9900	25,306	25,050	25,306	25,306	25,306	2	25,306	-1.00%
1996-05-16	0	1.000	0.980	1.000	-	-	0	0	-	25,561	25,050	25,561	-	-	0	-	0.00%
1996-05-15	0	1.000	0.990	1.000	1.000	1.000	120,000	120,000	1.0000	25,561	25,306	25,561	25,561	25,561	5	25,561	0.00%
1996-05-14	0	1.000	1.000	1.010	1.000	1.000	90,000	90,000	1.0000	25,561	25,561	25,817	25,561	25,561	4	25,561	0.00%
1996-05-13	0	1.000	1.010	1.020	1.000	1.040	158,000	160,620	1.0166	25,561	25,817	26,072	25,561	26,584	6	25,985	-1.96%
1996-05-10	0	1.020	1.020	1.030	0.990	1.020	168,000	168,560	1.0033	26,072	26,072	26,328	25,306	26,072	7	25,646	-1.92%
1996-05-09	0	1.040	1.070	1.080	0.910	1.070	694,000	701,700	1.0111	26,584	27,350	27,606	23,261	27,350	27	25,845	5.05%
1996-05-08	0	0.990	0.980	1.000	0.970	1.000	160,000	157,300	0.9831	25,306	25,050	25,561	24,794	25,561	6	25,130	0.00%
1996-05-07	0	0.990	0.980	0.990	0.970	0.990	530,000	515,600	0.9728	25,306	25,050	25,306	24,794	25,306	21	24,867	0.00%
1996-05-06	0	0.990	0.990	1.000	0.990	0.990	30,000	29,700	0.9900	25,306	25,306	25,561	25,306	25,306	1	25,306	-1.00%
1996-05-03	0	1.000	0.990	1.000	1.000	1.000	50,000	50,000	1.0000	25,561	25,306	25,561	25,561	25,561	2	25,561	-0.99%
1996-05-02	0	1.010	1.000	1.010	1.010	1.010	30,000	30,300	1.0100	25,817	25,561	25,817	25,817	25,817	1	25,817	0.00%
1996-05-01	0	1.010	1.000	1.010	1.030	1.030	20,000	20,600	1.0300	25,817	25,561	25,817	26,328	26,328	1	26,328	1.00%
1996-04-30	0	1.000	0.990	1.000	0.980	1.000	310,000	307,600	0.9923	25,561	25,306	25,561	25,050	25,561	12	25,363	-0.99%
1996-04-29	0	1.010	1.010	1.020	0.950	1.000	388,000	382,000	0.9845	25,817	25,817	26,072	24,283	25,561	15	25,166	1.00%
1996-04-26	0	1.000	1.000	1.020	-	-	0	0	-	25,561	25,561	26,072	-	-	0	-	0.00%
1996-04-25	0	1.000	0.980	1.040	-	-	0	0	-	25,561	25,050	26,584	-	-	0	-	0.00%
1996-04-24	0	1.000	1.000	1.020	1.000	1.000	516,000	516,000	1.0000	25,561	25,561	26,072	25,561	25,561	20	25,561	-1.96%
1996-04-23	0	1.020	1.010	1.020	1.010	1.020	370,000	377,300	1.0197	26,072	25,817	26,072	25,817	26,072	14	26,065	2.00%
1996-04-22	0	1.000	1.000	1.020	-	-	0	0	-	25,561	25,561	26,072	-	-	0	-	1.01%
1996-04-19	0	0.990	0.990	1.020	0.990	1.020	90,000	90,400	1.0044	25,306	25,306	26,072	25,306	26,072	4	25,675	-1.00%
1996-04-18	0	1.000	1.000	1.020	1.000	1.020	162,000	164,540	1.0157	25,561	25,561	26,072	25,561	26,072	6	25,962	-1.96%
1996-04-17	0	1.020	1.020	1.030	1.010	1.030	574,000	587,680	1.0238	26,072	26,072	26,328	25,817	26,328	22	26,170	0.00%
1996-04-16	0	1.020	1.020	1.030	1.020	1.050	410,000	424,260	1.0348	26,072	26,072	26,328	26,072	26,839	16	26,450	-0.97%
1996-04-15	0	1.030	1.030	1.040	1.000	1.030	260,000	264,500	1.0173	26,328	26,328	26,584	25,561	26,328	10	26,004	1.98%
1996-04-12	0	1.010	1.040	-	0.960	1.040	794,000	780,260	0.9827	25,817	26,584	-	24,539	26,584	31	25,119	1.00%
1996-04-11	0	1.000	1.000	1.020	1.000	1.000	118,000	118,000	1.0000	25,561	25,561	26,072	25,561	25,561	5	25,561	-1.96%
1996-04-10	0	1.020	1.010	1.020	1.010	1.040	546,000	558,760	1.0234	26,072	25,817	26,072	25,817	26,584	21	26,159	-1.92%
1996-04-09	0	1.040	1.040	1.050	1.020	1.040	288,000	296,280	1.0288	26,584	26,584	26,839	26,072	26,584	11	26,296	-0.95%
1996-04-03	0	1.050	1.050	1.060	1.010	1.050	230,000	237,000	1.0304	26,839	26,839	27,095	25,817	26,839	9	26,339	3.96%
1996-04-02	0	1.010	1.010	1.030	1.000	1.010	110,000	110,200	1.0018	25,817	25,817	26,328	25,561	25,817	4	25,608	0.00%
1996-04-01	0	1.010	1.000	1.010	1.000	1.010	578,000	580,440	1.0042	25,817	25,561	25,817	25,561	25,817	23	25,669	0.00%
1996-03-29	0	1.010	1.010	1.030	1.010	1.040	502,000	514,920	1.0257	25,817	25,817	26,328	25,817	26,584	20	26,219	-2.88%
1996-03-28	0	1.040	1.040	1.050	1.040	1.050	190,000	198,180	1.0431	26,584	26,584	26,839	26,584	26,839	7	26,662	0.00%
1996-03-27	0	1.040	1.030	1.050	1.030	1.060	584,000	611,880	1.0477	26,584	26,328	26,839	26,328	27,095	23	26,781	-1.89%
1996-03-26	0	1.060	1.060	1.080	1.040	1.090	2,694,000	2,864,840	1.0634	27,095	27,095	27,606	26,584	27,862	105	27,182	0.95%
1996-03-25	0	1.050	1.050	1.060	1.050	1.090	1,040,000	1,108,680	1.0660	26,839	26,839	27,095	26,839	27,862	41	27,249	0.96%
1996-03-22	0	1.040	1.030	1.050	1.030	1.090	1,916,000	2,037,440	1.0634	26,584	26,328	26,839	26,328	27,862	75	27,181	-2.80%
1996-03-21	0	1.070	1.070	1.080	1.030	1.090	2,870,000	3,077,880	1.0724	27,350	27,350	27,606	26,328	27,862	112	27,413	2.88%
1996-03-20	0	1.040	1.020	1.040	1.040	1.070	900,000	945,500	1.0506	26,584	26,072	26,584	26,584	27,350	35	26,853	-1.89%
1996-03-19	0	1.060	1.040	1.060	1.050	1.080	654,000	695,740	1.0638	27,095	26,584	27,095	26,839	27,606	26	27,193	-0.93%
1996-03-18	0	1.070	1.060	1.070	1.040	1.090	1,600,000	1,681,600	1.0510	27,350	27,095	27,350	26,584	27,862	63	26,865	0.94%
1996-03-15	0	1.060	1.060	1.080	1.050	1.080	1,210,000	1,278,920	1.0570	27,095	27,095	27,606	26,839	27,606	47	27,017	0.00%
1996-03-14	0	1.060	1.040	1.060	1.030	1.060	624,000	646,040	1.0353	27,095	26,584	27,095	26,328	27,095	24	26,464	1.92%
1996-03-13	0	1.040	1.030	1.040	1.030	1.080	670,000	703,760	1.0504	26,584	26,328	26,584	26,328	27,606	26	26,849	-5.45%
1996-03-12	0	1.100	1.090	1.110	1.010	1.140	428,000	462,760	1.0812	28,117	27,862	28,373	25,817	29,140	17	27,637	-1.79%
1996-03-11	0	1.120	-	1.120	-	-	0	0	-	28,629	-	28,629	-	-	0	-	-5.08%
1996-03-08	0	1.180	1.170	1.180	1.170	1.190	216,000	254,580	1.1786	30,162	29,907	30,162	29,907	30,418	8	30,127	0.85%
1996-03-07	0	1.170	1.170	1.180	1.170	1.200	162,000	191,980	1.1851	29,907	29,907	30,162	29,907	30,673	6	30,292	-1.68%
1996-03-06	0	1.190	1.190	1.210	1.180	1.210	598,000	713,840	1.1937	30,418	30,418	30,929	30,162	30,929	23	30,513	0.85%
1996-03-05	0	1.180	1.170	1.180	1.170	1.180	636,000	750,380	1.1798	30,162	29,907	30,162	29,907	30,162	25	30,158	0.00%
1996-03-04	0	1.180	1.170	1.180	1.170	1.190	870,000	1,022,880	1.1757	30,162	29,907	30,162	29,907	30,418	34	30,053	-1.67%
1996-03-01	0	1.200	1.200	1.210	1.200	1.210	224,000	268,940	1.2006	30,673	30,673	30,929	30,673	30,929	9	30,689	-2.44%
1996-02-29	0	1.230	1.200	1.230	1.180	1.230	1,400,000	1,689,060	1.2065	31,440	30,673	31,440	30,162	31,440	55	30,839	0.82%
1996-02-28	0	1.220	1.210	1.220	1.170	1.250	2,410,000	2,951,580	1.2247	31,185	30,929	31,185	29,907	31,951	94	31,305	4.27%
1996-02-27	0	1.170	1.140	1.170	1.150	1.170	560,000	647,800	1.1568	29,907	29,140	29,907	29,395	29,907	22	29,569	0.00%
1996-02-26	0	1.170	1.160	1.170	1.170	1.180	460,000	538,400	1.1704	29,907	29,651	29,907	29,907	30,162	18	29,918	-2.50%
1996-02-23	0	1.200	1.190	1.200	1.180	1.210	778,000	929,540	1.1948	30,673	30,418	30,673	30,162	30,929	30	30,540	-0.83%
1996-02-22	0	1.210	1.190	1.210	1.200	1.250	210,000	252,520	1.2025	30,929	30,418	30,929	30,673	31,951	8	30,737	-1.63%
1996-02-16	0	1.230	1.220	1.230	1.220	1.240	1,130,000	1,386,240	1.2268	31,440	31,185	31,440	31,185	31,696	44	31,357	-0.81%
1996-02-15	0	1.240	1.240	1.250	1.230	1.260	164,000	205,760	1.2546	31,696	31,696	31,951	31,440	32,207	6	32,070	0.00%
1996-02-14	0	1.240	1.240	1.250	1.240	1.260	150,000	187,500	1.2500	31,696	31,696	31,951	31,696	32,207	6	31,951	-1.59%
1996-02-13	0	1.260	1.240	1.260	1.250	1.270	1,892,000	2,390,000	1.2632	32,207	31,696	32,207	31,951	32,463	74	32,289	0.80%
1996-02-12	0	1.250	1.240	1.260	1.230	1.260	886,000	1,102,180	1.2440	31,951	31,696	32,207	31,440	32,207	35	31,798	2.46%
1996-02-09	0	1.220	1.220	1.240	1.200	1.270	3,562,000	4,384,500	1.2309	31,185	31,185	31,696	30,673	32,463	139	31,463	0.83%
1996-02-08	0	1.210	1.210	1.250	1.210	1.280	1,120,000	1,381,680	1.2336	30,929	30,929	31,951	30,929	32,718	44	31,533	-3.97%
1996-02-07	0	1.260	1.240	1.260	1.230	1.280	1,810,000	2,283,260	1.2615	32,207	31,696	32,207	31,440	32,718	71	32,245	-2.33%
1996-02-06	0	1.290	1.270	1.290	1.270	1.330	1,696,000	2,201,520	1.2981	32,974	32,463	32,974	32,463	33,996	66	33,180	0.00%
1996-02-05	0	1.290	1.280	1.290	1.280	1.350	3,352,000	4,413,220	1.3166	32,974	32,718	32,974	32,718	34,508	131	33,654	0.78%
1996-02-02	0	1.280	1.260	1.280	1.260	1.280	2,778,000	3,533,340	1.2719	32,718	32,207	32,718	32,207	32,718	109	32,511	-0.78%
1996-02-01	0	1.290	1.280	1.290	1.280	1.310	1,080,000	1,396,200	1.2928	32,974	32,718	32,974	32,718	33,485	42	33,045	-1.53%
1996-01-31	0	1.310	1.300	1.310	1.300	1.320	1,010,000	1,321,920	1.3088	33,485	33,230	33,485	33,230	33,741	40	33,455	-2.24%
1996-01-30	0	1.340	1.320	1.340	1.330	1.340	1,174,000	1,566,340	1.3342	34,252	33,741	34,252	33,996	34,252	46	34,103	-0.74%
1996-01-29	0	1.350	1.350	1.360	1.340	1.380	860,000	1,162,700	1.3520	34,508	34,508	34,763	34,252	35,274	34	34,558	-1.46%
1996-01-26	0	1.370	1.360	1.370	1.340	1.370	1,350,000	1,830,200	1.3557	35,019	34,763	35,019	34,252	35,019	53	34,653	0.74%
1996-01-25	0	1.360	1.330	1.360	1.300	1.360	1,232,000	1,641,180	1.3321	34,763	33,996	34,763	33,230	34,763	48	34,051	0.00%
1996-01-24	0	1.360	1.350	1.360	1.340	1.400	2,248,000	3,064,840	1.3634	34,763	34,508	34,763	34,252	35,786	88	34,849	-1.45%
1996-01-23	0	1.380	1.370	1.380	1.380	1.450	2,456,000	3,463,280	1.4101	35,274	35,019	35,274	35,274	37,064	96	36,045	-4.17%
1996-01-22	0	1.440	1.430	1.440	1.420	1.460	4,864,000	6,998,680	1.4389	36,808	36,552	36,808	36,297	37,319	190	36,779	0.70%
1996-01-19	0	1.430	1.400	1.430	1.360	1.430	4,764,000	6,686,940	1.4036	36,552	35,786	36,552	34,763	36,552	186	35,879	5.93%
1996-01-18	0	1.350	1.340	1.350	1.290	1.350	788,000	1,038,880	1.3184	34,508	34,252	34,508	32,974	34,508	31	33,699	1.50%
1996-01-17	0	1.330	1.310	1.330	1.310	1.340	760,000	998,800	1.3142	33,996	33,485	33,996	33,485	34,252	30	33,593	0.76%
1996-01-16	0	1.320	1.290	1.320	1.280	1.350	772,000	1,007,720	1.3053	33,741	32,974	33,741	32,718	34,508	30	33,366	1.54%
1996-01-15	0	1.300	1.290	1.300	1.290	1.340	2,328,000	3,050,580	1.3104	33,230	32,974	33,230	32,974	34,252	91	33,495	-2.26%
1996-01-12	0	1.330	1.310	1.330	1.330	1.330	50,000	66,500	1.3300	33,996	33,485	33,996	33,996	33,996	2	33,996	-1.48%
1996-01-11	0	1.350	1.330	1.350	1.340	1.380	310,000	416,500	1.3435	34,508	33,996	34,508	34,252	35,274	12	34,343	-1.46%
1996-01-10	0	1.370	1.370	1.380	1.350	1.370	2,438,000	3,308,360	1.3570	35,019	35,019	35,274	34,508	35,019	95	34,686	2.24%
1996-01-09	0	1.340	1.320	1.340	1.290	1.340	1,414,000	1,863,180	1.3177	34,252	33,741	34,252	32,974	34,252	55	33,681	3.88%
1996-01-08	0	1.290	1.280	1.290	1.280	1.290	506,000	647,980	1.2806	32,974	32,718	32,974	32,718	32,974	20	32,733	2.38%
1996-01-05	0	1.260	1.260	1.280	1.260	1.300	676,000	863,020	1.2767	32,207	32,207	32,718	32,207	33,230	26	32,633	-2.33%
1996-01-04	0	1.290	1.280	1.290	1.270	1.320	6,034,000	7,713,640	1.2784	32,974	32,718	32,974	32,463	33,741	236	32,676	1.57%
1996-01-03	0	1.290	1.250	1.290	1.250	1.300	876,000	1,109,980	1.2671	32,463	31,456	32,463	31,456	32,714	35	31,886	0.00%
1996-01-02	0	1.290	1.250	1.290	1.220	1.300	1,354,000	1,686,620	1.2457	32,463	31,456	32,463	30,701	32,714	54	31,347	2.38%
1995-12-29	0	1.260	1.250	1.260	1.260	1.270	120,000	152,200	1.2683	31,708	31,456	31,708	31,708	31,959	5	31,917	0.00%
1995-12-28	0	1.260	1.210	1.260	1.200	1.260	696,000	846,840	1.2167	31,708	30,449	31,708	30,198	31,708	28	30,619	2.44%
1995-12-27	0	1.230	1.210	1.230	1.220	1.240	872,000	1,066,900	1.2235	30,953	30,449	30,953	30,701	31,204	35	30,789	-1.60%
1995-12-22	0	1.250	1.240	1.250	1.220	1.260	1,334,000	1,663,400	1.2469	31,456	31,204	31,456	30,701	31,708	53	31,379	2.46%
1995-12-21	0	1.220	1.210	1.250	1.180	1.310	5,078,000	6,262,820	1.2333	30,701	30,449	31,456	29,695	32,966	202	31,036	-5.43%
1995-12-20	0	1.290	1.270	1.290	1.260	1.370	770,000	990,980	1.2870	32,463	31,959	32,463	31,708	34,476	31	32,387	-3.73%
1995-12-19	0	1.340	-	1.340	1.360	1.360	8,000	10,880	1.3600	33,721	-	33,721	34,224	34,224	0	34,224	0.00%
1995-12-18	0	1.340	1.300	1.340	1.280	1.340	160,000	211,300	1.3206	33,721	32,714	33,721	32,211	33,721	6	33,233	0.75%
1995-12-15	0	1.330	1.330	1.340	1.320	1.360	376,000	500,680	1.3316	33,469	33,469	33,721	33,218	34,224	15	33,509	-0.75%
1995-12-14	0	1.340	1.330	1.340	1.320	1.340	1,748,000	2,325,700	1.3305	33,721	33,469	33,721	33,218	33,721	69	33,482	0.00%
1995-12-13	0	1.340	1.320	1.330	1.330	1.360	856,000	1,154,700	1.3489	33,721	33,218	33,469	33,469	34,224	34	33,946	0.00%
1995-12-12	0	1.340	1.330	1.350	1.330	1.380	696,000	942,140	1.3536	33,721	33,469	33,973	33,469	34,728	28	34,064	0.00%
1995-12-11	0	1.340	1.310	1.340	1.330	1.360	44,000	58,740	1.3350	33,721	32,966	33,721	33,469	34,224	2	33,595	-1.47%
1995-12-08	0	1.360	1.340	1.360	1.350	1.360	284,000	384,140	1.3526	34,224	33,721	34,224	33,973	34,224	11	34,038	0.00%
1995-12-07	0	1.360	1.320	1.370	1.300	1.360	316,000	417,960	1.3227	34,224	33,218	34,476	32,714	34,224	13	33,285	1.49%
1995-12-06	0	1.340	1.340	1.370	1.340	1.360	200,000	270,100	1.3505	33,721	33,721	34,476	33,721	34,224	8	33,985	-2.19%
1995-12-05	0	1.370	1.360	1.370	1.370	1.390	1,340,000	1,841,300	1.3741	34,476	34,224	34,476	34,476	34,979	53	34,579	0.00%
1995-12-04	0	1.370	1.350	1.390	1.370	1.400	370,000	511,600	1.3827	34,476	33,973	34,979	34,476	35,231	15	34,796	-1.44%
1995-12-01	0	1.390	1.380	1.400	1.360	1.400	1,244,000	1,720,460	1.3830	34,979	34,728	35,231	34,224	35,231	49	34,803	2.21%
1995-11-30	0	1.360	1.360	1.400	1.350	1.400	1,032,000	1,418,400	1.3744	34,224	34,224	35,231	33,973	35,231	41	34,587	-2.16%
1995-11-29	0	1.390	1.380	1.390	1.360	1.430	3,242,000	4,552,660	1.4043	34,979	34,728	34,979	34,224	35,986	129	35,338	1.46%
1995-11-28	0	1.370	1.350	1.370	1.350	1.390	1,812,000	2,482,600	1.3701	34,476	33,973	34,476	33,973	34,979	72	34,478	0.00%
1995-11-27	0	1.370	1.360	1.370	1.360	1.420	6,238,000	8,609,000	1.3801	34,476	34,224	34,476	34,224	35,734	248	34,730	0.74%
1995-11-24	0	1.360	1.350	1.360	1.280	1.380	1,930,000	2,579,780	1.3367	34,224	33,973	34,224	32,211	34,728	77	33,637	4.62%
1995-11-23	0	1.300	1.290	1.300	1.280	1.310	528,000	679,220	1.2864	32,714	32,463	32,714	32,211	32,966	21	32,372	0.00%
1995-11-22	0	1.300	1.280	1.300	1.280	1.300	894,000	1,148,120	1.2843	32,714	32,211	32,714	32,211	32,714	36	32,318	0.78%
1995-11-21	0	1.290	1.270	1.290	1.260	1.300	470,000	600,100	1.2768	32,463	31,959	32,463	31,708	32,714	19	32,131	-0.77%
1995-11-20	0	1.300	1.280	1.300	1.270	1.320	5,452,000	7,086,900	1.2999	32,714	32,211	32,714	31,959	33,218	217	32,711	0.00%
1995-11-17	0	1.300	1.280	1.300	1.270	1.330	1,804,000	2,343,640	1.2991	32,714	32,211	32,714	31,959	33,469	72	32,693	1.56%
1995-11-16	0	1.280	1.270	1.280	1.250	1.330	14,734,000	18,891,460	1.2822	32,211	31,959	32,211	31,456	33,469	585	32,266	1.59%
1995-11-15	0	1.260	1.250	1.260	1.210	1.270	404,000	500,020	1.2377	31,708	31,456	31,708	30,449	31,959	16	31,146	5.00%
1995-11-14	0	1.200	1.180	1.200	1.130	1.200	1,666,000	1,918,500	1.1516	30,198	29,695	30,198	28,436	30,198	66	28,979	0.00%
1995-11-13	0	1.200	1.190	1.200	1.130	1.250	2,022,000	2,416,280	1.1950	30,198	29,946	30,198	28,436	31,456	80	30,072	-2.44%
1995-11-10	0	1.230	1.230	1.250	1.230	1.280	310,000	386,120	1.2455	30,953	30,953	31,456	30,953	32,211	12	31,344	-3.15%
1995-11-09	0	1.270	1.260	1.270	1.240	1.280	414,000	521,180	1.2589	31,959	31,708	31,959	31,204	32,211	16	31,680	0.79%
1995-11-08	0	1.260	1.250	1.260	1.240	1.270	484,000	605,200	1.2504	31,708	31,456	31,708	31,204	31,959	19	31,466	4.13%
1995-11-07	0	1.210	1.200	1.280	1.200	1.280	748,000	927,540	1.2400	30,449	30,198	32,211	30,198	32,211	30	31,205	-5.47%
1995-11-06	0	1.280	-	1.290	1.280	1.310	140,000	181,300	1.2950	32,211	-	32,463	32,211	32,966	6	32,588	-5.88%
1995-11-03	0	1.360	1.330	1.360	1.330	1.400	4,546,000	6,344,400	1.3956	34,224	33,469	34,224	33,469	35,231	181	35,120	-1.45%
1995-11-02	0	1.380	1.360	1.390	1.360	1.380	36,000	49,280	1.3689	34,728	34,224	34,979	34,224	34,728	1	34,448	0.00%
1995-10-31	0	1.380	1.360	1.380	1.350	1.380	104,000	141,300	1.3587	34,728	34,224	34,728	33,973	34,728	4	34,190	-2.13%
1995-10-30	0	1.410	1.400	1.410	1.390	1.410	3,082,000	4,509,420	1.4631	35,482	35,231	35,482	34,979	35,482	122	36,820	-0.70%
1995-10-27	0	1.420	1.430	1.440	1.390	1.500	40,234,000	60,211,060	1.4965	35,734	35,986	36,237	34,979	37,747	1,599	37,660	-8.97%
1995-10-26	1	1.560	-	-	-	-	0	0	-	39,257	-	-	-	-	0	-	0.00%
1995-10-25	0	1.560	1.550	1.560	1.520	1.580	800,000	1,243,400	1.5543	39,257	39,006	39,257	38,251	39,760	32	39,112	-0.64%
1995-10-24	0	1.570	1.560	1.570	1.560	1.600	308,000	482,680	1.5671	39,509	39,257	39,509	39,257	40,264	12	39,437	0.64%
1995-10-23	0	1.560	1.550	1.560	1.540	1.560	310,000	481,820	1.5543	39,257	39,006	39,257	38,754	39,257	12	39,113	0.00%
1995-10-20	0	1.560	1.560	1.570	1.500	1.560	1,356,000	2,097,500	1.5468	39,257	39,257	39,509	37,747	39,257	54	38,926	3.31%
1995-10-19	0	1.510	1.510	-	1.450	1.510	882,000	1,301,140	1.4752	37,999	37,999	-	36,489	37,999	35	37,124	1.34%
1995-10-18	0	1.490	1.470	1.510	1.490	1.500	18,000	26,900	1.4944	37,496	36,992	37,999	37,496	37,747	1	37,607	-1.32%
1995-10-17	0	1.510	1.510	1.520	1.500	1.530	252,000	383,260	1.5209	37,999	37,999	38,251	37,747	38,502	10	38,273	0.67%
1995-10-16	0	1.500	1.480	1.500	1.500	1.540	140,000	211,780	1.5127	37,747	37,244	37,747	37,747	38,754	6	38,067	-1.32%
1995-10-13	0	1.520	1.520	1.530	1.500	1.530	170,000	255,820	1.5048	38,251	38,251	38,502	37,747	38,502	7	37,869	-0.65%
1995-10-12	0	1.530	1.530	1.550	1.500	1.550	320,000	485,220	1.5163	38,502	38,502	39,006	37,747	39,006	13	38,158	0.66%
1995-10-11	0	1.520	1.510	1.520	1.500	1.560	52,000	79,400	1.5269	38,251	37,999	38,251	37,747	39,257	2	38,425	-2.56%
1995-10-10	0	1.560	1.560	1.570	1.560	1.570	80,000	125,180	1.5648	39,257	39,257	39,509	39,257	39,509	3	39,377	0.00%
1995-10-09	0	1.560	1.550	1.570	1.540	1.570	160,000	248,400	1.5525	39,257	39,006	39,509	38,754	39,509	6	39,068	-0.64%
1995-10-06	0	1.570	1.560	1.580	1.560	1.600	1,910,000	3,025,500	1.5840	39,509	39,257	39,760	39,257	40,264	76	39,862	-3.09%
1995-10-05	0	1.620	1.610	1.620	1.610	1.630	480,000	775,840	1.6163	40,767	40,515	40,767	40,515	41,019	19	40,675	-1.82%
1995-10-04	0	1.650	1.650	1.660	1.620	1.700	690,000	1,130,600	1.6386	41,522	41,522	41,774	40,767	42,780	27	41,234	-2.37%
1995-10-03	0	1.690	1.660	1.670	1.640	1.690	748,000	1,242,840	1.6616	42,529	41,774	42,025	41,270	42,529	30	41,813	3.05%
1995-10-02	0	1.640	1.620	1.640	1.620	1.640	528,000	857,260	1.6236	41,270	40,767	41,270	40,767	41,270	21	40,858	1.23%
1995-09-29	0	1.620	1.620	1.630	1.600	1.630	1,110,000	1,789,300	1.6120	40,767	40,767	41,019	40,264	41,019	44	40,565	0.00%
1995-09-28	0	1.620	1.610	1.620	1.590	1.630	730,000	1,175,800	1.6107	40,767	40,515	40,767	40,012	41,019	29	40,533	-1.22%
1995-09-27	0	1.640	1.630	1.650	1.630	1.690	190,000	312,500	1.6447	41,270	41,019	41,522	41,019	42,529	8	41,390	-0.61%
1995-09-26	0	1.650	1.620	1.650	1.620	1.670	390,000	640,300	1.6418	41,522	40,767	41,522	40,767	42,025	15	41,316	-1.20%
1995-09-25	0	1.670	1.640	1.670	1.640	1.670	540,000	892,600	1.6530	42,025	41,270	42,025	41,270	42,025	21	41,597	-2.34%
1995-09-22	0	1.710	1.710	1.720	1.660	1.730	612,000	1,030,960	1.6846	43,032	43,032	43,284	41,774	43,535	24	42,392	-0.58%
1995-09-21	0	1.720	1.700	1.720	1.720	1.780	4,948,000	8,637,720	1.7457	43,284	42,780	43,284	43,284	44,793	197	43,930	-3.37%
1995-09-20	0	1.780	1.770	1.780	1.760	1.790	6,432,000	11,345,840	1.7640	44,793	44,542	44,793	44,290	45,045	256	44,390	1.71%
1995-09-19	0	1.750	1.750	1.760	1.700	1.750	1,688,000	2,917,300	1.7283	44,039	44,039	44,290	42,780	44,039	67	43,491	1.16%
1995-09-18	0	1.730	1.710	1.730	1.710	1.760	4,068,000	6,938,880	1.7057	43,535	43,032	43,535	43,032	44,290	162	42,924	1.17%
1995-09-15	0	1.710	1.700	1.750	1.660	1.720	660,000	1,108,620	1.6797	43,032	42,780	44,039	41,774	43,284	26	42,270	2.40%
1995-09-14	0	1.670	1.650	1.670	1.640	1.700	1,742,000	2,884,580	1.6559	42,025	41,522	42,025	41,270	42,780	69	41,671	-2.34%
1995-09-13	0	1.710	1.670	1.720	1.680	1.710	212,000	359,660	1.6965	43,032	42,025	43,284	42,277	43,032	8	42,692	0.59%
1995-09-12	0	1.700	1.700	1.710	1.700	1.750	288,000	494,700	1.7177	42,780	42,780	43,032	42,780	44,039	11	43,226	-2.86%
1995-09-11	0	1.750	1.750	1.770	1.720	1.760	140,000	243,100	1.7364	44,039	44,039	44,542	43,284	44,290	6	43,697	-0.28%
1995-09-08	0	1.770	1.750	1.770	1.750	1.770	980,000	1,721,300	1.7564	44,164	43,665	44,164	43,665	44,164	39	43,826	0.00%
1995-09-07	0	1.770	1.760	1.770	1.760	1.780	596,000	1,052,120	1.7653	44,164	43,915	44,164	43,915	44,414	24	44,047	-0.56%
1995-09-06	0	1.780	1.770	1.780	1.760	1.790	3,154,000	5,593,240	1.7734	44,414	44,164	44,414	43,915	44,663	126	44,249	0.56%
1995-09-05	0	1.770	1.770	1.780	1.750	1.800	5,074,000	8,852,520	1.7447	44,164	44,164	44,414	43,665	44,913	203	43,533	-2.21%
1995-09-04	0	1.810	1.790	1.810	1.710	1.830	3,272,000	5,739,900	1.7542	45,162	44,663	45,162	42,667	45,661	131	43,771	5.85%
1995-09-01	0	1.710	1.690	1.710	1.690	1.720	1,164,000	1,980,900	1.7018	42,667	42,168	42,667	42,168	42,917	47	42,463	0.59%
1995-08-31	0	1.700	1.660	1.700	1.650	1.700	566,000	941,580	1.6636	42,418	41,420	42,418	41,170	42,418	23	41,509	1.19%
1995-08-30	0	1.680	1.660	1.680	1.670	1.710	2,074,000	3,532,780	1.7034	41,919	41,420	41,919	41,669	42,667	83	42,502	-3.45%
1995-08-29	0	1.740	1.720	1.740	1.720	1.790	1,702,000	2,972,280	1.7463	43,416	42,917	43,416	42,917	44,663	68	43,574	-2.25%
1995-08-25	0	1.780	1.770	1.780	1.730	1.790	4,280,000	7,454,500	1.7417	44,414	44,164	44,414	43,166	44,663	172	43,458	2.89%
1995-08-24	0	1.730	1.720	1.730	1.700	1.750	1,636,000	2,837,120	1.7342	43,166	42,917	43,166	42,418	43,665	66	43,271	0.00%
1995-08-23	0	1.730	1.700	1.730	1.700	1.760	2,960,000	5,114,800	1.7280	43,166	42,418	43,166	42,418	43,915	119	43,116	-1.14%
1995-08-22	0	1.750	1.730	1.750	1.720	1.770	1,876,000	3,269,520	1.7428	43,665	43,166	43,665	42,917	44,164	75	43,486	-1.69%
1995-08-21	0	1.780	1.770	1.780	1.730	1.810	3,438,000	6,090,120	1.7714	44,414	44,164	44,414	43,166	45,162	138	44,200	0.00%
1995-08-18	0	1.780	1.780	1.790	1.740	1.790	7,730,000	13,579,460	1.7567	44,414	44,414	44,663	43,416	44,663	310	43,833	2.89%
1995-08-17	0	1.730	1.720	1.740	1.670	1.750	24,134,000	40,883,160	1.6940	43,166	42,917	43,416	41,669	43,665	967	42,268	4.22%
1995-08-16	0	1.660	1.650	-	1.620	1.660	1,802,000	2,945,780	1.6347	41,420	41,170	-	40,422	41,420	72	40,789	1.84%
1995-08-15	0	1.630	1.620	1.630	1.610	1.640	1,002,000	1,621,720	1.6185	40,671	40,422	40,671	40,172	40,921	40	40,384	0.62%
1995-08-14	0	1.620	1.600	1.630	1.580	1.620	670,000	1,072,060	1.6001	40,422	39,923	40,671	39,424	40,422	27	39,925	0.00%
1995-08-11	0	1.620	1.600	1.620	1.580	1.620	866,000	1,387,200	1.6018	40,422	39,923	40,422	39,424	40,422	35	39,969	1.89%
1995-08-10	0	1.590	1.570	1.630	1.570	1.660	5,128,000	8,108,360	1.5812	39,673	39,174	40,671	39,174	41,420	206	39,453	-3.05%
1995-08-09	0	1.640	1.620	1.650	1.580	1.650	2,106,000	3,393,500	1.6113	40,921	40,422	41,170	39,424	41,170	84	40,206	1.23%
1995-08-08	0	1.620	1.620	1.630	1.600	1.640	1,914,000	3,114,940	1.6275	40,422	40,422	40,671	39,923	40,921	77	40,607	-1.22%
1995-08-07	0	1.640	1.620	1.640	1.600	1.640	1,866,000	3,007,040	1.6115	40,921	40,422	40,921	39,923	40,921	75	40,209	-0.61%
1995-08-04	0	1.650	1.630	1.650	1.630	1.660	1,916,000	3,142,840	1.6403	41,170	40,671	41,170	40,671	41,420	77	40,928	-0.60%
1995-08-03	0	1.660	1.630	1.660	1.630	1.690	2,694,000	4,444,040	1.6496	41,420	40,671	41,420	40,671	42,168	108	41,160	0.00%
1995-08-02	0	1.660	1.650	1.670	1.590	1.660	4,628,000	7,526,120	1.6262	41,420	41,170	41,669	39,673	41,420	185	40,577	3.11%
1995-08-01	0	1.610	1.600	1.630	1.550	1.670	16,634,000	26,241,620	1.5776	40,172	39,923	40,671	38,675	41,669	667	39,363	4.55%
1995-07-31	0	1.540	1.540	1.550	1.530	1.560	1,632,000	2,513,420	1.5401	38,425	38,425	38,675	38,176	38,924	65	38,428	1.32%
1995-07-28	0	1.520	1.510	1.520	1.450	1.520	6,288,000	9,368,360	1.4899	37,926	37,677	37,926	36,180	37,926	252	37,175	0.00%
1995-07-27	0	1.520	1.510	1.520	1.510	1.550	2,818,000	4,302,160	1.5267	37,926	37,677	37,926	37,677	38,675	113	38,093	0.00%
1995-07-26	0	1.520	1.510	1.520	1.500	1.540	1,530,000	2,330,160	1.5230	37,926	37,677	37,926	37,427	38,425	61	38,001	0.00%
1995-07-25	0	1.520	1.510	1.520	1.500	1.520	894,000	1,346,620	1.5063	37,926	37,677	37,926	37,427	37,926	36	37,584	0.66%
1995-07-24	0	1.510	1.510	1.520	1.500	1.530	1,330,000	2,004,900	1.5074	37,677	37,677	37,926	37,427	38,176	53	37,613	-1.95%
1995-07-21	0	1.540	1.530	1.540	1.520	1.560	2,804,000	4,327,560	1.5434	38,425	38,176	38,425	37,926	38,924	112	38,509	-0.65%
1995-07-20	0	1.550	1.530	1.550	1.520	1.550	1,692,000	2,599,900	1.5366	38,675	38,176	38,675	37,926	38,675	68	38,340	-0.64%
1995-07-19	0	1.560	1.550	1.570	1.530	1.610	10,846,000	16,954,680	1.5632	38,924	38,675	39,174	38,176	40,172	435	39,005	-0.64%
1995-07-18	0	1.570	1.560	1.570	1.520	1.590	8,712,000	13,343,220	1.5316	39,174	38,924	39,174	37,926	39,673	349	38,216	3.29%
1995-07-17	0	1.520	1.500	1.520	1.500	1.570	3,838,000	5,867,880	1.5289	37,926	37,427	37,926	37,427	39,174	154	38,148	-1.30%
1995-07-14	0	1.540	1.530	1.540	1.510	1.600	9,180,000	14,118,300	1.5379	38,425	38,176	38,425	37,677	39,923	368	38,374	2.67%
1995-07-13	0	1.500	1.490	1.510	1.430	1.520	8,858,000	12,983,700	1.4658	37,427	37,178	37,677	35,681	37,926	355	36,573	5.63%
1995-07-12	0	1.420	1.400	1.420	1.410	1.450	448,000	636,400	1.4205	35,431	34,932	35,431	35,182	36,180	18	35,445	-2.07%
1995-07-11	0	1.450	1.420	1.450	1.410	1.450	840,000	1,206,820	1.4367	36,180	35,431	36,180	35,182	36,180	34	35,848	0.69%
1995-07-10	0	1.440	1.420	1.440	1.400	1.440	432,000	613,040	1.4191	35,930	35,431	35,930	34,932	35,930	17	35,408	0.70%
1995-07-07	0	1.430	1.410	1.430	1.410	1.430	262,000	371,480	1.4179	35,681	35,182	35,681	35,182	35,681	11	35,378	0.00%
1995-07-06	0	1.430	1.390	1.400	1.400	1.430	480,000	673,100	1.4023	35,681	34,683	34,932	34,932	35,681	19	34,989	0.00%
1995-07-05	0	1.430	1.410	1.430	1.420	1.440	130,000	185,700	1.4285	35,681	35,182	35,681	35,431	35,930	5	35,642	-0.69%
1995-07-04	0	1.440	1.430	1.440	1.430	1.450	198,000	284,820	1.4385	35,930	35,681	35,930	35,681	36,180	8	35,893	-1.37%
1995-07-03	0	1.460	1.440	1.460	1.450	1.500	882,000	1,296,120	1.4695	36,429	35,930	36,429	36,180	37,427	35	36,667	-2.01%
1995-06-30	0	1.490	1.480	1.500	1.460	1.490	782,000	1,147,920	1.4679	37,178	36,928	37,427	36,429	37,178	31	36,627	2.05%
1995-06-29	0	1.460	1.430	1.460	1.430	1.460	294,000	423,240	1.4396	36,429	35,681	36,429	35,681	36,429	12	35,920	0.00%
1995-06-28	0	1.460	1.460	1.470	1.450	1.470	650,000	946,460	1.4561	36,429	36,429	36,679	36,180	36,679	26	36,332	0.00%
1995-06-27	0	1.460	1.460	1.470	1.450	1.460	430,000	625,400	1.4544	36,429	36,429	36,679	36,180	36,429	17	36,290	-1.35%
1995-06-26	0	1.480	1.480	1.490	1.430	1.480	864,000	1,259,900	1.4582	36,928	36,928	37,178	35,681	36,928	35	36,385	3.50%
1995-06-23	0	1.430	1.430	1.450	1.400	1.450	814,000	1,164,900	1.4311	35,681	35,681	36,180	34,932	36,180	33	35,708	-0.69%
1995-06-22	0	1.440	1.420	1.440	1.420	1.470	290,000	415,220	1.4318	35,930	35,431	35,930	35,431	36,679	12	35,726	-0.69%
1995-06-21	0	1.450	1.440	1.450	1.440	1.490	910,000	1,323,700	1.4546	36,180	35,930	36,180	35,930	37,178	36	36,295	-1.36%
1995-06-20	0	1.470	1.460	1.470	1.460	1.480	470,000	690,980	1.4702	36,679	36,429	36,679	36,429	36,928	19	36,683	0.68%
1995-06-16	0	1.460	1.450	1.470	1.450	1.480	754,000	1,102,920	1.4628	36,429	36,180	36,679	36,180	36,928	30	36,498	-1.35%
1995-06-15	0	1.480	1.480	1.490	1.480	1.510	880,000	1,319,300	1.4992	36,928	36,928	37,178	36,928	37,677	35	37,408	-1.33%
1995-06-14	0	1.500	1.500	1.510	1.500	1.510	458,000	688,000	1.5022	37,427	37,427	37,677	37,427	37,677	18	37,482	0.00%
1995-06-13	0	1.500	1.500	1.510	1.490	1.530	1,016,000	1,531,620	1.5075	37,427	37,427	37,677	37,178	38,176	41	37,615	-1.32%
1995-06-12	0	1.520	1.510	1.530	1.500	1.550	2,342,000	3,574,820	1.5264	37,926	37,677	38,176	37,427	38,675	94	38,086	-1.94%
1995-06-09	0	1.550	1.550	1.560	1.510	1.570	3,868,000	5,988,840	1.5483	38,675	38,675	38,924	37,677	39,174	155	38,633	2.65%
1995-06-08	0	1.510	1.500	1.510	1.470	1.510	794,000	1,179,000	1.4849	37,677	37,427	37,677	36,679	37,677	32	37,050	0.00%
1995-06-07	0	1.510	1.500	1.510	1.500	1.510	640,000	962,260	1.5035	37,677	37,427	37,677	37,427	37,677	26	37,516	0.00%
1995-06-06	0	1.510	1.510	1.520	1.500	1.520	1,440,000	2,173,780	1.5096	37,677	37,677	37,926	37,427	37,926	58	37,666	-0.66%
1995-06-05	0	1.520	1.490	1.510	1.470	1.530	2,092,000	3,163,040	1.5120	37,926	37,178	37,677	36,679	38,176	84	37,726	-0.65%
1995-06-01	0	1.530	1.520	1.530	1.490	1.540	6,428,000	9,727,180	1.5133	38,176	37,926	38,176	37,178	38,425	258	37,758	2.00%
1995-05-31	0	1.500	1.500	1.510	1.440	1.510	3,938,000	5,840,400	1.4831	37,427	37,427	37,677	35,930	37,677	158	37,005	3.45%
1995-05-30	0	1.450	1.440	1.450	1.450	1.500	1,702,000	2,480,300	1.4573	36,180	35,930	36,180	36,180	37,427	68	36,362	-2.03%
1995-05-29	0	1.480	1.470	1.500	1.430	1.500	4,932,000	7,236,980	1.4674	36,928	36,679	37,427	35,681	37,427	198	36,613	2.07%
1995-05-26	0	1.450	1.440	1.450	1.390	1.450	14,970,000	21,125,860	1.4112	36,180	35,930	36,180	34,683	36,180	600	35,212	2.84%
1995-05-25	0	1.410	1.390	1.420	1.370	1.440	5,589,000	7,891,390	1.4120	35,182	34,683	35,431	34,184	35,930	224	35,230	2.17%
1995-05-24	0	1.380	1.370	1.380	1.370	1.400	1,894,000	2,623,100	1.3850	34,433	34,184	34,433	34,184	34,932	76	34,557	-0.72%
1995-05-23	0	1.390	1.370	1.390	1.380	1.470	5,250,000	7,374,020	1.4046	34,683	34,184	34,683	34,433	36,679	210	35,046	-2.80%
1995-05-22	0	1.430	1.400	1.430	1.340	1.430	1,198,000	1,668,980	1.3931	35,681	34,932	35,681	33,435	35,681	48	34,761	5.93%
1995-05-19	0	1.350	1.350	1.370	1.350	1.350	128,000	173,800	1.3578	33,685	33,685	34,184	33,685	33,685	5	33,880	-2.88%
1995-05-18	0	1.390	1.370	1.410	1.370	1.400	522,000	722,060	1.3833	34,683	34,184	35,182	34,184	34,932	21	34,514	0.00%
1995-05-17	0	1.390	1.390	1.400	1.390	1.420	1,692,000	2,387,220	1.4109	34,683	34,683	34,932	34,683	35,431	68	35,204	-0.71%
1995-05-16	0	1.400	1.400	1.410	1.370	1.410	1,510,000	2,095,040	1.3874	34,932	34,932	35,182	34,184	35,182	61	34,619	0.00%
1995-05-15	0	1.400	1.370	-	1.260	1.400	2,692,000	3,468,280	1.2884	34,932	34,184	-	31,439	34,932	108	32,147	9.38%
1995-05-12	0	1.280	1.270	1.280	1.270	1.300	446,000	570,920	1.2801	31,938	31,689	31,938	31,689	32,437	18	31,940	-0.78%
1995-05-11	0	1.290	1.280	1.290	1.240	1.320	1,336,000	1,719,840	1.2873	32,188	31,938	32,188	30,940	32,936	54	32,120	1.57%
1995-05-10	0	1.270	1.260	1.280	1.240	1.270	1,614,000	2,021,020	1.2522	31,689	31,439	31,938	30,940	31,689	65	31,244	2.42%
1995-05-09	0	1.240	1.230	1.250	1.220	1.250	1,042,000	1,283,800	1.2321	30,940	30,690	31,190	30,441	31,190	42	30,742	-0.80%
1995-05-08	0	1.250	1.240	1.250	1.240	1.280	1,182,000	1,478,940	1.2512	31,190	30,940	31,190	30,940	31,938	47	31,220	-1.57%
1995-05-05	0	1.270	1.260	1.280	1.200	1.300	2,120,000	2,686,080	1.2670	31,689	31,439	31,938	29,942	32,437	85	31,614	3.25%
1995-05-04	0	1.230	1.230	1.240	1.220	1.260	746,000	922,440	1.2365	30,690	30,690	30,940	30,441	31,439	30	30,853	0.82%
1995-05-03	0	1.220	1.200	1.230	1.170	1.220	1,294,000	1,552,380	1.1997	30,441	29,942	30,690	29,193	30,441	52	29,934	3.39%
1995-05-02	0	1.180	1.160	1.180	1.110	1.180	690,000	784,580	1.1371	29,443	28,944	29,443	27,696	29,443	28	28,372	6.31%
1995-05-01	0	1.110	1.090	1.110	1.080	1.110	1,716,000	1,885,460	1.0988	27,696	27,197	27,696	26,948	27,696	69	27,416	2.78%
1995-04-28	0	1.080	1.080	1.090	1.060	1.080	392,000	414,420	1.0572	26,948	26,948	27,197	26,449	26,948	16	26,379	-1.82%
1995-04-27	0	1.100	1.090	1.100	1.100	1.150	1,402,000	1,575,780	1.1240	27,447	27,197	27,447	27,447	28,694	56	28,044	0.00%
1995-04-26	0	1.100	1.080	1.100	1.090	1.120	408,000	450,640	1.1045	27,447	26,948	27,447	27,197	27,946	16	27,559	-3.51%
1995-04-25	0	1.140	1.120	1.140	1.130	1.170	358,000	410,300	1.1461	28,445	27,946	28,445	28,195	29,193	14	28,597	-0.87%
1995-04-24	0	1.150	1.140	1.160	1.120	1.160	644,000	734,220	1.1401	28,694	28,445	28,944	27,946	28,944	26	28,447	2.68%
1995-04-21	0	1.120	1.110	1.120	1.100	1.120	458,000	507,620	1.1083	27,946	27,696	27,946	27,447	27,946	18	27,655	0.90%
1995-04-20	0	1.110	1.100	1.120	1.100	1.160	402,000	451,200	1.1224	27,696	27,447	27,946	27,447	28,944	16	28,005	0.91%
1995-04-19	0	1.100	1.080	1.100	1.090	1.100	228,000	248,080	1.0881	27,447	26,948	27,447	27,197	27,447	9	27,149	0.92%
1995-04-18	0	1.090	1.090	1.100	1.050	1.090	362,000	386,180	1.0668	27,197	27,197	27,447	26,199	27,197	15	26,618	2.83%
1995-04-13	0	1.060	1.030	1.040	1.040	1.070	292,000	305,520	1.0463	26,449	25,700	25,950	25,950	26,698	12	26,107	0.00%
1995-04-12	0	1.060	1.020	1.070	1.010	1.060	320,000	330,900	1.0341	26,449	25,451	26,698	25,201	26,449	13	25,802	1.92%
1995-04-11	0	1.040	1.020	1.040	1.020	1.060	320,000	333,520	1.0423	25,950	25,451	25,950	25,451	26,449	13	26,006	-1.89%
1995-04-10	0	1.060	1.060	-	1.020	1.060	590,000	611,360	1.0362	26,449	26,449	-	25,451	26,449	24	25,855	0.95%
1995-04-07	0	1.050	1.040	1.050	1.040	1.060	210,000	219,060	1.0431	26,199	25,950	26,199	25,950	26,449	8	26,028	-1.87%
1995-04-06	0	1.070	1.070	1.080	1.060	1.090	152,000	162,580	1.0696	26,698	26,698	26,948	26,449	27,197	6	26,688	-0.93%
1995-04-04	0	1.080	1.060	1.080	1.060	1.080	240,000	256,820	1.0701	26,948	26,449	26,948	26,449	26,948	10	26,700	-0.92%
1995-04-03	0	1.090	1.100	1.130	1.050	1.100	160,000	171,500	1.0719	27,197	27,447	28,195	26,199	27,447	6	26,745	-3.54%
1995-03-31	0	1.130	1.120	1.140	1.090	1.180	290,000	323,640	1.1160	28,195	27,946	28,445	27,197	29,443	12	27,846	-1.74%
1995-03-30	0	1.150	1.110	1.150	1.100	1.170	812,000	921,620	1.1350	28,694	27,696	28,694	27,447	29,193	33	28,320	8.49%
1995-03-29	0	1.060	1.060	1.120	1.040	1.090	348,000	367,680	1.0566	26,449	26,449	27,946	25,950	27,197	14	26,363	2.91%
1995-03-28	0	1.030	1.000	1.030	1.040	1.050	242,000	250,800	1.0364	25,700	24,952	25,700	25,950	26,199	10	25,859	0.00%
1995-03-27	0	1.030	1.030	-	0.940	1.030	644,000	630,460	0.9790	25,700	25,700	-	23,455	25,700	26	24,427	10.75%
1995-03-24	0	0.930	0.920	0.930	0.910	0.940	273,000	251,580	0.9215	23,205	22,955	23,205	22,706	23,455	11	22,994	2.20%
1995-03-23	0	0.910	0.910	0.920	0.900	0.930	1,544,000	1,401,340	0.9076	22,706	22,706	22,955	22,456	23,205	62	22,646	0.00%
1995-03-22	0	0.910	0.900	0.910	0.890	0.910	698,000	625,500	0.8961	22,706	22,456	22,706	22,207	22,706	28	22,360	0.00%
1995-03-21	0	0.910	0.890	0.910	0.910	0.910	240,000	217,500	0.9063	22,706	22,207	22,706	22,706	22,706	10	22,612	0.00%
1995-03-20	0	0.910	0.900	0.910	0.900	0.920	210,000	190,100	0.9052	22,706	22,456	22,706	22,456	22,955	8	22,587	0.00%
1995-03-17	0	0.910	0.900	0.910	0.890	0.920	332,000	298,760	0.8999	22,706	22,456	22,706	22,207	22,955	13	22,453	0.00%
1995-03-16	0	0.910	0.890	0.910	0.900	0.910	280,000	252,900	0.9032	22,706	22,207	22,706	22,456	22,706	11	22,537	1.11%
1995-03-15	0	0.900	0.880	0.890	0.880	0.910	736,000	655,740	0.8910	22,456	21,957	22,207	21,957	22,706	29	22,231	-1.10%
1995-03-14	0	0.910	0.910	0.920	0.890	0.910	570,000	512,600	0.8993	22,706	22,706	22,955	22,207	22,706	23	22,439	-1.09%
1995-03-13	0	0.920	0.920	0.950	0.900	0.930	770,000	695,560	0.9033	22,955	22,955	23,704	22,456	23,205	31	22,539	0.00%
1995-03-10	0	0.920	0.920	0.930	0.900	0.940	344,000	315,220	0.9163	22,955	22,955	23,205	22,456	23,455	14	22,864	-1.08%
1995-03-09	0	0.930	0.900	0.930	0.930	0.950	326,000	302,560	0.9281	23,205	22,456	23,205	23,205	23,704	13	23,158	1.09%
1995-03-08	0	0.920	0.920	0.950	0.880	0.910	346,000	308,580	0.8918	22,955	22,955	23,704	21,957	22,706	14	22,253	3.37%
1995-03-07	0	0.890	0.890	0.900	0.890	0.900	320,000	284,900	0.8903	22,207	22,207	22,456	22,207	22,456	13	22,215	1.14%
1995-03-06	0	0.880	0.870	0.880	0.850	0.880	480,000	415,400	0.8654	21,957	21,708	21,957	21,209	21,957	19	21,594	0.00%
1995-03-03	0	0.880	0.870	0.880	0.870	0.900	386,000	338,620	0.8773	21,957	21,708	21,957	21,708	22,456	15	21,889	0.00%
1995-03-02	0	0.880	0.860	0.880	0.860	0.880	252,000	218,520	0.8671	21,957	21,458	21,957	21,458	21,957	10	21,637	2.33%
1995-03-01	0	0.860	0.850	0.860	0.840	0.880	362,000	308,060	0.8510	21,458	21,209	21,458	20,959	21,957	15	21,234	-1.15%
1995-02-28	0	0.870	0.860	0.870	0.830	0.870	950,000	805,220	0.8476	21,708	21,458	21,708	20,710	21,708	38	21,149	3.57%
1995-02-27	0	0.840	0.830	0.840	0.790	0.840	648,000	531,400	0.8201	20,959	20,710	20,959	19,712	20,959	26	20,462	3.70%
1995-02-24	0	0.810	0.810	0.820	0.740	0.840	852,000	675,120	0.7924	20,211	20,211	20,460	18,464	20,959	34	19,772	0.00%
1995-02-23	0	0.810	0.810	-	0.770	0.820	1,510,000	1,183,700	0.7839	20,211	20,211	-	19,213	20,460	61	19,560	2.53%
1995-02-22	0	0.790	0.780	0.800	0.790	0.830	918,000	750,560	0.8176	19,712	19,462	19,961	19,712	20,710	37	20,401	-4.82%
1995-02-21	0	0.830	0.820	0.840	0.830	0.840	104,000	86,620	0.8329	20,710	20,460	20,959	20,710	20,959	4	20,782	-1.19%
1995-02-20	0	0.840	0.840	0.860	0.840	0.850	134,000	113,060	0.8437	20,959	20,959	21,458	20,959	21,209	5	21,052	-2.33%
1995-02-17	0	0.860	0.840	0.860	0.860	0.900	188,000	166,140	0.8837	21,458	20,959	21,458	21,458	22,456	8	22,050	-4.44%
1995-02-16	0	0.900	0.860	0.910	0.800	0.910	1,494,000	1,212,720	0.8117	22,456	21,458	22,706	19,961	22,706	60	20,254	-2.17%
1995-02-15	0	0.920	-	0.920	-	-	0	0	-	22,955	-	22,955	-	-	0	-	-2.13%
1995-02-14	0	0.940	-	0.940	-	-	610,000	579,500	0.9500	23,455	-	23,455	-	-	24	23,704	0.00%
1995-02-13	0	0.940	-	0.940	-	-	508,000	482,600	0.9500	23,455	-	23,455	-	-	20	23,704	0.00%
1995-02-10	0	0.940	-	0.950	-	-	992,000	942,400	0.9500	23,455	-	23,704	-	-	40	23,704	0.00%
1995-02-09	0	0.940	0.940	0.950	0.920	0.920	30,000	27,600	0.9200	23,455	23,455	23,704	22,955	22,955	1	22,955	-1.05%
1995-02-08	0	0.950	-	0.950	0.950	0.950	30,000	28,500	0.9500	23,704	-	23,704	23,704	23,704	1	23,704	0.00%
1995-02-07	0	0.950	-	0.950	-	-	0	0	-	23,704	-	23,704	-	-	0	-	-1.04%
1995-02-06	0	0.960	-	0.960	0.960	0.960	10,000	9,600	0.9600	23,954	-	23,954	23,954	23,954	0	23,954	1.05%
1995-02-03	0	0.950	0.950	0.970	-	-	0	0	-	23,704	23,704	24,203	-	-	0	-	3.26%
1995-01-30	0	0.920	0.880	0.920	-	-	0	0	-	22,955	21,957	22,955	-	-	0	-	0.00%
1995-01-27	0	0.920	0.920	0.930	0.900	0.930	120,000	108,600	0.9050	22,955	22,955	23,205	22,456	23,205	5	22,581	-2.13%
1995-01-26	0	0.940	0.940	0.950	0.900	1.000	148,000	139,720	0.9441	23,455	23,455	23,704	22,456	24,952	6	23,556	-6.00%
1995-01-25	0	1.000	1.000	-	-	-	0	0	-	24,952	24,952	-	-	-	0	-	1.01%
1995-01-24	0	0.990	-	-	-	-	0	0	-	24,702	-	-	-	-	0	-	0.00%
1995-01-23	0	0.990	-	0.990	-	-	40,000	39,600	0.9900	24,702	-	24,702	-	-	2	24,702	0.00%
1995-01-20	0	0.990	-	0.990	0.990	0.990	10,000	9,900	0.9900	24,702	-	24,702	24,702	24,702	0	24,702	-1.00%
1995-01-19	0	1.000	-	1.000	-	-	0	0	-	24,952	-	24,952	-	-	0	-	0.00%
1995-01-18	0	1.000	-	1.000	1.000	1.000	20,000	20,000	1.0000	24,952	-	24,952	24,952	24,952	1	24,952	0.00%
1995-01-17	0	1.000	-	1.000	-	-	0	0	-	24,952	-	24,952	-	-	0	-	-1.96%
1995-01-16	0	1.020	-	1.030	-	-	0	0	-	25,451	-	25,700	-	-	0	-	0.00%
1995-01-13	0	1.020	-	1.020	-	-	0	0	-	25,451	-	25,451	-	-	0	-	-0.97%
1995-01-12	0	1.030	-	1.030	1.030	1.030	22,000	22,660	1.0300	25,700	-	25,700	25,700	25,700	1	25,700	4.55%
1995-01-11	0	1.030	-	1.050	1.030	1.050	40,000	41,600	1.0400	24,582	-	25,060	24,582	25,060	2	24,821	0.00%
1995-01-10	0	1.030	1.030	1.050	1.020	1.020	2,000	2,040	1.0200	24,582	24,582	25,060	24,344	24,344	0	24,344	0.98%
1995-01-09	0	1.020	1.030	1.050	1.020	1.020	8,000	8,160	1.0200	24,344	24,582	25,060	24,344	24,344	0	24,344	-0.97%
1995-01-06	0	1.030	1.030	1.060	1.030	1.040	150,000	154,800	1.0320	24,582	24,582	25,298	24,582	24,821	6	24,630	-3.74%
1995-01-05	0	1.070	1.040	1.100	1.070	1.070	20,000	21,400	1.0700	25,537	24,821	26,253	25,537	25,537	1	25,537	1.90%
1995-01-04	0	1.050	1.030	1.050	1.060	1.100	60,000	64,000	1.0667	25,060	24,582	25,060	25,298	26,253	3	25,457	-4.55%
1995-01-03	0	1.100	1.100	1.140	1.100	1.100	317,000	348,640	1.0998	26,253	26,253	27,208	26,253	26,253	13	26,248	-5.17%
1994-12-30	0	1.160	1.160	-	1.100	1.100	42,000	46,200	1.1000	27,685	27,685	-	26,253	26,253	2	26,253	2.65%
1994-12-29	0	1.130	1.130	-	1.100	1.100	204,000	224,400	1.1000	26,969	26,969	-	26,253	26,253	9	26,253	-0.88%
1994-12-28	0	1.140	1.140	1.160	1.100	1.130	222,000	245,200	1.1045	27,208	27,208	27,685	26,253	26,969	9	26,360	1.79%
1994-12-23	0	1.120	1.100	1.120	1.100	1.120	118,000	130,200	1.1034	26,730	26,253	26,730	26,253	26,730	5	26,334	-2.61%
1994-12-22	0	1.150	1.140	1.150	1.060	1.150	370,000	408,000	1.1027	27,446	27,208	27,446	25,298	27,446	16	26,317	-0.86%
1994-12-21	0	1.160	-	1.160	-	-	0	0	-	27,685	-	27,685	-	-	0	-	-1.69%
1994-12-20	0	1.180	-	1.180	-	-	0	0	-	28,162	-	28,162	-	-	0	-	-0.84%
1994-12-19	0	1.190	1.170	1.190	1.190	1.220	130,000	156,100	1.2008	28,401	27,924	28,401	28,401	29,117	5	28,658	-0.83%
1994-12-16	0	1.200	1.180	1.200	1.180	1.200	44,000	52,520	1.1936	28,640	28,162	28,640	28,162	28,640	2	28,488	0.00%
1994-12-15	0	1.200	1.190	1.200	1.180	1.200	198,000	235,320	1.1885	28,640	28,401	28,640	28,162	28,640	8	28,365	4.35%
1994-12-14	0	1.150	1.120	1.170	1.150	1.160	80,000	92,500	1.1563	27,446	26,730	27,924	27,446	27,685	3	27,595	-3.36%
1994-12-13	0	1.190	1.140	1.200	1.150	1.190	90,000	104,500	1.1611	28,401	27,208	28,640	27,446	28,401	4	27,711	3.48%
1994-12-12	0	1.150	1.120	1.160	1.150	1.200	70,000	81,700	1.1671	27,446	26,730	27,685	27,446	28,640	3	27,855	0.00%
1994-12-09	0	1.150	1.150	1.160	1.150	1.150	176,000	202,400	1.1500	27,446	27,446	27,685	27,446	27,446	7	27,446	-0.86%
1994-12-08	0	1.160	1.110	1.180	1.110	1.160	110,000	124,040	1.1276	27,685	26,492	28,162	26,492	27,685	5	26,913	0.87%
1994-12-07	0	1.150	1.140	1.150	1.100	1.150	234,000	263,300	1.1252	27,446	27,208	27,446	26,253	27,446	10	26,855	6.48%
1994-12-06	0	1.080	1.080	1.090	1.050	1.080	136,000	145,500	1.0699	25,776	25,776	26,014	25,060	25,776	6	25,533	3.85%
1994-12-05	0	1.040	1.020	1.050	1.020	1.050	100,000	103,600	1.0360	24,821	24,344	25,060	24,344	25,060	4	24,726	2.97%
1994-12-02	0	1.010	1.010	1.020	1.000	1.010	142,000	143,080	1.0076	24,105	24,105	24,344	23,866	24,105	6	24,048	0.00%
1994-12-01	0	1.010	1.020	1.050	1.000	1.000	14,000	14,000	1.0000	24,105	24,344	25,060	23,866	23,866	1	23,866	-1.94%
1994-11-30	0	1.030	1.030	1.040	1.000	1.040	60,000	60,520	1.0087	24,582	24,582	24,821	23,866	24,821	3	24,073	-1.90%
1994-11-29	0	1.050	1.020	1.050	1.050	1.050	42,000	44,100	1.0500	25,060	24,344	25,060	25,060	25,060	2	25,060	0.00%
1994-11-28	0	1.050	1.010	1.050	-	-	0	0	-	25,060	24,105	25,060	-	-	0	-	-1.87%
1994-11-25	0	1.070	1.060	1.070	1.030	1.070	110,000	115,100	1.0464	25,537	25,298	25,537	24,582	25,537	5	24,973	0.94%
1994-11-24	0	1.060	1.040	1.060	0.980	1.090	260,000	267,500	1.0288	25,298	24,821	25,298	23,389	26,014	11	24,555	0.00%
1994-11-23	0	1.060	-	1.060	1.020	1.060	110,000	116,200	1.0564	25,298	-	25,298	24,344	25,298	5	25,212	-7.83%
1994-11-22	0	1.150	1.120	1.150	1.150	1.160	60,000	69,100	1.1517	27,446	26,730	27,446	27,446	27,685	3	27,486	-4.17%
1994-11-21	0	1.200	1.200	1.210	1.200	1.200	430,000	527,400	1.2265	28,640	28,640	28,878	28,640	28,640	18	29,272	-2.44%
1994-11-18	0	1.230	-	1.230	1.230	1.230	30,000	36,900	1.2300	29,356	-	29,356	29,356	29,356	1	29,356	-1.60%
1994-11-17	0	1.250	1.180	1.250	1.210	1.260	210,000	261,000	1.2429	29,833	28,162	29,833	28,878	30,072	9	29,662	-0.79%
1994-11-16	0	1.260	1.240	1.260	1.260	1.290	30,000	38,400	1.2800	30,072	29,594	30,072	30,072	30,788	1	30,549	0.80%
1994-11-15	0	1.250	1.210	1.250	1.250	1.250	166,000	207,500	1.2500	29,833	28,878	29,833	29,833	29,833	7	29,833	0.00%
1994-11-14	0	1.250	1.230	1.250	1.250	1.250	114,000	142,500	1.2500	29,833	29,356	29,833	29,833	29,833	5	29,833	0.00%
1994-11-11	0	1.250	1.240	1.250	1.250	1.250	690,000	857,500	1.2428	29,833	29,594	29,833	29,833	29,833	29	29,660	0.00%
1994-11-10	0	1.250	1.200	1.250	1.250	1.260	210,000	262,600	1.2505	29,833	28,640	29,833	29,833	30,072	9	29,844	-3.85%
1994-11-09	0	1.300	1.240	1.300	1.240	1.300	54,000	69,460	1.2863	31,026	29,594	31,026	29,594	31,026	2	30,699	0.00%
1994-11-08	0	1.300	1.280	1.300	1.310	1.330	560,000	729,200	1.3021	31,026	30,549	31,026	31,265	31,742	23	31,077	-2.99%
1994-11-07	0	1.340	1.320	1.350	1.320	1.340	134,000	177,980	1.3282	31,981	31,504	32,220	31,504	31,981	6	31,699	-1.47%
1994-11-04	0	1.360	1.320	1.370	1.360	1.360	550,000	718,000	1.3055	32,458	31,504	32,697	32,458	32,458	23	31,156	1.49%
1994-11-03	0	1.340	1.340	-	1.260	1.340	1,050,000	1,331,100	1.2677	31,981	31,981	-	30,072	31,981	44	30,256	3.08%
1994-11-02	0	1.300	1.260	1.320	1.250	1.300	180,000	229,200	1.2733	31,026	30,072	31,504	29,833	31,026	8	30,390	3.17%
1994-11-01	0	1.260	1.260	1.280	1.260	1.260	6,000	7,560	1.2600	30,072	30,072	30,549	30,072	30,072	0	30,072	-1.56%
1994-10-31	0	1.280	1.260	1.280	1.280	1.280	70,000	89,600	1.2800	30,549	30,072	30,549	30,549	30,549	3	30,549	-1.54%
1994-10-28	0	1.300	1.270	-	1.300	1.300	20,000	26,000	1.3000	31,026	30,310	-	31,026	31,026	1	31,026	0.00%
1994-10-27	0	1.300	1.300	-	1.280	1.300	288,000	372,400	1.2931	31,026	31,026	-	30,549	31,026	12	30,860	0.00%
1994-10-26	0	1.300	-	1.320	1.300	1.300	180,000	234,000	1.3000	31,026	-	31,504	31,026	31,026	8	31,026	-0.76%
1994-10-25	0	1.310	-	1.310	-	-	0	0	-	31,265	-	31,265	-	-	0	-	-0.76%
1994-10-24	0	1.320	-	1.320	-	-	0	0	-	31,504	-	31,504	-	-	0	-	-1.49%
1994-10-21	0	1.340	-	1.340	-	-	0	0	-	31,981	-	31,981	-	-	0	-	0.00%
1994-10-20	0	1.340	-	1.350	1.340	1.350	42,000	56,400	1.3429	31,981	-	32,220	31,981	32,220	2	32,049	-1.47%
1994-10-19	0	1.360	1.350	1.360	1.330	1.360	148,000	198,760	1.3430	32,458	32,220	32,458	31,742	32,458	6	32,052	-1.45%
1994-10-18	0	1.380	1.380	-	1.340	1.380	46,000	62,460	1.3578	32,936	32,936	-	31,981	32,936	2	32,406	0.73%
1994-10-17	0	1.370	-	1.370	-	-	0	0	-	32,697	-	32,697	-	-	0	-	0.00%
1994-10-14	0	1.370	-	1.390	-	-	0	0	-	32,697	-	33,174	-	-	0	-	0.00%
1994-10-12	0	1.370	-	1.370	-	-	0	0	-	32,697	-	32,697	-	-	0	-	0.00%
1994-10-11	0	1.370	-	1.370	-	-	0	0	-	32,697	-	32,697	-	-	0	-	-0.72%
1994-10-10	0	1.380	-	1.380	-	-	0	0	-	32,936	-	32,936	-	-	0	-	0.00%
1994-10-07	0	1.380	-	1.390	-	-	0	0	-	32,936	-	33,174	-	-	0	-	0.00%
1994-10-06	0	1.380	-	1.380	-	-	0	0	-	32,936	-	32,936	-	-	0	-	0.00%
1994-10-05	0	1.380	-	1.390	-	-	0	0	-	32,936	-	33,174	-	-	0	-	0.00%
1994-10-04	0	1.380	1.380	1.390	1.370	1.370	20,000	27,400	1.3700	32,936	32,936	33,174	32,697	32,697	1	32,697	0.73%
1994-10-03	0	1.370	-	1.380	-	-	0	0	-	32,697	-	32,936	-	-	0	-	0.00%
1994-09-30	0	1.370	1.350	1.390	1.370	1.370	50,000	68,500	1.3700	32,697	32,220	33,174	32,697	32,697	2	32,697	-0.72%
1994-09-29	0	1.380	-	-	1.380	1.380	50,000	67,000	1.3400	32,936	-	-	32,936	32,936	2	31,981	0.73%
1994-09-28	0	1.370	-	1.390	-	-	0	0	-	32,697	-	33,174	-	-	0	-	0.00%
1994-09-27	0	1.370	-	1.370	-	-	0	0	-	32,697	-	32,697	-	-	0	-	-1.79%
1994-09-26	0	1.395	-	1.395	-	-	0	0	-	33,294	-	33,294	-	-	0	-	-0.71%
1994-09-23	0	1.405	-	1.410	1.380	1.420	68,000	95,210	1.4001	33,532	-	33,652	32,936	33,890	3	33,416	-0.35%
1994-09-22	0	1.410	1.400	1.410	1.405	1.410	24,000	33,730	1.4054	33,652	33,413	33,652	33,532	33,652	1	33,542	1.08%
1994-09-20	0	1.395	-	1.405	1.395	1.420	94,000	131,740	1.4015	33,294	-	33,532	33,294	33,890	4	33,448	-1.41%
1994-09-19	0	1.415	1.390	1.420	1.400	1.415	288,000	404,850	1.4057	33,771	33,174	33,890	33,413	33,771	12	33,550	1.07%
1994-09-16	0	1.400	1.405	1.410	1.400	1.405	290,000	407,100	1.4038	33,413	33,532	33,652	33,413	33,532	12	33,503	-0.36%
1994-09-15	0	1.405	-	1.405	1.405	1.415	146,000	205,360	1.4066	33,532	-	33,532	33,532	33,771	6	33,570	0.72%
1994-09-14	0	1.415	1.415	1.420	1.400	1.425	170,000	240,190	1.4129	33,294	33,294	33,411	32,941	33,529	7	33,244	0.00%
1994-09-13	0	1.415	1.415	1.420	1.400	1.420	152,000	213,440	1.4042	33,294	33,294	33,411	32,941	33,411	6	33,040	-0.35%
1994-09-12	0	1.420	-	1.430	1.380	1.420	110,000	154,100	1.4009	33,411	-	33,646	32,470	33,411	5	32,962	-1.39%
1994-09-09	0	1.440	1.440	1.450	1.440	1.465	68,000	99,210	1.4590	33,882	33,882	34,117	33,882	34,470	3	34,328	-1.03%
1994-09-08	0	1.455	1.415	1.455	1.430	1.510	570,000	836,390	1.4674	34,235	33,294	34,235	33,646	35,529	24	34,525	-2.35%
1994-09-07	0	1.490	1.465	1.500	1.410	1.490	1,776,000	2,549,650	1.4356	35,058	34,470	35,293	33,176	35,058	75	33,779	7.19%
1994-09-06	0	1.390	1.400	-	1.330	1.400	1,048,000	1,425,700	1.3604	32,705	32,941	-	31,294	32,941	45	32,009	3.35%
1994-09-05	0	1.345	-	1.345	1.330	1.345	28,000	37,460	1.3379	31,646	-	31,646	31,294	31,646	1	31,478	0.00%
1994-09-02	0	1.345	-	1.345	1.340	1.345	30,000	40,300	1.3433	31,646	-	31,646	31,529	31,646	1	31,607	0.37%
1994-09-01	0	1.340	1.330	1.340	1.320	1.370	310,000	415,800	1.3413	31,529	31,294	31,529	31,058	32,235	13	31,559	-0.74%
1994-08-31	0	1.350	1.350	1.355	1.300	1.350	640,000	845,780	1.3215	31,764	31,764	31,882	30,588	31,764	27	31,094	2.66%
1994-08-30	0	1.315	1.290	1.315	1.300	1.340	84,000	111,060	1.3221	30,941	30,352	30,941	30,588	31,529	4	31,109	-0.38%
1994-08-26	0	1.320	1.300	1.320	1.300	1.320	72,000	94,360	1.3106	31,058	30,588	31,058	30,588	31,058	3	30,836	2.33%
1994-08-25	0	1.290	1.285	1.290	1.270	1.290	244,000	312,660	1.2814	30,352	30,235	30,352	29,882	30,352	10	30,150	0.78%
1994-08-24	0	1.280	1.275	1.280	1.260	1.280	76,000	96,230	1.2662	30,117	29,999	30,117	29,647	30,117	3	29,792	0.79%
1994-08-23	0	1.270	1.260	1.265	1.260	1.275	120,000	151,440	1.2620	29,882	29,647	29,764	29,647	29,999	5	29,694	0.00%
1994-08-22	0	1.270	1.260	1.270	1.260	1.280	128,000	161,760	1.2638	29,882	29,647	29,882	29,647	30,117	5	29,735	0.40%
1994-08-19	0	1.265	1.265	1.270	1.265	1.280	1,624,000	2,062,210	1.2698	29,764	29,764	29,882	29,764	30,117	69	29,878	-0.39%
1994-08-18	0	1.270	1.260	1.270	1.255	1.275	314,000	397,040	1.2645	29,882	29,647	29,882	29,529	29,999	13	29,751	0.40%
1994-08-17	0	1.265	1.245	-	1.245	1.265	12,000	15,140	1.2617	29,764	29,294	-	29,294	29,764	1	29,686	0.40%
1994-08-16	0	1.260	1.250	1.260	1.250	1.270	256,000	320,640	1.2525	29,647	29,411	29,647	29,411	29,882	11	29,470	-1.56%
1994-08-15	0	1.280	1.275	1.280	1.280	1.300	270,000	349,400	1.2941	30,117	29,999	30,117	30,117	30,588	11	30,448	-1.54%
1994-08-12	0	1.300	1.295	1.300	1.300	1.330	1,570,000	2,049,390	1.3053	30,588	30,470	30,588	30,588	31,294	67	30,713	-0.76%
1994-08-11	0	1.310	1.310	1.320	1.270	1.310	390,000	503,500	1.2910	30,823	30,823	31,058	29,882	30,823	17	30,377	1.16%
1994-08-10	0	1.295	1.275	1.295	1.285	1.310	526,000	683,560	1.2995	30,470	29,999	30,470	30,235	30,823	22	30,577	-0.38%
1994-08-09	0	1.300	1.295	1.300	1.245	1.315	3,582,000	4,495,000	1.2549	30,588	30,470	30,588	29,294	30,941	152	29,526	3.17%
1994-08-08	0	1.260	1.250	1.260	1.250	1.270	912,000	1,146,020	1.2566	29,647	29,411	29,647	29,411	29,882	39	29,567	0.80%
1994-08-05	0	1.250	1.250	1.260	1.240	1.270	790,000	988,590	1.2514	29,411	29,411	29,647	29,176	29,882	34	29,444	-3.10%
1994-08-04	0	1.290	1.270	1.290	1.280	1.300	1,260,000	1,619,220	1.2851	30,352	29,882	30,352	30,117	30,588	54	30,237	0.00%
1994-08-03	0	1.290	1.275	1.290	1.280	1.340	294,000	381,140	1.2964	30,352	29,999	30,352	30,117	31,529	12	30,503	-3.01%
1994-08-02	0	1.330	-	1.330	-	-	0	0	-	31,294	-	31,294	-	-	0	-	0.00%
1994-08-01	0	1.330	1.330	1.340	1.320	1.320	18,000	23,760	1.3200	31,294	31,294	31,529	31,058	31,058	1	31,058	0.76%
1994-07-29	0	1.320	1.300	1.320	1.300	1.320	200,000	260,160	1.3008	31,058	30,588	31,058	30,588	31,058	9	30,607	0.00%
1994-07-28	0	1.320	1.300	1.320	1.320	1.350	190,000	248,400	1.3074	31,058	30,588	31,058	31,058	31,764	8	30,761	-0.75%
1994-07-27	0	1.330	1.300	1.330	1.300	1.330	120,000	157,120	1.3093	31,294	30,588	31,294	30,588	31,294	5	30,807	0.76%
1994-07-26	0	1.320	1.320	-	1.300	1.320	240,000	312,720	1.3030	31,058	31,058	-	30,588	31,058	10	30,658	0.76%
1994-07-25	0	1.310	1.310	1.315	1.300	1.305	328,000	426,550	1.3005	30,823	30,823	30,941	30,588	30,705	14	30,598	0.77%
1994-07-22	0	1.300	1.280	1.310	1.300	1.300	100,000	130,000	1.3000	30,588	30,117	30,823	30,588	30,588	4	30,588	0.00%
1994-07-21	0	1.300	1.280	1.320	-	-	0	0	-	30,588	30,117	31,058	-	-	0	-	0.00%
1994-07-20	0	1.300	1.320	1.330	1.300	1.320	40,000	52,400	1.3100	30,588	31,058	31,294	30,588	31,058	2	30,823	-0.76%
1994-07-19	0	1.310	-	1.330	-	-	0	0	-	30,823	-	31,294	-	-	0	-	0.00%
1994-07-18	0	1.310	1.310	-	1.310	1.310	4,000	5,240	1.3100	30,823	30,823	-	30,823	30,823	0	30,823	1.55%
1994-07-15	0	1.290	1.290	1.310	1.290	1.290	50,000	64,500	1.2900	30,352	30,352	30,823	30,352	30,352	2	30,352	-1.53%
1994-07-14	0	1.310	1.310	1.320	1.280	1.310	250,000	320,900	1.2836	30,823	30,823	31,058	30,117	30,823	11	30,202	0.77%
1994-07-13	0	1.300	1.280	1.300	-	-	0	0	-	30,588	30,117	30,588	-	-	0	-	0.00%
1994-07-12	0	1.300	1.270	1.320	1.300	1.300	50,000	65,000	1.3000	30,588	29,882	31,058	30,588	30,588	2	30,588	1.56%
1994-07-11	0	1.280	1.280	1.300	1.280	1.280	720,000	921,600	1.2800	30,117	30,117	30,588	30,117	30,117	31	30,117	0.00%
1994-07-08	0	1.280	1.280	1.290	1.270	1.280	1,640,000	2,095,700	1.2779	30,117	30,117	30,352	29,882	30,117	70	30,067	-1.54%
1994-07-07	0	1.300	1.280	1.300	1.290	1.300	944,000	1,220,200	1.2926	30,588	30,117	30,588	30,352	30,588	40	30,413	-1.52%
1994-07-06	0	1.320	-	1.320	-	-	0	0	-	31,058	-	31,058	-	-	0	-	-0.75%
1994-07-05	0	1.330	1.300	1.340	1.300	1.330	288,000	376,080	1.3058	31,294	30,588	31,529	30,588	31,294	12	30,725	2.31%
1994-07-04	0	1.300	1.300	1.325	1.300	1.310	100,000	130,200	1.3020	30,588	30,588	31,176	30,588	30,823	4	30,635	-2.26%
1994-07-01	0	1.330	1.310	1.330	-	-	0	0	-	31,294	30,823	31,294	-	-	0	-	-0.75%
1994-06-30	0	1.340	1.310	1.340	1.360	1.360	20,000	27,200	1.3600	31,529	30,823	31,529	31,999	31,999	1	31,999	0.00%
1994-06-29	0	1.340	1.330	1.350	1.320	1.340	130,000	172,800	1.3292	31,529	31,294	31,764	31,058	31,529	6	31,275	-0.74%
1994-06-28	0	1.350	1.340	1.350	1.310	1.350	240,000	319,600	1.3317	31,764	31,529	31,764	30,823	31,764	10	31,333	-0.74%
1994-06-27	0	1.360	1.310	1.360	1.310	1.400	54,000	73,560	1.3622	31,999	30,823	31,999	30,823	32,941	2	32,052	-2.16%
1994-06-24	0	1.390	1.370	1.400	1.350	1.390	136,000	186,580	1.3719	32,705	32,235	32,941	31,764	32,705	6	32,280	0.72%
1994-06-23	0	1.380	1.350	1.380	1.400	1.420	22,000	31,200	1.4182	32,470	31,764	32,470	32,941	33,411	1	33,368	0.00%
1994-06-22	0	1.380	1.370	1.380	1.300	1.410	242,000	330,840	1.3671	32,470	32,235	32,470	30,588	33,176	10	32,167	2.99%
1994-06-21	0	1.340	1.340	1.350	1.310	1.350	152,000	203,000	1.3355	31,529	31,529	31,764	30,823	31,764	6	31,424	-0.74%
1994-06-20	0	1.350	1.310	1.350	-	-	0	0	-	31,764	30,823	31,764	-	-	0	-	0.00%
1994-06-17	0	1.350	1.340	1.350	1.340	1.350	32,000	43,180	1.3494	31,764	31,529	31,764	31,529	31,764	1	31,749	0.75%
1994-06-16	0	1.340	1.370	1.380	1.340	1.370	38,000	51,520	1.3558	31,529	32,235	32,470	31,529	32,235	2	31,900	-2.90%
1994-06-15	0	1.380	1.350	1.380	1.380	1.380	10,000	13,800	1.3800	32,470	31,764	32,470	32,470	32,470	0	32,470	2.22%
1994-06-10	0	1.350	1.350	1.420	1.350	1.390	930,000	1,257,900	1.3526	31,764	31,764	33,411	31,764	32,705	40	31,825	-2.17%
1994-06-09	0	1.380	1.360	1.380	1.380	1.380	60,000	81,300	1.3550	32,470	31,999	32,470	32,470	32,470	3	31,882	0.00%
1994-06-08	0	1.380	1.360	1.410	1.360	1.400	390,000	535,200	1.3723	32,470	31,999	33,176	31,999	32,941	17	32,289	0.00%
1994-06-07	0	1.380	1.410	1.420	1.380	1.420	466,000	654,280	1.4040	32,470	33,176	33,411	32,470	33,411	20	33,036	-4.17%
1994-06-06	0	1.440	1.430	1.440	1.420	1.480	820,000	1,178,200	1.4368	33,882	33,646	33,882	33,411	34,823	35	33,807	2.13%
1994-06-03	0	1.410	1.400	1.420	1.400	1.460	5,001,000	7,078,550	1.4154	33,176	32,941	33,411	32,941	34,352	213	33,304	-1.40%
1994-06-02	0	1.430	1.400	1.440	1.300	1.440	7,182,000	9,423,720	1.3121	33,646	32,941	33,882	30,588	33,882	305	30,873	9.16%
1994-06-01	0	1.310	1.300	1.310	1.300	1.320	440,000	573,300	1.3030	30,823	30,588	30,823	30,588	31,058	19	30,657	0.00%
1994-05-31	0	1.310	1.300	1.310	1.300	1.310	258,000	335,900	1.3019	30,823	30,588	30,823	30,588	30,823	11	30,633	-0.76%
1994-05-30	0	1.320	1.310	1.320	1.300	1.320	32,000	41,800	1.3063	31,058	30,823	31,058	30,588	31,058	1	30,735	0.76%
1994-05-27	0	1.310	1.310	1.320	1.300	1.320	474,000	619,460	1.3069	30,823	30,823	31,058	30,588	31,058	20	30,750	-1.50%
1994-05-26	0	1.330	1.330	1.340	1.300	1.320	262,000	341,820	1.3047	31,294	31,294	31,529	30,588	31,058	11	30,697	0.76%
1994-05-25	0	1.320	1.300	1.320	1.330	1.330	28,000	37,240	1.3300	31,058	30,588	31,058	31,294	31,294	1	31,294	0.76%
1994-05-24	0	1.310	1.310	1.320	1.300	1.310	106,000	138,020	1.3021	30,823	30,823	31,058	30,588	30,823	5	30,637	0.00%
1994-05-23	0	1.310	1.310	1.320	1.310	1.320	92,000	120,820	1.3133	30,823	30,823	31,058	30,823	31,058	4	30,900	0.77%
1994-05-20	0	1.300	1.300	1.340	1.300	1.300	2,000	2,600	1.3000	30,588	30,588	31,529	30,588	30,588	0	30,588	0.00%
1994-05-19	0	1.300	1.300	1.310	1.280	1.320	1,008,000	1,308,060	1.2977	30,588	30,588	30,823	30,117	31,058	43	30,533	0.00%
1994-05-18	0	1.300	1.280	1.330	1.290	1.330	220,000	285,800	1.2991	30,588	30,117	31,294	30,352	31,294	9	30,566	0.00%
1994-05-17	0	1.300	1.270	1.300	-	-	142,000	184,600	1.3000	30,588	29,882	30,588	-	-	6	30,588	0.00%
1994-05-16	0	1.300	1.250	1.310	1.280	1.360	350,000	451,900	1.2911	30,588	29,411	30,823	30,117	31,999	15	30,379	-2.99%
1994-05-13	0	1.340	1.340	1.350	1.320	1.350	1,030,000	1,375,800	1.3357	31,529	31,529	31,764	31,058	31,764	44	31,428	1.52%
1994-05-12	0	1.320	1.310	1.320	1.310	1.350	450,000	594,600	1.3213	31,058	30,823	31,058	30,823	31,764	19	31,090	-1.49%
1994-05-11	0	1.340	1.330	1.350	1.310	1.340	1,622,000	2,143,540	1.3215	31,529	31,294	31,764	30,823	31,529	69	31,095	1.52%
1994-05-10	0	1.320	1.300	1.320	1.260	1.320	230,000	294,700	1.2813	31,058	30,588	31,058	29,647	31,058	10	30,148	3.13%
1994-05-09	0	1.280	1.260	1.280	1.250	1.280	132,000	166,680	1.2627	30,117	29,647	30,117	29,411	30,117	6	29,711	1.59%
1994-05-06	0	1.260	1.260	1.270	1.220	1.260	804,000	1,001,840	1.2461	29,647	29,647	29,882	28,705	29,647	34	29,319	3.28%
1994-05-05	0	1.220	1.200	1.230	1.210	1.230	440,000	537,760	1.2222	28,705	28,235	28,941	28,470	28,941	19	28,757	-0.81%
1994-05-04	0	1.230	1.200	1.230	1.210	1.230	116,000	141,080	1.2162	28,941	28,235	28,941	28,470	28,941	5	28,616	-0.81%
1994-05-03	0	1.240	1.220	1.240	1.220	1.240	68,000	83,460	1.2274	29,176	28,705	29,176	28,705	29,176	3	28,878	0.00%
1994-05-02	0	1.240	1.240	1.250	1.240	1.240	120,000	148,800	1.2400	29,176	29,176	29,411	29,176	29,176	5	29,176	0.00%
1994-04-29	0	1.240	1.230	1.240	1.240	1.260	170,000	212,000	1.2471	29,176	28,941	29,176	29,176	29,647	7	29,342	-0.80%
1994-04-28	0	1.250	1.230	1.290	1.250	1.250	140,000	175,000	1.2500	29,411	28,941	30,352	29,411	29,411	6	29,411	-2.34%
1994-04-27	0	1.280	1.250	1.280	1.230	1.290	584,000	736,680	1.2614	30,117	29,411	30,117	28,941	30,352	25	29,680	4.07%
1994-04-26	0	1.230	1.230	1.250	1.180	1.220	50,000	59,700	1.1940	28,941	28,941	29,411	27,764	28,705	2	28,094	2.50%
1994-04-25	0	1.200	1.190	1.200	1.200	1.220	120,000	144,400	1.2033	28,235	28,000	28,235	28,235	28,705	5	28,313	-2.44%
1994-04-22	0	1.230	1.250	1.270	1.200	1.250	160,000	193,680	1.2105	28,941	29,411	29,882	28,235	29,411	7	28,482	2.50%
1994-04-21	0	1.200	1.180	1.200	1.120	1.200	280,000	319,100	1.1396	28,235	27,764	28,235	26,352	28,235	12	26,815	-2.44%
1994-04-20	0	1.230	1.210	1.230	1.210	1.230	80,000	98,060	1.2258	28,941	28,470	28,941	28,470	28,941	3	28,841	-0.81%
1994-04-19	0	1.240	-	1.240	-	-	0	0	-	29,176	-	29,176	-	-	0	-	-1.59%
1994-04-18	0	1.260	1.240	1.260	1.210	1.260	164,000	200,540	1.2228	29,647	29,176	29,647	28,470	29,647	7	28,771	0.00%
1994-04-15	0	1.260	1.250	1.260	1.240	1.260	30,000	37,400	1.2467	29,647	29,411	29,647	29,176	29,647	1	29,333	1.61%
1994-04-14	0	1.240	1.240	1.280	1.070	1.250	486,000	570,820	1.1745	29,176	29,176	30,117	25,176	29,411	21	27,635	-3.88%
1994-04-13	0	1.290	1.280	1.300	1.290	1.290	20,000	25,800	1.2900	30,352	30,117	30,588	30,352	30,352	1	30,352	2.38%
1994-04-12	0	1.260	1.250	1.260	1.240	1.270	182,000	228,260	1.2542	29,647	29,411	29,647	29,176	29,882	8	29,509	0.80%
1994-04-11	0	1.250	1.250	1.260	1.200	1.260	124,000	153,600	1.2387	29,411	29,411	29,647	28,235	29,647	5	29,146	0.81%
1994-04-08	0	1.240	1.200	1.240	1.250	1.270	24,000	30,080	1.2533	29,176	28,235	29,176	29,411	29,882	1	29,490	0.00%
1994-04-07	0	1.240	1.220	1.240	1.210	1.240	200,000	244,540	1.2227	29,176	28,705	29,176	28,470	29,176	9	28,769	-0.80%
1994-04-06	0	1.250	1.200	1.250	1.200	1.250	80,000	98,320	1.2290	29,411	28,235	29,411	28,235	29,411	3	28,917	1.63%
1994-03-31	0	1.230	1.230	1.240	1.200	1.240	50,000	60,780	1.2156	28,941	28,941	29,176	28,235	29,176	2	28,602	2.50%
1994-03-30	0	1.200	1.190	1.200	1.150	1.200	442,000	515,340	1.1659	28,235	28,000	28,235	27,058	28,235	19	27,433	-1.64%
1994-03-29	0	1.220	1.220	1.230	1.150	1.260	2,666,000	3,135,780	1.1762	28,705	28,705	28,941	27,058	29,647	113	27,675	-3.94%
1994-03-28	0	1.270	1.270	1.280	1.250	1.290	4,304,000	5,361,540	1.2457	29,882	29,882	30,117	29,411	30,352	183	29,310	-1.55%
1994-03-25	0	1.290	1.290	1.300	1.250	1.300	204,000	256,960	1.2596	30,352	30,352	30,588	29,411	30,588	9	29,637	-0.77%
1994-03-24	0	1.300	-	1.300	-	-	0	0	-	30,588	-	30,588	-	-	0	-	-2.99%
1994-03-23	0	1.340	-	1.340	1.330	1.340	176,000	205,340	1.1667	31,529	-	31,529	31,294	31,529	7	27,451	0.00%
1994-03-22	0	1.340	1.340	1.350	1.300	1.320	1,134,000	1,480,040	1.3051	31,529	31,529	31,764	30,588	31,058	48	30,709	3.08%
1994-03-21	0	1.300	1.300	1.310	1.300	1.310	234,000	304,920	1.3031	30,588	30,588	30,823	30,588	30,823	10	30,660	-2.99%
1994-03-18	0	1.340	1.340	1.350	1.310	1.350	710,000	953,100	1.3424	31,529	31,529	31,764	30,823	31,764	30	31,585	-4.29%
1994-03-17	0	1.400	1.390	1.400	1.390	1.430	90,000	125,800	1.3978	32,941	32,705	32,941	32,705	33,646	4	32,888	-0.71%
1994-03-16	0	1.410	1.400	1.410	1.380	1.410	250,000	348,320	1.3933	33,176	32,941	33,176	32,470	33,176	11	32,782	-0.70%
1994-03-15	0	1.420	1.400	1.420	1.430	1.430	20,000	28,600	1.4300	33,411	32,941	33,411	33,646	33,646	1	33,646	-0.70%
1994-03-14	0	1.430	1.400	1.430	-	-	0	0	-	33,646	32,941	33,646	-	-	0	-	0.00%
1994-03-11	0	1.430	1.430	1.440	1.420	1.430	184,000	261,880	1.4233	33,646	33,646	33,882	33,411	33,646	8	33,488	-0.69%
1994-03-10	0	1.440	1.430	1.440	1.430	1.450	554,000	797,020	1.4387	33,882	33,646	33,882	33,646	34,117	24	33,850	0.00%
1994-03-09	0	1.440	1.440	1.450	1.420	1.450	644,000	926,920	1.4393	33,882	33,882	34,117	33,411	34,117	27	33,866	0.00%
1994-03-08	0	1.440	1.440	1.450	1.410	1.450	234,000	334,100	1.4278	33,882	33,882	34,117	33,176	34,117	10	33,594	1.41%
1994-03-07	0	1.420	1.420	1.430	1.400	1.430	712,000	1,007,340	1.4148	33,411	33,411	33,646	32,941	33,646	30	33,289	0.00%
1994-03-04	0	1.420	1.410	1.420	1.410	1.420	944,000	1,332,180	1.4112	33,411	33,176	33,411	33,176	33,411	40	33,204	0.00%
1994-03-03	0	1.420	1.410	1.420	1.380	1.420	414,000	580,920	1.4032	33,411	33,176	33,411	32,470	33,411	18	33,016	-0.70%
1994-03-02	0	1.430	1.430	1.440	1.400	1.430	40,000	56,900	1.4225	33,646	33,646	33,882	32,941	33,646	2	33,470	-0.69%
1994-03-01	0	1.440	1.440	1.450	1.430	1.460	482,000	698,800	1.4498	33,882	33,882	34,117	33,646	34,352	20	34,112	-2.04%
1994-02-28	0	1.470	1.460	1.480	1.410	1.470	1,784,000	2,585,780	1.4494	34,588	34,352	34,823	33,176	34,588	76	34,104	2.80%
1994-02-25	0	1.430	1.420	1.430	1.380	1.430	156,000	217,920	1.3969	33,646	33,411	33,646	32,470	33,646	7	32,868	1.42%
1994-02-24	0	1.410	1.410	1.420	1.400	1.420	892,000	1,251,400	1.4029	33,176	33,176	33,411	32,941	33,411	38	33,009	0.00%
1994-02-23	0	1.410	1.400	1.420	1.390	1.450	568,000	803,720	1.4150	33,176	32,941	33,411	32,705	34,117	24	33,294	-1.40%
1994-02-22	0	1.430	1.430	1.440	1.400	1.450	1,442,000	2,049,280	1.4211	33,646	33,646	33,882	32,941	34,117	61	33,438	-1.38%
1994-02-21	0	1.450	1.440	1.450	1.440	1.470	974,000	1,412,500	1.4502	34,117	33,882	34,117	33,882	34,588	41	34,122	-2.03%
1994-02-18	0	1.480	1.470	1.480	1.450	1.530	988,000	1,469,580	1.4874	34,823	34,588	34,823	34,117	35,999	42	34,998	-1.99%
1994-02-17	0	1.510	1.510	1.520	1.450	1.510	990,000	1,466,000	1.4808	35,529	35,529	35,764	34,117	35,529	42	34,842	1.34%
1994-02-16	0	1.490	1.490	1.500	1.470	1.540	1,784,000	2,690,960	1.5084	35,058	35,058	35,293	34,588	36,235	76	35,491	2.05%
1994-02-15	0	1.460	1.460	1.470	1.430	1.520	984,000	1,457,220	1.4809	34,352	34,352	34,588	33,646	35,764	42	34,844	2.82%
1994-02-14	0	1.420	1.420	1.430	1.420	1.450	1,492,000	2,140,380	1.4346	33,411	33,411	33,646	33,411	34,117	63	33,754	-2.74%
1994-02-09	0	1.460	1.450	1.460	1.400	1.490	778,000	1,126,340	1.4477	34,352	34,117	34,352	32,941	35,058	33	34,064	4.29%
1994-02-08	0	1.400	1.400	1.430	1.340	1.400	1,532,000	2,082,460	1.3593	32,941	32,941	33,646	31,529	32,941	65	31,983	0.00%
1994-02-07	0	1.400	1.390	1.400	1.380	1.480	4,988,000	6,988,280	1.4010	32,941	32,705	32,941	32,470	34,823	212	32,965	-6.04%
1994-02-04	0	1.490	-	1.490	1.460	1.570	8,850,000	13,503,960	1.5259	35,058	-	35,058	34,352	36,941	376	35,902	-1.32%
1994-02-03	0	1.510	1.510	1.520	1.410	1.570	13,104,000	19,718,460	1.5048	35,529	35,529	35,764	33,176	36,941	557	35,406	7.86%
1994-02-02	0	1.400	1.400	1.410	1.210	1.440	38,826,000	53,370,800	1.3746	32,941	32,941	33,176	28,470	33,882	1,650	32,343

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.