Dufu Liquor Group Limited: O HKD

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

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

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-24	0	0.075	0.074	0.075	0.075	0.079	2,458,000	187,518	0.0763	0.075	0.074	0.075	0.075	0.079	2,458,000	0.0763	-6.25%
2026-02-23	0	0.080	0.080	0.081	0.080	0.081	196,000	15,874	0.0810	0.080	0.080	0.081	0.080	0.081	196,000	0.0810	-1.23%
2026-02-20	0	0.081	0.075	0.081	0.077	0.083	594,000	46,700	0.0786	0.081	0.075	0.081	0.077	0.083	594,000	0.0786	6.58%
2026-02-16	0	0.076	0.076	0.082	0.076	0.076	50,000	3,800	0.0760	0.076	0.076	0.082	0.076	0.076	50,000	0.0760	-7.32%
2026-02-13	0	0.082	0.077	0.082	0.076	0.082	1,260,000	100,504	0.0798	0.082	0.077	0.082	0.076	0.082	1,260,000	0.0798	3.80%
2026-02-12	0	0.079	0.078	0.087	0.076	0.079	236,800	18,522	0.0782	0.079	0.078	0.087	0.076	0.079	236,800	0.0782	1.28%
2026-02-11	0	0.078	0.078	0.079	0.075	0.080	1,272,000	98,608	0.0775	0.078	0.078	0.079	0.075	0.080	1,272,000	0.0775	-6.02%
2026-02-10	0	0.083	0.080	0.084	0.080	0.085	922,000	74,218	0.0805	0.083	0.080	0.084	0.080	0.085	922,000	0.0805	-2.35%
2026-02-09	0	0.085	0.083	0.085	0.080	0.090	354,000	29,602	0.0836	0.085	0.083	0.085	0.080	0.090	354,000	0.0836	4.94%
2026-02-06	0	0.081	0.080	0.081	0.080	0.081	452,000	36,482	0.0807	0.081	0.080	0.081	0.080	0.081	452,000	0.0807	-6.90%
2026-02-05	0	0.087	0.081	0.089	0.082	0.089	34,000	2,826	0.0831	0.087	0.081	0.089	0.082	0.089	34,000	0.0831	2.35%
2026-02-04	0	0.085	0.080	0.089	0.085	0.085	590,000	50,150	0.0850	0.085	0.080	0.089	0.085	0.085	590,000	0.0850	0.00%
2026-02-03	0	0.085	0.085	0.086	0.084	0.086	1,830,000	154,492	0.0844	0.085	0.085	0.086	0.084	0.086	1,830,000	0.0844	2.41%
2026-02-02	0	0.083	0.083	0.086	0.072	0.089	7,880,000	663,554	0.0842	0.083	0.083	0.086	0.072	0.089	7,880,000	0.0842	7.79%
2026-01-30	0	0.077	0.070	0.077	-	-	10,000	780	0.0780	0.077	0.070	0.077	-	-	10,000	0.0780	-1.28%
2026-01-29	0	0.078	0.076	0.078	0.073	0.078	2,144,000	161,174	0.0752	0.078	0.076	0.078	0.073	0.078	2,144,000	0.0752	6.85%
2026-01-28	0	0.073	0.072	0.073	0.073	0.077	509,000	37,336	0.0734	0.073	0.072	0.073	0.073	0.077	509,000	0.0734	0.00%
2026-01-27	0	0.073	0.070	0.073	0.072	0.077	534,000	39,404	0.0738	0.073	0.070	0.073	0.072	0.077	534,000	0.0738	0.00%
2026-01-26	0	0.073	0.072	0.073	0.073	0.076	6,114,000	452,198	0.0740	0.073	0.072	0.073	0.073	0.076	6,114,000	0.0740	-8.75%
2026-01-23	0	0.080	0.078	0.080	0.075	0.080	402,000	31,222	0.0777	0.080	0.078	0.080	0.075	0.080	402,000	0.0777	1.27%
2026-01-22	0	0.079	0.076	0.079	0.076	0.080	428,500	34,166	0.0797	0.079	0.076	0.079	0.076	0.080	428,500	0.0797	-1.25%
2026-01-21	0	0.080	0.076	0.081	-	-	0	0	-	0.080	0.076	0.081	-	-	0	-	0.00%
2026-01-20	0	0.080	0.077	0.081	0.077	0.080	714,000	55,032	0.0771	0.080	0.077	0.081	0.077	0.080	714,000	0.0771	1.27%
2026-01-19	0	0.079	0.079	0.081	0.078	0.081	830,200	65,839	0.0793	0.079	0.079	0.081	0.078	0.081	830,200	0.0793	-2.47%
2026-01-16	0	0.081	0.080	0.081	0.078	0.081	44,000	3,492	0.0794	0.081	0.080	0.081	0.078	0.081	44,000	0.0794	0.00%
2026-01-15	0	0.081	0.079	0.082	0.079	0.085	238,000	19,322	0.0812	0.081	0.079	0.082	0.079	0.085	238,000	0.0812	-1.22%
2026-01-14	0	0.082	0.078	0.084	0.075	0.084	2,812,000	221,596	0.0788	0.082	0.078	0.084	0.075	0.084	2,812,000	0.0788	3.80%
2026-01-13	0	0.079	0.078	0.079	0.078	0.088	3,634,000	287,784	0.0792	0.079	0.078	0.079	0.078	0.088	3,634,000	0.0792	-1.25%
2026-01-12	0	0.080	0.080	0.081	0.080	0.084	3,754,000	311,098	0.0829	0.080	0.080	0.081	0.080	0.084	3,754,000	0.0829	-5.88%
2026-01-09	0	0.085	0.085	0.087	0.081	0.088	373,260	30,690	0.0822	0.085	0.085	0.087	0.081	0.088	373,260	0.0822	3.66%
2026-01-08	0	0.082	0.080	0.090	0.078	0.090	264,000	21,444	0.0812	0.082	0.080	0.090	0.078	0.090	264,000	0.0812	1.23%
2026-01-07	0	0.081	0.081	0.082	0.076	0.084	1,470,000	116,850	0.0795	0.081	0.081	0.082	0.076	0.084	1,470,000	0.0795	-3.57%
2026-01-06	0	0.084	0.084	0.085	0.084	0.090	2,830,000	240,902	0.0851	0.084	0.084	0.085	0.084	0.090	2,830,000	0.0851	-7.69%
2026-01-05	0	0.091	0.086	0.091	0.088	0.097	94,000	8,630	0.0918	0.091	0.086	0.091	0.088	0.097	94,000	0.0918	3.41%
2026-01-02	0	0.088	0.085	0.088	0.088	0.090	52,000	4,584	0.0882	0.088	0.085	0.088	0.088	0.090	52,000	0.0882	-2.22%
2025-12-31	0	0.090	0.087	0.090	0.083	0.093	362,000	31,906	0.0881	0.090	0.087	0.090	0.083	0.093	362,000	0.0881	0.00%
2025-12-30	0	0.090	0.086	0.090	0.081	0.090	1,267,403	105,323	0.0831	0.090	0.086	0.090	0.081	0.090	1,267,403	0.0831	-3.23%
2025-12-29	0	0.093	0.085	0.093	0.082	0.093	1,903,600	157,563	0.0828	0.093	0.085	0.093	0.082	0.093	1,903,600	0.0828	12.05%
2025-12-24	0	0.083	0.081	0.083	0.082	0.085	503,668	42,478	0.0843	0.083	0.081	0.083	0.082	0.085	503,668	0.0843	-5.68%
2025-12-23	0	0.088	0.088	0.093	0.087	0.087	11,000	952	0.0865	0.088	0.088	0.093	0.087	0.087	11,000	0.0865	-1.12%
2025-12-22	0	0.089	0.088	0.090	0.086	0.091	968,040	85,237	0.0881	0.089	0.088	0.090	0.086	0.091	968,040	0.0881	-2.20%
2025-12-19	0	0.091	0.090	0.092	0.090	0.092	824,800	74,896	0.0908	0.091	0.090	0.092	0.090	0.092	824,800	0.0908	-3.19%
2025-12-18	0	0.094	0.092	0.095	0.091	0.095	1,924,000	179,690	0.0934	0.094	0.092	0.095	0.091	0.095	1,924,000	0.0934	-4.08%
2025-12-17	0	0.098	0.096	0.098	0.094	0.098	1,150,300	111,530	0.0970	0.098	0.096	0.098	0.094	0.098	1,150,300	0.0970	1.03%
2025-12-16	0	0.097	0.097	0.098	0.097	0.098	1,108,000	108,300	0.0977	0.097	0.097	0.098	0.097	0.098	1,108,000	0.0977	-1.02%
2025-12-15	0	0.098	0.098	0.100	0.097	0.103	446,719	44,026	0.0986	0.098	0.098	0.100	0.097	0.103	446,719	0.0986	0.00%
2025-12-12	0	0.098	0.098	0.100	0.097	0.100	670,000	66,618	0.0994	0.098	0.098	0.100	0.097	0.100	670,000	0.0994	1.03%
2025-12-11	0	0.097	0.097	0.102	0.097	0.101	362,000	36,474	0.1008	0.097	0.097	0.102	0.097	0.101	362,000	0.1008	-4.90%
2025-12-10	0	0.102	0.098	0.103	0.097	0.103	326,000	33,174	0.1018	0.102	0.098	0.103	0.097	0.103	326,000	0.1018	2.00%
2025-12-09	0	0.100	0.100	0.101	0.099	0.104	3,371,000	340,265	0.1009	0.100	0.100	0.101	0.099	0.104	3,371,000	0.1009	0.00%
2025-12-08	0	0.100	0.096	0.100	0.096	0.100	1,056,200	102,880	0.0974	0.100	0.096	0.100	0.096	0.100	1,056,200	0.0974	1.01%
2025-12-05	0	0.099	0.096	0.100	0.095	0.101	952,400	92,909	0.0976	0.099	0.096	0.100	0.095	0.101	952,400	0.0976	1.02%
2025-12-04	0	0.098	0.097	0.099	0.097	0.098	612,000	59,366	0.0970	0.098	0.097	0.099	0.097	0.098	612,000	0.0970	1.03%
2025-12-03	0	0.097	0.098	0.099	0.094	0.105	1,354,000	132,704	0.0980	0.097	0.098	0.099	0.094	0.105	1,354,000	0.0980	2.11%
2025-12-02	0	0.095	0.094	0.098	0.093	0.098	790,500	74,628	0.0944	0.095	0.094	0.098	0.093	0.098	790,500	0.0944	1.06%
2025-12-01	0	0.094	0.093	0.094	0.094	0.106	6,052,000	609,666	0.1007	0.094	0.093	0.094	0.094	0.106	6,052,000	0.1007	-12.15%
2025-11-28	0	0.107	0.100	0.102	0.101	0.110	72,000	7,696	0.1069	0.107	0.100	0.102	0.101	0.110	72,000	0.1069	5.94%
2025-11-27	0	0.101	0.101	0.105	0.100	0.105	422,300	43,710	0.1035	0.101	0.101	0.105	0.100	0.105	422,300	0.1035	-2.88%
2025-11-26	0	0.104	0.101	0.105	0.100	0.104	996,200	102,977	0.1034	0.104	0.101	0.105	0.100	0.104	996,200	0.1034	0.00%
2025-11-25	0	0.104	0.102	0.105	0.100	0.104	6,594,000	674,154	0.1022	0.104	0.102	0.105	0.100	0.104	6,594,000	0.1022	0.00%
2025-11-24	0	0.104	0.098	0.104	0.099	0.106	2,828,000	292,632	0.1035	0.104	0.098	0.104	0.099	0.106	2,828,000	0.1035	2.97%
2025-11-21	0	0.101	0.101	0.102	0.095	0.100	17,000	1,644	0.0967	0.101	0.101	0.102	0.095	0.100	17,000	0.0967	1.00%
2025-11-20	0	0.100	0.100	0.101	0.096	0.101	413,500	41,319	0.0999	0.100	0.100	0.101	0.096	0.101	413,500	0.0999	-0.99%
2025-11-19	0	0.101	0.097	0.101	0.098	0.101	720,000	71,476	0.0993	0.101	0.097	0.101	0.098	0.101	720,000	0.0993	3.06%
2025-11-18	0	0.098	0.098	0.100	0.098	0.100	2,214,000	221,396	0.1000	0.098	0.098	0.100	0.098	0.100	2,214,000	0.1000	-2.00%
2025-11-17	0	0.100	0.100	0.101	0.098	0.099	2,635,400	259,645	0.0985	0.100	0.100	0.101	0.098	0.099	2,635,400	0.0985	-0.99%
2025-11-14	0	0.101	0.101	0.102	0.098	0.103	1,348,400	136,296	0.1011	0.101	0.101	0.102	0.098	0.103	1,348,400	0.1011	-2.88%
2025-11-13	0	0.104	0.100	0.104	0.099	0.104	56,000	5,588	0.0998	0.104	0.100	0.104	0.099	0.104	56,000	0.0998	4.00%
2025-11-12	0	0.100	0.096	0.100	0.100	0.100	84,000	8,400	0.1000	0.100	0.096	0.100	0.100	0.100	84,000	0.1000	1.01%
2025-11-11	0	0.099	0.092	0.099	0.091	0.100	1,844,700	175,564	0.0952	0.099	0.092	0.099	0.091	0.100	1,844,700	0.0952	3.12%
2025-11-10	0	0.096	0.096	0.100	0.095	0.099	6,989,520	684,635	0.0980	0.096	0.096	0.100	0.095	0.099	6,989,520	0.0980	-3.03%
2025-11-07	0	0.099	0.099	0.100	0.098	0.099	18,000	1,774	0.0986	0.099	0.099	0.100	0.098	0.099	18,000	0.0986	-2.94%
2025-11-06	0	0.102	0.099	0.102	0.099	0.105	615,500	61,196	0.0994	0.102	0.099	0.102	0.099	0.105	615,500	0.0994	3.03%
2025-11-05	0	0.099	0.099	0.100	0.099	0.103	618,000	61,436	0.0994	0.099	0.099	0.100	0.099	0.103	618,000	0.0994	-4.81%
2025-11-04	0	0.104	0.100	0.104	0.099	0.104	56,033	5,609	0.1001	0.104	0.100	0.104	0.099	0.104	56,033	0.1001	1.96%
2025-11-03	0	0.102	0.099	0.102	0.099	0.103	2,268,000	225,194	0.0993	0.102	0.099	0.102	0.099	0.103	2,268,000	0.0993	-0.97%
2025-10-31	0	0.103	0.100	0.103	0.101	0.103	367,000	37,293	0.1016	0.103	0.100	0.103	0.101	0.103	367,000	0.1016	0.98%
2025-10-30	0	0.102	0.102	0.106	0.101	0.106	380,525	39,667	0.1042	0.102	0.102	0.106	0.101	0.106	380,525	0.1042	0.99%
2025-10-28	0	0.101	0.101	0.103	0.100	0.101	34,000	3,422	0.1006	0.101	0.101	0.103	0.100	0.101	34,000	0.1006	1.00%
2025-10-27	0	0.100	0.100	0.102	0.100	0.102	1,158,240	116,961	0.1010	0.100	0.100	0.102	0.100	0.102	1,158,240	0.1010	-0.99%
2025-10-24	0	0.101	0.100	0.106	0.100	0.107	694,000	70,126	0.1010	0.101	0.100	0.106	0.100	0.107	694,000	0.1010	1.00%
2025-10-23	0	0.100	0.099	0.102	0.099	0.107	2,743,700	279,374	0.1018	0.100	0.099	0.102	0.099	0.107	2,743,700	0.1018	-1.96%
2025-10-22	0	0.102	0.101	0.105	0.101	0.109	1,402,028	145,380	0.1037	0.102	0.101	0.105	0.101	0.109	1,402,028	0.1037	-2.86%
2025-10-21	0	0.105	0.103	0.105	0.103	0.111	5,678,000	611,328	0.1077	0.105	0.103	0.105	0.103	0.111	5,678,000	0.1077	-1.87%
2025-10-20	0	0.107	0.103	0.107	0.102	0.107	244,000	25,214	0.1033	0.107	0.103	0.107	0.102	0.107	244,000	0.1033	3.88%
2025-10-17	0	0.103	0.101	0.103	0.101	0.105	402,000	41,524	0.1033	0.103	0.101	0.103	0.101	0.105	402,000	0.1033	-1.90%
2025-10-16	0	0.105	0.104	0.110	0.104	0.112	2,292,000	245,616	0.1072	0.105	0.104	0.110	0.104	0.112	2,292,000	0.1072	-1.87%
2025-10-15	0	0.107	0.103	0.107	0.103	0.107	184,000	19,092	0.1038	0.107	0.103	0.107	0.103	0.107	184,000	0.1038	1.90%
2025-10-14	0	0.105	0.100	0.106	0.105	0.115	230,000	24,450	0.1063	0.105	0.100	0.106	0.105	0.115	230,000	0.1063	0.00%
2025-10-13	0	0.105	0.104	0.105	0.101	0.109	1,662,000	171,498	0.1032	0.105	0.104	0.105	0.101	0.109	1,662,000	0.1032	-3.67%
2025-10-10	0	0.109	0.109	0.110	0.108	0.115	274,032	30,999	0.1131	0.109	0.109	0.110	0.108	0.115	274,032	0.1131	-5.22%
2025-10-09	0	0.115	0.108	0.115	0.108	0.115	191,080	21,159	0.1107	0.115	0.108	0.115	0.108	0.115	191,080	0.1107	1.77%
2025-10-08	0	0.113	0.109	0.113	0.107	0.116	1,572,000	176,422	0.1122	0.113	0.109	0.113	0.107	0.116	1,572,000	0.1122	5.61%
2025-10-06	0	0.107	0.103	0.107	0.101	0.110	788,500	80,901	0.1026	0.107	0.103	0.107	0.101	0.110	788,500	0.1026	3.88%
2025-10-03	0	0.103	0.102	0.104	0.101	0.107	740,900	77,108	0.1041	0.103	0.102	0.104	0.101	0.107	740,900	0.1041	-1.90%
2025-10-02	0	0.105	0.101	0.105	0.100	0.112	2,508,000	257,640	0.1027	0.105	0.101	0.105	0.100	0.112	2,508,000	0.1027	0.96%
2025-09-30	0	0.104	0.104	0.106	0.103	0.115	3,990,200	430,840	0.1080	0.104	0.104	0.106	0.103	0.115	3,990,200	0.1080	-7.14%
2025-09-29	0	0.112	0.112	0.115	0.111	0.119	1,452,000	166,790	0.1149	0.112	0.112	0.115	0.111	0.119	1,452,000	0.1149	-2.61%
2025-09-26	0	0.115	0.112	0.116	0.112	0.117	3,184,000	362,344	0.1138	0.115	0.112	0.116	0.112	0.117	3,184,000	0.1138	3.60%
2025-09-25	0	0.111	0.111	0.114	0.107	0.114	1,458,000	160,922	0.1104	0.111	0.111	0.114	0.107	0.114	1,458,000	0.1104	-0.89%
2025-09-24	0	0.112	0.109	0.112	0.103	0.112	2,738,000	295,304	0.1079	0.112	0.109	0.112	0.103	0.112	2,738,000	0.1079	4.67%
2025-09-23	0	0.107	0.105	0.107	0.104	0.108	970,000	103,432	0.1066	0.107	0.105	0.107	0.104	0.108	970,000	0.1066	0.00%
2025-09-22	0	0.107	0.103	0.108	0.101	0.108	1,381,000	145,936	0.1057	0.107	0.103	0.108	0.101	0.108	1,381,000	0.1057	1.90%
2025-09-19	0	0.105	0.104	0.105	0.094	0.110	4,586,076	486,007	0.1060	0.105	0.104	0.105	0.094	0.110	4,586,076	0.1060	11.70%
2025-09-18	0	0.094	0.094	0.098	0.094	0.107	2,648,000	256,218	0.0968	0.094	0.094	0.098	0.094	0.107	2,648,000	0.0968	-5.05%
2025-09-17	0	0.099	0.098	0.099	0.096	0.100	4,196,024	410,052	0.0977	0.099	0.098	0.099	0.096	0.100	4,196,024	0.0977	2.06%
2025-09-16	0	0.097	0.094	0.099	0.097	0.107	5,680,000	585,254	0.1030	0.097	0.094	0.099	0.097	0.107	5,680,000	0.1030	-7.62%
2025-09-15	0	0.105	0.105	0.106	0.100	0.134	26,405,000	2,962,592	0.1122	0.105	0.105	0.106	0.100	0.134	26,405,000	0.1122	-5.41%
2025-09-12	0	0.111	0.110	0.112	0.103	0.123	27,981,200	3,160,185	0.1129	0.111	0.110	0.112	0.103	0.123	27,981,200	0.1129	7.77%
2025-09-11	0	0.103	0.100	0.103	0.089	0.104	18,783,200	1,827,269	0.0973	0.103	0.100	0.103	0.089	0.104	18,783,200	0.0973	17.05%
2025-09-10	0	0.088	0.081	0.088	0.080	0.089	5,279,002	439,709	0.0833	0.088	0.081	0.088	0.080	0.089	5,279,002	0.0833	8.64%
2025-09-09	0	0.081	0.079	0.081	0.078	0.081	8,782,000	701,934	0.0799	0.081	0.079	0.081	0.078	0.081	8,782,000	0.0799	1.25%
2025-09-08	0	0.080	0.081	0.082	0.079	0.081	1,776,100	140,888	0.0793	0.080	0.081	0.082	0.079	0.081	1,776,100	0.0793	-1.23%
2025-09-05	0	0.081	0.081	0.082	0.080	0.083	1,464,000	119,006	0.0813	0.081	0.081	0.082	0.080	0.083	1,464,000	0.0813	-2.41%
2025-09-04	0	0.083	0.084	0.085	0.079	0.080	1,054,600	83,537	0.0792	0.083	0.084	0.085	0.079	0.080	1,054,600	0.0792	2.47%
2025-09-03	0	0.081	0.080	0.081	0.079	0.084	929,740	74,992	0.0807	0.081	0.080	0.081	0.079	0.084	929,740	0.0807	-2.41%
2025-09-02	0	0.083	0.080	0.084	0.080	0.084	738,000	60,218	0.0816	0.083	0.080	0.084	0.080	0.084	738,000	0.0816	0.00%
2025-09-01	0	0.083	0.083	0.085	0.080	0.083	671,800	54,944	0.0818	0.083	0.083	0.085	0.080	0.083	671,800	0.0818	2.47%
2025-08-29	0	0.081	0.080	0.081	0.080	0.085	214,060	17,548	0.0820	0.081	0.080	0.081	0.080	0.085	214,060	0.0820	-1.22%
2025-08-28	0	0.082	0.082	0.083	0.079	0.084	3,230,000	259,570	0.0804	0.082	0.082	0.083	0.079	0.084	3,230,000	0.0804	2.50%
2025-08-27	0	0.080	0.080	0.082	0.080	0.085	1,374,000	111,366	0.0811	0.080	0.080	0.082	0.080	0.085	1,374,000	0.0811	-4.76%
2025-08-26	0	0.084	0.081	0.085	0.080	0.086	1,866,000	156,520	0.0839	0.084	0.081	0.085	0.080	0.086	1,866,000	0.0839	5.00%
2025-08-25	0	0.080	0.080	0.082	0.079	0.081	472,600	37,875	0.0801	0.080	0.080	0.082	0.079	0.081	472,600	0.0801	0.00%
2025-08-22	0	0.080	0.080	0.081	0.078	0.082	1,558,000	125,378	0.0805	0.080	0.080	0.081	0.078	0.082	1,558,000	0.0805	-2.44%
2025-08-21	0	0.082	0.082	0.084	0.080	0.085	726,200	58,798	0.0810	0.082	0.082	0.084	0.080	0.085	726,200	0.0810	-2.38%
2025-08-20	0	0.084	0.084	0.086	0.083	0.084	317,800	26,470	0.0833	0.084	0.084	0.086	0.083	0.084	317,800	0.0833	2.44%
2025-08-19	0	0.082	0.082	0.085	0.082	0.087	3,027,500	255,008	0.0842	0.082	0.082	0.085	0.082	0.087	3,027,500	0.0842	-1.20%
2025-08-18	0	0.083	0.083	0.087	0.082	0.085	560,000	46,444	0.0829	0.083	0.083	0.087	0.082	0.085	560,000	0.0829	-3.49%
2025-08-15	0	0.086	0.085	0.086	0.082	0.088	616,000	51,014	0.0828	0.086	0.085	0.086	0.082	0.088	616,000	0.0828	4.88%
2025-08-14	0	0.082	0.082	0.086	0.082	0.086	604,000	50,172	0.0831	0.082	0.082	0.086	0.082	0.086	604,000	0.0831	-2.38%
2025-08-13	0	0.084	0.084	0.085	0.082	0.087	1,368,000	113,906	0.0833	0.084	0.084	0.085	0.082	0.087	1,368,000	0.0833	-3.45%
2025-08-12	0	0.087	0.087	0.088	0.083	0.088	1,310,500	109,023	0.0832	0.087	0.087	0.088	0.083	0.088	1,310,500	0.0832	1.16%
2025-08-11	0	0.086	0.082	0.086	0.082	0.086	1,635,820	137,099	0.0838	0.086	0.082	0.086	0.082	0.086	1,635,820	0.0838	0.00%
2025-08-08	0	0.086	0.086	0.087	0.083	0.087	1,780,000	150,150	0.0844	0.086	0.086	0.087	0.083	0.087	1,780,000	0.0844	2.38%
2025-08-07	0	0.084	0.083	0.088	0.083	0.090	862,000	73,506	0.0853	0.084	0.083	0.088	0.083	0.090	862,000	0.0853	-2.33%
2025-08-06	0	0.086	0.084	0.086	0.083	0.090	832,000	69,632	0.0837	0.086	0.084	0.086	0.083	0.090	832,000	0.0837	-4.44%
2025-08-05	0	0.090	0.084	0.090	0.085	0.090	454,000	39,186	0.0863	0.090	0.084	0.090	0.085	0.090	454,000	0.0863	3.45%
2025-08-04	0	0.087	0.084	0.088	0.084	0.090	2,370,000	206,926	0.0873	0.087	0.084	0.088	0.084	0.090	2,370,000	0.0873	1.16%
2025-08-01	0	0.086	0.082	0.086	0.085	0.089	2,088,000	179,860	0.0861	0.086	0.082	0.086	0.085	0.089	2,088,000	0.0861	-1.15%
2025-07-31	0	0.087	0.086	0.090	0.086	0.091	352,520	31,301	0.0888	0.087	0.086	0.090	0.086	0.091	352,520	0.0888	-4.40%
2025-07-30	0	0.091	0.088	0.091	0.089	0.092	2,182,000	195,002	0.0894	0.091	0.088	0.091	0.089	0.092	2,182,000	0.0894	-1.09%
2025-07-29	0	0.092	0.090	0.092	0.086	0.094	3,302,000	298,246	0.0903	0.092	0.090	0.092	0.086	0.094	3,302,000	0.0903	5.75%
2025-07-28	0	0.087	0.086	0.088	0.086	0.092	4,610,000	405,810	0.0880	0.087	0.086	0.088	0.086	0.092	4,610,000	0.0880	-1.14%
2025-07-25	0	0.088	0.088	0.089	0.088	0.103	16,272,000	1,523,568	0.0936	0.088	0.088	0.089	0.088	0.103	16,272,000	0.0936	1.15%
2025-07-24	0	0.087	0.084	0.087	0.082	0.088	3,630,140	304,886	0.0840	0.087	0.084	0.087	0.082	0.088	3,630,140	0.0840	7.41%
2025-07-23	0	0.081	0.081	0.087	0.081	0.082	908,000	73,946	0.0814	0.081	0.081	0.087	0.081	0.082	908,000	0.0814	-2.41%
2025-07-22	0	0.083	0.081	0.083	0.081	0.088	3,262,000	269,830	0.0827	0.083	0.081	0.083	0.081	0.088	3,262,000	0.0827	-1.19%
2025-07-21	0	0.084	0.086	0.087	0.084	0.087	2,708,000	230,544	0.0851	0.084	0.086	0.087	0.084	0.087	2,708,000	0.0851	-5.62%
2025-07-18	0	0.089	0.088	0.089	0.084	0.090	1,886,000	165,100	0.0875	0.089	0.088	0.089	0.084	0.090	1,886,000	0.0875	3.49%
2025-07-17	0	0.086	0.085	0.086	0.085	0.087	1,722,000	148,470	0.0862	0.086	0.085	0.086	0.085	0.087	1,722,000	0.0862	0.00%
2025-07-16	0	0.086	0.083	0.086	0.083	0.086	786,800	65,515	0.0833	0.086	0.083	0.086	0.083	0.086	786,800	0.0833	0.00%
2025-07-15	0	0.086	0.084	0.086	0.083	0.086	990,000	82,858	0.0837	0.086	0.084	0.086	0.083	0.086	990,000	0.0837	0.00%
2025-07-14	0	0.086	0.084	0.086	0.083	0.087	2,194,000	186,002	0.0848	0.086	0.084	0.086	0.083	0.087	2,194,000	0.0848	2.38%
2025-07-11	0	0.084	0.084	0.085	0.080	0.093	2,598,000	224,298	0.0863	0.084	0.084	0.085	0.080	0.093	2,598,000	0.0863	2.44%
2025-07-10	0	0.082	0.082	0.087	0.080	0.092	4,784,400	400,502	0.0837	0.082	0.082	0.087	0.080	0.092	4,784,400	0.0837	-10.87%
2025-07-09	0	0.092	0.089	0.092	0.089	0.092	4,962,000	443,102	0.0893	0.092	0.089	0.092	0.089	0.092	4,962,000	0.0893	0.00%
2025-07-08	0	0.092	0.090	0.092	0.087	0.093	2,178,000	195,290	0.0897	0.092	0.090	0.092	0.087	0.093	2,178,000	0.0897	3.37%
2025-07-07	0	0.089	0.087	0.089	0.089	0.090	688,000	61,260	0.0890	0.089	0.087	0.089	0.089	0.090	688,000	0.0890	0.00%
2025-07-04	0	0.089	0.086	0.090	0.086	0.089	1,591,000	138,324	0.0869	0.089	0.086	0.090	0.086	0.089	1,591,000	0.0869	-1.11%
2025-07-03	0	0.090	0.088	0.090	0.088	0.092	988,000	87,392	0.0885	0.090	0.088	0.090	0.088	0.092	988,000	0.0885	-2.17%
2025-07-02	0	0.092	0.089	0.092	0.085	0.100	6,200,060	567,796	0.0916	0.092	0.089	0.092	0.085	0.100	6,200,060	0.0916	-2.13%
2025-06-30	0	0.094	0.091	0.094	0.089	0.114	7,606,000	708,290	0.0931	0.094	0.091	0.094	0.089	0.114	7,606,000	0.0931	-11.32%
2025-06-27	0	0.106	0.104	0.106	0.090	0.109	5,470,000	545,878	0.0998	0.106	0.104	0.106	0.090	0.109	5,470,000	0.0998	17.78%
2025-06-26	0	0.090	0.089	0.090	0.085	0.101	2,355,239	205,292	0.0872	0.090	0.089	0.090	0.085	0.101	2,355,239	0.0872	2.27%
2025-06-25	0	0.088	0.082	0.088	0.082	0.089	1,606,000	133,248	0.0830	0.088	0.082	0.088	0.082	0.089	1,606,000	0.0830	-1.12%
2025-06-24	0	0.089	0.083	0.089	0.083	0.091	1,432,000	123,080	0.0859	0.089	0.083	0.089	0.083	0.091	1,432,000	0.0859	3.49%
2025-06-23	0	0.086	0.083	0.086	0.081	0.086	714,000	58,444	0.0819	0.086	0.083	0.086	0.081	0.086	714,000	0.0819	0.00%
2025-06-20	0	0.086	0.082	0.086	0.083	0.088	794,000	68,098	0.0858	0.086	0.082	0.086	0.083	0.088	794,000	0.0858	1.18%
2025-06-19	0	0.085	0.086	0.087	0.084	0.085	184,000	15,458	0.0840	0.085	0.086	0.087	0.084	0.085	184,000	0.0840	-3.41%
2025-06-18	0	0.088	0.085	0.088	0.085	0.090	282,000	24,948	0.0885	0.088	0.085	0.088	0.085	0.090	282,000	0.0885	-2.22%
2025-06-17	0	0.090	0.087	0.090	0.084	0.090	1,130,000	96,482	0.0854	0.090	0.087	0.090	0.084	0.090	1,130,000	0.0854	0.00%
2025-06-16	0	0.090	0.088	0.090	0.088	0.093	2,328,010	209,320	0.0899	0.090	0.088	0.090	0.088	0.093	2,328,010	0.0899	-6.25%
2025-06-13	0	0.096	0.095	0.096	0.092	0.104	1,070,000	100,924	0.0943	0.096	0.095	0.096	0.092	0.104	1,070,000	0.0943	-1.03%
2025-06-12	0	0.097	0.099	0.100	0.094	0.100	4,272,000	412,320	0.0965	0.097	0.099	0.100	0.094	0.100	4,272,000	0.0965	-4.90%
2025-06-11	0	0.102	0.100	0.103	0.099	0.103	640,720	64,963	0.1014	0.102	0.100	0.103	0.099	0.103	640,720	0.1014	-1.92%
2025-06-10	0	0.104	0.100	0.104	0.098	0.107	754,000	75,700	0.1004	0.104	0.100	0.104	0.098	0.107	754,000	0.1004	2.97%
2025-06-09	0	0.101	0.101	0.107	0.097	0.105	3,232,000	320,720	0.0992	0.101	0.101	0.107	0.097	0.105	3,232,000	0.0992	-0.98%
2025-06-06	0	0.102	0.100	0.102	0.099	0.103	1,390,500	142,348	0.1024	0.102	0.100	0.102	0.099	0.103	1,390,500	0.1024	3.03%
2025-06-05	0	0.099	0.099	0.102	0.098	0.103	1,487,000	146,654	0.0986	0.099	0.099	0.102	0.098	0.103	1,487,000	0.0986	-3.88%
2025-06-04	0	0.103	0.099	0.103	0.098	0.107	2,334,800	234,152	0.1003	0.103	0.099	0.103	0.098	0.107	2,334,800	0.1003	0.00%
2025-06-03	0	0.103	0.102	0.105	0.100	0.108	1,446,100	148,209	0.1025	0.103	0.102	0.105	0.100	0.108	1,446,100	0.1025	-2.83%
2025-06-02	0	0.106	0.104	0.106	0.100	0.106	862,500	88,273	0.1023	0.106	0.104	0.106	0.100	0.106	862,500	0.1023	-0.93%
2025-05-30	0	0.107	0.105	0.107	0.102	0.108	1,496,100	156,247	0.1044	0.107	0.105	0.107	0.102	0.108	1,496,100	0.1044	-0.93%
2025-05-29	0	0.108	0.108	0.113	0.107	0.111	1,856,000	202,192	0.1089	0.108	0.108	0.113	0.107	0.111	1,856,000	0.1089	-4.42%
2025-05-28	0	0.113	0.112	0.113	0.110	0.115	1,776,000	199,108	0.1121	0.113	0.112	0.113	0.110	0.115	1,776,000	0.1121	0.00%
2025-05-27	0	0.113	0.113	0.120	0.113	0.123	4,138,000	481,866	0.1164	0.113	0.113	0.120	0.113	0.123	4,138,000	0.1164	-8.13%
2025-05-26	0	0.123	0.118	0.123	0.104	0.136	21,907,600	2,666,839	0.1217	0.123	0.118	0.123	0.104	0.136	21,907,600	0.1217	18.27%
2025-05-23	0	0.104	0.102	0.104	0.100	0.112	4,826,215	507,682	0.1052	0.104	0.102	0.104	0.100	0.112	4,826,215	0.1052	-5.45%
2025-05-22	0	0.110	0.108	0.110	0.102	0.110	1,288,000	137,440	0.1067	0.110	0.108	0.110	0.102	0.110	1,288,000	0.1067	1.85%
2025-05-21	0	0.108	0.105	0.108	0.102	0.110	7,186,000	751,394	0.1046	0.108	0.105	0.108	0.102	0.110	7,186,000	0.1046	-1.82%
2025-05-20	0	0.110	0.109	0.112	0.107	0.121	8,336,000	928,232	0.1114	0.110	0.109	0.112	0.107	0.121	8,336,000	0.1114	-9.09%
2025-05-19	0	0.121	0.118	0.121	0.117	0.134	3,998,000	484,526	0.1212	0.121	0.118	0.121	0.117	0.134	3,998,000	0.1212	-3.20%
2025-05-16	0	0.125	0.123	0.125	0.111	0.130	18,246,000	2,192,630	0.1202	0.125	0.123	0.125	0.111	0.130	18,246,000	0.1202	0.00%
2025-05-15	0	0.125	0.122	0.125	0.119	0.144	35,101,500	4,491,434	0.1280	0.125	0.122	0.125	0.119	0.144	35,101,500	0.1280	-10.07%
2025-05-14	0	0.139	0.132	0.139	0.121	0.168	69,887,060	10,367,168	0.1483	0.139	0.132	0.139	0.121	0.168	69,887,060	0.1483	-2.11%
2025-05-13	0	0.142	0.136	0.142	0.085	0.143	61,594,000	7,160,828	0.1163	0.142	0.136	0.142	0.085	0.143	61,594,000	0.1163	79.75%
2025-05-12	0	0.079	0.079	0.083	0.065	0.094	18,811,900	1,553,223	0.0826	0.079	0.079	0.083	0.065	0.094	18,811,900	0.0826	27.42%
2025-05-09	0	0.062	0.062	0.066	0.061	0.066	2,388,100	155,179	0.0650	0.062	0.062	0.066	0.061	0.066	2,388,100	0.0650	-6.06%
2025-05-08	0	0.066	0.057	0.066	0.066	0.066	12,000	792	0.0660	0.066	0.057	0.066	0.066	0.066	12,000	0.0660	6.45%
2025-05-07	0	0.062	0.062	0.066	0.052	0.062	1,378,100	76,524	0.0555	0.062	0.062	0.066	0.052	0.062	1,378,100	0.0555	1.64%
2025-05-06	0	0.061	0.057	0.061	-	-	0	0	-	0.061	0.057	0.061	-	-	0	-	0.00%
2025-05-02	0	0.061	0.058	0.061	0.065	0.065	2,000	130	0.0650	0.061	0.058	0.061	0.065	0.065	2,000	0.0650	-6.15%
2025-04-30	0	0.065	0.056	0.062	0.065	0.065	2,000	130	0.0650	0.065	0.056	0.062	0.065	0.065	2,000	0.0650	8.33%
2025-04-29	0	0.060	0.056	0.057	0.060	0.067	484,300	29,209	0.0603	0.060	0.056	0.057	0.060	0.067	484,300	0.0603	-7.69%
2025-04-28	0	0.065	0.060	0.062	0.060	0.068	392,000	23,778	0.0607	0.065	0.060	0.062	0.060	0.068	392,000	0.0607	0.00%
2025-04-25	0	0.065	0.063	0.065	0.061	0.066	624,000	40,238	0.0645	0.065	0.063	0.065	0.061	0.066	624,000	0.0645	8.33%
2025-04-24	0	0.060	0.054	0.063	0.053	0.063	1,826,000	108,588	0.0595	0.060	0.054	0.063	0.053	0.063	1,826,000	0.0595	5.26%
2025-04-23	0	0.057	0.057	0.059	0.056	0.064	956,001	55,250	0.0578	0.057	0.057	0.059	0.056	0.064	956,001	0.0578	-9.52%
2025-04-22	0	0.063	0.058	0.063	0.059	0.063	330,100	20,033	0.0607	0.063	0.058	0.063	0.059	0.063	330,100	0.0607	6.78%
2025-04-17	0	0.059	0.057	0.063	0.059	0.063	348,000	20,824	0.0598	0.059	0.057	0.063	0.059	0.063	348,000	0.0598	-7.81%
2025-04-16	0	0.064	0.060	0.064	0.060	0.068	1,960,000	123,164	0.0628	0.064	0.060	0.064	0.060	0.068	1,960,000	0.0628	0.00%
2025-04-15	0	0.064	0.062	0.066	0.061	0.071	3,628,000	229,268	0.0632	0.064	0.062	0.066	0.061	0.071	3,628,000	0.0632	-3.03%
2025-04-14	0	0.066	0.061	0.066	0.061	0.066	1,150,000	73,664	0.0641	0.066	0.061	0.066	0.061	0.066	1,150,000	0.0641	8.20%
2025-04-11	0	0.061	0.059	0.061	0.060	0.069	522,000	31,822	0.0610	0.061	0.059	0.061	0.060	0.069	522,000	0.0610	-6.15%
2025-04-10	0	0.065	0.062	0.068	0.061	0.070	200,000	13,032	0.0652	0.065	0.062	0.068	0.061	0.070	200,000	0.0652	-7.14%
2025-04-09	0	0.070	0.065	0.070	0.067	0.072	146,000	9,852	0.0675	0.070	0.065	0.070	0.067	0.072	146,000	0.0675	0.00%
2025-04-08	0	0.070	0.068	0.070	0.067	0.075	1,080,000	74,696	0.0692	0.070	0.068	0.070	0.067	0.075	1,080,000	0.0692	-6.67%
2025-04-07	0	0.075	0.071	0.075	0.066	0.075	1,792,000	127,764	0.0713	0.075	0.071	0.075	0.066	0.075	1,792,000	0.0713	0.00%
2025-04-03	0	0.075	0.070	0.075	0.066	0.077	2,238,500	156,806	0.0700	0.075	0.070	0.075	0.066	0.077	2,238,500	0.0700	4.17%
2025-04-02	0	0.072	0.067	0.072	0.067	0.075	1,494,000	103,084	0.0690	0.072	0.067	0.072	0.067	0.075	1,494,000	0.0690	7.46%
2025-04-01	0	0.067	0.066	0.069	0.062	0.070	724,000	48,148	0.0665	0.067	0.066	0.069	0.062	0.070	724,000	0.0665	-2.90%
2025-03-31	0	0.069	0.069	0.073	0.069	0.069	188,000	12,972	0.0690	0.069	0.069	0.073	0.069	0.069	188,000	0.0690	1.47%
2025-03-28	0	0.068	0.068	0.070	0.068	0.070	64,006	4,360	0.0681	0.068	0.068	0.070	0.068	0.070	64,006	0.0681	-2.86%
2025-03-27	0	0.070	0.066	0.068	0.063	0.075	762,000	54,144	0.0711	0.070	0.066	0.068	0.063	0.075	762,000	0.0711	1.45%
2025-03-26	0	0.069	0.067	0.069	0.066	0.070	1,342,000	91,704	0.0683	0.069	0.067	0.069	0.066	0.070	1,342,000	0.0683	4.55%
2025-03-25	0	0.066	0.062	0.066	0.062	0.066	722,000	44,788	0.0620	0.066	0.062	0.066	0.062	0.066	722,000	0.0620	3.12%
2025-03-24	0	0.064	0.060	0.064	0.058	0.066	130,000	7,740	0.0595	0.064	0.060	0.064	0.058	0.066	130,000	0.0595	1.59%
2025-03-21	0	0.063	0.058	0.063	0.061	0.064	507,000	31,908	0.0629	0.063	0.058	0.063	0.061	0.064	507,000	0.0629	-3.08%
2025-03-20	0	0.065	0.062	0.065	0.066	0.066	4,000	264	0.0660	0.065	0.062	0.065	0.066	0.066	4,000	0.0660	3.17%
2025-03-19	0	0.063	0.063	0.066	0.063	0.069	986,000	62,994	0.0639	0.063	0.063	0.066	0.063	0.069	986,000	0.0639	-8.70%
2025-03-18	0	0.069	0.064	0.069	0.062	0.075	228,000	14,978	0.0657	0.069	0.064	0.069	0.062	0.075	228,000	0.0657	4.55%
2025-03-17	0	0.066	0.066	0.068	0.066	0.070	1,033,100	71,617	0.0693	0.066	0.066	0.068	0.066	0.070	1,033,100	0.0693	-5.71%
2025-03-14	0	0.070	0.067	0.070	0.068	0.070	1,488,000	103,872	0.0698	0.070	0.067	0.070	0.068	0.070	1,488,000	0.0698	1.45%
2025-03-13	0	0.069	0.065	0.069	0.064	0.070	326,600	21,356	0.0654	0.069	0.065	0.069	0.064	0.070	326,600	0.0654	1.47%
2025-03-12	0	0.068	0.062	0.068	0.067	0.069	506,160	34,324	0.0678	0.068	0.062	0.068	0.067	0.069	506,160	0.0678	1.49%
2025-03-11	0	0.067	0.061	0.067	0.066	0.069	90,001	5,974	0.0664	0.067	0.061	0.067	0.066	0.069	90,001	0.0664	1.52%
2025-03-10	0	0.066	0.060	0.066	0.060	0.067	726,500	47,211	0.0650	0.066	0.060	0.066	0.060	0.067	726,500	0.0650	6.45%
2025-03-07	0	0.062	0.062	0.067	0.062	0.067	360,000	22,350	0.0621	0.062	0.062	0.067	0.062	0.067	360,000	0.0621	-8.82%
2025-03-06	0	0.068	0.062	0.068	0.062	0.070	1,446,000	91,902	0.0636	0.068	0.062	0.068	0.062	0.070	1,446,000	0.0636	1.49%
2025-03-05	0	0.067	0.060	0.067	0.060	0.068	14,200	895	0.0630	0.067	0.060	0.067	0.060	0.068	14,200	0.0630	0.00%
2025-03-04	0	0.067	0.060	0.068	0.058	0.067	422,000	25,922	0.0614	0.067	0.060	0.068	0.058	0.067	422,000	0.0614	8.06%
2025-03-03	0	0.062	0.058	0.065	0.058	0.075	2,829,402	179,992	0.0636	0.062	0.058	0.065	0.058	0.075	2,829,402	0.0636	-12.68%
2025-02-28	0	0.071	0.065	0.071	0.064	0.080	1,166,400	78,323	0.0671	0.071	0.065	0.071	0.064	0.080	1,166,400	0.0671	-1.39%
2025-02-27	0	0.072	0.068	0.072	0.068	0.075	610,000	44,782	0.0734	0.072	0.068	0.072	0.068	0.075	610,000	0.0734	5.88%
2025-02-26	0	0.068	0.060	0.068	0.066	0.069	972,000	65,366	0.0672	0.068	0.060	0.068	0.066	0.069	972,000	0.0672	-1.45%
2025-02-25	0	0.069	0.062	0.069	0.054	0.070	1,674,720	108,814	0.0650	0.069	0.062	0.069	0.054	0.070	1,674,720	0.0650	16.95%
2025-02-24	0	0.059	0.053	0.059	0.053	0.059	128,001	6,900	0.0539	0.059	0.053	0.059	0.053	0.059	128,001	0.0539	1.72%
2025-02-21	0	0.058	0.052	0.060	0.058	0.060	144,000	8,458	0.0587	0.058	0.052	0.060	0.058	0.060	144,000	0.0587	-1.69%
2025-02-20	0	0.059	0.052	0.059	0.053	0.059	6,000	330	0.0550	0.059	0.052	0.059	0.053	0.059	6,000	0.0550	5.36%
2025-02-19	0	0.056	0.052	0.056	0.052	0.056	23,400	1,247	0.0533	0.056	0.052	0.056	0.052	0.056	23,400	0.0533	0.00%
2025-02-18	0	0.056	0.056	0.058	0.056	0.058	80,000	4,500	0.0563	0.056	0.056	0.058	0.056	0.058	80,000	0.0563	0.00%
2025-02-17	0	0.056	0.056	0.058	0.056	0.056	49,000	2,738	0.0559	0.056	0.056	0.058	0.056	0.056	49,000	0.0559	0.00%
2025-02-14	0	0.056	0.056	0.057	0.053	0.060	532,240	29,776	0.0559	0.056	0.056	0.057	0.053	0.060	532,240	0.0559	-1.75%
2025-02-13	0	0.057	0.052	0.057	0.052	0.057	32,300	1,701	0.0527	0.057	0.052	0.057	0.052	0.057	32,300	0.0527	0.00%
2025-02-12	0	0.057	0.052	0.057	0.051	0.060	268,000	14,068	0.0525	0.057	0.052	0.057	0.051	0.060	268,000	0.0525	9.62%
2025-02-11	0	0.052	0.051	0.057	0.052	0.052	70,000	3,640	0.0520	0.052	0.051	0.057	0.052	0.052	70,000	0.0520	0.00%
2025-02-10	0	0.052	0.052	0.055	0.052	0.053	334,000	17,606	0.0527	0.052	0.052	0.055	0.052	0.053	334,000	0.0527	-5.45%
2025-02-07	0	0.055	0.055	0.061	0.055	0.061	556,000	33,132	0.0596	0.055	0.055	0.061	0.055	0.061	556,000	0.0596	-3.51%
2025-02-06	0	0.057	0.050	0.057	-	-	0	0	-	0.057	0.050	0.057	-	-	0	-	0.00%
2025-02-05	0	0.057	0.049	0.057	0.055	0.057	12,500	685	0.0548	0.057	0.049	0.057	0.055	0.057	12,500	0.0548	3.64%
2025-02-04	0	0.055	0.055	0.059	0.055	0.055	46,000	2,530	0.0550	0.055	0.055	0.059	0.055	0.055	46,000	0.0550	7.84%
2025-02-03	0	0.051	0.051	0.057	-	-	0	0	-	0.051	0.051	0.057	-	-	0	-	0.00%
2025-01-28	0	0.051	0.051	0.057	0.051	0.052	70,000	3,580	0.0511	0.051	0.051	0.057	0.051	0.052	70,000	0.0511	-10.53%
2025-01-27	0	0.057	0.051	0.057	0.052	0.057	8,000	444	0.0555	0.057	0.051	0.057	0.052	0.057	8,000	0.0555	9.62%
2025-01-24	0	0.052	0.052	0.059	0.051	0.056	553,000	28,777	0.0520	0.052	0.052	0.059	0.051	0.056	553,000	0.0520	-7.14%
2025-01-23	0	0.056	0.055	0.056	-	-	0	0	-	0.056	0.055	0.056	-	-	0	-	0.00%
2025-01-22	0	0.056	0.055	0.059	-	-	0	0	-	0.056	0.055	0.059	-	-	0	-	0.00%
2025-01-21	0	0.056	0.055	0.056	0.056	0.056	104,300	5,838	0.0560	0.056	0.055	0.056	0.056	0.056	104,300	0.0560	0.00%
2025-01-20	0	0.056	0.056	0.057	0.056	0.064	13,000	740	0.0569	0.056	0.056	0.057	0.056	0.064	13,000	0.0569	-1.75%
2025-01-17	0	0.057	0.056	0.057	0.057	0.057	8,000	456	0.0570	0.057	0.056	0.057	0.057	0.057	8,000	0.0570	-1.72%
2025-01-16	0	0.058	0.056	0.058	-	-	0	0	-	0.058	0.056	0.058	-	-	0	-	0.00%
2025-01-15	0	0.058	0.058	0.063	0.058	0.061	204,000	11,988	0.0588	0.058	0.058	0.063	0.058	0.061	204,000	0.0588	-6.45%
2025-01-14	0	0.062	0.057	0.062	0.057	0.063	3,444,000	196,700	0.0571	0.062	0.057	0.062	0.057	0.063	3,444,000	0.0571	6.90%
2025-01-13	0	0.058	0.058	0.063	0.058	0.060	10,000	592	0.0592	0.058	0.058	0.063	0.058	0.060	10,000	0.0592	-7.94%
2025-01-10	0	0.063	0.060	0.063	0.056	0.063	194,000	11,770	0.0607	0.063	0.060	0.063	0.056	0.063	194,000	0.0607	1.61%
2025-01-09	0	0.062	0.057	0.062	0.058	0.062	188,000	11,272	0.0600	0.062	0.057	0.062	0.058	0.062	188,000	0.0600	-1.59%
2025-01-08	0	0.063	0.058	0.064	0.063	0.065	6,000	384	0.0640	0.063	0.058	0.064	0.063	0.065	6,000	0.0640	0.00%
2025-01-07	0	0.063	0.058	0.063	0.063	0.068	4,642,000	293,742	0.0633	0.063	0.058	0.063	0.063	0.068	4,642,000	0.0633	0.00%
2025-01-06	0	0.063	0.063	0.067	0.063	0.063	2,040	128	0.0627	0.063	0.063	0.067	0.063	0.063	2,040	0.0627	0.00%
2025-01-03	0	0.063	0.063	0.065	0.063	0.068	680,000	43,254	0.0636	0.063	0.063	0.065	0.063	0.068	680,000	0.0636	0.00%
2025-01-02	0	0.063	0.063	0.065	0.059	0.065	1,024,000	62,450	0.0610	0.063	0.063	0.065	0.059	0.065	1,024,000	0.0610	6.78%
2024-12-31	0	0.059	0.058	0.059	-	-	0	0	-	0.059	0.058	0.059	-	-	0	-	-1.67%
2024-12-30	0	0.060	0.060	0.062	0.055	0.062	7,742,000	442,578	0.0572	0.060	0.060	0.062	0.055	0.062	7,742,000	0.0572	1.69%
2024-12-27	0	0.059	0.054	0.059	0.054	0.060	800,000	43,596	0.0545	0.059	0.054	0.059	0.054	0.060	800,000	0.0545	9.26%
2024-12-24	0	0.054	0.054	0.059	-	-	0	0	-	0.054	0.054	0.059	-	-	0	-	0.00%
2024-12-23	0	0.054	0.053	0.054	0.054	0.060	78,840	4,326	0.0549	0.054	0.053	0.054	0.054	0.060	78,840	0.0549	-10.00%
2024-12-20	0	0.060	0.054	0.060	0.054	0.061	516,000	30,622	0.0593	0.060	0.054	0.060	0.054	0.061	516,000	0.0593	11.11%
2024-12-19	0	0.054	0.050	0.054	0.054	0.054	44,000	2,376	0.0540	0.054	0.050	0.054	0.054	0.054	44,000	0.0540	0.00%
2024-12-18	0	0.054	0.054	0.056	0.051	0.056	586,000	31,164	0.0532	0.054	0.054	0.056	0.051	0.056	586,000	0.0532	8.00%
2024-12-17	0	0.050	0.050	0.055	0.050	0.056	1,108,510	57,732	0.0521	0.050	0.050	0.055	0.050	0.056	1,108,510	0.0521	-15.25%
2024-12-16	0	0.059	0.054	0.060	0.054	0.060	184,000	10,248	0.0557	0.059	0.054	0.060	0.054	0.060	184,000	0.0557	-1.67%
2024-12-13	0	0.060	0.055	0.060	0.054	0.065	854,000	50,818	0.0595	0.060	0.055	0.060	0.054	0.065	854,000	0.0595	1.69%
2024-12-12	0	0.059	0.052	0.059	0.059	0.059	78,000	4,602	0.0590	0.059	0.052	0.059	0.059	0.059	78,000	0.0590	11.32%
2024-12-11	0	0.053	0.053	0.057	0.050	0.055	452,000	23,576	0.0522	0.053	0.053	0.057	0.050	0.055	452,000	0.0522	-3.64%
2024-12-10	0	0.055	0.052	0.055	0.052	0.056	191,500	10,218	0.0534	0.055	0.052	0.055	0.052	0.056	191,500	0.0534	0.00%
2024-12-09	0	0.055	0.052	0.055	0.052	0.055	1,046,000	54,506	0.0521	0.055	0.052	0.055	0.052	0.055	1,046,000	0.0521	-6.78%
2024-12-06	0	0.059	0.054	0.059	0.054	0.059	8,446,500	489,160	0.0579	0.059	0.054	0.059	0.054	0.059	8,446,500	0.0579	-1.67%
2024-12-05	0	0.060	0.059	0.060	-	-	0	0	-	0.060	0.059	0.060	-	-	0	-	0.00%
2024-12-04	0	0.060	0.059	0.060	-	-	0	0	-	0.060	0.059	0.060	-	-	0	-	0.00%
2024-12-03	0	0.060	0.060	0.064	0.060	0.061	70,000	4,206	0.0601	0.060	0.060	0.064	0.060	0.061	70,000	0.0601	-4.76%
2024-12-02	0	0.063	0.063	0.068	0.060	0.069	666,600	43,749	0.0656	0.063	0.063	0.068	0.060	0.069	666,600	0.0656	10.53%
2024-11-29	0	0.057	0.053	0.057	0.052	0.060	2,112,000	113,166	0.0536	0.057	0.053	0.057	0.052	0.060	2,112,000	0.0536	-8.06%
2024-11-28	0	0.062	0.062	0.063	0.058	0.062	470,000	28,928	0.0615	0.062	0.062	0.063	0.058	0.062	470,000	0.0615	6.90%
2024-11-27	0	0.058	0.058	0.059	0.058	0.060	206,000	12,308	0.0597	0.058	0.058	0.059	0.058	0.060	206,000	0.0597	-3.33%
2024-11-26	0	0.060	0.060	0.062	0.059	0.059	190,000	11,210	0.0590	0.060	0.060	0.062	0.059	0.059	190,000	0.0590	1.69%
2024-11-25	0	0.059	0.059	0.061	0.059	0.062	21,000	1,272	0.0606	0.059	0.059	0.061	0.059	0.062	21,000	0.0606	-4.84%
2024-11-22	0	0.062	0.062	0.063	0.062	0.069	534,000	34,052	0.0638	0.062	0.062	0.063	0.062	0.069	534,000	0.0638	-10.14%
2024-11-21	0	0.069	0.065	0.069	0.065	0.075	1,372,600	97,018	0.0707	0.069	0.065	0.069	0.065	0.075	1,372,600	0.0707	13.11%
2024-11-20	0	0.061	0.061	0.066	0.060	0.069	5,794,000	383,530	0.0662	0.061	0.061	0.066	0.060	0.069	5,794,000	0.0662	-10.29%
2024-11-19	0	0.068	0.061	0.068	0.061	0.068	28,000	1,722	0.0615	0.068	0.061	0.068	0.061	0.068	28,000	0.0615	-1.45%
2024-11-18	0	0.069	0.061	0.069	-	-	0	0	-	0.069	0.061	0.069	-	-	0	-	-1.43%
2024-11-15	0	0.070	0.061	0.070	0.070	0.070	2,000	140	0.0700	0.070	0.061	0.070	0.070	0.070	2,000	0.0700	7.69%
2024-11-14	0	0.065	0.063	0.065	0.064	0.065	356,000	23,078	0.0648	0.065	0.063	0.065	0.064	0.065	356,000	0.0648	-1.52%
2024-11-13	0	0.066	0.065	0.075	-	-	0	0	-	0.066	0.065	0.075	-	-	0	-	0.00%
2024-11-12	0	0.066	0.066	0.068	0.066	0.066	124,000	8,184	0.0660	0.066	0.066	0.068	0.066	0.066	124,000	0.0660	1.54%
2024-11-11	0	0.065	0.065	0.072	0.065	0.065	44,000	2,860	0.0650	0.065	0.065	0.072	0.065	0.065	44,000	0.0650	-9.72%
2024-11-08	0	0.072	0.066	0.072	0.067	0.072	4,000	278	0.0695	0.072	0.066	0.072	0.067	0.072	4,000	0.0695	7.46%
2024-11-07	0	0.067	0.067	0.073	0.067	0.075	58,200	3,954	0.0679	0.067	0.067	0.073	0.067	0.075	58,200	0.0679	-1.47%
2024-11-06	0	0.068	0.068	0.071	0.068	0.068	10,000	680	0.0680	0.068	0.068	0.071	0.068	0.068	10,000	0.0680	-4.23%
2024-11-05	0	0.071	0.070	0.071	0.068	0.071	116,000	8,210	0.0708	0.071	0.070	0.071	0.068	0.071	116,000	0.0708	-6.58%
2024-11-04	0	0.076	0.069	0.076	0.068	0.078	210,000	14,414	0.0686	0.076	0.069	0.076	0.068	0.078	210,000	0.0686	1.33%
2024-11-01	0	0.075	0.067	0.075	0.075	0.075	4,000	300	0.0750	0.075	0.067	0.075	0.075	0.075	4,000	0.0750	0.00%
2024-10-31	0	0.075	0.067	0.075	0.075	0.075	2,000	150	0.0750	0.075	0.067	0.075	0.075	0.075	2,000	0.0750	0.00%
2024-10-30	0	0.075	0.066	0.076	-	-	0	0	-	0.075	0.066	0.076	-	-	0	-	0.00%
2024-10-29	0	0.075	0.075	0.078	0.071	0.071	4,000	298	0.0745	0.075	0.075	0.078	0.071	0.071	4,000	0.0745	5.63%
2024-10-28	0	0.071	0.070	0.071	0.068	0.071	132,000	9,360	0.0709	0.071	0.070	0.071	0.068	0.071	132,000	0.0709	-7.79%
2024-10-25	0	0.077	0.067	0.077	0.077	0.078	124,000	9,660	0.0779	0.077	0.067	0.077	0.077	0.078	124,000	0.0779	0.00%
2024-10-24	0	0.077	0.066	0.077	-	-	0	0	-	0.077	0.066	0.077	-	-	0	-	0.00%
2024-10-23	0	0.077	0.070	0.077	0.070	0.079	131,700	9,956	0.0756	0.077	0.070	0.077	0.070	0.079	131,700	0.0756	10.00%
2024-10-22	0	0.070	0.065	0.070	0.065	0.072	163,100	11,376	0.0697	0.070	0.065	0.070	0.065	0.072	163,100	0.0697	-1.41%
2024-10-21	0	0.071	0.065	0.069	0.065	0.073	390,065	27,821	0.0713	0.071	0.065	0.069	0.065	0.073	390,065	0.0713	-2.74%
2024-10-18	0	0.073	0.063	0.073	0.063	0.076	96,800	6,509	0.0672	0.073	0.063	0.073	0.063	0.076	96,800	0.0672	-1.35%
2024-10-17	0	0.074	0.063	0.076	0.062	0.077	31,836	2,223	0.0698	0.074	0.063	0.076	0.062	0.077	31,836	0.0698	0.00%
2024-10-16	0	0.074	0.068	0.075	0.068	0.077	6,140	445	0.0725	0.074	0.068	0.075	0.068	0.077	6,140	0.0725	5.71%
2024-10-15	0	0.070	0.065	0.068	0.065	0.074	123,000	8,117	0.0660	0.070	0.065	0.068	0.065	0.074	123,000	0.0660	2.94%
2024-10-14	0	0.068	0.067	0.068	0.067	0.068	228,000	15,500	0.0680	0.068	0.067	0.068	0.067	0.068	228,000	0.0680	0.00%
2024-10-10	0	0.068	0.068	0.072	0.062	0.072	587,037	39,848	0.0679	0.068	0.068	0.072	0.062	0.072	587,037	0.0679	0.00%
2024-10-09	0	0.068	0.068	0.075	0.068	0.076	1,123,924	77,882	0.0693	0.068	0.068	0.075	0.068	0.076	1,123,924	0.0693	-15.00%
2024-10-08	0	0.080	0.070	0.080	0.070	0.084	3,424,000	258,490	0.0755	0.080	0.070	0.080	0.070	0.084	3,424,000	0.0755	-3.61%
2024-10-07	0	0.083	0.081	0.084	0.074	0.084	4,177,300	328,785	0.0787	0.083	0.081	0.084	0.074	0.084	4,177,300	0.0787	10.67%
2024-10-04	0	0.075	0.075	0.077	0.066	0.078	1,238,400	93,981	0.0759	0.075	0.075	0.077	0.066	0.078	1,238,400	0.0759	-1.32%
2024-10-03	0	0.076	0.075	0.076	0.072	0.079	660,000	48,658	0.0737	0.076	0.075	0.076	0.072	0.079	660,000	0.0737	-3.80%
2024-10-02	0	0.079	0.078	0.079	0.072	0.089	2,104,964	162,994	0.0774	0.079	0.078	0.079	0.072	0.089	2,104,964	0.0774	9.72%
2024-09-30	0	0.072	0.072	0.078	0.070	0.073	1,172,000	83,814	0.0715	0.072	0.072	0.078	0.070	0.073	1,172,000	0.0715	-1.37%
2024-09-27	0	0.073	0.073	0.076	0.070	0.081	1,828,000	134,774	0.0737	0.073	0.073	0.076	0.070	0.081	1,828,000	0.0737	-6.41%
2024-09-26	0	0.078	0.078	0.081	0.078	0.082	1,199,280	95,449	0.0796	0.078	0.078	0.081	0.078	0.082	1,199,280	0.0796	-2.50%
2024-09-25	0	0.080	0.080	0.086	0.080	0.088	1,060,000	89,340	0.0843	0.080	0.080	0.086	0.080	0.088	1,060,000	0.0843	-5.88%
2024-09-24	0	0.085	0.083	0.084	0.078	0.088	3,712,470	305,440	0.0823	0.085	0.083	0.084	0.078	0.088	3,712,470	0.0823	2.41%
2024-09-23	0	0.083	0.081	0.083	0.080	0.099	1,522,000	128,482	0.0844	0.083	0.081	0.083	0.080	0.099	1,522,000	0.0844	-13.54%
2024-09-20	0	0.096	0.091	0.096	0.080	0.116	8,142,000	853,624	0.1048	0.096	0.091	0.096	0.080	0.116	8,142,000	0.1048	-5.88%
2024-09-19	0	0.102	0.098	0.102	0.078	0.113	21,000,725	2,031,566	0.0967	0.102	0.098	0.102	0.078	0.113	21,000,725	0.0967	22.89%
2024-09-17	0	0.083	0.083	0.084	0.058	0.086	7,006,200	480,023	0.0685	0.083	0.083	0.084	0.058	0.086	7,006,200	0.0685	40.68%
2024-09-16	0	0.059	0.050	0.059	0.059	0.060	10,000	592	0.0592	0.059	0.050	0.059	0.059	0.060	10,000	0.0592	7.27%
2024-09-13	0	0.055	0.047	0.055	0.057	0.058	22,000	1,256	0.0571	0.055	0.047	0.055	0.057	0.058	22,000	0.0571	-1.79%
2024-09-12	0	0.056	0.055	0.056	0.053	0.059	144,000	7,932	0.0551	0.056	0.055	0.056	0.053	0.059	144,000	0.0551	7.69%
2024-09-11	0	0.052	0.047	0.052	0.046	0.053	192,000	9,858	0.0513	0.052	0.047	0.052	0.046	0.053	192,000	0.0513	1.96%
2024-09-10	0	0.051	0.045	0.051	0.051	0.052	10,000	518	0.0518	0.051	0.045	0.051	0.051	0.052	10,000	0.0518	0.00%
2024-09-09	0	0.051	0.049	0.052	0.047	0.052	232,010	11,464	0.0494	0.051	0.049	0.052	0.047	0.052	232,010	0.0494	6.25%
2024-09-05	0	0.048	0.048	0.051	0.048	0.048	18,000	864	0.0480	0.048	0.048	0.051	0.048	0.048	18,000	0.0480	-4.00%
2024-09-04	0	0.050	0.046	0.050	0.049	0.052	72,000	3,554	0.0494	0.050	0.046	0.050	0.049	0.052	72,000	0.0494	2.04%
2024-09-03	0	0.049	0.046	0.049	0.046	0.052	152,008	7,212	0.0474	0.049	0.046	0.049	0.046	0.052	152,008	0.0474	-3.92%
2024-09-02	0	0.051	0.047	0.051	0.048	0.053	670,000	34,332	0.0512	0.051	0.047	0.051	0.048	0.053	670,000	0.0512	2.00%
2024-08-30	0	0.050	0.045	0.050	0.043	0.052	32,000	1,588	0.0496	0.050	0.045	0.050	0.043	0.052	32,000	0.0496	4.17%
2024-08-29	0	0.048	0.043	0.048	0.043	0.051	25,388	1,229	0.0484	0.048	0.043	0.048	0.043	0.051	25,388	0.0484	-4.00%
2024-08-28	0	0.050	0.043	0.050	0.050	0.051	18,000	906	0.0503	0.050	0.043	0.050	0.050	0.051	18,000	0.0503	6.38%
2024-08-27	0	0.047	0.043	0.047	0.046	0.049	580,000	27,216	0.0469	0.047	0.043	0.047	0.046	0.049	580,000	0.0469	-2.08%
2024-08-26	0	0.048	0.044	0.048	0.046	0.049	36,000	1,732	0.0481	0.048	0.044	0.048	0.046	0.049	36,000	0.0481	9.09%
2024-08-23	0	0.044	0.041	0.044	0.041	0.054	1,092,000	48,962	0.0448	0.044	0.041	0.044	0.041	0.054	1,092,000	0.0448	-12.00%
2024-08-22	0	0.050	0.048	0.050	0.050	0.070	4,190,000	239,322	0.0571	0.050	0.048	0.050	0.050	0.070	4,190,000	0.0571	2.04%
2024-08-21	0	0.049	0.044	0.049	0.045	0.050	22,000	1,024	0.0465	0.049	0.044	0.049	0.045	0.050	22,000	0.0465	2.08%
2024-08-20	0	0.048	0.045	0.048	0.048	0.048	8,000	384	0.0480	0.048	0.045	0.048	0.048	0.048	8,000	0.0480	2.13%
2024-08-19	0	0.047	0.045	0.047	0.046	0.050	74,000	3,566	0.0482	0.047	0.045	0.047	0.046	0.050	74,000	0.0482	-7.84%
2024-08-16	0	0.051	0.049	0.051	0.045	0.051	136,000	6,374	0.0469	0.051	0.049	0.051	0.045	0.051	136,000	0.0469	2.00%
2024-08-15	0	0.050	0.045	0.050	0.049	0.050	6,000	296	0.0493	0.050	0.045	0.050	0.049	0.050	6,000	0.0493	4.17%
2024-08-14	0	0.048	0.045	0.048	0.045	0.048	20,000	918	0.0459	0.048	0.045	0.048	0.045	0.048	20,000	0.0459	-4.00%
2024-08-13	0	0.050	0.045	0.050	0.046	0.051	4,000	194	0.0485	0.050	0.045	0.050	0.046	0.051	4,000	0.0485	0.00%
2024-08-12	0	0.050	0.045	0.050	0.047	0.051	14,000	686	0.0490	0.050	0.045	0.050	0.047	0.051	14,000	0.0490	2.04%
2024-08-09	0	0.049	0.045	0.049	0.049	0.049	4,000	196	0.0490	0.049	0.045	0.049	0.049	0.049	4,000	0.0490	-2.00%
2024-08-08	0	0.050	0.045	0.050	-	-	0	0	-	0.050	0.045	0.050	-	-	0	-	0.00%
2024-08-07	0	0.050	0.045	0.050	-	-	0	0	-	0.050	0.045	0.050	-	-	0	-	0.00%
2024-08-06	0	0.050	0.045	0.050	-	-	0	0	-	0.050	0.045	0.050	-	-	0	-	0.00%
2024-08-05	0	0.050	0.049	0.050	0.046	0.050	16,000	756	0.0473	0.050	0.049	0.050	0.046	0.050	16,000	0.0473	-1.96%
2024-08-02	0	0.051	0.046	0.051	0.051	0.051	6,000	306	0.0510	0.051	0.046	0.051	0.051	0.051	6,000	0.0510	4.08%
2024-08-01	0	0.049	0.046	0.051	0.049	0.050	12,000	598	0.0498	0.049	0.046	0.051	0.049	0.050	12,000	0.0498	-3.92%
2024-07-31	0	0.051	0.045	0.051	0.046	0.052	106,048	4,911	0.0463	0.051	0.045	0.051	0.046	0.052	106,048	0.0463	-1.92%
2024-07-30	0	0.052	0.046	0.052	0.046	0.052	34,000	1,642	0.0483	0.052	0.046	0.052	0.046	0.052	34,000	0.0483	0.00%
2024-07-29	0	0.052	0.048	0.052	0.048	0.052	12,000	592	0.0493	0.052	0.048	0.052	0.048	0.052	12,000	0.0493	1.96%
2024-07-26	0	0.051	0.048	0.051	-	-	0	0	-	0.051	0.048	0.051	-	-	0	-	-3.77%
2024-07-25	0	0.053	0.048	0.053	0.050	0.053	8,000	406	0.0508	0.053	0.048	0.053	0.050	0.053	8,000	0.0508	3.92%
2024-07-24	0	0.051	0.048	0.051	0.048	0.051	36,000	1,740	0.0483	0.051	0.048	0.051	0.048	0.051	36,000	0.0483	0.00%
2024-07-23	0	0.051	0.048	0.052	0.048	0.051	18,000	888	0.0493	0.051	0.048	0.052	0.048	0.051	18,000	0.0493	0.00%
2024-07-22	0	0.051	0.048	0.051	0.051	0.052	10,000	516	0.0516	0.051	0.048	0.051	0.051	0.052	10,000	0.0516	2.00%
2024-07-19	0	0.050	0.047	0.050	0.052	0.052	8,000	416	0.0520	0.050	0.047	0.050	0.052	0.052	8,000	0.0520	0.00%
2024-07-18	0	0.050	0.044	0.050	0.049	0.052	14,000	706	0.0504	0.050	0.044	0.050	0.049	0.052	14,000	0.0504	-3.85%
2024-07-17	0	0.052	0.044	0.053	0.052	0.052	14,000	728	0.0520	0.052	0.044	0.053	0.052	0.052	14,000	0.0520	0.00%
2024-07-16	0	0.052	0.044	0.052	0.051	0.052	18,120	926	0.0511	0.052	0.044	0.052	0.051	0.052	18,120	0.0511	4.00%
2024-07-15	0	0.050	0.044	0.050	0.048	0.050	10,000	492	0.0492	0.050	0.044	0.050	0.048	0.050	10,000	0.0492	2.04%
2024-07-12	0	0.049	0.044	0.049	0.044	0.049	60,000	2,682	0.0447	0.049	0.044	0.049	0.044	0.049	60,000	0.0447	-2.00%
2024-07-11	0	0.050	0.044	0.050	0.045	0.051	92,000	4,304	0.0468	0.050	0.044	0.050	0.045	0.051	92,000	0.0468	0.00%
2024-07-10	0	0.050	0.045	0.050	0.049	0.051	6,200	305	0.0492	0.050	0.045	0.050	0.049	0.051	6,200	0.0492	2.04%
2024-07-09	0	0.049	0.044	0.049	0.044	0.052	24,000	1,186	0.0494	0.049	0.044	0.049	0.044	0.052	24,000	0.0494	2.08%
2024-07-08	0	0.048	0.042	0.048	0.048	0.048	34,000	1,632	0.0480	0.048	0.042	0.048	0.048	0.048	34,000	0.0480	0.00%
2024-07-05	0	0.048	0.042	0.048	0.042	0.048	46,000	2,090	0.0454	0.048	0.042	0.048	0.042	0.048	46,000	0.0454	6.67%
2024-07-04	0	0.045	0.043	0.046	0.041	0.045	224,000	9,596	0.0428	0.045	0.043	0.046	0.041	0.045	224,000	0.0428	-2.17%
2024-07-03	0	0.046	0.043	0.046	0.043	0.055	478,000	21,868	0.0457	0.046	0.043	0.046	0.043	0.055	478,000	0.0457	0.00%
2024-07-02	0	0.046	0.046	0.052	0.044	0.048	8,122,000	359,622	0.0443	0.046	0.046	0.052	0.044	0.048	8,122,000	0.0443	4.55%
2024-06-28	0	0.044	0.044	0.047	0.041	0.044	340,000	14,468	0.0426	0.044	0.044	0.047	0.041	0.044	340,000	0.0426	-4.35%
2024-06-27	0	0.046	0.045	0.049	0.046	0.046	324,000	14,904	0.0460	0.046	0.045	0.049	0.046	0.046	324,000	0.0460	-11.54%
2024-06-26	0	0.052	0.047	0.052	-	-	0	0	-	0.052	0.047	0.052	-	-	0	-	-3.70%
2024-06-25	0	0.054	0.049	0.054	0.046	0.061	932,000	47,146	0.0506	0.054	0.049	0.054	0.046	0.061	932,000	0.0506	8.00%
2024-06-24	0	0.050	0.045	0.050	0.045	0.052	6,100	288	0.0472	0.050	0.045	0.050	0.045	0.052	6,100	0.0472	-7.41%
2024-06-21	0	0.054	0.045	0.054	-	-	0	0	-	0.054	0.045	0.054	-	-	0	-	0.00%
2024-06-20	0	0.054	0.045	0.054	-	-	0	0	-	0.054	0.045	0.054	-	-	0	-	-1.82%
2024-06-19	0	0.055	0.049	0.056	0.048	0.065	196,000	10,248	0.0523	0.055	0.049	0.056	0.048	0.065	196,000	0.0523	14.58%
2024-06-18	0	0.048	0.046	0.049	-	-	0	0	-	0.048	0.046	0.049	-	-	0	-	0.00%
2024-06-17	0	0.048	0.045	0.049	-	-	32,000	1,536	0.0480	0.048	0.045	0.049	-	-	32,000	0.0480	0.00%
2024-06-14	0	0.048	0.045	0.048	0.045	0.048	150,000	6,894	0.0460	0.048	0.045	0.048	0.045	0.048	150,000	0.0460	0.00%
2024-06-13	0	0.048	0.045	0.048	0.046	0.048	6,000	280	0.0467	0.048	0.045	0.048	0.046	0.048	6,000	0.0467	4.35%
2024-06-12	0	0.046	0.045	0.049	-	-	0	0	-	0.046	0.045	0.049	-	-	0	-	0.00%
2024-06-11	0	0.046	0.045	0.049	0.046	0.046	130,000	5,980	0.0460	0.046	0.045	0.049	0.046	0.046	130,000	0.0460	-13.21%
2024-06-07	0	0.053	0.046	0.053	-	-	0	0	-	0.053	0.046	0.053	-	-	0	-	0.00%
2024-06-06	0	0.053	0.046	0.053	0.046	0.053	26,200	1,269	0.0484	0.053	0.046	0.053	0.046	0.053	26,200	0.0484	1.92%
2024-06-05	0	0.052	0.046	0.053	-	-	33	1	0.0303	0.052	0.046	0.053	-	-	33	0.0303	0.00%
2024-06-04	0	0.052	0.046	0.052	-	-	0	0	-	0.052	0.046	0.052	-	-	0	-	-1.89%
2024-06-03	0	0.053	0.046	0.053	0.053	0.053	4,000	212	0.0530	0.053	0.046	0.053	0.053	0.053	4,000	0.0530	8.16%
2024-05-31	0	0.049	0.049	0.053	0.048	0.048	20,000	960	0.0480	0.049	0.049	0.053	0.048	0.048	20,000	0.0480	-10.91%
2024-05-30	0	0.055	0.053	0.055	0.055	0.055	10,029	551	0.0549	0.055	0.053	0.055	0.055	0.055	10,029	0.0549	1.85%
2024-05-29	0	0.054	0.050	0.054	-	-	0	0	-	0.054	0.050	0.054	-	-	0	-	0.00%
2024-05-28	0	0.054	0.050	0.054	0.050	0.054	26,000	1,324	0.0509	0.054	0.050	0.054	0.050	0.054	26,000	0.0509	0.00%
2024-05-27	0	0.054	0.050	0.055	0.054	0.056	10,000	552	0.0552	0.054	0.050	0.055	0.054	0.056	10,000	0.0552	0.00%
2024-05-24	0	0.054	0.050	0.054	-	-	0	0	-	0.054	0.050	0.054	-	-	0	-	-3.57%
2024-05-23	0	0.056	0.050	0.056	0.056	0.056	6,000	336	0.0560	0.056	0.050	0.056	0.056	0.056	6,000	0.0560	5.66%
2024-05-22	0	0.053	0.050	0.053	0.050	0.055	62,000	3,140	0.0506	0.053	0.050	0.053	0.050	0.055	62,000	0.0506	3.92%
2024-05-21	0	0.051	0.050	0.051	0.042	0.051	370,200	17,420	0.0471	0.051	0.050	0.051	0.042	0.051	370,200	0.0471	-5.56%
2024-05-20	0	0.054	0.048	0.054	0.048	0.054	44,000	2,136	0.0485	0.054	0.048	0.054	0.048	0.054	44,000	0.0485	-1.82%
2024-05-17	0	0.055	0.048	0.055	0.047	0.057	8,000	416	0.0520	0.055	0.048	0.055	0.047	0.057	8,000	0.0520	0.00%
2024-05-16	0	0.055	0.047	0.055	0.051	0.056	13,800	722	0.0523	0.055	0.047	0.055	0.051	0.056	13,800	0.0523	3.77%
2024-05-14	0	0.053	0.048	0.053	0.052	0.053	18,000	952	0.0529	0.053	0.048	0.053	0.052	0.053	18,000	0.0529	0.00%
2024-05-13	0	0.053	0.049	0.053	-	-	0	0	-	0.053	0.049	0.053	-	-	0	-	0.00%
2024-05-10	0	0.053	0.050	0.053	0.048	0.059	152,320	7,526	0.0494	0.053	0.050	0.053	0.048	0.059	152,320	0.0494	-5.36%
2024-05-09	0	0.056	0.055	0.056	0.052	0.057	144,000	7,938	0.0551	0.056	0.055	0.056	0.052	0.057	144,000	0.0551	7.69%
2024-05-08	0	0.052	0.046	0.052	0.050	0.052	26,540	1,345	0.0507	0.052	0.046	0.052	0.050	0.052	26,540	0.0507	6.12%
2024-05-07	0	0.049	0.048	0.053	0.048	0.049	120,050	5,862	0.0488	0.049	0.048	0.053	0.048	0.049	120,050	0.0488	-9.26%
2024-05-06	0	0.054	0.054	0.055	0.041	0.059	980,000	52,078	0.0531	0.054	0.054	0.055	0.041	0.059	980,000	0.0531	17.39%
2024-05-03	0	0.046	0.042	0.046	0.041	0.046	66,600	2,962	0.0445	0.046	0.042	0.046	0.041	0.046	66,600	0.0445	2.22%
2024-05-02	0	0.045	0.041	0.045	0.041	0.045	6,100	257	0.0421	0.045	0.041	0.045	0.041	0.045	6,100	0.0421	0.00%
2024-04-30	0	0.045	0.041	0.045	0.041	0.045	68,200	2,842	0.0417	0.045	0.041	0.045	0.041	0.045	68,200	0.0417	2.27%
2024-04-29	0	0.044	0.042	0.044	0.042	0.044	102,000	4,288	0.0420	0.044	0.042	0.044	0.042	0.044	102,000	0.0420	0.00%
2024-04-26	0	0.044	0.042	0.044	0.042	0.044	104,000	4,372	0.0420	0.044	0.042	0.044	0.042	0.044	104,000	0.0420	0.00%
2024-04-25	0	0.044	0.042	0.044	0.044	0.044	2,000	88	0.0440	0.044	0.042	0.044	0.044	0.044	2,000	0.0440	0.00%
2024-04-24	0	0.044	0.042	0.044	0.042	0.045	324,500	14,109	0.0435	0.044	0.042	0.044	0.042	0.045	324,500	0.0435	-2.22%
2024-04-23	0	0.045	0.043	0.045	0.045	0.047	40,000	1,804	0.0451	0.045	0.043	0.045	0.045	0.047	40,000	0.0451	-2.17%
2024-04-22	0	0.046	0.046	0.049	0.045	0.045	12,000	548	0.0457	0.046	0.046	0.049	0.045	0.045	12,000	0.0457	-8.00%
2024-04-19	0	0.050	0.045	0.050	0.052	0.053	10,000	522	0.0522	0.050	0.045	0.050	0.052	0.053	10,000	0.0522	2.04%
2024-04-18	0	0.049	0.047	0.049	0.047	0.049	194,000	9,126	0.0470	0.049	0.047	0.049	0.047	0.049	194,000	0.0470	-7.55%
2024-04-17	0	0.053	0.047	0.053	0.053	0.053	4,000	212	0.0530	0.053	0.047	0.053	0.053	0.053	4,000	0.0530	-3.64%
2024-04-16	0	0.055	0.047	0.055	-	-	0	0	-	0.055	0.047	0.055	-	-	0	-	0.00%
2024-04-15	0	0.055	0.049	0.055	0.053	0.059	22,001	1,178	0.0535	0.055	0.049	0.055	0.053	0.059	22,001	0.0535	3.77%
2024-04-12	0	0.053	0.044	0.053	0.053	0.053	6,000	318	0.0530	0.053	0.044	0.053	0.053	0.053	6,000	0.0530	6.00%
2024-04-11	0	0.050	0.047	0.050	0.047	0.050	40,300	1,964	0.0487	0.050	0.047	0.050	0.047	0.050	40,300	0.0487	-1.96%
2024-04-10	0	0.051	0.048	0.051	0.048	0.055	266,300	12,941	0.0486	0.051	0.048	0.051	0.048	0.055	266,300	0.0486	-5.56%
2024-04-09	0	0.054	0.051	0.057	0.048	0.069	722,000	35,924	0.0498	0.054	0.051	0.057	0.048	0.069	722,000	0.0498	-11.48%
2024-04-08	0	0.061	0.050	0.061	0.055	0.064	82,000	4,528	0.0552	0.061	0.050	0.061	0.055	0.064	82,000	0.0552	-6.15%
2024-04-05	0	0.065	0.050	0.065	0.061	0.065	110,000	6,730	0.0612	0.065	0.050	0.065	0.061	0.065	110,000	0.0612	12.07%
2024-04-03	0	0.058	0.051	0.058	0.048	0.075	82,000	3,990	0.0487	0.058	0.051	0.058	0.048	0.075	82,000	0.0487	0.00%
2024-04-02	0	0.058	0.050	0.060	0.048	0.060	38,000	2,060	0.0542	0.058	0.050	0.060	0.048	0.060	38,000	0.0542	-4.92%
2024-03-28	0	0.061	0.048	0.061	0.061	0.061	8,000	488	0.0610	0.061	0.048	0.061	0.061	0.061	8,000	0.0610	0.00%
2024-03-27	0	0.061	0.048	0.061	0.065	0.065	2,100	135	0.0643	0.061	0.048	0.061	0.065	0.065	2,100	0.0643	17.31%
2024-03-26	0	0.052	0.050	0.057	0.046	0.067	156,000	7,902	0.0507	0.052	0.050	0.057	0.046	0.067	156,000	0.0507	-8.77%
2024-03-25	0	0.057	0.046	0.070	0.057	0.057	10,000	570	0.0570	0.057	0.046	0.070	0.057	0.057	10,000	0.0570	1.79%
2024-03-22	0	0.056	0.044	0.070	-	-	0	0	-	0.056	0.044	0.070	-	-	0	-	0.00%
2024-03-21	0	0.056	0.047	0.056	0.056	0.062	32,000	1,872	0.0585	0.056	0.047	0.056	0.056	0.062	32,000	0.0585	3.70%
2024-03-20	0	0.054	0.042	0.054	-	-	0	0	-	0.054	0.042	0.054	-	-	0	-	0.00%
2024-03-19	0	0.054	0.041	0.054	0.040	0.054	122,000	6,312	0.0517	0.054	0.041	0.054	0.040	0.054	122,000	0.0517	12.50%
2024-03-18	0	0.048	0.041	0.048	0.041	0.048	41,600	1,947	0.0468	0.048	0.041	0.048	0.041	0.048	41,600	0.0468	0.00%
2024-03-15	0	0.048	0.040	0.048	0.040	0.053	435,908	17,790	0.0408	0.048	0.040	0.048	0.040	0.053	435,908	0.0408	0.00%
2024-03-14	0	0.048	0.046	0.048	0.048	0.048	24,000	1,152	0.0480	0.048	0.046	0.048	0.048	0.048	24,000	0.0480	2.13%
2024-03-13	0	0.047	0.045	0.047	0.047	0.050	1,172,000	55,938	0.0477	0.047	0.045	0.047	0.047	0.050	1,172,000	0.0477	6.82%
2024-03-12	0	0.044	0.043	0.045	0.042	0.046	724,000	31,228	0.0431	0.044	0.043	0.045	0.042	0.046	724,000	0.0431	12.82%
2024-03-11	0	0.039	0.039	0.040	0.034	0.039	1,536,000	58,904	0.0383	0.039	0.039	0.040	0.034	0.039	1,536,000	0.0383	2.63%
2024-03-08	0	0.038	0.034	0.039	0.036	0.038	30,000	1,126	0.0375	0.038	0.034	0.039	0.036	0.038	30,000	0.0375	2.70%
2024-03-07	0	0.037	0.034	0.039	0.037	0.038	102,000	3,776	0.0370	0.037	0.034	0.039	0.037	0.038	102,000	0.0370	-2.63%
2024-03-06	0	0.038	0.033	0.038	0.037	0.038	32,000	1,206	0.0377	0.038	0.033	0.038	0.037	0.038	32,000	0.0377	0.00%
2024-03-05	0	0.038	0.033	0.039	0.037	0.038	116,000	4,314	0.0372	0.038	0.033	0.039	0.037	0.038	116,000	0.0372	0.00%
2024-03-04	0	0.038	0.033	0.038	-	-	0	0	-	0.038	0.033	0.038	-	-	0	-	0.00%
2024-03-01	0	0.038	0.035	0.038	0.035	0.038	378,000	13,334	0.0353	0.038	0.035	0.038	0.035	0.038	378,000	0.0353	5.56%
2024-02-29	0	0.036	0.036	0.038	0.036	0.038	82,036	3,073	0.0375	0.036	0.036	0.038	0.036	0.038	82,036	0.0375	-5.26%
2024-02-28	0	0.038	0.032	0.037	0.033	0.038	50,000	1,830	0.0366	0.038	0.032	0.037	0.033	0.038	50,000	0.0366	11.76%
2024-02-27	0	0.034	0.031	0.037	-	-	0	0	-	0.034	0.031	0.037	-	-	0	-	0.00%
2024-02-26	0	0.034	0.034	0.037	-	-	20	0	-	0.034	0.034	0.037	-	-	20	-	0.00%
2024-02-23	0	0.034	0.032	0.034	0.035	0.037	300,000	11,020	0.0367	0.034	0.032	0.034	0.035	0.037	300,000	0.0367	-2.86%
2024-02-22	0	0.035	0.032	0.035	0.035	0.035	4,040	140	0.0347	0.035	0.032	0.035	0.035	0.035	4,040	0.0347	0.00%
2024-02-21	0	0.035	0.030	0.035	0.030	0.035	228,000	7,780	0.0341	0.035	0.030	0.035	0.030	0.035	228,000	0.0341	16.67%
2024-02-20	0	0.030	0.030	0.033	0.030	0.030	2,000	60	0.0300	0.030	0.030	0.033	0.030	0.030	2,000	0.0300	0.00%
2024-02-19	0	0.030	0.030	0.033	0.030	0.030	40,600	1,215	0.0299	0.030	0.030	0.033	0.030	0.030	40,600	0.0299	-3.23%
2024-02-16	0	0.031	0.030	0.031	-	-	0	0	-	0.031	0.030	0.031	-	-	0	-	0.00%
2024-02-15	0	0.031	0.030	0.031	0.031	0.031	196,000	6,076	0.0310	0.031	0.030	0.031	0.031	0.031	196,000	0.0310	0.00%
2024-02-14	0	0.031	0.031	0.034	-	-	1,000	19	0.0190	0.031	0.031	0.034	-	-	1,000	0.0190	0.00%
2024-02-09	0	0.031	0.031	0.033	-	-	0	0	-	0.031	0.031	0.033	-	-	0	-	0.00%
2024-02-08	0	0.031	0.031	0.033	0.031	0.031	14,000	434	0.0310	0.031	0.031	0.033	0.031	0.031	14,000	0.0310	-6.06%
2024-02-07	0	0.033	0.031	0.033	-	-	0	0	-	0.033	0.031	0.033	-	-	0	-	0.00%
2024-02-06	0	0.033	0.032	0.033	0.033	0.033	90,000	2,970	0.0330	0.033	0.032	0.033	0.033	0.033	90,000	0.0330	0.00%
2024-02-05	0	0.033	0.031	0.033	-	-	0	0	-	0.033	0.031	0.033	-	-	0	-	0.00%
2024-02-02	0	0.033	0.031	0.033	-	-	0	0	-	0.033	0.031	0.033	-	-	0	-	0.00%
2024-02-01	0	0.033	0.031	0.033	0.030	0.034	840,000	25,774	0.0307	0.033	0.031	0.033	0.030	0.034	840,000	0.0307	6.45%
2024-01-31	0	0.031	0.030	0.034	-	-	0	0	-	0.031	0.030	0.034	-	-	0	-	0.00%
2024-01-30	0	0.031	0.030	0.034	-	-	0	0	-	0.031	0.030	0.034	-	-	0	-	0.00%
2024-01-29	0	0.031	0.031	0.034	-	-	0	0	-	0.031	0.031	0.034	-	-	0	-	0.00%
2024-01-26	0	0.031	0.031	0.033	0.031	0.031	44,000	1,364	0.0310	0.031	0.031	0.033	0.031	0.031	44,000	0.0310	-6.06%
2024-01-25	0	0.033	0.031	0.033	-	-	0	0	-	0.033	0.031	0.033	-	-	0	-	0.00%
2024-01-24	0	0.033	0.031	0.034	-	-	0	0	-	0.033	0.031	0.034	-	-	0	-	0.00%
2024-01-23	0	0.033	0.031	0.034	-	-	1,000	21	0.0210	0.033	0.031	0.034	-	-	1,000	0.0210	0.00%
2024-01-22	0	0.033	0.031	0.034	-	-	0	0	-	0.033	0.031	0.034	-	-	0	-	0.00%
2024-01-19	0	0.033	0.031	0.033	-	-	0	0	-	0.033	0.031	0.033	-	-	0	-	-2.94%
2024-01-18	0	0.034	0.031	0.034	-	-	0	0	-	0.034	0.031	0.034	-	-	0	-	0.00%
2024-01-17	0	0.034	0.031	0.034	-	-	0	0	-	0.034	0.031	0.034	-	-	0	-	0.00%
2024-01-16	0	0.034	0.031	0.034	-	-	0	0	-	0.034	0.031	0.034	-	-	0	-	0.00%
2024-01-15	0	0.034	0.031	0.034	-	-	0	0	-	0.034	0.031	0.034	-	-	0	-	0.00%
2024-01-12	0	0.034	0.031	0.034	-	-	0	0	-	0.034	0.031	0.034	-	-	0	-	0.00%
2024-01-11	0	0.034	0.032	0.034	0.032	0.034	124,000	3,976	0.0321	0.034	0.032	0.034	0.032	0.034	124,000	0.0321	6.25%
2024-01-10	0	0.032	0.032	0.034	0.032	0.032	10,000	320	0.0320	0.032	0.032	0.034	0.032	0.032	10,000	0.0320	0.00%
2024-01-09	0	0.032	0.032	0.034	0.032	0.034	208,000	7,056	0.0339	0.032	0.032	0.034	0.032	0.034	208,000	0.0339	-5.88%
2024-01-08	0	0.034	0.031	0.034	-	-	0	0	-	0.034	0.031	0.034	-	-	0	-	0.00%
2024-01-05	0	0.034	0.031	0.034	0.032	0.034	66,800	2,136	0.0320	0.034	0.031	0.034	0.032	0.034	66,800	0.0320	6.25%
2024-01-04	0	0.032	0.032	0.034	-	-	0	0	-	0.032	0.032	0.034	-	-	0	-	0.00%
2024-01-03	0	0.032	0.031	0.034	0.031	0.039	1,360,000	46,234	0.0340	0.032	0.031	0.034	0.031	0.039	1,360,000	0.0340	-8.57%
2024-01-02	0	0.035	0.032	0.035	0.031	0.035	144,000	4,560	0.0317	0.035	0.032	0.035	0.031	0.035	144,000	0.0317	2.94%
2023-12-29	0	0.034	0.033	0.034	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2023-12-28	0	0.034	0.033	0.035	-	-	0	0	-	0.034	0.033	0.035	-	-	0	-	0.00%
2023-12-27	0	0.034	0.031	0.034	-	-	0	0	-	0.034	0.031	0.034	-	-	0	-	-2.86%
2023-12-22	0	0.035	0.031	0.035	-	-	0	0	-	0.035	0.031	0.035	-	-	0	-	0.00%
2023-12-21	0	0.035	0.031	0.035	-	-	0	0	-	0.035	0.031	0.035	-	-	0	-	0.00%
2023-12-20	0	0.035	0.032	0.035	0.030	0.035	133,214	4,197	0.0315	0.035	0.032	0.035	0.030	0.035	133,214	0.0315	9.37%
2023-12-19	0	0.032	0.032	0.034	0.031	0.032	245,501	7,667	0.0312	0.032	0.032	0.034	0.031	0.032	245,501	0.0312	-5.88%
2023-12-18	0	0.034	0.031	0.034	0.031	0.034	12,000	378	0.0315	0.034	0.031	0.034	0.031	0.034	12,000	0.0315	6.25%
2023-12-15	0	0.032	0.031	0.032	0.031	0.032	150,000	4,678	0.0312	0.032	0.031	0.032	0.031	0.032	150,000	0.0312	0.00%
2023-12-14	0	0.032	0.032	0.034	-	-	0	0	-	0.032	0.032	0.034	-	-	0	-	0.00%
2023-12-13	0	0.032	0.031	0.035	0.031	0.035	374,000	12,008	0.0321	0.032	0.031	0.035	0.031	0.035	374,000	0.0321	0.00%
2023-12-12	0	0.032	0.032	0.038	0.032	0.035	726,000	24,104	0.0332	0.032	0.032	0.038	0.032	0.035	726,000	0.0332	-8.57%
2023-12-11	0	0.035	0.035	0.046	0.035	0.035	14,050	491	0.0349	0.035	0.035	0.046	0.035	0.035	14,050	0.0349	-10.26%
2023-12-08	0	0.039	0.039	0.040	0.032	0.045	991,300	38,499	0.0388	0.039	0.039	0.040	0.032	0.045	991,300	0.0388	8.33%
2023-12-07	0	0.036	0.033	0.038	-	-	0	0	-	0.036	0.033	0.038	-	-	0	-	0.00%
2023-12-06	0	0.036	0.036	0.037	0.033	0.037	152,700	5,572	0.0365	0.036	0.036	0.037	0.033	0.037	152,700	0.0365	-2.70%
2023-12-05	0	0.037	0.032	0.037	-	-	0	0	-	0.037	0.032	0.037	-	-	0	-	0.00%
2023-12-04	0	0.037	0.033	0.037	0.037	0.037	14,000	470	0.0336	0.037	0.033	0.037	0.037	0.037	14,000	0.0336	0.00%
2023-12-01	0	0.037	0.033	0.037	0.037	0.037	60,000	2,220	0.0370	0.037	0.033	0.037	0.037	0.037	60,000	0.0370	-2.63%
2023-11-30	0	0.038	0.033	0.038	-	-	0	0	-	0.038	0.033	0.038	-	-	0	-	0.00%
2023-11-29	0	0.038	0.033	0.038	-	-	0	0	-	0.038	0.033	0.038	-	-	0	-	0.00%
2023-11-28	0	0.038	0.033	0.038	-	-	0	0	-	0.038	0.033	0.038	-	-	0	-	0.00%
2023-11-27	0	0.038	0.034	0.038	-	-	0	0	-	0.038	0.034	0.038	-	-	0	-	0.00%
2023-11-24	0	0.038	0.036	0.038	0.031	0.039	680,200	23,420	0.0344	0.038	0.036	0.038	0.031	0.039	680,200	0.0344	15.15%
2023-11-23	0	0.033	0.033	0.037	-	-	150	3	0.0200	0.033	0.033	0.037	-	-	150	0.0200	0.00%
2023-11-22	0	0.033	0.033	0.037	-	-	0	0	-	0.033	0.033	0.037	-	-	0	-	0.00%
2023-11-21	0	0.033	0.033	0.035	0.032	0.033	330,500	10,880	0.0329	0.033	0.033	0.035	0.032	0.033	330,500	0.0329	-2.94%
2023-11-20	0	0.034	0.032	0.038	-	-	500	14	0.0280	0.034	0.032	0.038	-	-	500	0.0280	0.00%
2023-11-17	0	0.034	0.033	0.038	-	-	0	0	-	0.034	0.033	0.038	-	-	0	-	0.00%
2023-11-16	0	0.034	0.034	0.036	0.034	0.034	100,000	3,400	0.0340	0.034	0.034	0.036	0.034	0.034	100,000	0.0340	0.00%
2023-11-15	0	0.034	0.032	0.037	0.034	0.034	30,000	1,020	0.0340	0.034	0.032	0.037	0.034	0.034	30,000	0.0340	0.00%
2023-11-14	0	0.034	0.034	0.036	0.034	0.034	758,000	25,772	0.0340	0.034	0.034	0.036	0.034	0.034	758,000	0.0340	0.00%
2023-11-13	0	0.034	0.034	0.036	-	-	1,209	33	0.0273	0.034	0.034	0.036	-	-	1,209	0.0273	0.00%
2023-11-10	0	0.034	0.034	0.036	0.034	0.036	360,000	12,360	0.0343	0.034	0.034	0.036	0.034	0.036	360,000	0.0343	-5.56%
2023-11-09	0	0.036	0.036	0.037	0.036	0.038	68,002	2,516	0.0370	0.036	0.036	0.037	0.036	0.038	68,002	0.0370	-12.20%
2023-11-08	0	0.041	0.037	0.041	0.036	0.041	62,800	2,432	0.0387	0.041	0.037	0.041	0.036	0.041	62,800	0.0387	-2.38%
2023-11-07	0	0.042	0.037	0.042	0.042	0.042	30,000	1,260	0.0420	0.042	0.037	0.042	0.042	0.042	30,000	0.0420	5.00%
2023-11-06	0	0.040	0.036	0.040	0.042	0.042	52,000	2,184	0.0420	0.040	0.036	0.040	0.042	0.042	52,000	0.0420	14.29%
2023-11-03	0	0.035	0.035	0.041	0.035	0.035	10,000	350	0.0350	0.035	0.035	0.041	0.035	0.035	10,000	0.0350	-2.78%
2023-11-02	0	0.036	0.035	0.042	-	-	0	0	-	0.036	0.035	0.042	-	-	0	-	0.00%
2023-11-01	0	0.036	0.034	0.042	-	-	0	0	-	0.036	0.034	0.042	-	-	0	-	0.00%
2023-10-31	0	0.036	0.036	0.041	0.033	0.033	4,000	132	0.0330	0.036	0.036	0.041	0.033	0.033	4,000	0.0330	-10.00%
2023-10-30	0	0.040	0.033	0.042	0.035	0.040	4,000	150	0.0375	0.040	0.033	0.042	0.035	0.040	4,000	0.0375	5.26%
2023-10-27	0	0.038	0.035	0.038	0.032	0.038	130,000	4,498	0.0346	0.038	0.035	0.038	0.032	0.038	130,000	0.0346	11.76%
2023-10-26	0	0.034	0.034	0.041	-	-	0	0	-	0.034	0.034	0.041	-	-	0	-	3.03%
2023-10-25	0	0.033	0.033	0.035	0.033	0.033	10,000	330	0.0330	0.033	0.033	0.035	0.033	0.033	10,000	0.0330	0.00%
2023-10-24	0	0.033	0.033	0.036	0.033	0.034	30,000	1,000	0.0333	0.033	0.033	0.036	0.033	0.034	30,000	0.0333	-10.81%
2023-10-20	0	0.037	0.035	0.042	-	-	500	12	0.0240	0.037	0.035	0.042	-	-	500	0.0240	0.00%
2023-10-19	0	0.037	0.037	0.042	0.036	0.036	20,000	720	0.0360	0.037	0.037	0.042	0.036	0.036	20,000	0.0360	0.00%
2023-10-18	0	0.037	0.036	0.043	-	-	0	0	-	0.037	0.036	0.043	-	-	0	-	0.00%
2023-10-17	0	0.037	0.037	0.043	0.037	0.037	2,280	83	0.0364	0.037	0.037	0.043	0.037	0.037	2,280	0.0364	-2.63%
2023-10-16	0	0.038	0.037	0.043	-	-	420	13	0.0310	0.038	0.037	0.043	-	-	420	0.0310	0.00%
2023-10-13	0	0.038	0.037	0.040	-	-	330	10	0.0303	0.038	0.037	0.040	-	-	330	0.0303	0.00%
2023-10-12	0	0.038	0.038	0.043	0.037	0.037	20,000	740	0.0370	0.038	0.038	0.043	0.037	0.037	20,000	0.0370	-5.00%
2023-10-11	0	0.040	0.040	0.044	0.037	0.038	20,000	744	0.0372	0.040	0.040	0.044	0.037	0.038	20,000	0.0372	-4.76%
2023-10-10	0	0.042	0.040	0.042	0.035	0.042	210,000	8,004	0.0381	0.042	0.040	0.042	0.035	0.042	210,000	0.0381	16.67%
2023-10-09	0	0.036	0.035	0.040	-	-	300	9	0.0300	0.036	0.035	0.040	-	-	300	0.0300	0.00%
2023-10-06	0	0.036	0.036	0.040	0.035	0.035	32,000	1,120	0.0350	0.036	0.036	0.040	0.035	0.035	32,000	0.0350	-2.70%
2023-10-05	0	0.037	0.037	0.040	0.036	0.039	212,500	7,857	0.0370	0.037	0.037	0.040	0.036	0.039	212,500	0.0370	-5.13%
2023-10-04	0	0.039	0.038	0.047	-	-	0	0	-	0.039	0.038	0.047	-	-	0	-	0.00%
2023-10-03	0	0.039	0.039	0.049	0.038	0.039	314,000	11,946	0.0380	0.039	0.039	0.049	0.038	0.039	314,000	0.0380	0.00%
2023-09-29	0	0.039	0.038	0.049	-	-	0	0	-	0.039	0.038	0.049	-	-	0	-	0.00%
2023-09-28	0	0.039	0.038	0.050	-	-	0	0	-	0.039	0.038	0.050	-	-	0	-	0.00%
2023-09-27	0	0.039	0.039	0.049	0.039	0.039	6,300	242	0.0384	0.039	0.039	0.049	0.039	0.039	6,300	0.0384	-4.88%
2023-09-26	0	0.041	0.038	0.049	-	-	0	0	-	0.041	0.038	0.049	-	-	0	-	0.00%
2023-09-25	0	0.041	0.041	0.049	0.040	0.042	10,000	414	0.0414	0.041	0.041	0.049	0.040	0.042	10,000	0.0414	-14.58%
2023-09-22	0	0.048	0.045	0.048	0.044	0.048	82,000	3,616	0.0441	0.048	0.045	0.048	0.044	0.048	82,000	0.0441	14.29%
2023-09-21	0	0.042	0.042	0.045	-	-	0	0	-	0.042	0.042	0.045	-	-	0	-	5.00%
2023-09-20	0	0.040	0.038	0.045	0.040	0.041	80,000	3,242	0.0405	0.040	0.038	0.045	0.040	0.041	80,000	0.0405	-2.44%
2023-09-19	0	0.041	0.041	0.043	0.040	0.044	2,150,000	90,160	0.0419	0.041	0.041	0.043	0.040	0.044	2,150,000	0.0419	-8.89%
2023-09-18	0	0.045	0.045	0.052	0.045	0.049	109,000	5,059	0.0464	0.045	0.045	0.052	0.045	0.049	109,000	0.0464	-8.16%
2023-09-15	0	0.049	0.049	0.054	0.049	0.049	8,001	392	0.0490	0.049	0.049	0.054	0.049	0.049	8,001	0.0490	0.00%
2023-09-14	0	0.049	0.049	0.050	0.049	0.050	22,000	1,098	0.0499	0.049	0.049	0.050	0.049	0.050	22,000	0.0499	-2.00%
2023-09-13	0	0.050	0.049	0.050	0.050	0.054	666,600	33,923	0.0509	0.050	0.049	0.050	0.050	0.054	666,600	0.0509	0.00%
2023-09-12	0	0.050	0.050	0.055	-	-	0	0	-	0.050	0.050	0.055	-	-	0	-	0.00%
2023-09-11	0	0.050	0.050	0.055	0.050	0.050	10,000	500	0.0500	0.050	0.050	0.055	0.050	0.050	10,000	0.0500	2.04%
2023-09-07	0	0.049	0.049	0.055	0.049	0.049	20,000	980	0.0490	0.049	0.049	0.055	0.049	0.049	20,000	0.0490	-2.00%
2023-09-06	0	0.050	0.049	0.054	0.050	0.050	300,000	15,000	0.0500	0.050	0.049	0.054	0.050	0.050	300,000	0.0500	0.00%
2023-09-05	0	0.050	0.049	0.057	0.050	0.050	16,000	800	0.0500	0.050	0.049	0.057	0.050	0.050	16,000	0.0500	-15.25%
2023-09-04	0	0.059	0.056	0.059	0.053	0.060	39,020	2,250	0.0577	0.059	0.056	0.059	0.053	0.060	39,020	0.0577	15.69%
2023-08-31	0	0.051	0.051	0.056	0.051	0.051	23,000	1,161	0.0505	0.051	0.051	0.056	0.051	0.051	23,000	0.0505	0.00%
2023-08-30	0	0.051	0.051	0.056	0.051	0.051	26,000	1,326	0.0510	0.051	0.051	0.056	0.051	0.051	26,000	0.0510	-8.93%
2023-08-29	0	0.056	0.051	0.056	0.055	0.056	62,500	3,489	0.0558	0.056	0.051	0.056	0.055	0.056	62,500	0.0558	14.29%
2023-08-28	0	0.049	0.049	0.056	0.049	0.055	470,000	24,620	0.0524	0.049	0.049	0.056	0.049	0.055	470,000	0.0524	-10.91%
2023-08-25	0	0.055	0.054	0.060	-	-	0	0	-	0.055	0.054	0.060	-	-	0	-	0.00%
2023-08-24	0	0.055	0.055	0.059	-	-	0	0	-	0.055	0.055	0.059	-	-	0	-	1.85%
2023-08-23	0	0.054	0.054	0.060	-	-	0	0	-	0.054	0.054	0.060	-	-	0	-	0.00%
2023-08-22	0	0.054	0.054	0.057	0.053	0.061	260,100	15,644	0.0601	0.054	0.054	0.057	0.053	0.061	260,100	0.0601	-5.26%
2023-08-21	0	0.057	0.053	0.057	0.053	0.058	322,700	18,077	0.0560	0.057	0.053	0.057	0.053	0.058	322,700	0.0560	7.55%
2023-08-18	0	0.053	0.053	0.061	0.053	0.053	2,500	127	0.0508	0.053	0.053	0.061	0.053	0.053	2,500	0.0508	-11.67%
2023-08-17	0	0.060	0.054	0.061	0.053	0.060	10,000	550	0.0550	0.060	0.054	0.061	0.053	0.060	10,000	0.0550	9.09%
2023-08-16	0	0.055	0.055	0.060	0.055	0.061	305,000	17,898	0.0587	0.055	0.055	0.060	0.055	0.061	305,000	0.0587	-3.51%
2023-08-15	0	0.057	0.056	0.062	0.057	0.057	30,420	1,730	0.0569	0.057	0.056	0.062	0.057	0.057	30,420	0.0569	1.79%
2023-08-14	0	0.056	0.056	0.060	0.056	0.061	704,000	42,912	0.0610	0.056	0.056	0.060	0.056	0.061	704,000	0.0610	-11.11%
2023-08-11	0	0.063	0.063	0.067	0.061	0.069	2,542,000	166,832	0.0656	0.063	0.063	0.067	0.061	0.069	2,542,000	0.0656	-1.56%
2023-08-10	0	0.064	0.064	0.067	0.056	0.068	3,962,000	260,970	0.0659	0.064	0.064	0.067	0.056	0.068	3,962,000	0.0659	10.34%
2023-08-09	0	0.058	0.058	0.065	0.054	0.062	414,000	24,962	0.0603	0.058	0.058	0.065	0.054	0.062	414,000	0.0603	-6.45%
2023-08-08	0	0.062	0.052	0.062	0.052	0.062	192,000	11,072	0.0577	0.062	0.052	0.062	0.052	0.062	192,000	0.0577	6.90%
2023-08-07	0	0.058	0.058	0.066	0.057	0.057	46,000	2,622	0.0570	0.058	0.058	0.066	0.057	0.057	46,000	0.0570	-4.92%
2023-08-04	0	0.061	0.061	0.066	0.059	0.066	450,300	28,074	0.0623	0.061	0.061	0.066	0.059	0.066	450,300	0.0623	3.39%
2023-08-03	0	0.059	0.059	0.062	0.056	0.060	1,888,000	111,088	0.0588	0.059	0.059	0.062	0.056	0.060	1,888,000	0.0588	-6.35%
2023-08-02	0	0.063	0.062	0.063	0.046	0.066	6,974,000	408,068	0.0585	0.063	0.062	0.063	0.046	0.066	6,974,000	0.0585	31.25%
2023-08-01	0	0.048	0.048	0.050	0.044	0.050	869,050	42,160	0.0485	0.048	0.048	0.050	0.044	0.050	869,050	0.0485	9.09%
2023-07-31	0	0.044	0.044	0.050	0.042	0.050	1,658,000	76,888	0.0464	0.044	0.044	0.050	0.042	0.050	1,658,000	0.0464	7.32%
2023-07-28	0	0.041	0.041	0.047	0.041	0.048	524,000	22,722	0.0434	0.041	0.041	0.047	0.041	0.048	524,000	0.0434	-2.38%
2023-07-27	0	0.042	0.042	0.048	0.041	0.051	2,334,000	111,072	0.0476	0.042	0.042	0.048	0.041	0.051	2,334,000	0.0476	10.53%
2023-07-26	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-06-30	0	0.038	0.037	0.043	-	-	0	0	-	0.038	0.037	0.043	-	-	0	-	0.00%
2023-06-29	0	0.038	0.038	0.043	0.038	0.038	80,000	3,040	0.0380	0.038	0.038	0.043	0.038	0.038	80,000	0.0380	-2.56%
2023-06-28	0	0.039	0.039	0.043	0.039	0.039	30,000	1,170	0.0390	0.039	0.039	0.043	0.039	0.039	30,000	0.0390	0.00%
2023-06-27	0	0.039	0.039	0.043	-	-	24,000	936	0.0390	0.039	0.039	0.043	-	-	24,000	0.0390	0.00%
2023-06-26	0	0.039	0.039	0.043	0.039	0.039	2,200	83	0.0377	0.039	0.039	0.043	0.039	0.039	2,200	0.0377	2.63%
2023-06-23	0	0.038	0.038	0.043	0.038	0.038	13,880	518	0.0373	0.038	0.038	0.043	0.038	0.038	13,880	0.0373	-5.00%
2023-06-21	0	0.040	0.039	0.040	-	-	0	0	-	0.040	0.039	0.040	-	-	0	-	0.00%
2023-06-20	0	0.040	0.040	0.043	0.040	0.040	2,000	80	0.0400	0.040	0.040	0.043	0.040	0.040	2,000	0.0400	5.26%
2023-06-19	0	0.038	0.038	0.043	0.038	0.045	116,000	4,624	0.0399	0.038	0.038	0.043	0.038	0.045	116,000	0.0399	-15.56%
2023-06-16	0	0.045	0.040	0.045	0.045	0.045	128,000	5,760	0.0450	0.045	0.040	0.045	0.045	0.045	128,000	0.0450	15.38%
2023-06-15	0	0.039	0.039	0.045	0.039	0.039	6,103	229	0.0375	0.039	0.039	0.045	0.039	0.039	6,103	0.0375	-7.14%
2023-06-14	0	0.042	0.042	0.045	0.040	0.042	118,620	4,846	0.0409	0.042	0.042	0.045	0.040	0.042	118,620	0.0409	0.00%
2023-06-13	0	0.042	0.040	0.049	-	-	0	0	-	0.042	0.040	0.049	-	-	0	-	0.00%
2023-06-12	0	0.042	0.041	0.047	0.040	0.050	116,000	4,994	0.0431	0.042	0.041	0.047	0.040	0.050	116,000	0.0431	-8.70%
2023-06-09	0	0.046	0.041	0.046	0.045	0.050	588,000	28,056	0.0477	0.046	0.041	0.046	0.045	0.050	588,000	0.0477	15.00%
2023-06-08	0	0.040	0.036	0.045	-	-	0	0	-	0.040	0.036	0.045	-	-	0	-	0.00%
2023-06-07	0	0.040	0.040	0.045	-	-	0	0	-	0.040	0.040	0.045	-	-	0	-	5.26%
2023-06-06	0	0.038	0.038	0.041	0.037	0.038	290,000	10,900	0.0376	0.038	0.038	0.041	0.037	0.038	290,000	0.0376	-5.00%
2023-06-05	0	0.040	0.037	0.045	-	-	0	0	-	0.040	0.037	0.045	-	-	0	-	0.00%
2023-06-02	0	0.040	0.040	0.044	-	-	0	0	-	0.040	0.040	0.044	-	-	0	-	2.56%
2023-06-01	0	0.039	0.039	0.045	-	-	0	0	-	0.039	0.039	0.045	-	-	0	-	2.63%
2023-05-31	0	0.038	0.038	0.044	-	-	0	0	-	0.038	0.038	0.044	-	-	0	-	0.00%
2023-05-30	0	0.038	0.038	0.044	0.038	0.038	14,000	532	0.0380	0.038	0.038	0.044	0.038	0.038	14,000	0.0380	-5.00%
2023-05-29	0	0.040	0.040	0.044	0.040	0.043	395,820	16,113	0.0407	0.040	0.040	0.044	0.040	0.043	395,820	0.0407	-6.98%
2023-05-25	0	0.043	0.043	0.048	-	-	0	0	-	0.043	0.043	0.048	-	-	0	-	0.00%
2023-05-24	0	0.043	0.043	0.048	0.043	0.043	4,000	172	0.0430	0.043	0.043	0.048	0.043	0.043	4,000	0.0430	0.00%
2023-05-23	0	0.043	0.043	0.047	-	-	0	0	-	0.043	0.043	0.047	-	-	0	-	0.00%
2023-05-22	0	0.043	0.043	0.046	0.043	0.045	284,600	12,301	0.0432	0.043	0.043	0.046	0.043	0.045	284,600	0.0432	-14.00%
2023-05-19	0	0.050	0.046	0.050	0.050	0.050	44,000	2,200	0.0500	0.050	0.046	0.050	0.050	0.050	44,000	0.0500	0.00%
2023-05-18	0	0.050	0.049	0.050	0.048	0.050	526,080	26,059	0.0495	0.050	0.049	0.050	0.048	0.050	526,080	0.0495	4.17%
2023-05-17	0	0.048	0.048	0.053	0.046	0.051	1,224,000	60,920	0.0498	0.048	0.048	0.053	0.046	0.051	1,224,000	0.0498	11.63%
2023-05-16	0	0.043	0.041	0.050	0.043	0.053	958,000	47,378	0.0495	0.043	0.041	0.050	0.043	0.053	958,000	0.0495	-4.44%
2023-05-15	0	0.045	0.043	0.050	-	-	0	0	-	0.045	0.043	0.050	-	-	0	-	0.00%
2023-05-12	0	0.045	0.043	0.050	0.045	0.046	1,518,000	68,492	0.0451	0.045	0.043	0.050	0.045	0.046	1,518,000	0.0451	0.00%
2023-05-11	0	0.045	0.043	0.050	0.045	0.045	82,000	3,690	0.0450	0.045	0.043	0.050	0.045	0.045	82,000	0.0450	4.65%
2023-05-10	0	0.043	0.043	0.052	0.043	0.044	84,000	3,642	0.0434	0.043	0.043	0.052	0.043	0.044	84,000	0.0434	-12.24%
2023-05-09	0	0.049	0.043	0.050	-	-	0	0	-	0.049	0.043	0.050	-	-	0	-	0.00%
2023-05-08	0	0.049	0.049	0.050	0.042	0.050	1,062,100	51,765	0.0487	0.049	0.049	0.050	0.042	0.050	1,062,100	0.0487	16.67%
2023-05-05	0	0.042	0.042	0.048	-	-	0	0	-	0.042	0.042	0.048	-	-	0	-	0.00%
2023-05-04	0	0.042	0.042	0.047	0.042	0.042	240,000	10,080	0.0420	0.042	0.042	0.047	0.042	0.042	240,000	0.0420	-14.29%
2023-05-03	0	0.049	0.042	0.049	0.045	0.049	935,300	45,775	0.0489	0.049	0.042	0.049	0.045	0.049	935,300	0.0489	0.00%
2023-05-02	0	0.049	0.044	0.049	0.042	0.049	2,268,000	110,156	0.0486	0.049	0.044	0.049	0.042	0.049	2,268,000	0.0486	8.89%
2023-04-28	0	0.045	0.042	0.045	0.041	0.050	3,162,000	149,314	0.0472	0.045	0.042	0.045	0.041	0.050	3,162,000	0.0472	9.76%
2023-04-27	0	0.041	0.033	0.042	-	-	0	0	-	0.041	0.033	0.042	-	-	0	-	-2.38%
2023-04-26	0	0.042	0.036	0.042	0.036	0.043	28,000	1,148	0.0410	0.042	0.036	0.042	0.036	0.043	28,000	0.0410	13.51%
2023-04-25	0	0.037	0.036	0.038	0.038	0.038	48,500	1,837	0.0379	0.037	0.036	0.038	0.038	0.038	48,500	0.0379	-2.63%
2023-04-24	0	0.038	0.038	0.040	-	-	0	0	-	0.038	0.038	0.040	-	-	0	-	0.00%
2023-04-21	0	0.038	0.038	0.042	0.038	0.038	23,000	868	0.0377	0.038	0.038	0.042	0.038	0.038	23,000	0.0377	-2.56%
2023-04-20	0	0.039	0.039	0.043	0.038	0.038	3,800	135	0.0355	0.039	0.039	0.043	0.038	0.038	3,800	0.0355	0.00%
2023-04-19	0	0.039	0.039	0.043	0.039	0.039	300,000	11,700	0.0390	0.039	0.039	0.043	0.039	0.039	300,000	0.0390	2.63%
2023-04-18	0	0.038	0.038	0.042	0.038	0.038	22,000	836	0.0380	0.038	0.038	0.042	0.038	0.038	22,000	0.0380	-5.00%
2023-04-17	0	0.040	0.040	0.044	0.039	0.040	16,300	636	0.0390	0.040	0.040	0.044	0.039	0.040	16,300	0.0390	2.56%
2023-04-14	0	0.039	0.039	0.043	0.038	0.038	10,151	385	0.0379	0.039	0.039	0.043	0.038	0.038	10,151	0.0379	-2.50%
2023-04-13	0	0.040	0.040	0.043	0.039	0.040	412,000	16,204	0.0393	0.040	0.040	0.043	0.039	0.040	412,000	0.0393	0.00%
2023-04-12	0	0.040	0.040	0.043	0.040	0.040	2,000	80	0.0400	0.040	0.040	0.043	0.040	0.040	2,000	0.0400	-2.44%
2023-04-11	0	0.041	0.039	0.043	0.041	0.041	6,000	246	0.0410	0.041	0.039	0.043	0.041	0.041	6,000	0.0410	2.50%
2023-04-06	0	0.040	0.040	0.044	-	-	0	0	-	0.040	0.040	0.044	-	-	0	-	0.00%
2023-04-04	0	0.040	0.040	0.045	-	-	0	0	-	0.040	0.040	0.045	-	-	0	-	0.00%
2023-04-03	0	0.040	0.040	0.043	0.039	0.040	25,000	968	0.0387	0.040	0.040	0.043	0.039	0.040	25,000	0.0387	0.00%
2023-03-31	0	0.040	0.040	0.044	0.038	0.040	9,000	347	0.0386	0.040	0.040	0.044	0.038	0.040	9,000	0.0386	-6.98%
2023-03-30	0	0.043	0.039	0.043	0.037	0.043	602,008	24,730	0.0411	0.043	0.039	0.043	0.037	0.043	602,008	0.0411	16.22%
2023-03-29	0	0.037	0.037	0.039	0.035	0.039	400,000	14,606	0.0365	0.037	0.037	0.039	0.035	0.039	400,000	0.0365	-5.13%
2023-03-28	0	0.039	0.038	0.042	0.037	0.046	4,648,000	182,042	0.0392	0.039	0.038	0.042	0.037	0.046	4,648,000	0.0392	-15.22%
2023-03-27	0	0.046	0.044	0.050	-	-	0	0	-	0.046	0.044	0.050	-	-	0	-	0.00%
2023-03-24	0	0.046	0.044	0.050	0.046	0.046	84,000	3,864	0.0460	0.046	0.044	0.050	0.046	0.046	84,000	0.0460	0.00%
2023-03-23	0	0.046	0.044	0.050	0.046	0.046	66,302	3,047	0.0460	0.046	0.044	0.050	0.046	0.046	66,302	0.0460	0.00%
2023-03-22	0	0.046	0.046	0.050	-	-	14	0	-	0.046	0.046	0.050	-	-	14	-	0.00%
2023-03-21	0	0.046	0.046	0.050	0.046	0.046	38,000	1,748	0.0460	0.046	0.046	0.050	0.046	0.046	38,000	0.0460	-4.17%
2023-03-20	0	0.048	0.045	0.048	-	-	1,000	36	0.0360	0.048	0.045	0.048	-	-	1,000	0.0360	0.00%
2023-03-17	0	0.048	0.044	0.050	0.044	0.048	1,494,220	67,723	0.0453	0.048	0.044	0.050	0.044	0.048	1,494,220	0.0453	0.00%
2023-03-16	0	0.048	0.046	0.048	-	-	0	0	-	0.048	0.046	0.048	-	-	0	-	-5.88%
2023-03-15	0	0.051	0.051	0.055	0.049	0.056	1,742,000	93,384	0.0536	0.051	0.051	0.055	0.049	0.056	1,742,000	0.0536	2.00%
2023-03-14	0	0.050	0.046	0.050	0.046	0.052	284,000	14,078	0.0496	0.050	0.046	0.050	0.046	0.052	284,000	0.0496	6.38%
2023-03-13	0	0.047	0.047	0.050	0.047	0.047	12,000	564	0.0470	0.047	0.047	0.050	0.047	0.047	12,000	0.0470	-6.00%
2023-03-10	0	0.050	0.046	0.050	-	-	0	0	-	0.050	0.046	0.050	-	-	0	-	-1.96%
2023-03-09	0	0.051	0.048	0.051	0.048	0.051	105,000	5,337	0.0508	0.051	0.048	0.051	0.048	0.051	105,000	0.0508	0.00%
2023-03-08	0	0.051	0.053	0.056	-	-	140,000	6,860	0.0490	0.051	0.053	0.056	-	-	140,000	0.0490	6.25%
2023-03-07	0	0.048	0.048	0.052	0.048	0.048	2,000	96	0.0480	0.048	0.048	0.052	0.048	0.048	2,000	0.0480	0.00%
2023-03-06	0	0.048	0.048	0.056	0.047	0.052	666,020	31,522	0.0473	0.048	0.048	0.056	0.047	0.052	666,020	0.0473	-7.69%
2023-03-03	0	0.052	0.050	0.052	0.046	0.052	1,973,000	96,036	0.0487	0.052	0.050	0.052	0.046	0.052	1,973,000	0.0487	8.33%
2023-03-02	0	0.048	0.041	0.049	-	-	0	0	-	0.048	0.041	0.049	-	-	0	-	0.00%
2023-03-01	0	0.048	0.046	0.049	0.048	0.048	456,000	21,888	0.0480	0.048	0.046	0.049	0.048	0.048	456,000	0.0480	0.00%
2023-02-28	0	0.048	0.041	0.049	-	-	64,000	2,816	0.0440	0.048	0.041	0.049	-	-	64,000	0.0440	0.00%
2023-02-27	0	0.048	0.044	0.049	-	-	2,000	94	0.0470	0.048	0.044	0.049	-	-	2,000	0.0470	2.13%
2023-02-24	0	0.047	0.045	0.047	-	-	136	5	0.0368	0.047	0.045	0.047	-	-	136	0.0368	0.00%
2023-02-23	0	0.047	0.046	0.047	-	-	0	0	-	0.047	0.046	0.047	-	-	0	-	0.00%
2023-02-22	0	0.047	0.047	0.048	0.043	0.044	20,000	870	0.0435	0.047	0.047	0.048	0.043	0.044	20,000	0.0435	0.00%
2023-02-21	0	0.047	0.044	0.048	0.044	0.047	1,134,000	50,680	0.0447	0.047	0.044	0.048	0.044	0.047	1,134,000	0.0447	2.17%
2023-02-20	0	0.046	0.046	0.050	0.045	0.051	456,500	21,561	0.0472	0.046	0.046	0.050	0.045	0.051	456,500	0.0472	-6.12%
2023-02-17	0	0.049	0.047	0.050	0.049	0.049	60,000	2,940	0.0490	0.049	0.047	0.050	0.049	0.049	60,000	0.0490	0.00%
2023-02-16	0	0.049	0.047	0.051	0.049	0.057	3,072,100	154,196	0.0502	0.049	0.047	0.051	0.049	0.057	3,072,100	0.0502	2.08%
2023-02-15	0	0.048	0.046	0.049	0.046	0.050	260,261	12,831	0.0493	0.048	0.046	0.049	0.046	0.050	260,261	0.0493	-4.00%
2023-02-14	0	0.050	0.046	0.050	-	-	0	0	-	0.050	0.046	0.050	-	-	0	-	-1.96%
2023-02-13	0	0.051	0.047	0.052	0.045	0.052	268,005	12,328	0.0460	0.051	0.047	0.052	0.045	0.052	268,005	0.0460	8.51%
2023-02-10	0	0.047	0.047	0.050	0.046	0.047	130,000	6,004	0.0462	0.047	0.047	0.050	0.046	0.047	130,000	0.0462	-6.00%
2023-02-09	0	0.050	0.049	0.050	0.047	0.050	362,000	17,334	0.0479	0.050	0.049	0.050	0.047	0.050	362,000	0.0479	4.17%
2023-02-08	0	0.048	0.048	0.051	0.048	0.048	4,000	192	0.0480	0.048	0.048	0.051	0.048	0.048	4,000	0.0480	0.00%
2023-02-07	0	0.048	0.048	0.052	0.047	0.048	58,000	2,736	0.0472	0.048	0.048	0.052	0.047	0.048	58,000	0.0472	-7.69%
2023-02-06	0	0.052	0.048	0.052	-	-	0	0	-	0.052	0.048	0.052	-	-	0	-	0.00%
2023-02-03	0	0.052	0.050	0.053	0.050	0.053	2,113,180	105,883	0.0501	0.052	0.050	0.053	0.050	0.053	2,113,180	0.0501	1.96%
2023-02-02	0	0.051	0.050	0.053	0.050	0.052	304,000	15,422	0.0507	0.051	0.050	0.053	0.050	0.052	304,000	0.0507	-3.77%
2023-02-01	0	0.053	0.053	0.055	0.049	0.058	5,234,000	272,290	0.0520	0.053	0.053	0.055	0.049	0.058	5,234,000	0.0520	12.77%
2023-01-31	0	0.047	0.047	0.051	0.046	0.046	20,000	920	0.0460	0.047	0.047	0.051	0.046	0.046	20,000	0.0460	2.17%
2023-01-30	0	0.046	0.046	0.051	0.045	0.046	4,000	182	0.0455	0.046	0.046	0.051	0.045	0.046	4,000	0.0455	-6.12%
2023-01-27	0	0.049	0.045	0.049	-	-	510	18	0.0353	0.049	0.045	0.049	-	-	510	0.0353	0.00%
2023-01-26	0	0.049	0.045	0.050	0.049	0.049	241,200	11,814	0.0490	0.049	0.045	0.050	0.049	0.049	241,200	0.0490	0.00%
2023-01-20	0	0.049	0.045	0.049	-	-	0	0	-	0.049	0.045	0.049	-	-	0	-	0.00%
2023-01-19	0	0.049	0.047	0.051	0.045	0.045	10,000	450	0.0450	0.049	0.047	0.051	0.045	0.045	10,000	0.0450	8.89%
2023-01-18	0	0.045	0.045	0.051	-	-	0	0	-	0.045	0.045	0.051	-	-	0	-	0.00%
2023-01-17	0	0.045	0.045	0.052	0.045	0.045	5,000	213	0.0426	0.045	0.045	0.052	0.045	0.045	5,000	0.0426	-2.17%
2023-01-16	0	0.046	0.046	0.052	0.045	0.046	12,000	542	0.0452	0.046	0.046	0.052	0.045	0.046	12,000	0.0452	-4.17%
2023-01-13	0	0.048	0.045	0.048	0.045	0.048	322,000	15,420	0.0479	0.048	0.045	0.048	0.045	0.048	322,000	0.0479	2.13%
2023-01-12	0	0.047	0.045	0.047	0.047	0.047	10,000	470	0.0470	0.047	0.045	0.047	0.047	0.047	10,000	0.0470	0.00%
2023-01-11	0	0.047	0.047	0.051	-	-	200	8	0.0400	0.047	0.047	0.051	-	-	200	0.0400	0.00%
2023-01-10	0	0.047	0.045	0.050	0.047	0.048	402,000	18,904	0.0470	0.047	0.045	0.050	0.047	0.048	402,000	0.0470	0.00%
2023-01-09	0	0.047	0.047	0.050	-	-	0	0	-	0.047	0.047	0.050	-	-	0	-	0.00%
2023-01-06	0	0.047	0.045	0.051	0.045	0.045	12,000	540	0.0450	0.047	0.045	0.051	0.045	0.045	12,000	0.0450	2.17%
2023-01-05	0	0.046	0.046	0.052	0.045	0.046	22,000	1,002	0.0455	0.046	0.046	0.052	0.045	0.046	22,000	0.0455	0.00%
2023-01-04	0	0.046	0.046	0.048	0.046	0.048	542,000	25,016	0.0462	0.046	0.046	0.048	0.046	0.048	542,000	0.0462	-8.00%
2023-01-03	0	0.050	0.050	0.054	0.048	0.050	250,000	12,220	0.0489	0.050	0.050	0.054	0.048	0.050	250,000	0.0489	0.00%
2022-12-30	0	0.050	0.047	0.050	0.050	0.050	30,000	1,500	0.0500	0.050	0.047	0.050	0.050	0.050	30,000	0.0500	-3.85%
2022-12-29	0	0.052	0.048	0.053	0.048	0.054	548,000	28,836	0.0526	0.052	0.048	0.053	0.048	0.054	548,000	0.0526	0.00%
2022-12-28	0	0.052	0.047	0.052	0.053	0.053	20,000	1,060	0.0530	0.052	0.047	0.052	0.053	0.053	20,000	0.0530	-1.89%
2022-12-23	0	0.053	0.049	0.053	0.045	0.053	671,101	35,063	0.0522	0.053	0.049	0.053	0.045	0.053	671,101	0.0522	12.77%
2022-12-22	0	0.047	0.045	0.047	0.045	0.047	10,500	483	0.0460	0.047	0.045	0.047	0.045	0.047	10,500	0.0460	0.00%
2022-12-21	0	0.047	0.047	0.051	-	-	0	0	-	0.047	0.047	0.051	-	-	0	-	0.00%
2022-12-20	0	0.047	0.045	0.051	-	-	0	0	-	0.047	0.045	0.051	-	-	0	-	0.00%
2022-12-19	0	0.047	0.047	0.051	-	-	0	0	-	0.047	0.047	0.051	-	-	0	-	0.00%
2022-12-16	0	0.047	0.047	0.048	0.047	0.048	46,000	2,178	0.0473	0.047	0.047	0.048	0.047	0.048	46,000	0.0473	-2.08%
2022-12-15	0	0.048	0.048	0.050	0.048	0.048	4,308	205	0.0476	0.048	0.048	0.050	0.048	0.048	4,308	0.0476	0.00%
2022-12-14	0	0.048	0.048	0.050	0.048	0.048	6,000	288	0.0480	0.048	0.048	0.050	0.048	0.048	6,000	0.0480	0.00%
2022-12-13	0	0.048	0.048	0.051	0.048	0.048	90,000	4,320	0.0480	0.048	0.048	0.051	0.048	0.048	90,000	0.0480	0.00%
2022-12-12	0	0.048	0.047	0.050	0.047	0.054	726,000	35,698	0.0492	0.048	0.047	0.050	0.047	0.054	726,000	0.0492	0.00%
2022-12-09	0	0.048	0.048	0.051	0.047	0.057	1,158,000	55,900	0.0483	0.048	0.048	0.051	0.047	0.057	1,158,000	0.0483	0.00%
2022-12-08	0	0.048	0.047	0.055	-	-	26,000	1,222	0.0470	0.048	0.047	0.055	-	-	26,000	0.0470	0.00%
2022-12-07	0	0.048	0.048	0.054	0.045	0.050	280,400	13,361	0.0476	0.048	0.048	0.054	0.045	0.050	280,400	0.0476	-12.73%
2022-12-06	0	0.055	0.050	0.055	0.055	0.055	2,000	110	0.0550	0.055	0.050	0.055	0.055	0.055	2,000	0.0550	0.00%
2022-12-05	0	0.055	0.047	0.055	0.047	0.055	60,000	2,900	0.0483	0.055	0.047	0.055	0.047	0.055	60,000	0.0483	17.02%
2022-12-02	0	0.047	0.046	0.057	-	-	0	0	-	0.047	0.046	0.057	-	-	0	-	0.00%
2022-12-01	0	0.047	0.047	0.055	-	-	0	0	-	0.047	0.047	0.055	-	-	0	-	0.00%
2022-11-30	0	0.047	0.047	0.056	-	-	0	0	-	0.047	0.047	0.056	-	-	0	-	0.00%
2022-11-29	0	0.047	0.047	0.052	0.046	0.052	141,000	6,554	0.0465	0.047	0.047	0.052	0.046	0.052	141,000	0.0465	-6.00%
2022-11-28	0	0.050	0.050	0.052	0.045	0.049	31,700	1,452	0.0458	0.050	0.050	0.052	0.045	0.049	31,700	0.0458	6.38%
2022-11-25	0	0.047	0.047	0.056	0.045	0.047	9,100	410	0.0451	0.047	0.047	0.056	0.045	0.047	9,100	0.0451	-2.08%
2022-11-24	0	0.048	0.048	0.057	0.046	0.047	4,000	186	0.0465	0.048	0.048	0.057	0.046	0.047	4,000	0.0465	0.00%
2022-11-23	0	0.048	0.048	0.054	-	-	0	0	-	0.048	0.048	0.054	-	-	0	-	0.00%
2022-11-22	0	0.048	0.048	0.057	0.048	0.048	19,371	922	0.0476	0.048	0.048	0.057	0.048	0.048	19,371	0.0476	0.00%
2022-11-21	0	0.048	0.048	0.055	0.048	0.048	98,000	4,704	0.0480	0.048	0.048	0.055	0.048	0.048	98,000	0.0480	-4.00%
2022-11-18	0	0.050	0.050	0.055	0.049	0.051	330,000	16,654	0.0505	0.050	0.050	0.055	0.049	0.051	330,000	0.0505	-1.96%
2022-11-17	0	0.051	0.051	0.055	0.051	0.051	2,000	102	0.0510	0.051	0.051	0.055	0.051	0.051	2,000	0.0510	-7.27%
2022-11-16	0	0.055	0.050	0.055	0.054	0.055	510,000	27,750	0.0544	0.055	0.050	0.055	0.054	0.055	510,000	0.0544	0.00%
2022-11-15	0	0.055	0.052	0.055	0.046	0.056	3,026,000	160,216	0.0529	0.055	0.052	0.055	0.046	0.056	3,026,000	0.0529	27.91%
2022-11-14	0	0.043	0.042	0.048	-	-	0	0	-	0.043	0.042	0.048	-	-	0	-	0.00%
2022-11-11	0	0.043	0.041	0.048	-	-	0	0	-	0.043	0.041	0.048	-	-	0	-	0.00%
2022-11-10	0	0.043	0.043	0.045	0.041	0.041	20,000	820	0.0410	0.043	0.043	0.045	0.041	0.041	20,000	0.0410	4.88%
2022-11-09	0	0.041	0.041	0.044	0.040	0.045	334,200	13,863	0.0415	0.041	0.041	0.044	0.040	0.045	334,200	0.0415	-8.89%
2022-11-08	0	0.045	0.042	0.045	0.045	0.045	128,000	5,760	0.0450	0.045	0.042	0.045	0.045	0.045	128,000	0.0450	0.00%
2022-11-07	0	0.045	0.045	0.047	0.040	0.060	1,296,000	58,806	0.0454	0.045	0.045	0.047	0.040	0.060	1,296,000	0.0454	2.27%
2022-11-04	0	0.044	0.041	0.044	0.038	0.047	2,066,000	88,944	0.0431	0.044	0.041	0.044	0.038	0.047	2,066,000	0.0431	18.92%
2022-11-03	0	0.037	0.037	0.042	0.036	0.042	332,000	13,882	0.0418	0.037	0.037	0.042	0.036	0.042	332,000	0.0418	-11.90%
2022-11-02	0	0.042	0.037	0.048	-	-	0	0	-	0.042	0.037	0.048	-	-	0	-	0.00%
2022-11-01	0	0.042	0.038	0.043	0.042	0.043	318,000	13,556	0.0426	0.042	0.038	0.043	0.042	0.043	318,000	0.0426	2.44%
2022-10-31	0	0.041	0.041	0.045	0.040	0.045	2,986,000	123,834	0.0415	0.041	0.041	0.045	0.040	0.045	2,986,000	0.0415	-16.33%
2022-10-28	0	0.049	0.046	0.055	0.042	0.049	928,000	41,076	0.0443	0.049	0.046	0.055	0.042	0.049	928,000	0.0443	2.08%
2022-10-27	0	0.048	0.046	0.049	0.048	0.048	114,003	5,472	0.0480	0.048	0.046	0.049	0.048	0.048	114,003	0.0480	-2.04%
2022-10-26	0	0.049	0.047	0.049	0.049	0.049	102,000	4,998	0.0490	0.049	0.047	0.049	0.049	0.049	102,000	0.0490	0.00%
2022-10-25	0	0.049	0.045	0.049	-	-	0	0	-	0.049	0.045	0.049	-	-	0	-	-2.00%
2022-10-24	0	0.050	0.045	0.050	0.050	0.050	2,000	100	0.0500	0.050	0.045	0.050	0.050	0.050	2,000	0.0500	0.00%
2022-10-21	0	0.050	0.048	0.050	0.050	0.050	262,000	13,100	0.0500	0.050	0.048	0.050	0.050	0.050	262,000	0.0500	0.00%
2022-10-20	0	0.050	0.050	0.053	0.050	0.050	590,440	29,519	0.0500	0.050	0.050	0.053	0.050	0.050	590,440	0.0500	-5.66%
2022-10-19	0	0.053	0.050	0.053	-	-	0	0	-	0.053	0.050	0.053	-	-	0	-	-1.85%
2022-10-18	0	0.054	0.050	0.054	-	-	0	0	-	0.054	0.050	0.054	-	-	0	-	0.00%
2022-10-17	0	0.054	0.052	0.054	-	-	0	0	-	0.054	0.052	0.054	-	-	0	-	0.00%
2022-10-14	0	0.054	0.051	0.054	-	-	0	0	-	0.054	0.051	0.054	-	-	0	-	-1.82%
2022-10-13	0	0.055	0.053	0.059	0.053	0.055	350,000	18,650	0.0533	0.055	0.053	0.059	0.053	0.055	350,000	0.0533	0.00%
2022-10-12	0	0.055	0.053	0.055	0.054	0.055	854,000	46,700	0.0547	0.055	0.053	0.055	0.054	0.055	854,000	0.0547	-1.79%
2022-10-11	0	0.056	0.055	0.056	-	-	0	0	-	0.056	0.055	0.056	-	-	0	-	-3.45%
2022-10-10	0	0.058	0.056	0.058	0.057	0.059	240,000	14,160	0.0590	0.058	0.056	0.058	0.057	0.059	240,000	0.0590	1.75%
2022-10-07	0	0.057	0.054	0.057	0.057	0.058	68,000	3,924	0.0577	0.057	0.054	0.057	0.057	0.058	68,000	0.0577	-1.72%
2022-10-06	0	0.058	0.058	0.065	0.058	0.058	2,000	116	0.0580	0.058	0.058	0.065	0.058	0.058	2,000	0.0580	-1.69%
2022-10-05	0	0.059	0.058	0.065	-	-	0	0	-	0.059	0.058	0.065	-	-	0	-	0.00%
2022-10-03	0	0.059	0.058	0.066	-	-	28,000	1,624	0.0580	0.059	0.058	0.066	-	-	28,000	0.0580	0.00%
2022-09-30	0	0.059	0.058	0.065	0.059	0.059	446,000	26,314	0.0590	0.059	0.058	0.065	0.059	0.059	446,000	0.0590	-3.28%
2022-09-29	0	0.061	0.060	0.061	-	-	0	0	-	0.061	0.060	0.061	-	-	0	-	0.00%
2022-09-28	0	0.061	0.060	0.067	0.061	0.061	190,000	11,590	0.0610	0.061	0.060	0.067	0.061	0.061	190,000	0.0610	-1.61%
2022-09-27	0	0.062	0.062	0.066	0.062	0.063	200,000	12,496	0.0625	0.062	0.062	0.066	0.062	0.063	200,000	0.0625	0.00%
2022-09-26	0	0.062	0.062	0.066	-	-	0	0	-	0.062	0.062	0.066	-	-	0	-	0.00%
2022-09-23	0	0.062	0.062	0.066	0.062	0.063	120,200	7,475	0.0622	0.062	0.062	0.066	0.062	0.063	120,200	0.0622	-8.82%
2022-09-22	0	0.068	0.063	0.068	-	-	168	9	0.0536	0.068	0.063	0.068	-	-	168	0.0536	0.00%
2022-09-21	0	0.068	0.062	0.068	0.062	0.068	502,400	32,790	0.0653	0.068	0.062	0.068	0.062	0.068	502,400	0.0653	6.25%
2022-09-20	0	0.064	0.063	0.068	0.064	0.064	20,000	1,280	0.0640	0.064	0.063	0.068	0.064	0.064	20,000	0.0640	-4.48%
2022-09-19	0	0.067	0.065	0.067	0.065	0.067	290,000	19,350	0.0667	0.067	0.065	0.067	0.065	0.067	290,000	0.0667	6.35%
2022-09-16	0	0.063	0.063	0.066	0.062	0.064	401,250	25,370	0.0632	0.063	0.063	0.066	0.062	0.064	401,250	0.0632	-7.35%
2022-09-15	0	0.068	0.064	0.068	0.061	0.069	192,000	12,590	0.0656	0.068	0.064	0.068	0.061	0.069	192,000	0.0656	11.48%
2022-09-14	0	0.061	0.061	0.062	0.057	0.061	6,180,700	371,007	0.0600	0.061	0.061	0.062	0.057	0.061	6,180,700	0.0600	0.00%
2022-09-13	0	0.061	0.059	0.061	0.059	0.061	417,116	24,701	0.0592	0.061	0.059	0.061	0.059	0.061	417,116	0.0592	7.02%
2022-09-09	0	0.057	0.057	0.059	0.057	0.057	150,000	8,550	0.0570	0.057	0.057	0.059	0.057	0.057	150,000	0.0570	1.79%
2022-09-08	0	0.056	0.056	0.059	0.056	0.056	62,000	3,472	0.0560	0.056	0.056	0.059	0.056	0.056	62,000	0.0560	-1.75%
2022-09-07	0	0.057	0.057	0.060	0.057	0.057	56,800	3,200	0.0563	0.057	0.057	0.060	0.057	0.057	56,800	0.0563	0.00%
2022-09-06	0	0.057	0.055	0.057	0.058	0.058	130,000	7,540	0.0580	0.057	0.055	0.057	0.058	0.058	130,000	0.0580	3.64%
2022-09-05	0	0.055	0.055	0.057	0.055	0.055	3,120	166	0.0532	0.055	0.055	0.057	0.055	0.055	3,120	0.0532	-1.79%
2022-09-02	0	0.056	0.056	0.058	0.056	0.056	174,000	9,744	0.0560	0.056	0.056	0.058	0.056	0.056	174,000	0.0560	0.00%
2022-09-01	0	0.056	0.055	0.058	0.056	0.057	202,002	11,486	0.0569	0.056	0.055	0.058	0.056	0.057	202,002	0.0569	-3.45%
2022-08-31	0	0.058	0.055	0.058	-	-	400	20	0.0500	0.058	0.055	0.058	-	-	400	0.0500	-1.69%
2022-08-30	0	0.059	0.055	0.063	-	-	0	0	-	0.059	0.055	0.063	-	-	0	-	0.00%
2022-08-29	0	0.059	0.056	0.060	-	-	0	0	-	0.059	0.056	0.060	-	-	0	-	0.00%
2022-08-26	0	0.059	0.057	0.060	0.056	0.059	1,332,000	75,898	0.0570	0.059	0.057	0.060	0.056	0.059	1,332,000	0.0570	-1.67%
2022-08-25	0	0.060	0.060	0.065	-	-	0	0	-	0.060	0.060	0.065	-	-	0	-	1.69%
2022-08-24	0	0.059	0.059	0.063	0.059	0.063	192,000	11,736	0.0611	0.059	0.059	0.063	0.059	0.063	192,000	0.0611	-1.67%
2022-08-23	0	0.060	0.060	0.066	0.060	0.060	95,000	5,695	0.0599	0.060	0.060	0.066	0.060	0.060	95,000	0.0599	-1.64%
2022-08-22	0	0.061	0.061	0.065	0.061	0.061	278,000	16,958	0.0610	0.061	0.061	0.065	0.061	0.061	278,000	0.0610	-7.58%
2022-08-19	0	0.066	0.061	0.067	0.060	0.071	362,000	22,764	0.0629	0.066	0.061	0.067	0.060	0.071	362,000	0.0629	8.20%
2022-08-18	0	0.061	0.057	0.061	-	-	0	0	-	0.061	0.057	0.061	-	-	0	-	-1.61%
2022-08-17	0	0.062	0.062	0.065	0.058	0.059	304,000	17,726	0.0583	0.062	0.062	0.065	0.058	0.059	304,000	0.0583	-6.06%
2022-08-16	0	0.066	0.058	0.066	0.067	0.068	160,000	10,870	0.0679	0.066	0.058	0.066	0.067	0.068	160,000	0.0679	1.54%
2022-08-15	0	0.065	0.058	0.065	0.065	0.066	316,000	20,656	0.0654	0.065	0.058	0.065	0.065	0.066	316,000	0.0654	8.33%
2022-08-12	0	0.060	0.060	0.067	0.058	0.059	6,300	367	0.0583	0.060	0.060	0.067	0.058	0.059	6,300	0.0583	-1.64%
2022-08-11	0	0.061	0.056	0.067	-	-	0	0	-	0.061	0.056	0.067	-	-	0	-	0.00%
2022-08-10	0	0.061	0.053	0.065	0.061	0.065	380,000	23,780	0.0626	0.061	0.053	0.065	0.061	0.065	380,000	0.0626	0.00%
2022-08-09	0	0.061	0.061	0.069	0.061	0.063	200,000	12,392	0.0620	0.061	0.061	0.069	0.061	0.063	200,000	0.0620	-1.61%
2022-08-08	0	0.062	0.061	0.070	0.062	0.062	10,000	620	0.0620	0.062	0.061	0.070	0.062	0.062	10,000	0.0620	1.64%
2022-08-05	0	0.061	0.061	0.070	0.061	0.061	4,152	252	0.0607	0.061	0.061	0.070	0.061	0.061	4,152	0.0607	-3.17%
2022-08-04	0	0.063	0.061	0.070	-	-	5	0	-	0.063	0.061	0.070	-	-	5	-	0.00%
2022-08-03	0	0.063	0.060	0.068	-	-	0	0	-	0.063	0.060	0.068	-	-	0	-	0.00%
2022-08-02	0	0.063	0.063	0.068	-	-	1	0	-	0.063	0.063	0.068	-	-	1	-	1.61%
2022-08-01	0	0.062	0.062	0.068	0.061	0.062	200,075	12,303	0.0615	0.062	0.062	0.068	0.061	0.062	200,075	0.0615	0.00%
2022-07-29	0	0.062	0.060	0.069	0.062	0.062	12,180	754	0.0619	0.062	0.060	0.069	0.062	0.062	12,180	0.0619	-1.59%
2022-07-28	0	0.063	0.060	0.069	-	-	200	11	0.0550	0.063	0.060	0.069	-	-	200	0.0550	0.00%
2022-07-27	0	0.063	0.063	0.069	0.063	0.064	220,301	13,914	0.0632	0.063	0.063	0.069	0.063	0.064	220,301	0.0632	0.00%
2022-07-26	0	0.063	0.063	0.069	0.063	0.063	218,040	13,736	0.0630	0.063	0.063	0.069	0.063	0.063	218,040	0.0630	-3.08%
2022-07-25	0	0.065	0.065	0.067	0.062	0.065	372,060	23,689	0.0637	0.065	0.065	0.067	0.062	0.065	372,060	0.0637	-2.99%
2022-07-22	0	0.067	0.067	0.073	0.064	0.071	404,084	28,610	0.0708	0.067	0.067	0.073	0.064	0.071	404,084	0.0708	-6.94%
2022-07-21	0	0.072	0.063	0.072	0.072	0.072	260,012	18,720	0.0720	0.072	0.063	0.072	0.072	0.072	260,012	0.0720	0.00%
2022-07-20	0	0.072	0.068	0.073	0.070	0.072	150,000	10,740	0.0716	0.072	0.068	0.073	0.070	0.072	150,000	0.0716	5.88%
2022-07-19	0	0.068	0.065	0.072	0.064	0.068	140,800	9,087	0.0645	0.068	0.065	0.072	0.064	0.068	140,800	0.0645	4.62%
2022-07-18	0	0.065	0.064	0.068	0.064	0.065	20,000	1,298	0.0649	0.065	0.064	0.068	0.064	0.065	20,000	0.0649	3.17%
2022-07-15	0	0.063	0.063	0.067	0.061	0.064	490,000	30,798	0.0629	0.063	0.063	0.067	0.061	0.064	490,000	0.0629	0.00%
2022-07-14	0	0.063	0.063	0.068	-	-	2	0	-	0.063	0.063	0.068	-	-	2	-	0.00%
2022-07-13	0	0.063	0.063	0.068	0.063	0.066	4,000	258	0.0645	0.063	0.063	0.068	0.063	0.066	4,000	0.0645	-7.35%
2022-07-12	0	0.068	0.063	0.065	0.065	0.069	32,300	2,193	0.0679	0.068	0.063	0.065	0.065	0.069	32,300	0.0679	4.62%
2022-07-11	0	0.065	0.063	0.069	-	-	0	0	-	0.065	0.063	0.069	-	-	0	-	0.00%
2022-07-08	0	0.065	0.064	0.067	0.064	0.065	246,086	15,925	0.0647	0.065	0.064	0.067	0.064	0.065	246,086	0.0647	-2.99%
2022-07-07	0	0.067	0.067	0.069	0.067	0.067	20,040	1,342	0.0670	0.067	0.067	0.069	0.067	0.067	20,040	0.0670	-2.90%
2022-07-06	0	0.069	0.065	0.069	-	-	1,023	61	0.0596	0.069	0.065	0.069	-	-	1,023	0.0596	0.00%
2022-07-05	0	0.069	0.067	0.069	0.069	0.070	100,000	6,950	0.0695	0.069	0.067	0.069	0.069	0.070	100,000	0.0695	-1.43%
2022-07-04	0	0.070	0.070	0.072	0.070	0.070	60,000	4,200	0.0700	0.070	0.070	0.072	0.070	0.070	60,000	0.0700	-1.41%
2022-06-30	0	0.071	0.067	0.071	0.068	0.071	790,000	54,306	0.0687	0.071	0.067	0.071	0.068	0.071	790,000	0.0687	-2.74%
2022-06-29	0	0.073	0.072	0.078	-	-	0	0	-	0.073	0.072	0.078	-	-	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	0.073	0.073	0.075	0.071	0.086	30,216,500	0.0714	2.82%
2022-06-27	0	0.071	0.071	0.076	0.071	0.072	1,177,600	84,764	0.0720	0.071	0.071	0.076	0.071	0.072	1,177,600	0.0720	-6.58%
2022-06-24	0	0.076	0.073	0.080	-	-	100	6	0.0600	0.076	0.073	0.080	-	-	100	0.0600	0.00%
2022-06-23	0	0.076	0.072	0.076	0.076	0.076	150,000	11,400	0.0760	0.076	0.072	0.076	0.076	0.076	150,000	0.0760	-2.56%
2022-06-22	0	0.078	0.076	0.079	0.078	0.079	160,500	12,616	0.0786	0.078	0.076	0.079	0.078	0.079	160,500	0.0786	-2.50%
2022-06-21	0	0.080	0.078	0.081	0.072	0.080	2,154,000	169,720	0.0788	0.080	0.078	0.081	0.072	0.080	2,154,000	0.0788	11.11%
2022-06-20	0	0.072	0.069	0.072	0.068	0.072	508,000	36,044	0.0710	0.072	0.069	0.072	0.068	0.072	508,000	0.0710	10.77%
2022-06-17	0	0.065	0.065	0.072	0.065	0.068	1,885,178	128,049	0.0679	0.065	0.065	0.072	0.065	0.068	1,885,178	0.0679	-4.41%
2022-06-16	0	0.068	0.068	0.072	0.068	0.068	626,000	42,568	0.0680	0.068	0.068	0.072	0.068	0.068	626,000	0.0680	0.00%
2022-06-15	0	0.068	0.065	0.070	-	-	0	0	-	0.068	0.065	0.070	-	-	0	-	0.00%
2022-06-14	0	0.068	0.065	0.073	-	-	0	0	-	0.068	0.065	0.073	-	-	0	-	0.00%
2022-06-13	0	0.068	0.068	0.073	-	-	0	0	-	0.068	0.068	0.073	-	-	0	-	0.00%
2022-06-10	0	0.068	0.068	0.071	0.067	0.071	136,001	9,472	0.0696	0.068	0.068	0.071	0.067	0.071	136,001	0.0696	-2.86%
2022-06-09	0	0.070	0.065	0.071	0.070	0.070	164,000	11,480	0.0700	0.070	0.065	0.071	0.070	0.070	164,000	0.0700	-1.41%
2022-06-08	0	0.071	0.070	0.071	0.068	0.072	270,000	19,104	0.0708	0.071	0.070	0.071	0.068	0.072	270,000	0.0708	0.00%
2022-06-07	0	0.071	0.068	0.072	-	-	0	0	-	0.071	0.068	0.072	-	-	0	-	-1.39%
2022-06-06	0	0.072	0.068	0.074	0.072	0.072	90,000	6,480	0.0720	0.072	0.068	0.074	0.072	0.072	90,000	0.0720	0.00%
2022-06-02	0	0.072	0.068	0.073	-	-	0	0	-	0.072	0.068	0.073	-	-	0	-	0.00%
2022-06-01	0	0.072	0.068	0.072	0.072	0.073	80,001	5,820	0.0727	0.072	0.068	0.072	0.072	0.073	80,001	0.0727	5.88%
2022-05-31	0	0.068	0.066	0.072	-	-	0	0	-	0.068	0.066	0.072	-	-	0	-	0.00%
2022-05-30	0	0.068	0.068	0.073	0.068	0.071	292,000	20,192	0.0692	0.068	0.068	0.073	0.068	0.071	292,000	0.0692	3.03%
2022-05-27	0	0.066	0.067	0.070	0.066	0.070	104,000	7,240	0.0696	0.066	0.067	0.070	0.066	0.070	104,000	0.0696	-7.04%
2022-05-26	0	0.071	0.065	0.073	0.071	0.071	114,000	8,094	0.0710	0.071	0.065	0.073	0.071	0.071	114,000	0.0710	1.43%
2022-05-25	0	0.070	0.065	0.072	0.063	0.070	402,000	26,692	0.0664	0.070	0.065	0.072	0.063	0.070	402,000	0.0664	0.00%
2022-05-24	0	0.070	0.067	0.071	-	-	0	0	-	0.070	0.067	0.071	-	-	0	-	-1.41%
2022-05-23	0	0.071	0.071	0.073	0.068	0.071	1,014,000	71,002	0.0700	0.071	0.071	0.073	0.068	0.071	1,014,000	0.0700	-2.74%
2022-05-20	0	0.073	0.069	0.073	0.069	0.074	286,000	20,754	0.0726	0.073	0.069	0.073	0.069	0.074	286,000	0.0726	5.80%
2022-05-19	0	0.069	0.069	0.071	0.069	0.071	1,138,000	79,842	0.0702	0.069	0.069	0.071	0.069	0.071	1,138,000	0.0702	-8.00%
2022-05-18	0	0.075	0.071	0.075	-	-	0	0	-	0.075	0.071	0.075	-	-	0	-	-1.32%
2022-05-17	0	0.076	0.070	0.076	-	-	0	0	-	0.076	0.070	0.076	-	-	0	-	0.00%
2022-05-16	0	0.076	0.070	0.077	-	-	0	0	-	0.076	0.070	0.077	-	-	0	-	0.00%
2022-05-13	0	0.076	0.071	0.076	0.071	0.077	386,000	29,632	0.0768	0.076	0.071	0.076	0.071	0.077	386,000	0.0768	0.00%
2022-05-12	0	0.076	0.071	0.076	0.071	0.076	186,000	13,216	0.0711	0.076	0.071	0.076	0.071	0.076	186,000	0.0711	0.00%
2022-05-11	0	0.076	0.071	0.077	0.076	0.076	7,008,000	532,608	0.0760	0.076	0.071	0.077	0.076	0.076	7,008,000	0.0760	-2.56%
2022-05-10	0	0.078	0.072	0.079	0.070	0.075	2,200,000	157,062	0.0714	0.078	0.072	0.079	0.070	0.075	2,200,000	0.0714	-3.70%
2022-05-06	0	0.081	0.075	0.081	-	-	0	0	-	0.081	0.075	0.081	-	-	0	-	0.00%
2022-05-05	0	0.081	0.075	0.082	0.076	0.076	102,000	7,762	0.0761	0.081	0.075	0.082	0.076	0.076	102,000	0.0761	-2.41%
2022-05-04	0	0.083	0.078	0.083	0.077	0.083	82,800	6,399	0.0773	0.083	0.078	0.083	0.077	0.083	82,800	0.0773	-1.19%
2022-05-03	0	0.084	0.077	0.080	0.074	0.084	291,990	24,343	0.0834	0.084	0.077	0.080	0.074	0.084	291,990	0.0834	-2.33%
2022-04-29	0	0.086	0.082	0.086	0.082	0.082	34,000	2,796	0.0822	0.086	0.082	0.086	0.082	0.082	34,000	0.0822	4.88%
2022-04-28	0	0.082	0.074	0.083	-	-	0	0	-	0.082	0.074	0.083	-	-	0	-	1.23%
2022-04-27	0	0.081	0.074	0.081	0.070	0.082	7,294,000	545,080	0.0747	0.081	0.074	0.081	0.070	0.082	7,294,000	0.0747	6.58%
2022-04-26	0	0.076	0.073	0.076	0.075	0.080	154,000	12,054	0.0783	0.076	0.073	0.076	0.075	0.080	154,000	0.0783	-5.00%
2022-04-25	0	0.080	0.073	0.081	0.075	0.082	352,000	27,972	0.0795	0.080	0.073	0.081	0.075	0.082	352,000	0.0795	0.00%
2022-04-22	0	0.080	0.079	0.080	0.078	0.088	1,948,000	156,626	0.0804	0.080	0.079	0.080	0.078	0.088	1,948,000	0.0804	-5.88%
2022-04-21	0	0.085	0.080	0.085	-	-	0	0	-	0.085	0.080	0.085	-	-	0	-	-1.16%
2022-04-20	0	0.086	0.080	0.086	0.080	0.086	473,000	39,759	0.0841	0.086	0.080	0.086	0.080	0.086	473,000	0.0841	2.38%
2022-04-19	0	0.084	0.080	0.086	-	-	0	0	-	0.084	0.080	0.086	-	-	0	-	0.00%
2022-04-14	0	0.084	0.080	0.084	0.080	0.084	344,002	28,400	0.0826	0.084	0.080	0.084	0.080	0.084	344,002	0.0826	-1.18%
2022-04-13	0	0.085	0.081	0.085	0.080	0.087	195,200	15,956	0.0817	0.085	0.081	0.085	0.080	0.087	195,200	0.0817	1.19%
2022-04-12	0	0.084	0.077	0.084	-	-	0	0	-	0.084	0.077	0.084	-	-	0	-	-2.33%
2022-04-11	0	0.086	0.080	0.086	0.088	0.088	4,000	352	0.0880	0.086	0.080	0.086	0.088	0.088	4,000	0.0880	-2.27%
2022-04-08	0	0.088	0.075	0.088	0.071	0.088	372,000	29,826	0.0802	0.088	0.075	0.088	0.071	0.088	372,000	0.0802	6.02%
2022-04-07	0	0.083	0.080	0.083	0.082	0.083	74,000	6,070	0.0820	0.083	0.080	0.083	0.082	0.083	74,000	0.0820	-1.19%
2022-04-06	0	0.084	0.072	0.085	0.072	0.085	92,512	6,733	0.0728	0.084	0.072	0.085	0.072	0.085	92,512	0.0728	-1.18%
2022-04-04	0	0.085	0.078	0.085	0.080	0.085	166,008	13,304	0.0801	0.085	0.078	0.085	0.080	0.085	166,008	0.0801	-1.16%
2022-04-01	0	0.086	0.071	0.086	0.080	0.080	300,000	24,012	0.0800	0.086	0.071	0.086	0.080	0.080	300,000	0.0800	-1.15%
2022-03-31	0	0.087	0.071	0.087	0.080	0.080	242,070	19,389	0.0801	0.087	0.071	0.087	0.080	0.080	242,070	0.0801	-1.14%
2022-03-30	0	0.088	0.083	0.088	0.075	0.088	71,540	5,725	0.0800	0.088	0.083	0.088	0.075	0.088	71,540	0.0800	6.02%
2022-03-29	0	0.083	0.072	0.083	-	-	1,040	71	0.0683	0.083	0.072	0.083	-	-	1,040	0.0683	-1.19%
2022-03-28	0	0.084	0.074	0.084	0.082	0.086	548,008	46,936	0.0856	0.084	0.074	0.084	0.082	0.086	548,008	0.0856	-3.45%
2022-03-25	0	0.087	0.083	0.087	0.085	0.087	15,848,000	1,377,084	0.0869	0.087	0.083	0.087	0.085	0.087	15,848,000	0.0869	-1.14%
2022-03-24	0	0.088	0.082	0.088	0.089	0.089	42,000	3,738	0.0890	0.088	0.082	0.088	0.089	0.089	42,000	0.0890	1.15%
2022-03-23	0	0.087	0.084	0.087	0.067	0.102	5,096,000	422,370	0.0829	0.087	0.084	0.087	0.067	0.102	5,096,000	0.0829	14.47%
2022-03-22	0	0.076	0.069	0.076	0.064	0.077	370,400	26,489	0.0715	0.076	0.069	0.076	0.064	0.077	370,400	0.0715	-1.30%
2022-03-21	0	0.077	0.062	0.079	0.065	0.074	10,000	692	0.0692	0.077	0.062	0.079	0.065	0.074	10,000	0.0692	2.67%
2022-03-18	0	0.075	0.065	0.075	0.073	0.077	888,000	66,116	0.0745	0.075	0.065	0.075	0.073	0.077	888,000	0.0745	1.35%
2022-03-17	0	0.074	0.072	0.074	0.067	0.075	742,000	51,910	0.0700	0.074	0.072	0.074	0.067	0.075	742,000	0.0700	10.45%
2022-03-16	0	0.067	0.064	0.067	0.058	0.066	676,000	42,404	0.0627	0.067	0.064	0.067	0.058	0.066	676,000	0.0627	9.84%
2022-03-15	0	0.061	0.057	0.065	0.059	0.062	616,000	37,570	0.0610	0.061	0.057	0.065	0.059	0.062	616,000	0.0610	-11.59%
2022-03-14	0	0.069	0.063	0.070	0.066	0.074	1,768,000	124,648	0.0705	0.069	0.063	0.070	0.066	0.074	1,768,000	0.0705	-10.39%
2022-03-11	0	0.077	0.076	0.077	0.073	0.077	292,526	21,917	0.0749	0.077	0.076	0.077	0.073	0.077	292,526	0.0749	-3.75%
2022-03-10	0	0.080	0.073	0.080	0.073	0.080	850,000	66,760	0.0785	0.080	0.073	0.080	0.073	0.080	850,000	0.0785	0.00%
2022-03-09	0	0.080	0.077	0.080	0.075	0.080	518,000	40,152	0.0775	0.080	0.077	0.080	0.075	0.080	518,000	0.0775	-4.76%
2022-03-08	0	0.084	0.079	0.084	-	-	0	0	-	0.084	0.079	0.084	-	-	0	-	0.00%
2022-03-07	0	0.084	0.079	0.084	-	-	0	0	-	0.084	0.079	0.084	-	-	0	-	0.00%
2022-03-04	0	0.084	0.079	0.084	0.084	0.084	20,000	1,680	0.0840	0.084	0.079	0.084	0.084	0.084	20,000	0.0840	0.00%
2022-03-03	0	0.084	0.079	0.084	0.078	0.081	100,000	7,966	0.0797	0.084	0.079	0.084	0.078	0.081	100,000	0.0797	0.00%
2022-03-02	0	0.084	0.080	0.084	0.080	0.081	144,000	11,548	0.0802	0.084	0.080	0.084	0.080	0.081	144,000	0.0802	0.00%
2022-03-01	0	0.084	0.080	0.084	0.080	0.080	4,000	328	0.0820	0.084	0.080	0.084	0.080	0.080	4,000	0.0820	0.00%
2022-02-28	0	0.084	0.080	0.084	-	-	0	0	-	0.084	0.080	0.084	-	-	0	-	0.00%
2022-02-25	0	0.084	0.080	0.084	0.080	0.084	4,192,000	352,008	0.0840	0.084	0.080	0.084	0.080	0.084	4,192,000	0.0840	-1.18%
2022-02-24	0	0.085	0.080	0.085	0.080	0.083	494,000	40,520	0.0820	0.085	0.080	0.085	0.080	0.083	494,000	0.0820	0.00%
2022-02-23	0	0.085	0.082	0.087	0.082	0.085	206,000	17,204	0.0835	0.085	0.082	0.087	0.082	0.085	206,000	0.0835	-3.41%
2022-02-22	0	0.088	0.081	0.088	-	-	560	42	0.0750	0.088	0.081	0.088	-	-	560	0.0750	0.00%
2022-02-21	0	0.088	0.081	0.088	0.082	0.088	140,000	11,792	0.0842	0.088	0.081	0.088	0.082	0.088	140,000	0.0842	4.76%
2022-02-18	0	0.084	0.084	0.085	0.084	0.085	346,000	29,066	0.0840	0.084	0.084	0.085	0.084	0.085	346,000	0.0840	-2.33%
2022-02-17	0	0.086	0.081	0.087	0.082	0.082	134,000	10,996	0.0821	0.086	0.081	0.087	0.082	0.082	134,000	0.0821	0.00%
2022-02-16	0	0.086	0.082	0.086	0.086	0.086	4,000	344	0.0860	0.086	0.082	0.086	0.086	0.086	4,000	0.0860	0.00%
2022-02-15	0	0.086	0.082	0.087	0.084	0.088	19,829,000	1,696,735	0.0856	0.086	0.082	0.087	0.084	0.088	19,829,000	0.0856	2.38%
2022-02-14	0	0.084	0.080	0.084	-	-	0	0	-	0.084	0.080	0.084	-	-	0	-	0.00%
2022-02-11	0	0.084	0.080	0.084	0.084	0.088	318,000	27,224	0.0856	0.084	0.080	0.084	0.084	0.088	318,000	0.0856	-4.55%
2022-02-10	0	0.088	0.084	0.089	0.088	0.088	18,000	1,584	0.0880	0.088	0.084	0.089	0.088	0.088	18,000	0.0880	0.00%
2022-02-09	0	0.088	0.084	0.088	0.084	0.088	164,000	13,908	0.0848	0.088	0.084	0.088	0.084	0.088	164,000	0.0848	1.15%
2022-02-08	0	0.087	0.087	0.088	0.077	0.087	1,099,000	91,804	0.0835	0.087	0.087	0.088	0.077	0.087	1,099,000	0.0835	3.57%
2022-02-07	0	0.084	0.082	0.087	0.080	0.085	40,000	3,236	0.0809	0.084	0.082	0.087	0.080	0.085	40,000	0.0809	-4.55%
2022-02-04	0	0.088	0.080	0.088	-	-	0	0	-	0.088	0.080	0.088	-	-	0	-	0.00%
2022-01-31	0	0.088	0.080	0.090	0.088	0.088	6,000	528	0.0880	0.088	0.080	0.090	0.088	0.088	6,000	0.0880	0.00%
2022-01-28	0	0.088	0.082	0.088	0.088	0.088	31,140	2,725	0.0875	0.088	0.082	0.088	0.088	0.088	31,140	0.0875	-2.22%
2022-01-27	0	0.090	0.083	0.090	0.080	0.090	134,640	10,828	0.0804	0.090	0.083	0.090	0.080	0.090	134,640	0.0804	4.65%
2022-01-26	0	0.086	0.081	0.087	0.086	0.087	64,000	5,528	0.0864	0.086	0.081	0.087	0.086	0.087	64,000	0.0864	-2.27%
2022-01-25	0	0.088	0.080	0.089	0.080	0.088	652,000	52,176	0.0800	0.088	0.080	0.089	0.080	0.088	652,000	0.0800	6.02%
2022-01-24	0	0.083	0.081	0.084	0.081	0.084	14,812,000	1,219,860	0.0824	0.083	0.081	0.084	0.081	0.084	14,812,000	0.0824	-1.19%
2022-01-21	0	0.084	0.081	0.085	-	-	16	1	0.0625	0.084	0.081	0.085	-	-	16	0.0625	0.00%
2022-01-20	0	0.084	0.083	0.085	0.076	0.088	290,000	23,572	0.0813	0.084	0.083	0.085	0.076	0.088	290,000	0.0813	1.20%
2022-01-19	0	0.083	0.081	0.084	0.081	0.081	22,000	1,782	0.0810	0.083	0.081	0.084	0.081	0.081	22,000	0.0810	-1.19%
2022-01-18	0	0.084	0.081	0.086	0.081	0.085	222,000	18,656	0.0840	0.084	0.081	0.086	0.081	0.085	222,000	0.0840	1.20%
2022-01-17	0	0.083	0.083	0.084	0.083	0.083	88,000	7,304	0.0830	0.083	0.083	0.084	0.083	0.083	88,000	0.0830	-1.19%
2022-01-14	0	0.084	0.082	0.086	-	-	12	0	-	0.084	0.082	0.086	-	-	12	-	0.00%
2022-01-13	0	0.084	0.083	0.084	0.083	0.084	296,000	24,816	0.0838	0.084	0.083	0.084	0.083	0.084	296,000	0.0838	0.00%
2022-01-12	0	0.084	0.082	0.084	0.083	0.084	638,300	53,335	0.0836	0.084	0.082	0.084	0.083	0.084	638,300	0.0836	0.00%
2022-01-11	0	0.084	0.081	0.084	0.079	0.090	2,098,000	176,020	0.0839	0.084	0.081	0.084	0.079	0.090	2,098,000	0.0839	-6.67%
2022-01-10	0	0.090	0.088	0.090	0.084	0.092	19,428,200	1,645,567	0.0847	0.090	0.088	0.090	0.084	0.092	19,428,200	0.0847	4.65%
2022-01-07	0	0.086	0.085	0.087	0.086	0.087	1,306,060	112,822	0.0864	0.086	0.085	0.087	0.086	0.087	1,306,060	0.0864	-1.15%
2022-01-06	0	0.087	0.087	0.089	0.086	0.088	1,242,000	107,576	0.0866	0.087	0.087	0.089	0.086	0.088	1,242,000	0.0866	-9.38%
2022-01-05	0	0.096	0.090	0.096	-	-	0	0	-	0.096	0.090	0.096	-	-	0	-	0.00%
2022-01-04	0	0.096	0.090	0.098	0.096	0.096	2,000	192	0.0960	0.096	0.090	0.098	0.096	0.096	2,000	0.0960	5.49%
2022-01-03	0	0.091	0.091	0.095	0.088	0.091	464,000	41,774	0.0900	0.091	0.091	0.095	0.088	0.091	464,000	0.0900	0.00%
2021-12-31	0	0.091	0.088	0.093	0.087	0.088	416,000	36,258	0.0872	0.091	0.088	0.093	0.087	0.088	416,000	0.0872	2.25%
2021-12-30	0	0.089	0.088	0.093	0.088	0.089	234,000	20,630	0.0882	0.089	0.088	0.093	0.088	0.089	234,000	0.0882	-4.30%
2021-12-29	0	0.093	0.089	0.094	0.087	0.093	112,000	9,862	0.0881	0.093	0.089	0.094	0.087	0.093	112,000	0.0881	-2.11%
2021-12-28	0	0.095	0.090	0.096	0.090	0.095	1,740,000	156,754	0.0901	0.095	0.090	0.096	0.090	0.095	1,740,000	0.0901	4.40%
2021-12-24	0	0.091	0.088	0.092	0.088	0.088	2,000	176	0.0880	0.091	0.088	0.092	0.088	0.088	2,000	0.0880	3.41%
2021-12-23	0	0.088	0.088	0.095	0.088	0.090	272,000	24,320	0.0894	0.088	0.088	0.095	0.088	0.090	272,000	0.0894	1.15%
2021-12-22	0	0.087	0.087	0.090	0.087	0.091	2,263,520	201,038	0.0888	0.087	0.087	0.090	0.087	0.091	2,263,520	0.0888	-4.40%
2021-12-21	0	0.091	0.088	0.092	0.087	0.091	140,000	12,188	0.0871	0.091	0.088	0.092	0.087	0.091	140,000	0.0871	3.41%
2021-12-20	0	0.088	0.087	0.094	0.087	0.097	5,570,000	500,828	0.0899	0.088	0.087	0.094	0.087	0.097	5,570,000	0.0899	-12.87%
2021-12-17	0	0.101	0.096	0.106	0.096	0.104	662,000	63,622	0.0961	0.101	0.096	0.106	0.096	0.104	662,000	0.0961	3.06%
2021-12-16	0	0.098	0.096	0.098	0.098	0.101	754,400	74,861	0.0992	0.098	0.096	0.098	0.098	0.101	754,400	0.0992	-2.00%
2021-12-15	0	0.100	0.098	0.100	0.098	0.101	632,000	63,050	0.0998	0.100	0.098	0.100	0.098	0.101	632,000	0.0998	-2.91%
2021-12-14	0	0.103	0.099	0.103	0.099	0.103	418,000	41,772	0.0999	0.103	0.099	0.103	0.099	0.103	418,000	0.0999	-2.83%
2021-12-13	0	0.106	0.102	0.106	0.100	0.110	992,000	102,990	0.1038	0.106	0.102	0.106	0.100	0.110	992,000	0.1038	3.92%
2021-12-10	0	0.102	0.100	0.103	0.100	0.100	386,000	38,600	0.1000	0.102	0.100	0.103	0.100	0.100	386,000	0.1000	-0.97%
2021-12-09	0	0.103	0.101	0.103	0.095	0.103	22,068,000	2,165,618	0.0981	0.103	0.101	0.103	0.095	0.103	22,068,000	0.0981	4.04%
2021-12-08	0	0.099	0.099	0.100	0.096	0.100	590,000	58,176	0.0986	0.099	0.099	0.100	0.096	0.100	590,000	0.0986	-1.00%
2021-12-07	0	0.100	0.098	0.100	0.100	0.100	42,000	4,200	0.1000	0.100	0.098	0.100	0.100	0.100	42,000	0.1000	3.09%
2021-12-06	0	0.097	0.097	0.100	0.097	0.098	524,000	51,172	0.0977	0.097	0.097	0.100	0.097	0.098	524,000	0.0977	0.00%
2021-12-03	0	0.097	0.097	0.099	0.097	0.097	194,000	18,818	0.0970	0.097	0.097	0.099	0.097	0.097	194,000	0.0970	0.00%
2021-12-02	0	0.097	0.097	0.098	0.096	0.097	272,000	26,304	0.0967	0.097	0.097	0.098	0.096	0.097	272,000	0.0967	-1.02%
2021-12-01	0	0.098	0.096	0.100	0.095	0.100	1,028,529	99,488	0.0967	0.098	0.096	0.100	0.095	0.100	1,028,529	0.0967	-1.01%
2021-11-30	0	0.099	0.097	0.099	0.093	0.102	3,558,000	351,268	0.0987	0.099	0.097	0.099	0.093	0.102	3,558,000	0.0987	3.12%
2021-11-29	0	0.096	0.096	0.099	0.096	0.100	4,012,000	398,622	0.0994	0.096	0.096	0.099	0.096	0.100	4,012,000	0.0994	-4.95%
2021-11-26	0	0.101	0.100	0.102	0.100	0.106	1,081,000	111,320	0.1030	0.101	0.100	0.102	0.100	0.106	1,081,000	0.1030	-0.98%
2021-11-25	0	0.102	0.101	0.102	0.100	0.103	972,012	98,323	0.1012	0.102	0.101	0.102	0.100	0.103	972,012	0.1012	-0.97%
2021-11-24	0	0.103	0.103	0.105	0.103	0.105	398,000	41,414	0.1041	0.103	0.103	0.105	0.103	0.105	398,000	0.1041	0.98%
2021-11-23	0	0.102	0.101	0.103	0.101	0.104	988,000	101,862	0.1031	0.102	0.101	0.103	0.101	0.104	988,000	0.1031	-1.92%
2021-11-22	0	0.104	0.104	0.105	0.099	0.104	805,204	82,260	0.1022	0.104	0.104	0.105	0.099	0.104	805,204	0.1022	-0.95%
2021-11-19	0	0.105	0.104	0.106	0.101	0.107	51,682,000	5,438,190	0.1052	0.105	0.104	0.106	0.101	0.107	51,682,000	0.1052	0.00%
2021-11-18	0	0.105	0.104	0.106	0.103	0.104	382,000	39,388	0.1031	0.105	0.104	0.106	0.103	0.104	382,000	0.1031	0.00%
2021-11-17	0	0.105	0.105	0.106	0.103	0.108	238,100	24,995	0.1050	0.105	0.105	0.106	0.103	0.108	238,100	0.1050	-2.78%
2021-11-16	0	0.108	0.103	0.108	0.102	0.105	742,000	76,488	0.1031	0.108	0.103	0.108	0.102	0.105	742,000	0.1031	2.86%
2021-11-15	0	0.105	0.105	0.106	0.104	0.108	370,100	38,590	0.1043	0.105	0.105	0.106	0.104	0.108	370,100	0.1043	-2.78%
2021-11-12	0	0.108	0.106	0.108	0.105	0.110	2,850,000	304,896	0.1070	0.108	0.106	0.108	0.105	0.110	2,850,000	0.1070	1.89%
2021-11-11	0	0.106	0.104	0.106	0.098	0.106	2,548,500	256,938	0.1008	0.106	0.104	0.106	0.098	0.106	2,548,500	0.1008	8.16%
2021-11-10	0	0.098	0.099	0.100	0.096	0.109	7,569,300	768,205	0.1015	0.098	0.099	0.100	0.096	0.109	7,569,300	0.1015	-7.55%
2021-11-09	0	0.106	0.106	0.108	0.105	0.110	3,198,500	339,480	0.1061	0.106	0.106	0.108	0.105	0.110	3,198,500	0.1061	-1.85%
2021-11-08	0	0.108	0.107	0.108	0.106	0.110	2,685,250	290,709	0.1083	0.108	0.107	0.108	0.106	0.110	2,685,250	0.1083	2.86%
2021-11-05	0	0.105	0.105	0.106	0.105	0.122	92,628,000	10,046,076	0.1085	0.105	0.105	0.106	0.105	0.122	92,628,000	0.1085	-13.93%
2021-11-04	0	0.122	0.122	0.126	0.122	0.125	964,502	118,894	0.1233	0.122	0.122	0.126	0.122	0.125	964,502	0.1233	-3.94%
2021-11-03	0	0.127	0.121	0.127	0.121	0.130	1,340,056	168,088	0.1254	0.127	0.121	0.127	0.121	0.130	1,340,056	0.1254	-1.55%
2021-11-02	0	0.129	0.127	0.129	0.122	0.129	1,316,000	166,628	0.1266	0.129	0.127	0.129	0.122	0.129	1,316,000	0.1266	1.57%
2021-11-01	0	0.127	0.126	0.127	0.121	0.130	3,136,002	394,862	0.1259	0.127	0.126	0.127	0.121	0.130	3,136,002	0.1259	1.60%
2021-10-29	0	0.125	0.121	0.125	0.107	0.125	114,588,000	12,583,458	0.1098	0.125	0.121	0.125	0.107	0.125	114,588,000	0.1098	4.17%
2021-10-28	0	0.120	0.120	0.122	0.116	0.125	6,170,000	739,760	0.1199	0.120	0.120	0.122	0.116	0.125	6,170,000	0.1199	-6.25%
2021-10-27	0	0.128	0.128	0.129	0.110	0.142	59,415,500	7,811,142	0.1315	0.128	0.128	0.129	0.110	0.142	59,415,500	0.1315	16.36%
2021-10-26	0	0.110	0.108	0.110	0.104	0.110	68,786,500	7,290,593	0.1060	0.110	0.108	0.110	0.104	0.110	68,786,500	0.1060	3.77%
2021-10-25	0	0.106	0.105	0.109	0.105	0.110	1,006,000	108,394	0.1077	0.106	0.105	0.109	0.105	0.110	1,006,000	0.1077	0.00%
2021-10-22	0	0.106	0.106	0.109	0.106	0.108	530,000	57,180	0.1079	0.106	0.106	0.109	0.106	0.108	530,000	0.1079	0.00%
2021-10-21	0	0.106	0.105	0.111	0.104	0.109	1,624,000	170,068	0.1047	0.106	0.105	0.111	0.104	0.109	1,624,000	0.1047	-2.75%
2021-10-20	0	0.109	0.106	0.109	0.106	0.110	1,128,000	121,996	0.1082	0.109	0.106	0.109	0.106	0.110	1,128,000	0.1082	1.87%
2021-10-19	0	0.107	0.107	0.110	0.106	0.110	5,622,000	602,178	0.1071	0.107	0.107	0.110	0.106	0.110	5,622,000	0.1071	-2.73%
2021-10-18	0	0.110	0.108	0.110	0.108	0.120	70,072,000	7,575,050	0.1081	0.110	0.108	0.110	0.108	0.120	70,072,000	0.1081	-3.51%
2021-10-15	0	0.114	0.114	0.116	0.110	0.116	1,764,000	202,680	0.1149	0.114	0.114	0.116	0.110	0.116	1,764,000	0.1149	1.79%
2021-10-12	0	0.112	0.111	0.112	0.105	0.115	27,796,000	3,017,660	0.1086	0.112	0.111	0.112	0.105	0.115	27,796,000	0.1086	1.82%
2021-10-11	0	0.110	0.109	0.110	0.110	0.117	1,152,000	129,862	0.1127	0.110	0.109	0.110	0.110	0.117	1,152,000	0.1127	0.00%
2021-10-08	0	0.110	0.108	0.110	0.106	0.113	1,504,000	165,602	0.1101	0.110	0.108	0.110	0.106	0.113	1,504,000	0.1101	-2.65%
2021-10-07	0	0.113	0.113	0.115	0.101	0.117	65,685,100	6,951,129	0.1058	0.113	0.113	0.115	0.101	0.117	65,685,100	0.1058	1.80%
2021-10-06	0	0.111	0.111	0.120	0.111	0.120	147,000	16,391	0.1115	0.111	0.111	0.120	0.111	0.120	147,000	0.1115	-3.48%
2021-10-05	0	0.115	0.109	0.115	0.109	0.115	1,026,000	112,508	0.1097	0.115	0.109	0.115	0.109	0.115	1,026,000	0.1097	2.68%
2021-10-04	0	0.112	0.112	0.115	0.110	0.115	940,000	104,958	0.1117	0.112	0.112	0.115	0.110	0.115	940,000	0.1117	-1.75%
2021-09-30	0	0.114	0.114	0.118	0.114	0.114	28,000	3,192	0.1140	0.114	0.114	0.118	0.114	0.114	28,000	0.1140	-5.00%
2021-09-29	0	0.120	0.115	0.120	0.112	0.120	1,102,700	126,343	0.1146	0.120	0.115	0.120	0.112	0.120	1,102,700	0.1146	2.56%
2021-09-28	0	0.117	0.115	0.117	0.115	0.121	1,376,500	162,320	0.1179	0.117	0.115	0.117	0.115	0.121	1,376,500	0.1179	-5.65%
2021-09-27	0	0.124	0.118	0.124	0.118	0.126	568,000	69,986	0.1232	0.124	0.118	0.124	0.118	0.126	568,000	0.1232	-1.59%
2021-09-24	0	0.126	0.123	0.128	0.122	0.129	876,300	108,437	0.1237	0.126	0.123	0.128	0.122	0.129	876,300	0.1237	-2.33%
2021-09-23	0	0.129	0.126	0.129	0.121	0.139	2,858,001	372,424	0.1303	0.129	0.126	0.129	0.121	0.139	2,858,001	0.1303	-6.52%
2021-09-21	0	0.138	0.130	0.138	0.110	0.139	7,905,600	988,580	0.1250	0.138	0.130	0.138	0.110	0.139	7,905,600	0.1250	17.95%
2021-09-20	0	0.117	0.117	0.118	0.115	0.120	1,326,000	154,828	0.1168	0.117	0.117	0.118	0.115	0.120	1,326,000	0.1168	-6.40%
2021-09-17	0	0.125	0.123	0.125	0.114	0.128	2,447,400	293,802	0.1200	0.125	0.123	0.125	0.114	0.128	2,447,400	0.1200	0.81%
2021-09-16	0	0.124	0.118	0.123	0.118	0.128	2,199,620	263,669	0.1199	0.124	0.118	0.123	0.118	0.128	2,199,620	0.1199	0.00%
2021-09-15	0	0.124	0.120	0.127	0.121	0.129	2,386,000	297,430	0.1247	0.124	0.120	0.127	0.121	0.129	2,386,000	0.1247	-3.88%
2021-09-14	0	0.129	0.125	0.130	0.124	0.139	2,084,600	266,744	0.1280	0.129	0.125	0.130	0.124	0.139	2,084,600	0.1280	0.78%
2021-09-13	0	0.128	0.126	0.128	0.124	0.140	4,254,060	547,761	0.1288	0.128	0.126	0.128	0.124	0.140	4,254,060	0.1288	-8.57%
2021-09-10	0	0.140	0.138	0.140	0.136	0.180	16,426,000	2,452,638	0.1493	0.140	0.138	0.140	0.136	0.180	16,426,000	0.1493	-15.66%
2021-09-09	0	0.166	0.165	0.166	0.109	0.166	22,440,500	3,182,608	0.1418	0.166	0.165	0.166	0.109	0.166	22,440,500	0.1418	56.60%
2021-09-08	0	0.106	0.105	0.106	0.105	0.108	636,000	68,292	0.1074	0.106	0.105	0.106	0.105	0.108	636,000	0.1074	0.95%
2021-09-07	0	0.105	0.104	0.108	0.104	0.108	348,000	37,006	0.1063	0.105	0.104	0.108	0.104	0.108	348,000	0.1063	0.00%
2021-09-06	0	0.105	0.105	0.108	0.101	0.107	2,440,000	249,876	0.1024	0.105	0.105	0.108	0.101	0.107	2,440,000	0.1024	-1.87%
2021-09-03	0	0.107	0.105	0.107	0.104	0.108	810,000	86,930	0.1073	0.107	0.105	0.107	0.104	0.108	810,000	0.1073	3.88%
2021-09-02	0	0.103	0.103	0.105	0.101	0.104	524,800	53,838	0.1026	0.103	0.103	0.105	0.101	0.104	524,800	0.1026	-0.96%
2021-09-01	0	0.104	0.104	0.110	0.104	0.104	426,000	44,304	0.1040	0.104	0.104	0.110	0.104	0.104	426,000	0.1040	0.00%
2021-08-31	0	0.104	0.104	0.105	0.104	0.110	1,749,715	183,935	0.1051	0.104	0.104	0.105	0.104	0.110	1,749,715	0.1051	-2.80%
2021-08-30	0	0.107	0.107	0.108	0.105	0.108	1,726,640	183,576	0.1063	0.107	0.107	0.108	0.105	0.108	1,726,640	0.1063	0.00%
2021-08-27	0	0.107	0.107	0.109	0.107	0.110	1,785,600	195,786	0.1096	0.107	0.107	0.109	0.107	0.110	1,785,600	0.1096	0.00%
2021-08-26	0	0.107	0.107	0.109	0.103	0.110	25,224,440	2,737,666	0.1085	0.107	0.107	0.109	0.103	0.110	25,224,440	0.1085	1.90%
2021-08-25	0	0.105	0.105	0.107	0.105	0.115	1,230,402	133,262	0.1083	0.105	0.105	0.107	0.105	0.115	1,230,402	0.1083	0.96%
2021-08-24	0	0.104	0.105	0.107	0.102	0.104	110,040	11,319	0.1029	0.104	0.105	0.107	0.102	0.104	110,040	0.1029	0.97%
2021-08-23	0	0.103	0.103	0.108	0.103	0.113	2,448,000	260,868	0.1066	0.103	0.103	0.108	0.103	0.113	2,448,000	0.1066	-1.90%
2021-08-20	0	0.105	0.104	0.105	0.102	0.105	1,259,801	131,305	0.1042	0.105	0.104	0.105	0.102	0.105	1,259,801	0.1042	-0.94%
2021-08-19	0	0.106	0.106	0.108	0.106	0.118	1,077,500	116,400	0.1080	0.106	0.106	0.108	0.106	0.118	1,077,500	0.1080	-0.93%
2021-08-18	0	0.107	0.107	0.110	0.106	0.107	235,000	25,035	0.1065	0.107	0.107	0.110	0.106	0.107	235,000	0.1065	0.00%
2021-08-17	0	0.107	0.106	0.110	-	-	0	0	-	0.107	0.106	0.110	-	-	0	-	0.00%
2021-08-16	0	0.107	0.107	0.110	0.105	0.107	813,400	85,690	0.1053	0.107	0.107	0.110	0.105	0.107	813,400	0.1053	-2.73%
2021-08-13	0	0.110	0.110	0.120	0.109	0.110	105,300	11,530	0.1095	0.110	0.110	0.120	0.109	0.110	105,300	0.1095	0.00%
2021-08-12	0	0.110	0.110	0.116	0.109	0.110	114,000	12,466	0.1094	0.110	0.110	0.116	0.109	0.110	114,000	0.1094	-1.79%
2021-08-11	0	0.112	0.109	0.116	0.112	0.112	196,000	21,952	0.1120	0.112	0.109	0.116	0.112	0.112	196,000	0.1120	-1.75%
2021-08-10	0	0.114	0.111	0.114	0.110	0.116	692,000	77,430	0.1119	0.114	0.111	0.114	0.110	0.116	692,000	0.1119	-1.72%
2021-08-09	0	0.116	0.116	0.117	0.110	0.119	1,592,000	182,728	0.1148	0.116	0.116	0.117	0.110	0.119	1,592,000	0.1148	4.50%
2021-08-06	0	0.122	0.120	0.122	0.116	0.129	902,000	111,110	0.1232	0.111	0.109	0.111	0.106	0.117	991,387	0.1121	0.00%
2021-08-05	0	0.122	0.118	0.122	0.116	0.131	1,290,024	157,502	0.1221	0.111	0.107	0.111	0.106	0.119	1,417,864	0.1111	1.67%
2021-08-04	0	0.120	0.116	0.121	0.115	0.128	26,000	3,120	0.1200	0.109	0.106	0.110	0.105	0.116	28,577	0.1092	0.00%
2021-08-03	0	0.120	0.118	0.120	0.117	0.120	644,000	76,676	0.1191	0.109	0.107	0.109	0.106	0.109	707,820	0.1083	0.00%
2021-08-02	0	0.120	0.113	0.120	0.120	0.128	344,000	41,780	0.1215	0.109	0.103	0.109	0.109	0.116	378,090	0.1105	2.56%
2021-07-30	0	0.117	0.113	0.117	0.113	0.118	390,400	44,649	0.1144	0.106	0.103	0.106	0.103	0.107	429,088	0.1041	4.46%
2021-07-29	0	0.112	0.112	0.118	0.106	0.124	640,000	72,678	0.1136	0.102	0.102	0.107	0.096	0.113	703,423	0.1033	3.70%
2021-07-28	0	0.108	0.106	0.110	0.108	0.108	100,010	10,800	0.1080	0.098	0.096	0.100	0.098	0.098	109,921	0.0983	-1.82%
2021-07-27	0	0.110	0.105	0.110	0.105	0.111	2,110,000	231,394	0.1097	0.100	0.096	0.100	0.096	0.101	2,319,099	0.0998	0.00%
2021-07-26	0	0.110	0.110	0.112	0.110	0.113	642,920	70,892	0.1103	0.100	0.100	0.102	0.100	0.103	706,633	0.1003	-2.65%
2021-07-23	0	0.113	0.113	0.114	0.111	0.114	378,000	42,820	0.1133	0.103	0.103	0.104	0.101	0.104	415,459	0.1031	2.73%
2021-07-22	0	0.110	0.111	0.114	0.110	0.115	686,000	77,310	0.1127	0.100	0.101	0.104	0.100	0.105	753,982	0.1025	-1.79%
2021-07-21	0	0.112	0.112	0.114	0.112	0.114	246,000	27,824	0.1131	0.102	0.102	0.104	0.102	0.104	270,378	0.1029	0.90%
2021-07-20	0	0.111	0.111	0.114	0.111	0.114	404,006	45,612	0.1129	0.101	0.101	0.104	0.101	0.104	444,043	0.1027	-2.63%
2021-07-19	0	0.114	0.114	0.116	0.111	0.117	436,000	49,250	0.1130	0.104	0.104	0.106	0.101	0.106	479,207	0.1028	0.88%
2021-07-16	0	0.113	0.112	0.116	0.110	0.113	1,234,300	136,314	0.1104	0.103	0.102	0.106	0.100	0.103	1,356,618	0.1005	0.89%
2021-07-15	0	0.112	0.112	0.115	0.111	0.112	200,000	22,300	0.1115	0.102	0.102	0.105	0.101	0.102	219,820	0.1014	0.00%
2021-07-14	0	0.112	0.112	0.113	0.112	0.112	142,650	15,972	0.1120	0.102	0.102	0.103	0.102	0.102	156,786	0.1019	-0.88%
2021-07-13	0	0.113	0.113	0.114	0.111	0.114	248,500	27,956	0.1125	0.103	0.103	0.104	0.101	0.104	273,126	0.1024	-0.88%
2021-07-12	0	0.114	0.114	0.115	0.111	0.115	6,000	676	0.1127	0.104	0.104	0.105	0.101	0.105	6,595	0.1025	1.79%
2021-07-09	0	0.112	0.112	0.115	0.111	0.115	164,000	18,332	0.1118	0.102	0.102	0.105	0.101	0.105	180,252	0.1017	0.90%
2021-07-08	0	0.111	0.111	0.115	0.111	0.112	137,800	15,419	0.1119	0.101	0.101	0.105	0.101	0.102	151,456	0.1018	-3.48%
2021-07-07	0	0.115	0.115	0.120	0.112	0.115	412,000	46,938	0.1139	0.105	0.105	0.109	0.102	0.105	452,829	0.1037	3.60%
2021-07-06	0	0.111	0.111	0.112	0.110	0.112	364,000	40,260	0.1106	0.101	0.101	0.102	0.100	0.102	400,072	0.1006	0.00%
2021-07-05	0	0.111	0.111	0.114	0.111	0.114	458,000	51,338	0.1121	0.101	0.101	0.104	0.101	0.104	503,387	0.1020	-1.77%
2021-07-02	0	0.113	0.112	0.113	0.111	0.115	564,000	63,880	0.1133	0.103	0.102	0.103	0.101	0.105	619,892	0.1031	-0.88%
2021-06-30	0	0.114	0.112	0.114	0.111	0.115	398,000	45,088	0.1133	0.104	0.102	0.104	0.101	0.105	437,441	0.1031	1.79%
2021-06-29	0	0.112	0.112	0.115	0.112	0.115	316,000	35,434	0.1121	0.102	0.102	0.105	0.102	0.105	347,315	0.1020	0.00%
2021-06-28	0	0.112	0.112	0.118	0.112	0.118	90,700	10,665	0.1176	0.102	0.102	0.107	0.102	0.107	99,688	0.1070	0.00%
2021-06-25	0	0.112	0.112	0.113	0.111	0.116	5,468,500	618,638	0.1131	0.102	0.102	0.103	0.101	0.106	6,010,423	0.1029	0.00%
2021-06-24	0	0.112	0.112	0.116	0.112	0.116	512,000	57,822	0.1129	0.102	0.102	0.106	0.102	0.106	562,739	0.1028	-3.45%
2021-06-23	0	0.116	0.113	0.116	0.112	0.116	790,000	90,844	0.1150	0.106	0.103	0.106	0.102	0.106	868,288	0.1046	0.87%
2021-06-22	0	0.115	0.113	0.115	0.111	0.116	648,000	73,492	0.1134	0.105	0.103	0.105	0.101	0.106	712,216	0.1032	-0.86%
2021-06-21	0	0.116	0.112	0.116	0.110	0.116	782,000	86,730	0.1109	0.106	0.102	0.106	0.100	0.106	859,495	0.1009	1.75%
2021-06-18	0	0.114	0.114	0.115	0.110	0.120	2,716,000	309,348	0.1139	0.104	0.104	0.105	0.100	0.109	2,985,153	0.1036	0.00%
2021-06-17	0	0.114	0.112	0.116	0.105	0.123	10,819,300	1,250,314	0.1156	0.104	0.102	0.106	0.096	0.112	11,891,483	0.1051	7.55%
2021-06-16	0	0.106	0.105	0.110	0.104	0.108	974,000	102,720	0.1055	0.096	0.096	0.100	0.095	0.098	1,070,523	0.0960	1.92%
2021-06-15	0	0.104	0.101	0.105	0.099	0.104	642,017	66,073	0.1029	0.095	0.092	0.096	0.090	0.095	705,640	0.0936	2.97%
2021-06-11	0	0.101	0.101	0.104	0.100	0.101	488,000	49,240	0.1009	0.092	0.092	0.095	0.091	0.092	536,360	0.0918	0.00%
2021-06-10	0	0.101	0.100	0.102	0.099	0.105	980,000	98,856	0.1009	0.092	0.091	0.093	0.090	0.096	1,077,117	0.0918	1.00%
2021-06-09	0	0.100	0.100	0.103	0.099	0.106	2,940,000	297,842	0.1013	0.091	0.091	0.094	0.090	0.096	3,231,351	0.0922	0.00%
2021-06-08	0	0.100	0.100	0.104	0.100	0.107	1,972,000	198,834	0.1008	0.091	0.091	0.095	0.091	0.097	2,167,423	0.0917	-0.99%
2021-06-07	0	0.101	0.102	0.106	0.099	0.104	1,148,000	117,044	0.1020	0.092	0.093	0.096	0.090	0.095	1,261,766	0.0928	-1.94%
2021-06-04	0	0.103	0.102	0.108	0.102	0.108	1,698,000	176,282	0.1038	0.094	0.093	0.098	0.093	0.098	1,866,270	0.0945	-1.90%
2021-06-03	0	0.105	0.105	0.109	0.103	0.110	2,429,900	256,774	0.1057	0.096	0.096	0.099	0.094	0.100	2,670,701	0.0961	0.96%
2021-06-02	0	0.104	0.104	0.109	0.102	0.110	2,214,000	230,392	0.1041	0.095	0.095	0.099	0.093	0.100	2,433,405	0.0947	0.97%
2021-06-01	0	0.103	0.103	0.109	0.102	0.112	4,122,000	428,504	0.1040	0.094	0.094	0.099	0.093	0.102	4,530,486	0.0946	-1.90%
2021-05-31	0	0.105	0.105	0.108	0.104	0.111	3,073,000	326,128	0.1061	0.096	0.096	0.098	0.095	0.101	3,377,532	0.0966	0.96%
2021-05-28	0	0.104	0.104	0.108	0.101	0.125	6,182,000	689,568	0.1115	0.095	0.095	0.098	0.092	0.114	6,794,631	0.1015	-12.61%
2021-05-27	0	0.119	0.119	0.121	0.111	0.126	6,065,000	736,344	0.1214	0.108	0.108	0.110	0.101	0.115	6,666,036	0.1105	-7.03%
2021-05-26	0	0.128	0.125	0.128	0.123	0.130	1,850,001	234,580	0.1268	0.116	0.114	0.116	0.112	0.118	2,033,334	0.1154	3.23%
2021-05-25	0	0.124	0.124	0.129	0.119	0.129	1,498,800	189,991	0.1268	0.113	0.113	0.117	0.108	0.117	1,647,330	0.1153	-1.59%
2021-05-24	0	0.126	0.125	0.129	0.123	0.130	2,498,000	316,222	0.1266	0.115	0.114	0.117	0.112	0.118	2,745,550	0.1152	0.00%
2021-05-21	0	0.126	0.126	0.130	0.126	0.130	954,000	121,350	0.1272	0.115	0.115	0.118	0.115	0.118	1,048,541	0.1157	-3.08%
2021-05-20	0	0.130	0.126	0.130	0.126	0.134	918,000	117,796	0.1283	0.118	0.115	0.118	0.115	0.122	1,008,973	0.1167	4.00%
2021-05-18	0	0.125	0.125	0.131	0.124	0.134	350,000	45,122	0.1289	0.114	0.114	0.119	0.113	0.122	384,685	0.1173	0.00%
2021-05-17	0	0.125	0.125	0.131	0.123	0.138	3,628,000	463,256	0.1277	0.114	0.114	0.119	0.112	0.126	3,987,532	0.1162	-3.10%
2021-05-14	0	0.129	0.130	0.135	0.128	0.144	6,402,000	841,440	0.1314	0.117	0.118	0.123	0.116	0.131	7,036,432	0.1196	-3.01%
2021-05-13	0	0.133	0.128	0.134	0.128	0.150	7,548,000	1,010,802	0.1339	0.121	0.116	0.122	0.116	0.136	8,296,000	0.1218	-11.33%
2021-05-12	0	0.150	0.145	0.150	0.144	0.168	10,062,000	1,557,704	0.1548	0.136	0.132	0.136	0.131	0.153	11,059,135	0.1409	-3.23%
2021-05-11	0	0.155	0.155	0.161	0.145	0.255	33,030,000	5,384,798	0.1630	0.141	0.141	0.146	0.132	0.232	36,303,243	0.1483	-39.22%
2021-05-10	0	0.255	0.250	0.255	0.250	0.260	1,234,000	311,730	0.2526	0.232	0.227	0.232	0.227	0.237	1,356,288	0.2298	-5.56%
2021-05-07	0	0.270	0.248	0.270	0.250	0.270	1,330,000	339,940	0.2556	0.246	0.226	0.246	0.227	0.246	1,461,802	0.2325	0.00%
2021-05-06	0	0.270	0.260	0.270	0.250	0.275	65,000	17,185	0.2644	0.246	0.237	0.246	0.227	0.250	71,441	0.2405	5.88%
2021-05-05	0	0.255	0.250	0.275	0.255	0.270	292,000	77,150	0.2642	0.232	0.227	0.250	0.232	0.246	320,937	0.2404	-12.07%
2021-05-04	0	0.290	0.280	0.290	0.280	0.290	48,000	13,480	0.2808	0.264	0.255	0.264	0.255	0.264	52,757	0.2555	0.00%
2021-05-03	0	0.290	0.280	0.290	-	-	0	0	-	0.264	0.255	0.264	-	-	0	-	-1.69%
2021-04-30	0	0.295	0.280	0.295	-	-	0	0	-	0.268	0.255	0.268	-	-	0	-	0.00%
2021-04-29	0	0.295	0.280	0.295	-	-	100	26	0.2600	0.268	0.255	0.268	-	-	110	0.2366	0.00%
2021-04-28	0	0.295	0.280	0.295	0.280	0.295	68,900	19,598	0.2844	0.268	0.255	0.268	0.255	0.268	75,728	0.2588	0.00%
2021-04-27	0	0.295	0.280	0.295	0.280	0.295	576,001	167,210	0.2903	0.268	0.255	0.268	0.255	0.268	633,082	0.2641	7.27%
2021-04-26	0	0.275	0.275	0.295	0.270	0.285	826,000	227,100	0.2749	0.250	0.250	0.268	0.246	0.259	907,856	0.2501	-8.33%
2021-04-23	0	0.300	0.290	0.300	-	-	0	0	-	0.273	0.264	0.273	-	-	0	-	0.00%
2021-04-22	0	0.300	0.290	0.300	0.290	0.300	110,000	32,380	0.2944	0.273	0.264	0.273	0.264	0.273	120,901	0.2678	3.45%
2021-04-21	0	0.290	0.285	0.290	-	-	0	0	-	0.264	0.259	0.264	-	-	0	-	-3.33%
2021-04-20	0	0.300	0.285	0.300	0.280	0.300	62,000	17,800	0.2871	0.273	0.259	0.273	0.255	0.273	68,144	0.2612	0.00%
2021-04-19	0	0.300	0.285	0.300	0.285	0.300	4,000	1,170	0.2925	0.273	0.259	0.273	0.259	0.273	4,396	0.2661	0.00%
2021-04-16	0	0.300	0.280	0.300	0.295	0.300	180,000	53,170	0.2954	0.273	0.255	0.273	0.268	0.273	197,838	0.2688	7.14%
2021-04-15	0	0.280	0.280	0.295	0.275	0.285	78,080	21,872	0.2801	0.255	0.255	0.268	0.250	0.259	85,818	0.2549	0.00%
2021-04-14	0	0.280	0.280	0.290	0.280	0.300	232,067	66,208	0.2853	0.255	0.255	0.264	0.255	0.273	255,065	0.2596	-8.20%
2021-04-13	0	0.305	0.285	0.305	0.280	0.305	186,100	53,207	0.2859	0.278	0.259	0.278	0.255	0.278	204,542	0.2601	1.67%
2021-04-12	0	0.300	0.285	0.300	0.280	0.300	218,000	62,450	0.2865	0.273	0.259	0.273	0.255	0.273	239,604	0.2606	0.00%
2021-04-09	0	0.300	0.280	0.300	0.300	0.300	2,016	604	0.2996	0.273	0.255	0.273	0.273	0.273	2,216	0.2726	0.00%
2021-04-08	0	0.300	0.280	0.300	0.300	0.300	100,000	30,000	0.3000	0.273	0.255	0.273	0.273	0.273	109,910	0.2730	0.00%
2021-04-07	0	0.300	0.280	0.300	0.280	0.300	133,600	38,476	0.2880	0.273	0.255	0.273	0.255	0.273	146,840	0.2620	0.00%
2021-04-01	0	0.300	0.280	0.300	-	-	0	0	-	0.273	0.255	0.273	-	-	0	-	0.00%
2021-03-31	0	0.300	0.280	0.300	0.275	0.305	184,000	53,040	0.2883	0.273	0.255	0.273	0.250	0.278	202,234	0.2623	7.14%
2021-03-30	0	0.280	0.280	0.290	0.280	0.280	7,060	1,955	0.2769	0.255	0.255	0.264	0.255	0.255	7,760	0.2519	0.00%
2021-03-29	0	0.280	0.280	0.300	0.280	0.285	26,400	7,404	0.2805	0.255	0.255	0.273	0.255	0.259	29,016	0.2552	0.00%
2021-03-26	0	0.280	0.280	0.300	0.265	0.300	372,000	103,650	0.2786	0.255	0.255	0.273	0.241	0.273	408,865	0.2535	0.00%
2021-03-25	0	0.280	0.280	0.295	0.280	0.285	40,500	11,495	0.2838	0.255	0.255	0.268	0.255	0.259	44,514	0.2582	-8.20%
2021-03-24	0	0.305	0.285	0.305	-	-	0	0	-	0.278	0.259	0.278	-	-	0	-	-1.61%
2021-03-23	0	0.310	0.285	0.310	0.295	0.310	90,000	27,030	0.3003	0.282	0.259	0.282	0.268	0.282	98,919	0.2733	8.77%
2021-03-22	0	0.285	0.285	0.295	0.285	0.295	50,200	14,354	0.2859	0.259	0.259	0.268	0.259	0.268	55,175	0.2602	-3.39%
2021-03-19	0	0.295	0.295	0.310	0.295	0.300	50,000	14,850	0.2970	0.268	0.268	0.282	0.268	0.273	54,955	0.2702	-4.84%
2021-03-18	0	0.310	0.280	0.305	0.280	0.310	176,000	51,630	0.2934	0.282	0.255	0.278	0.255	0.282	193,441	0.2669	10.71%
2021-03-17	0	0.280	0.270	0.285	0.265	0.290	248,000	70,270	0.2833	0.255	0.246	0.259	0.241	0.264	272,577	0.2578	-5.08%
2021-03-16	0	0.295	0.295	0.305	0.295	0.295	10,000	2,950	0.2950	0.268	0.268	0.278	0.268	0.268	10,991	0.2684	0.00%
2021-03-15	0	0.295	0.295	0.305	0.290	0.290	26,000	7,540	0.2900	0.268	0.268	0.278	0.264	0.264	28,577	0.2639	-3.28%
2021-03-12	0	0.305	0.290	0.305	0.290	0.330	524,000	156,130	0.2980	0.278	0.264	0.278	0.264	0.300	575,928	0.2711	-1.61%
2021-03-11	0	0.310	0.290	0.310	0.290	0.310	28,200	8,476	0.3006	0.282	0.264	0.282	0.264	0.282	30,995	0.2735	3.33%
2021-03-10	0	0.300	0.300	0.310	0.285	0.300	128,500	37,705	0.2934	0.273	0.273	0.282	0.259	0.273	141,234	0.2670	3.45%
2021-03-09	0	0.290	0.290	0.300	0.290	0.290	8,000	2,320	0.2900	0.264	0.264	0.273	0.264	0.264	8,793	0.2639	-4.92%
2021-03-08	0	0.305	0.295	0.305	-	-	0	0	-	0.278	0.268	0.278	-	-	0	-	-1.61%
2021-03-05	0	0.310	0.295	0.310	0.285	0.340	627,700	190,194	0.3030	0.282	0.268	0.282	0.259	0.309	689,905	0.2757	5.08%
2021-03-04	0	0.295	0.295	0.310	0.285	0.295	65,000	19,070	0.2934	0.268	0.268	0.282	0.259	0.268	71,441	0.2669	0.00%
2021-03-03	0	0.295	0.295	0.300	-	-	0	0	-	0.268	0.268	0.273	-	-	0	-	0.00%
2021-03-02	0	0.295	0.290	0.310	0.285	0.300	177,500	51,552	0.2904	0.268	0.264	0.282	0.259	0.273	195,090	0.2642	1.72%
2021-03-01	0	0.290	0.290	0.300	0.290	0.290	10,000	2,900	0.2900	0.264	0.264	0.273	0.264	0.264	10,991	0.2639	1.75%
2021-02-26	0	0.285	0.285	0.300	0.285	0.300	194,000	55,900	0.2881	0.259	0.259	0.273	0.259	0.273	213,225	0.2622	-5.00%
2021-02-25	0	0.300	0.300	0.305	0.300	0.300	11,200	3,342	0.2984	0.273	0.273	0.278	0.273	0.273	12,310	0.2715	0.00%
2021-02-24	0	0.300	0.295	0.300	0.290	0.305	83,700	25,049	0.2993	0.273	0.268	0.273	0.264	0.278	91,995	0.2723	0.00%
2021-02-23	0	0.300	0.300	0.315	0.300	0.300	118,500	35,540	0.2999	0.273	0.273	0.287	0.273	0.273	130,243	0.2729	0.00%
2021-02-22	0	0.300	0.300	0.315	0.300	0.315	112,033	34,999	0.3124	0.273	0.273	0.287	0.273	0.287	123,135	0.2842	-3.23%
2021-02-19	0	0.310	0.310	0.325	0.300	0.325	187,200	58,908	0.3147	0.282	0.282	0.296	0.273	0.296	205,751	0.2863	-4.62%
2021-02-18	0	0.325	0.310	0.325	0.320	0.330	134,500	43,967	0.3269	0.296	0.282	0.296	0.291	0.300	147,829	0.2974	-2.99%
2021-02-17	0	0.335	0.330	0.350	0.295	0.370	1,213,628	387,092	0.3190	0.305	0.300	0.318	0.268	0.337	1,333,897	0.2902	13.56%
2021-02-16	0	0.295	0.295	0.300	0.295	0.300	484,000	143,930	0.2974	0.268	0.268	0.273	0.268	0.273	531,964	0.2706	-4.84%
2021-02-11	0	0.310	0.300	0.310	0.310	0.310	8,000	2,480	0.3100	0.282	0.273	0.282	0.282	0.282	8,793	0.2820	3.33%
2021-02-10	0	0.300	0.305	0.310	0.300	0.300	150,800	45,212	0.2998	0.273	0.278	0.282	0.273	0.273	165,744	0.2728	-1.64%
2021-02-09	0	0.305	0.295	0.305	-	-	1,000	280	0.2800	0.278	0.268	0.278	-	-	1,099	0.2548	-1.61%
2021-02-08	0	0.310	0.295	0.310	0.295	0.310	82,118	24,408	0.2972	0.282	0.268	0.282	0.268	0.282	90,256	0.2704	3.33%
2021-02-05	0	0.300	0.290	0.300	0.290	0.300	64,010	18,752	0.2930	0.273	0.264	0.273	0.264	0.273	70,353	0.2665	1.69%
2021-02-04	0	0.295	0.290	0.295	0.290	0.310	124,528	36,764	0.2952	0.268	0.264	0.268	0.264	0.282	136,869	0.2686	-1.67%
2021-02-03	0	0.300	0.300	0.310	0.300	0.300	12,000	3,600	0.3000	0.273	0.273	0.282	0.273	0.273	13,189	0.2730	-3.23%
2021-02-02	0	0.310	0.290	0.305	0.295	0.310	41,000	12,345	0.3011	0.282	0.264	0.278	0.268	0.282	45,063	0.2739	3.33%
2021-02-01	0	0.300	0.300	0.310	0.300	0.310	76,011	23,483	0.3089	0.273	0.273	0.282	0.273	0.282	83,544	0.2811	0.00%
2021-01-29	0	0.300	0.290	0.300	0.285	0.305	204,000	59,390	0.2911	0.273	0.264	0.273	0.259	0.278	224,216	0.2649	0.00%
2021-01-28	0	0.300	0.280	0.300	0.295	0.300	20,000	5,940	0.2970	0.273	0.255	0.273	0.268	0.273	21,982	0.2702	0.00%
2021-01-27	0	0.300	0.290	0.305	0.290	0.300	154,000	44,760	0.2906	0.273	0.264	0.278	0.264	0.273	169,261	0.2644	0.00%
2021-01-26	0	0.300	0.300	0.305	0.300	0.300	108,000	32,400	0.3000	0.273	0.273	0.278	0.273	0.273	118,703	0.2730	0.00%
2021-01-25	0	0.300	0.300	0.305	0.295	0.300	303,280	90,435	0.2982	0.273	0.273	0.278	0.268	0.273	333,335	0.2713	-3.23%
2021-01-22	0	0.310	0.295	0.310	0.290	0.315	329,820	103,329	0.3133	0.282	0.268	0.282	0.264	0.287	362,505	0.2850	3.33%
2021-01-21	0	0.300	0.300	0.310	0.295	0.320	154,000	47,270	0.3069	0.273	0.273	0.282	0.268	0.291	169,261	0.2793	0.00%
2021-01-20	0	0.300	0.290	0.300	0.285	0.300	382,200	111,633	0.2921	0.273	0.264	0.273	0.259	0.273	420,076	0.2657	3.45%
2021-01-19	0	0.290	0.290	0.295	0.285	0.295	204,000	58,990	0.2892	0.264	0.264	0.268	0.259	0.268	224,216	0.2631	-3.33%
2021-01-18	0	0.300	0.290	0.300	0.285	0.300	136,760	39,822	0.2912	0.273	0.264	0.273	0.259	0.273	150,313	0.2649	0.00%
2021-01-15	0	0.300	0.290	0.300	0.285	0.300	385,800	111,015	0.2878	0.273	0.264	0.273	0.259	0.273	424,032	0.2618	0.00%
2021-01-14	0	0.300	0.290	0.300	0.285	0.300	109,000	31,815	0.2919	0.273	0.264	0.273	0.259	0.273	119,802	0.2656	0.00%
2021-01-13	0	0.300	0.285	0.300	0.285	0.300	26,000	7,500	0.2885	0.273	0.259	0.273	0.259	0.273	28,577	0.2625	-1.64%
2021-01-12	0	0.305	0.290	0.305	0.285	0.305	80,000	23,530	0.2941	0.278	0.264	0.278	0.259	0.278	87,928	0.2676	-1.61%
2021-01-11	0	0.310	0.295	0.310	0.295	0.315	696,500	213,300	0.3062	0.282	0.268	0.282	0.268	0.287	765,523	0.2786	3.33%
2021-01-08	0	0.300	0.285	0.300	0.280	0.300	370,000	105,680	0.2856	0.273	0.259	0.273	0.255	0.273	406,667	0.2599	0.00%
2021-01-07	0	0.300	0.290	0.300	0.290	0.300	104,600	30,385	0.2905	0.273	0.264	0.273	0.264	0.273	114,966	0.2643	-3.23%
2021-01-06	0	0.310	0.290	0.310	0.290	0.310	134,000	40,140	0.2996	0.282	0.264	0.282	0.264	0.282	147,279	0.2725	3.33%
2021-01-05	0	0.300	0.300	0.305	0.285	0.305	152,000	45,100	0.2967	0.273	0.273	0.278	0.259	0.278	167,063	0.2700	3.45%
2021-01-04	0	0.290	0.290	0.300	0.290	0.305	210,000	63,900	0.3043	0.264	0.264	0.273	0.264	0.278	230,811	0.2769	-4.92%
2020-12-31	0	0.305	0.290	0.305	-	-	0	0	-	0.278	0.264	0.278	-	-	0	-	0.00%
2020-12-30	0	0.305	0.290	0.305	0.290	0.305	60,300	17,982	0.2982	0.278	0.264	0.278	0.264	0.278	66,276	0.2713	0.00%
2020-12-29	0	0.305	0.280	0.305	0.290	0.305	472,000	141,040	0.2988	0.278	0.255	0.278	0.264	0.278	518,775	0.2719	3.39%
2020-12-28	0	0.295	0.285	0.295	0.285	0.295	188,000	54,150	0.2880	0.268	0.259	0.268	0.259	0.268	206,631	0.2621	-3.28%
2020-12-24	0	0.305	0.290	0.305	0.290	0.305	1,125,000	327,680	0.2913	0.278	0.264	0.278	0.264	0.278	1,236,486	0.2650	1.67%
2020-12-23	0	0.300	0.280	0.300	0.285	0.300	136,000	39,110	0.2876	0.273	0.255	0.273	0.259	0.273	149,477	0.2616	0.00%
2020-12-22	0	0.300	0.270	0.300	0.275	0.300	34,000	10,080	0.2965	0.273	0.246	0.273	0.250	0.273	37,369	0.2697	0.00%
2020-12-21	0	0.300	0.280	0.300	-	-	0	0	-	0.273	0.255	0.273	-	-	0	-	0.00%
2020-12-18	0	0.300	0.280	0.300	0.275	0.300	1,040,000	294,230	0.2829	0.273	0.255	0.273	0.250	0.273	1,143,063	0.2574	0.00%
2020-12-17	0	0.300	0.285	0.300	0.285	0.300	234,000	68,020	0.2907	0.273	0.259	0.273	0.259	0.273	257,189	0.2645	0.00%
2020-12-16	0	0.300	0.280	0.300	0.285	0.300	836,700	241,654	0.2888	0.273	0.255	0.273	0.259	0.273	919,616	0.2628	-3.23%
2020-12-15	0	0.310	0.300	0.310	0.300	0.310	526,000	158,480	0.3013	0.282	0.273	0.282	0.273	0.282	578,126	0.2741	-3.12%
2020-12-14	0	0.320	0.305	0.320	0.305	0.320	132,700	40,999	0.3090	0.291	0.278	0.291	0.278	0.291	145,850	0.2811	-3.03%
2020-12-11	0	0.330	0.310	0.330	0.300	0.330	144,720	44,365	0.3066	0.300	0.282	0.300	0.273	0.300	159,062	0.2789	1.54%
2020-12-10	0	0.325	0.300	0.325	0.295	0.330	76,000	24,200	0.3184	0.296	0.273	0.296	0.268	0.300	83,532	0.2897	1.56%
2020-12-09	0	0.320	0.295	0.320	-	-	0	0	-	0.291	0.268	0.291	-	-	0	-	0.00%
2020-12-08	0	0.320	0.285	0.320	0.295	0.320	510,000	153,540	0.3011	0.291	0.259	0.291	0.268	0.291	560,541	0.2739	4.92%
2020-12-07	0	0.305	0.285	0.305	0.305	0.305	74,004	22,571	0.3050	0.278	0.259	0.278	0.278	0.278	81,338	0.2775	-3.17%
2020-12-04	0	0.315	0.290	0.315	0.280	0.325	1,480,060	423,746	0.2863	0.287	0.264	0.287	0.255	0.296	1,626,733	0.2605	5.00%
2020-12-03	0	0.300	0.300	0.310	0.300	0.310	304,000	92,440	0.3041	0.273	0.273	0.282	0.273	0.282	334,126	0.2767	-3.23%
2020-12-02	0	0.310	0.310	0.325	-	-	0	0	-	0.282	0.282	0.296	-	-	0	-	0.00%
2020-12-01	0	0.310	0.310	0.325	0.310	0.310	40,000	12,400	0.3100	0.282	0.282	0.296	0.282	0.282	43,964	0.2820	-1.59%
2020-11-30	0	0.315	0.315	0.320	0.305	0.320	38,000	12,080	0.3179	0.287	0.287	0.291	0.278	0.291	41,766	0.2892	3.28%
2020-11-27	0	0.305	0.300	0.310	0.305	0.305	2,100	639	0.3043	0.278	0.273	0.282	0.278	0.278	2,308	0.2769	-6.15%
2020-11-26	0	0.325	0.305	0.325	0.300	0.325	54,000	17,305	0.3205	0.296	0.278	0.296	0.273	0.296	59,351	0.2916	0.00%
2020-11-25	0	0.325	0.300	0.330	0.325	0.325	61,410	19,915	0.3243	0.296	0.273	0.300	0.296	0.296	67,496	0.2951	0.00%
2020-11-24	0	0.325	0.320	0.325	0.300	0.325	175,260	54,922	0.3134	0.296	0.291	0.296	0.273	0.296	192,628	0.2851	8.33%
2020-11-23	0	0.300	0.300	0.330	0.300	0.300	28,700	8,598	0.2996	0.273	0.273	0.300	0.273	0.273	31,544	0.2726	-6.25%
2020-11-20	0	0.320	0.315	0.340	0.315	0.320	132,000	41,940	0.3177	0.291	0.287	0.309	0.287	0.291	145,081	0.2891	1.59%
2020-11-19	0	0.315	0.315	0.335	0.315	0.335	36,000	11,820	0.3283	0.287	0.287	0.305	0.287	0.305	39,568	0.2987	-5.97%
2020-11-18	0	0.335	0.300	0.335	-	-	0	0	-	0.305	0.273	0.305	-	-	0	-	-2.90%
2020-11-17	0	0.345	0.300	0.345	-	-	100	29	0.2900	0.314	0.273	0.314	-	-	110	0.2639	-1.43%
2020-11-16	0	0.350	0.315	0.350	-	-	0	0	-	0.318	0.287	0.318	-	-	0	-	-1.41%
2020-11-13	0	0.355	0.310	0.360	-	-	360	106	0.2944	0.323	0.282	0.328	-	-	396	0.2679	0.00%
2020-11-12	0	0.355	0.320	0.355	-	-	0	0	-	0.323	0.291	0.323	-	-	0	-	0.00%
2020-11-11	0	0.355	0.330	0.355	0.340	0.375	96,000	34,090	0.3551	0.323	0.300	0.323	0.309	0.341	105,514	0.3231	10.94%
2020-11-10	0	0.320	0.320	0.335	0.320	0.320	50,000	16,000	0.3200	0.291	0.291	0.305	0.291	0.291	54,955	0.2911	-1.54%
2020-11-09	0	0.325	0.315	0.325	0.325	0.330	8,000	2,610	0.3263	0.296	0.287	0.296	0.296	0.300	8,793	0.2968	-1.52%
2020-11-06	0	0.330	0.315	0.330	0.330	0.395	3,110,000	1,044,900	0.3360	0.300	0.287	0.300	0.300	0.359	3,418,198	0.3057	4.76%
2020-11-05	0	0.315	0.310	0.340	0.315	0.340	3,048,000	1,020,620	0.3348	0.287	0.282	0.309	0.287	0.309	3,350,054	0.3047	-7.35%
2020-11-04	0	0.340	0.310	0.340	0.305	0.340	134,000	41,810	0.3120	0.309	0.282	0.309	0.278	0.309	147,279	0.2839	3.03%
2020-11-03	0	0.330	0.305	0.330	-	-	280	79	0.2821	0.300	0.278	0.300	-	-	308	0.2567	0.00%
2020-11-02	0	0.330	0.310	0.330	0.300	0.330	30,500	9,715	0.3185	0.300	0.282	0.300	0.273	0.300	33,523	0.2898	-2.94%
2020-10-30	0	0.340	0.315	0.340	0.300	0.340	148,000	47,260	0.3193	0.309	0.287	0.309	0.273	0.309	162,667	0.2905	6.25%
2020-10-29	0	0.320	0.315	0.325	0.315	0.320	43,600	13,752	0.3154	0.291	0.287	0.296	0.287	0.291	47,921	0.2870	-7.25%
2020-10-28	0	0.345	0.320	0.345	0.310	0.345	105,000	34,140	0.3251	0.314	0.291	0.314	0.282	0.314	115,405	0.2958	6.15%
2020-10-27	0	0.325	0.320	0.325	0.320	0.325	228,000	73,030	0.3203	0.296	0.291	0.296	0.291	0.296	250,595	0.2914	1.56%
2020-10-23	0	0.320	0.315	0.320	0.315	0.330	520,000	166,360	0.3199	0.291	0.287	0.291	0.287	0.300	571,532	0.2911	-3.03%
2020-10-22	0	0.330	0.315	0.330	0.315	0.330	100,300	31,861	0.3177	0.300	0.287	0.300	0.287	0.300	110,240	0.2890	0.00%
2020-10-21	0	0.330	0.320	0.330	-	-	500	150	0.3000	0.300	0.291	0.300	-	-	550	0.2730	-2.94%
2020-10-20	0	0.340	0.320	0.340	0.330	0.340	10,500	3,502	0.3335	0.309	0.291	0.309	0.300	0.309	11,541	0.3035	0.00%
2020-10-19	0	0.340	0.320	0.340	0.320	0.340	9,153	3,028	0.3308	0.309	0.291	0.309	0.291	0.309	10,060	0.3010	0.00%
2020-10-16	0	0.340	0.320	0.340	0.320	0.340	24,000	7,950	0.3313	0.309	0.291	0.309	0.291	0.309	26,378	0.3014	6.25%
2020-10-15	0	0.320	0.320	0.345	0.320	0.340	144,003	48,080	0.3339	0.291	0.291	0.314	0.291	0.309	158,274	0.3038	-4.48%
2020-10-14	0	0.335	0.335	0.340	0.320	0.320	8,000	2,560	0.3200	0.305	0.305	0.309	0.291	0.291	8,793	0.2911	-4.29%
2020-10-12	0	0.350	0.325	0.350	0.315	0.350	342,500	113,137	0.3303	0.318	0.296	0.318	0.287	0.318	376,441	0.3005	0.00%
2020-10-09	0	0.350	0.330	0.350	-	-	0	0	-	0.318	0.300	0.318	-	-	0	-	0.00%
2020-10-08	0	0.350	0.330	0.350	-	-	1,008	317	0.3145	0.318	0.300	0.318	-	-	1,108	0.2861	-2.78%
2020-10-07	0	0.360	0.330	0.360	-	-	0	0	-	0.328	0.300	0.328	-	-	0	-	-1.37%
2020-10-06	0	0.365	0.330	0.365	-	-	0	0	-	0.332	0.300	0.332	-	-	0	-	0.00%
2020-10-05	0	0.365	0.325	0.370	0.330	0.365	104,000	36,610	0.3520	0.332	0.296	0.337	0.300	0.332	114,306	0.3203	5.80%
2020-09-30	0	0.345	0.325	0.345	-	-	0	0	-	0.314	0.296	0.314	-	-	0	-	0.00%
2020-09-29	0	0.345	0.330	0.345	-	-	0	0	-	0.314	0.300	0.314	-	-	0	-	-1.43%
2020-09-28	0	0.350	0.330	0.350	0.320	0.350	46,000	15,400	0.3348	0.318	0.300	0.318	0.291	0.318	50,559	0.3046	0.00%
2020-09-25	0	0.350	0.315	0.350	0.320	0.355	42,000	14,290	0.3402	0.318	0.287	0.318	0.291	0.323	46,162	0.3096	2.94%
2020-09-24	0	0.340	0.340	0.365	0.340	0.365	188,000	67,430	0.3587	0.309	0.309	0.332	0.309	0.332	206,631	0.3263	-1.45%
2020-09-23	0	0.345	0.320	0.345	0.315	0.345	222,000	72,960	0.3286	0.314	0.291	0.314	0.287	0.314	244,000	0.2990	-2.82%
2020-09-22	0	0.355	0.305	0.355	0.305	0.355	254,000	82,350	0.3242	0.323	0.278	0.323	0.278	0.323	279,171	0.2950	7.58%
2020-09-21	0	0.330	0.315	0.335	0.315	0.335	114,000	36,330	0.3187	0.300	0.287	0.305	0.287	0.305	125,297	0.2900	-4.35%
2020-09-18	0	0.345	0.315	0.345	0.315	0.345	46,700	15,128	0.3239	0.314	0.287	0.314	0.287	0.314	51,328	0.2947	-4.17%
2020-09-17	0	0.360	0.320	0.360	0.320	0.360	226,980	73,043	0.3218	0.328	0.291	0.328	0.291	0.328	249,474	0.2928	9.09%
2020-09-16	0	0.330	0.320	0.330	-	-	0	0	-	0.300	0.291	0.300	-	-	0	-	0.00%
2020-09-15	0	0.330	0.330	0.350	0.330	0.350	64,000	21,520	0.3363	0.300	0.300	0.318	0.300	0.318	70,342	0.3059	0.00%
2020-09-14	0	0.330	0.330	0.335	0.330	0.335	432,800	143,328	0.3312	0.300	0.300	0.305	0.300	0.305	475,690	0.3013	-1.49%
2020-09-11	0	0.335	0.335	0.355	0.330	0.345	3,224,000	1,065,940	0.3306	0.305	0.305	0.323	0.300	0.314	3,543,495	0.3008	4.69%
2020-09-10	0	0.320	0.320	0.335	0.320	0.330	132,000	42,940	0.3253	0.291	0.291	0.305	0.291	0.300	145,081	0.2960	-7.25%
2020-09-09	0	0.345	0.335	0.345	0.335	0.350	190,000	64,940	0.3418	0.314	0.305	0.314	0.305	0.318	208,829	0.3110	-1.43%
2020-09-08	0	0.350	0.350	0.380	0.345	0.350	6,224,900	2,178,007	0.3499	0.318	0.318	0.346	0.314	0.318	6,841,782	0.3183	1.45%
2020-09-07	0	0.345	0.345	0.360	0.340	0.360	188,000	66,560	0.3540	0.314	0.314	0.328	0.309	0.328	206,631	0.3221	-9.21%
2020-09-04	0	0.380	0.370	0.380	0.355	0.380	8,518,800	3,110,660	0.3652	0.346	0.337	0.346	0.323	0.346	9,363,005	0.3322	5.56%
2020-09-03	0	0.360	0.355	0.380	0.355	0.360	154,200	55,308	0.3587	0.328	0.323	0.346	0.323	0.328	169,481	0.3263	-5.26%
2020-09-02	0	0.380	0.350	0.380	0.380	0.380	2,000	760	0.3800	0.346	0.318	0.346	0.346	0.346	2,198	0.3457	0.00%
2020-09-01	0	0.380	0.380	0.385	0.380	0.385	198,000	76,150	0.3846	0.346	0.346	0.350	0.346	0.350	217,622	0.3499	-1.30%
2020-08-31	0	0.385	0.385	0.390	0.340	0.410	7,867,760	3,168,782	0.4028	0.350	0.350	0.355	0.309	0.373	8,647,448	0.3664	11.59%
2020-08-28	0	0.345	0.330	0.350	0.330	0.350	120,000	41,160	0.3430	0.314	0.300	0.318	0.300	0.318	131,892	0.3121	-5.48%
2020-08-27	0	0.365	0.350	0.370	0.360	0.375	131,012	47,309	0.3611	0.332	0.318	0.337	0.328	0.341	143,995	0.3285	-2.67%
2020-08-26	0	0.375	0.350	0.380	0.375	0.375	8,000	3,000	0.3750	0.341	0.318	0.346	0.341	0.341	8,793	0.3412	1.35%
2020-08-25	0	0.370	0.355	0.380	0.370	0.380	124,000	46,860	0.3779	0.337	0.323	0.346	0.337	0.346	136,288	0.3438	2.78%
2020-08-24	0	0.360	0.360	0.380	0.350	0.370	26,004	9,521	0.3661	0.328	0.328	0.346	0.318	0.337	28,581	0.3331	-1.37%
2020-08-21	0	0.365	0.360	0.380	0.365	0.380	24,000	9,060	0.3775	0.332	0.328	0.346	0.332	0.346	26,378	0.3435	-1.35%
2020-08-20	0	0.370	0.370	0.385	0.360	0.385	56,200	20,808	0.3702	0.337	0.337	0.350	0.328	0.350	61,769	0.3369	-1.33%
2020-08-19	0	0.375	0.375	0.390	0.350	0.390	268,000	97,020	0.3620	0.341	0.341	0.355	0.318	0.355	294,559	0.3294	-2.60%
2020-08-18	0	0.385	0.385	0.390	0.385	0.415	468,000	182,260	0.3894	0.350	0.350	0.355	0.350	0.378	514,378	0.3543	-1.28%
2020-08-17	0	0.390	0.380	0.390	0.360	0.390	2,510,400	953,644	0.3799	0.355	0.346	0.355	0.328	0.355	2,759,178	0.3456	6.85%
2020-08-14	0	0.365	0.350	0.370	0.335	0.370	3,354,300	1,185,062	0.3533	0.332	0.318	0.337	0.305	0.337	3,686,708	0.3214	8.96%
2020-08-13	0	0.335	0.335	0.355	0.335	0.335	34,000	11,390	0.3350	0.305	0.305	0.323	0.305	0.305	37,369	0.3048	-4.29%
2020-08-12	0	0.350	0.340	0.390	0.350	0.350	24,000	8,400	0.3500	0.318	0.309	0.355	0.318	0.318	26,378	0.3184	0.00%
2020-08-11	0	0.350	0.350	0.360	0.350	0.410	420,200	153,234	0.3647	0.318	0.318	0.328	0.318	0.373	461,841	0.3318	2.94%
2020-08-10	0	0.340	0.335	0.340	0.330	0.350	682,000	227,950	0.3342	0.309	0.305	0.309	0.300	0.318	749,586	0.3041	-4.23%
2020-08-07	0	0.355	0.355	0.380	0.350	0.390	510,000	189,350	0.3713	0.323	0.323	0.346	0.318	0.355	560,541	0.3378	-8.97%
2020-08-06	0	0.390	0.390	0.395	0.385	0.405	353,501	138,137	0.3908	0.355	0.355	0.359	0.350	0.368	388,533	0.3555	1.30%
2020-08-05	0	0.385	0.385	0.400	0.385	0.405	411,917	161,599	0.3923	0.350	0.350	0.364	0.350	0.368	452,738	0.3569	-4.94%
2020-08-04	0	0.405	0.405	0.415	0.400	0.420	518,000	212,760	0.4107	0.368	0.368	0.378	0.364	0.382	569,333	0.3737	-1.22%
2020-08-03	0	0.410	0.405	0.410	0.405	0.415	218,000	89,400	0.4101	0.373	0.368	0.373	0.368	0.378	239,604	0.3731	0.00%
2020-07-31	0	0.410	0.405	0.410	0.410	0.435	306,000	129,540	0.4233	0.373	0.368	0.373	0.373	0.396	336,324	0.3852	-2.38%
2020-07-30	0	0.420	0.420	0.425	0.410	0.425	362,600	152,284	0.4200	0.382	0.382	0.387	0.373	0.387	398,533	0.3821	-1.18%
2020-07-29	0	0.425	0.420	0.430	0.410	0.425	296,000	123,260	0.4164	0.387	0.382	0.391	0.373	0.387	325,333	0.3789	1.19%
2020-07-28	0	0.420	0.420	0.430	0.400	0.420	2,776,000	1,164,570	0.4195	0.382	0.382	0.391	0.364	0.382	3,051,099	0.3817	-1.18%
2020-07-27	0	0.425	0.425	0.430	0.350	0.430	1,852,300	753,700	0.4069	0.387	0.387	0.391	0.318	0.391	2,035,861	0.3702	-1.16%
2020-07-24	0	0.430	0.425	0.430	0.410	0.430	1,726,000	732,060	0.4241	0.391	0.387	0.391	0.373	0.391	1,897,045	0.3859	4.88%
2020-07-23	0	0.410	0.400	0.410	0.380	0.410	2,299,200	893,673	0.3887	0.373	0.364	0.373	0.346	0.373	2,527,049	0.3536	2.50%
2020-07-22	0	0.400	0.395	0.415	0.390	0.430	1,358,400	555,994	0.4093	0.364	0.359	0.378	0.355	0.391	1,493,016	0.3724	-1.23%
2020-07-21	0	0.405	0.400	0.405	0.390	0.405	3,758,901	1,518,252	0.4039	0.368	0.364	0.368	0.355	0.368	4,131,405	0.3675	1.25%
2020-07-20	0	0.400	0.400	0.405	0.390	0.410	6,238,000	2,513,120	0.4029	0.364	0.364	0.368	0.355	0.373	6,856,180	0.3665	0.00%
2020-07-17	0	0.400	0.400	0.410	0.385	0.415	9,100,700	3,709,605	0.4076	0.364	0.364	0.373	0.350	0.378	10,002,571	0.3709	6.67%
2020-07-16	0	0.375	0.375	0.390	0.375	0.420	4,850,000	1,963,930	0.4049	0.341	0.341	0.355	0.341	0.382	5,330,631	0.3684	-8.54%
2020-07-15	0	0.410	0.410	0.420	0.395	0.450	4,251,960	1,793,320	0.4218	0.373	0.373	0.382	0.359	0.409	4,673,325	0.3837	3.80%
2020-07-14	0	0.395	0.390	0.395	0.340	0.440	12,520,700	4,855,530	0.3878	0.359	0.355	0.359	0.309	0.400	13,761,490	0.3528	23.44%
2020-07-13	0	0.320	0.325	0.330	0.260	0.350	22,098,300	7,011,668	0.3173	0.291	0.296	0.300	0.237	0.318	24,288,222	0.2887	23.08%
2020-07-10	0	0.260	0.260	0.270	0.250	0.275	2,044,500	542,142	0.2652	0.237	0.237	0.246	0.227	0.250	2,247,108	0.2413	4.00%
2020-07-09	0	0.250	0.250	0.260	0.231	0.265	1,218,600	309,040	0.2536	0.227	0.227	0.237	0.210	0.241	1,339,362	0.2307	2.46%
2020-07-08	0	0.244	0.244	0.250	0.240	0.245	419,500	102,111	0.2434	0.222	0.222	0.227	0.218	0.223	461,072	0.2215	0.00%
2020-07-07	0	0.244	0.240	0.244	0.239	0.255	798,200	196,313	0.2459	0.222	0.218	0.222	0.217	0.232	877,301	0.2238	-1.61%
2020-07-06	0	0.248	0.248	0.250	0.241	0.250	614,550	149,713	0.2436	0.226	0.226	0.227	0.219	0.227	675,451	0.2216	0.40%
2020-07-03	0	0.247	0.246	0.250	0.236	0.250	588,000	145,726	0.2478	0.225	0.224	0.227	0.215	0.227	646,270	0.2255	-1.20%
2020-07-02	0	0.250	0.250	0.255	0.233	0.255	1,072,002	262,544	0.2449	0.227	0.227	0.232	0.212	0.232	1,178,236	0.2228	4.17%
2020-06-30	0	0.240	0.237	0.244	0.235	0.255	432,000	103,708	0.2401	0.218	0.216	0.222	0.214	0.232	474,811	0.2184	4.80%
2020-06-29	0	0.229	0.229	0.236	0.229	0.245	478,000	111,792	0.2339	0.208	0.208	0.215	0.208	0.223	525,369	0.2128	-10.20%
2020-06-26	0	0.255	0.244	0.255	0.244	0.260	108,000	26,698	0.2472	0.232	0.222	0.232	0.222	0.237	118,703	0.2249	0.00%
2020-06-24	0	0.255	0.246	0.255	0.234	0.285	3,658,000	938,112	0.2565	0.232	0.224	0.232	0.213	0.259	4,020,505	0.2333	15.38%
2020-06-23	0	0.221	0.221	0.230	0.218	0.234	356,960	80,092	0.2244	0.201	0.201	0.209	0.198	0.213	392,334	0.2041	0.45%
2020-06-22	0	0.220	0.216	0.220	0.220	0.249	988,180	228,125	0.2309	0.200	0.197	0.200	0.200	0.227	1,086,108	0.2100	-11.29%
2020-06-19	0	0.248	0.242	0.248	0.214	0.290	2,856,500	690,974	0.2419	0.226	0.220	0.226	0.195	0.264	3,139,577	0.2201	17.54%
2020-06-18	0	0.211	0.208	0.216	0.198	0.211	576,000	119,068	0.2067	0.192	0.189	0.197	0.180	0.192	633,081	0.1881	2.93%
2020-06-17	0	0.205	0.205	0.218	0.186	0.205	1,070,000	209,150	0.1955	0.187	0.187	0.198	0.169	0.187	1,176,036	0.1778	2.50%
2020-06-16	0	0.200	0.200	0.213	0.198	0.200	124,000	24,650	0.1988	0.182	0.182	0.194	0.180	0.182	136,288	0.1809	0.00%
2020-06-15	0	0.200	0.200	0.204	0.200	0.202	100,000	20,110	0.2011	0.182	0.182	0.186	0.182	0.184	109,910	0.1830	-2.44%
2020-06-12	0	0.205	0.202	0.208	0.198	0.205	458,000	93,062	0.2032	0.187	0.184	0.189	0.180	0.187	503,387	0.1849	-1.44%
2020-06-11	0	0.208	0.208	0.217	0.200	0.209	328,000	67,252	0.2050	0.189	0.189	0.197	0.182	0.190	360,505	0.1865	1.96%
2020-06-10	0	0.204	0.204	0.208	0.192	0.209	1,516,000	305,522	0.2015	0.186	0.186	0.189	0.175	0.190	1,666,234	0.1834	0.00%
2020-06-09	0	0.204	0.200	0.204	0.197	0.208	1,220,000	246,934	0.2024	0.186	0.182	0.186	0.179	0.189	1,340,901	0.1842	-5.12%
2020-06-08	0	0.215	0.207	0.215	0.195	0.228	3,496,400	711,900	0.2036	0.196	0.188	0.196	0.177	0.207	3,842,890	0.1853	-0.46%
2020-06-05	0	0.216	0.212	0.216	0.193	0.224	2,764,000	556,794	0.2014	0.197	0.193	0.197	0.176	0.204	3,037,910	0.1833	0.93%
2020-06-04	0	0.214	0.214	0.220	0.204	0.229	2,094,004	463,228	0.2212	0.195	0.195	0.200	0.186	0.208	2,301,518	0.2013	-14.06%
2020-06-03	0	0.249	0.236	0.249	0.228	0.260	1,854,080	450,296	0.2429	0.227	0.215	0.227	0.207	0.237	2,037,818	0.2210	-2.35%
2020-06-02	0	0.255	0.250	0.255	0.250	0.270	934,600	241,023	0.2579	0.232	0.227	0.232	0.227	0.246	1,027,218	0.2346	-3.77%
2020-06-01	0	0.265	0.255	0.265	0.250	0.320	4,540,000	1,246,450	0.2745	0.241	0.232	0.241	0.227	0.291	4,989,910	0.2498	1.92%
2020-05-29	0	0.260	0.255	0.260	0.244	0.265	2,402,140	610,893	0.2543	0.237	0.232	0.237	0.222	0.241	2,640,190	0.2314	-5.45%
2020-05-28	0	0.275	0.270	0.275	0.240	0.410	23,668,400	7,174,798	0.3031	0.250	0.246	0.250	0.218	0.373	26,013,917	0.2758	-9.84%
2020-05-27	0	0.305	0.305	0.320	0.260	0.415	13,159,000	4,132,668	0.3141	0.278	0.278	0.291	0.237	0.378	14,463,045	0.2857	-18.67%
2020-05-26	0	0.375	0.370	0.375	0.300	0.490	21,646,052	8,153,047	0.3767	0.341	0.337	0.341	0.273	0.446	23,791,156	0.3427	29.31%
2020-05-25	0	0.290	0.285	0.295	0.188	0.295	7,754,900	2,042,344	0.2634	0.264	0.259	0.268	0.171	0.268	8,523,404	0.2396	40.10%
2020-05-22	0	0.207	0.200	0.207	0.191	0.245	5,484,000	1,168,428	0.2131	0.188	0.182	0.188	0.174	0.223	6,027,459	0.1939	-13.39%
2020-05-21	0	0.239	0.235	0.239	0.137	0.250	21,505,802	4,318,687	0.2008	0.217	0.214	0.217	0.125	0.227	23,637,008	0.1827	75.74%
2020-05-20	0	0.136	0.135	0.137	0.127	0.140	1,333,800	182,299	0.1367	0.124	0.123	0.125	0.116	0.127	1,465,978	0.1244	3.03%
2020-05-19	0	0.132	0.127	0.132	0.125	0.132	61,920	7,856	0.1269	0.120	0.116	0.120	0.114	0.120	68,056	0.1154	4.76%
2020-05-18	0	0.126	0.123	0.128	0.122	0.126	714,180	89,969	0.1260	0.115	0.112	0.116	0.111	0.115	784,955	0.1146	-3.82%
2020-05-15	0	0.131	0.128	0.131	0.125	0.131	669,000	84,241	0.1259	0.119	0.116	0.119	0.114	0.119	735,297	0.1146	1.55%
2020-05-14	0	0.129	0.128	0.132	0.129	0.133	376,000	48,924	0.1301	0.117	0.116	0.120	0.117	0.121	413,261	0.1184	-3.01%
2020-05-13	0	0.133	0.133	0.134	0.128	0.135	418,000	54,068	0.1293	0.121	0.121	0.122	0.116	0.123	459,423	0.1177	0.76%
2020-05-12	0	0.132	0.132	0.133	0.128	0.133	2,190,000	286,410	0.1308	0.120	0.120	0.121	0.116	0.121	2,407,027	0.1190	2.33%
2020-05-11	0	0.129	0.129	0.130	0.125	0.133	1,104,000	141,916	0.1285	0.117	0.117	0.118	0.114	0.121	1,213,405	0.1170	4.03%
2020-05-08	0	0.124	0.123	0.134	0.122	0.128	2,458,300	303,964	0.1236	0.113	0.112	0.122	0.111	0.116	2,701,915	0.1125	-7.46%
2020-05-07	0	0.134	0.130	0.134	0.122	0.134	548,000	70,534	0.1287	0.122	0.118	0.122	0.111	0.122	602,306	0.1171	4.69%
2020-05-06	0	0.128	0.124	0.130	0.117	0.128	731,000	89,866	0.1229	0.116	0.113	0.118	0.106	0.116	803,441	0.1119	-0.78%
2020-05-05	0	0.129	0.125	0.134	0.129	0.129	4,000	516	0.1290	0.117	0.114	0.122	0.117	0.117	4,396	0.1174	-1.53%
2020-05-04	0	0.131	0.125	0.131	0.128	0.131	22,000	2,822	0.1283	0.119	0.114	0.119	0.116	0.119	24,180	0.1167	0.77%
2020-04-29	0	0.130	0.128	0.130	0.129	0.130	5,798,000	749,758	0.1293	0.118	0.116	0.118	0.117	0.118	6,372,577	0.1177	0.78%
2020-04-28	0	0.129	0.128	0.133	0.129	0.133	224,000	28,990	0.1294	0.117	0.116	0.121	0.117	0.121	246,198	0.1178	-1.53%
2020-04-27	0	0.131	0.128	0.133	0.127	0.138	860,200	111,984	0.1302	0.119	0.116	0.121	0.116	0.126	945,445	0.1184	-2.96%
2020-04-24	0	0.135	0.133	0.137	0.135	0.135	16,000	2,160	0.1350	0.123	0.121	0.125	0.123	0.123	17,586	0.1228	0.00%
2020-04-23	0	0.135	0.131	0.135	-	-	1,000	125	0.1250	0.123	0.119	0.123	-	-	1,099	0.1137	0.00%
2020-04-22	0	0.135	0.132	0.137	0.135	0.136	538,621	72,828	0.1352	0.123	0.120	0.125	0.123	0.124	591,998	0.1230	-0.74%
2020-04-21	0	0.136	0.134	0.138	0.136	0.139	256,000	34,950	0.1365	0.124	0.122	0.126	0.124	0.126	281,369	0.1242	-1.45%
2020-04-20	0	0.138	0.136	0.139	0.136	0.138	891,000	122,426	0.1374	0.126	0.124	0.126	0.124	0.126	979,297	0.1250	5.34%
2020-04-17	0	0.131	0.130	0.137	0.129	0.132	343,200	45,098	0.1314	0.119	0.118	0.125	0.117	0.120	377,211	0.1196	3.15%
2020-04-16	0	0.127	0.127	0.133	0.126	0.134	160,000	20,564	0.1285	0.116	0.116	0.121	0.115	0.122	175,856	0.1169	-5.22%
2020-04-15	0	0.134	0.134	0.136	0.134	0.138	98,000	13,232	0.1350	0.122	0.122	0.124	0.122	0.126	107,712	0.1228	-0.74%
2020-04-14	0	0.135	0.132	0.135	0.130	0.136	102,500	13,673	0.1334	0.123	0.120	0.123	0.118	0.124	112,658	0.1214	0.00%
2020-04-09	0	0.135	0.135	0.137	0.133	0.145	712,000	99,272	0.1394	0.123	0.123	0.125	0.121	0.132	782,559	0.1269	-3.57%
2020-04-08	0	0.140	0.138	0.140	0.137	0.143	172,000	23,906	0.1390	0.127	0.126	0.127	0.125	0.130	189,045	0.1265	-1.41%
2020-04-07	0	0.142	0.142	0.144	0.127	0.146	366,000	47,702	0.1303	0.129	0.129	0.131	0.116	0.133	402,270	0.1186	10.94%
2020-04-06	0	0.128	0.128	0.133	0.126	0.131	2,418,000	312,578	0.1293	0.116	0.116	0.121	0.115	0.119	2,657,622	0.1176	-3.03%
2020-04-03	0	0.132	0.131	0.134	0.126	0.137	584,000	76,720	0.1314	0.120	0.119	0.122	0.115	0.125	641,874	0.1195	-2.94%
2020-04-02	0	0.136	0.132	0.136	0.131	0.139	302,000	40,956	0.1356	0.124	0.120	0.124	0.119	0.126	331,928	0.1234	-0.73%
2020-04-01	0	0.137	0.134	0.137	0.134	0.143	1,420,000	194,424	0.1369	0.125	0.122	0.125	0.122	0.130	1,560,721	0.1246	2.24%
2020-03-31	0	0.134	0.131	0.134	0.128	0.139	778,100	104,082	0.1338	0.122	0.119	0.122	0.116	0.126	855,209	0.1217	4.69%
2020-03-30	0	0.128	0.128	0.137	0.123	0.139	2,360,000	304,946	0.1292	0.116	0.116	0.125	0.112	0.126	2,593,874	0.1176	-7.91%
2020-03-27	0	0.139	0.139	0.142	0.139	0.144	2,380,400	338,480	0.1422	0.126	0.126	0.129	0.126	0.131	2,616,295	0.1294	0.00%
2020-03-26	0	0.139	0.138	0.139	0.137	0.160	1,942,000	280,840	0.1446	0.126	0.126	0.126	0.125	0.146	2,134,450	0.1316	-9.74%
2020-03-25	0	0.154	0.149	0.154	0.144	0.180	7,310,140	1,146,870	0.1569	0.140	0.136	0.140	0.131	0.164	8,034,568	0.1427	8.45%
2020-03-24	0	0.142	0.136	0.142	0.134	0.142	1,268,000	172,896	0.1364	0.129	0.124	0.129	0.122	0.129	1,393,658	0.1241	10.94%
2020-03-23	0	0.128	0.128	0.130	0.125	0.144	4,456,000	581,162	0.1304	0.116	0.116	0.118	0.114	0.131	4,897,586	0.1187	-4.48%
2020-03-20	0	0.134	0.134	0.140	0.134	0.145	1,946,000	269,028	0.1382	0.122	0.122	0.127	0.122	0.132	2,138,847	0.1258	-2.19%
2020-03-19	0	0.137	0.137	0.138	0.125	0.160	29,094,000	4,010,776	0.1379	0.125	0.125	0.126	0.114	0.146	31,977,189	0.1254	-1.44%
2020-03-18	0	0.139	0.139	0.142	0.121	0.345	60,745,300	9,602,190	0.1581	0.126	0.126	0.129	0.110	0.314	66,765,105	0.1438	-59.12%
2020-03-17	0	0.340	0.295	0.340	0.290	0.345	496,460	150,966	0.3041	0.309	0.268	0.309	0.264	0.314	545,659	0.2767	0.00%
2020-03-16	0	0.340	0.310	0.340	0.315	0.380	378,000	125,050	0.3308	0.309	0.282	0.309	0.287	0.346	415,459	0.3010	0.00%
2020-03-13	0	0.340	0.335	0.345	0.335	0.410	5,294,000	1,907,250	0.3603	0.309	0.305	0.314	0.305	0.373	5,818,631	0.3278	-15.00%
2020-03-12	0	0.400	0.370	0.400	0.375	0.400	732,000	279,840	0.3823	0.364	0.337	0.364	0.341	0.364	804,541	0.3478	0.00%
2020-03-11	0	0.400	0.390	0.400	0.395	0.420	28,000	11,410	0.4075	0.364	0.355	0.364	0.359	0.382	30,775	0.3708	0.00%
2020-03-10	0	0.400	0.400	0.420	0.390	0.400	282,000	112,220	0.3979	0.364	0.364	0.382	0.355	0.364	309,946	0.3621	-3.61%
2020-03-09	0	0.415	0.395	0.415	0.385	0.430	248,000	98,630	0.3977	0.378	0.359	0.378	0.350	0.391	272,577	0.3618	1.22%
2020-03-06	0	0.410	0.395	0.410	0.390	0.410	358,000	144,630	0.4040	0.373	0.359	0.373	0.355	0.373	393,477	0.3676	0.00%
2020-03-05	0	0.410	0.395	0.410	0.390	0.430	714,000	285,730	0.4002	0.373	0.359	0.373	0.355	0.391	784,757	0.3641	1.23%
2020-03-04	0	0.405	0.390	0.405	-	-	0	0	-	0.368	0.355	0.368	-	-	0	-	0.00%
2020-03-03	0	0.405	0.390	0.415	0.380	0.405	178,000	70,610	0.3967	0.368	0.355	0.378	0.346	0.368	195,640	0.3609	-2.41%
2020-03-02	0	0.415	0.400	0.430	0.400	0.415	186,000	74,640	0.4013	0.378	0.364	0.391	0.364	0.378	204,432	0.3651	1.22%
2020-02-28	0	0.410	0.410	0.420	0.405	0.425	134,020	55,097	0.4111	0.373	0.373	0.382	0.368	0.387	147,301	0.3740	-3.53%
2020-02-27	0	0.425	0.410	0.430	0.405	0.465	784,200	329,396	0.4200	0.387	0.373	0.391	0.368	0.423	861,914	0.3822	3.66%
2020-02-26	0	0.410	0.410	0.445	0.410	0.440	330,000	141,680	0.4293	0.373	0.373	0.405	0.373	0.400	362,703	0.3906	-4.65%
2020-02-25	0	0.430	0.420	0.435	0.420	0.440	29,010	12,279	0.4233	0.391	0.382	0.396	0.382	0.400	31,885	0.3851	2.38%
2020-02-24	0	0.420	0.420	0.440	0.410	0.490	34,000	14,870	0.4374	0.382	0.382	0.400	0.373	0.446	37,369	0.3979	2.44%
2020-02-21	0	0.410	0.405	0.425	0.405	0.430	150,000	61,290	0.4086	0.373	0.368	0.387	0.368	0.391	164,865	0.3718	1.23%
2020-02-20	0	0.405	0.405	0.425	0.405	0.415	1,258,600	513,158	0.4077	0.368	0.368	0.387	0.368	0.378	1,383,326	0.3710	-10.00%
2020-02-19	0	0.450	0.420	0.450	0.405	0.450	1,112,000	469,570	0.4223	0.409	0.382	0.409	0.368	0.409	1,222,198	0.3842	1.12%
2020-02-18	0	0.445	0.445	0.455	0.440	0.460	358,000	159,440	0.4454	0.405	0.405	0.414	0.400	0.419	393,477	0.4052	-1.11%
2020-02-17	0	0.450	0.450	0.455	0.435	0.455	176,500	78,540	0.4450	0.409	0.409	0.414	0.396	0.414	193,991	0.4049	7.14%
2020-02-14	0	0.420	0.420	0.445	0.420	0.440	142,000	61,050	0.4299	0.382	0.382	0.405	0.382	0.400	156,072	0.3912	-6.67%
2020-02-13	0	0.450	0.405	0.475	0.420	0.465	3,014,000	1,326,070	0.4400	0.409	0.368	0.432	0.382	0.423	3,312,685	0.4003	0.00%
2020-02-12	0	0.450	0.440	0.450	0.440	0.500	1,019,200	473,156	0.4642	0.409	0.400	0.409	0.400	0.455	1,120,202	0.4224	2.27%
2020-02-11	0	0.440	0.400	0.450	0.420	0.445	32,000	13,810	0.4316	0.400	0.364	0.409	0.382	0.405	35,171	0.3927	7.32%
2020-02-10	0	0.410	0.410	0.420	0.405	0.415	858,460	355,534	0.4142	0.373	0.373	0.382	0.368	0.378	943,533	0.3768	0.00%
2020-02-07	0	0.410	0.410	0.420	0.405	0.430	140,000	56,750	0.4054	0.373	0.373	0.382	0.368	0.391	153,874	0.3688	-4.65%
2020-02-06	0	0.430	0.425	0.430	0.400	0.465	483,160	199,977	0.4139	0.391	0.387	0.391	0.364	0.423	531,041	0.3766	-5.49%
2020-02-05	0	0.455	0.450	0.495	0.430	0.490	990,000	479,710	0.4846	0.414	0.409	0.450	0.391	0.446	1,088,108	0.4409	-9.00%
2020-02-04	0	0.500	0.480	0.520	0.450	0.510	234,240	108,692	0.4640	0.455	0.437	0.473	0.409	0.464	257,453	0.4222	0.00%
2020-02-03	0	0.500	0.465	0.500	0.450	0.540	144,000	68,970	0.4790	0.455	0.423	0.455	0.409	0.491	158,270	0.4358	0.00%
2020-01-31	0	0.500	0.480	0.500	0.455	0.500	240,000	117,500	0.4896	0.455	0.437	0.455	0.414	0.455	263,784	0.4454	4.17%
2020-01-30	0	0.480	0.480	0.490	0.480	0.510	228,000	113,380	0.4973	0.437	0.437	0.446	0.437	0.464	250,595	0.4524	-14.29%
2020-01-29	0	0.560	0.540	0.570	0.540	0.560	72,500	40,160	0.5539	0.510	0.491	0.519	0.491	0.510	79,685	0.5040	-3.45%
2020-01-24	0	0.580	0.560	0.580	-	-	0	0	-	0.528	0.510	0.528	-	-	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	0.528	0.510	0.528	0.510	0.537	3,967,748	0.5185	0.00%
2020-01-22	0	0.580	0.540	0.580	0.580	0.580	20,001	11,600	0.5800	0.528	0.491	0.528	0.528	0.528	21,983	0.5277	0.00%
2020-01-21	0	0.580	0.540	0.580	0.560	0.580	289,620	162,798	0.5621	0.528	0.491	0.528	0.510	0.528	318,321	0.5114	0.00%
2020-01-20	0	0.580	0.560	0.590	0.560	0.590	274,000	156,160	0.5699	0.528	0.510	0.537	0.510	0.537	301,153	0.5185	-1.69%
2020-01-17	0	0.590	0.560	0.590	0.560	0.590	458,000	270,100	0.5897	0.537	0.510	0.537	0.510	0.537	503,387	0.5366	1.72%
2020-01-16	0	0.580	0.560	0.590	0.570	0.590	238,000	135,860	0.5708	0.528	0.510	0.537	0.519	0.537	261,586	0.5194	0.00%
2020-01-15	0	0.580	0.580	0.590	0.570	0.610	6,194,000	3,645,740	0.5886	0.528	0.528	0.537	0.519	0.555	6,807,820	0.5355	3.57%
2020-01-14	0	0.560	0.550	0.570	0.550	0.580	496,500	279,735	0.5634	0.510	0.500	0.519	0.500	0.528	545,703	0.5126	-1.75%
2020-01-13	0	0.570	0.560	0.570	0.570	0.580	186,000	106,060	0.5702	0.519	0.510	0.519	0.519	0.528	204,432	0.5188	-3.39%
2020-01-10	0	0.590	0.570	0.590	0.570	0.590	65,508	37,854	0.5779	0.537	0.519	0.537	0.519	0.537	72,000	0.5258	-1.67%
2020-01-09	0	0.600	0.590	0.600	0.560	0.610	6,444,000	3,709,840	0.5757	0.546	0.537	0.546	0.510	0.555	7,082,595	0.5238	1.69%
2020-01-08	0	0.590	0.560	0.590	0.560	0.590	14,000	8,060	0.5757	0.537	0.510	0.537	0.510	0.537	15,387	0.5238	1.72%
2020-01-07	0	0.580	0.570	0.580	0.570	0.590	118,000	68,060	0.5768	0.528	0.519	0.528	0.519	0.537	129,694	0.5248	0.00%
2020-01-06	0	0.580	0.600	0.620	0.580	0.630	75,280	45,760	0.6079	0.528	0.546	0.564	0.528	0.573	82,740	0.5531	-6.45%
2020-01-03	0	0.620	0.590	0.630	0.540	0.690	921,780	537,304	0.5829	0.564	0.537	0.573	0.491	0.628	1,013,128	0.5303	6.90%
2020-01-02	0	0.580	0.550	0.580	0.560	0.600	1,033,000	602,980	0.5837	0.528	0.500	0.528	0.510	0.546	1,135,369	0.5311	-3.33%
2019-12-31	0	0.600	0.540	0.600	0.550	0.600	438,000	247,320	0.5647	0.546	0.491	0.546	0.500	0.546	481,405	0.5137	1.69%
2019-12-30	0	0.590	0.570	0.590	0.560	0.600	436,005	254,882	0.5846	0.537	0.519	0.537	0.510	0.546	479,213	0.5319	1.72%
2019-12-27	0	0.580	0.580	0.600	0.580	0.620	673,800	394,118	0.5849	0.528	0.528	0.546	0.528	0.564	740,573	0.5322	-6.45%
2019-12-24	0	0.620	0.590	0.620	0.580	0.620	292,000	174,660	0.5982	0.564	0.537	0.564	0.528	0.564	320,937	0.5442	0.00%
2019-12-23	0	0.620	0.580	0.620	0.580	0.620	520,060	311,994	0.5999	0.564	0.528	0.564	0.528	0.564	571,597	0.5458	1.64%
2019-12-20	0	0.610	0.600	0.630	0.600	0.640	598,500	366,085	0.6117	0.555	0.546	0.573	0.546	0.582	657,811	0.5565	-3.17%
2019-12-19	0	0.630	0.620	0.630	0.600	0.630	541,000	327,950	0.6062	0.573	0.564	0.573	0.546	0.573	594,613	0.5515	0.00%
2019-12-18	0	0.630	0.620	0.630	0.620	0.630	56,000	35,120	0.6271	0.573	0.564	0.573	0.564	0.573	61,550	0.5706	0.00%
2019-12-17	0	0.630	0.620	0.640	0.620	0.640	391,000	246,420	0.6302	0.573	0.564	0.582	0.564	0.582	429,748	0.5734	-4.55%
2019-12-16	0	0.660	0.620	0.660	0.600	0.660	1,564,300	979,371	0.6261	0.600	0.564	0.600	0.546	0.600	1,719,321	0.5696	3.13%
2019-12-13	0	0.640	0.610	0.640	0.610	0.640	460,000	284,200	0.6178	0.582	0.555	0.582	0.555	0.582	505,586	0.5621	0.00%
2019-12-12	0	0.640	0.620	0.640	0.600	0.640	436,233	267,939	0.6142	0.582	0.564	0.582	0.546	0.582	479,463	0.5588	-1.54%
2019-12-11	0	0.650	0.610	0.650	0.600	0.650	296,000	184,580	0.6236	0.591	0.555	0.591	0.546	0.591	325,333	0.5674	8.33%
2019-12-10	0	0.600	0.600	0.610	0.580	0.650	1,620,012	995,646	0.6146	0.546	0.546	0.555	0.528	0.591	1,780,554	0.5592	-4.76%
2019-12-09	0	0.630	0.610	0.620	0.630	0.660	28,640	18,497	0.6458	0.573	0.555	0.564	0.573	0.600	31,478	0.5876	-3.08%
2019-12-06	0	0.650	0.620	0.640	0.630	0.660	88,000	56,060	0.6370	0.591	0.564	0.582	0.573	0.600	96,721	0.5796	1.56%
2019-12-05	0	0.640	0.620	0.650	0.630	0.660	169,050	107,154	0.6339	0.582	0.564	0.591	0.573	0.600	185,803	0.5767	1.59%
2019-12-04	0	0.630	0.600	0.630	0.630	0.690	564,208	365,471	0.6478	0.573	0.546	0.573	0.573	0.628	620,121	0.5894	0.00%
2019-12-03	0	0.630	0.630	0.660	0.620	0.730	2,000,000	1,341,140	0.6706	0.573	0.573	0.600	0.564	0.664	2,198,198	0.6101	0.00%
2019-12-02	0	0.630	0.610	0.630	0.600	0.630	1,497,645	937,504	0.6260	0.573	0.555	0.573	0.546	0.573	1,646,060	0.5695	3.28%
2019-11-29	0	0.610	0.600	0.620	0.580	0.610	1,672,000	1,012,300	0.6054	0.555	0.546	0.564	0.528	0.555	1,837,694	0.5509	-3.17%
2019-11-28	0	0.630	0.610	0.640	0.610	0.640	1,070,000	673,900	0.6298	0.573	0.555	0.582	0.555	0.582	1,176,036	0.5730	5.00%
2019-11-27	0	0.600	0.600	0.630	0.600	0.650	288,000	176,380	0.6124	0.546	0.546	0.573	0.546	0.591	316,541	0.5572	-4.76%
2019-11-26	0	0.630	0.630	0.650	0.630	0.660	392,000	251,340	0.6412	0.573	0.573	0.591	0.573	0.600	430,847	0.5834	-5.97%
2019-11-25	0	0.670	0.650	0.670	0.630	0.670	852,000	558,900	0.6560	0.610	0.591	0.610	0.573	0.610	936,432	0.5968	0.00%
2019-11-22	0	0.670	0.650	0.670	0.630	0.770	3,812,000	2,548,040	0.6684	0.610	0.591	0.610	0.573	0.701	4,189,766	0.6082	-11.84%
2019-11-21	0	0.760	0.720	0.770	0.650	0.800	1,362,500	991,090	0.7274	0.691	0.655	0.701	0.591	0.728	1,497,523	0.6618	0.00%
2019-11-20	0	0.760	0.760	0.780	0.740	0.780	174,000	133,020	0.7645	0.691	0.691	0.710	0.673	0.710	191,243	0.6956	0.00%
2019-11-19	0	0.760	0.750	0.780	0.760	0.780	64,200	49,044	0.7639	0.691	0.682	0.710	0.691	0.710	70,562	0.6950	-2.56%
2019-11-18	0	0.780	0.750	0.790	0.770	0.790	170,000	132,640	0.7802	0.710	0.682	0.719	0.701	0.719	186,847	0.7099	1.30%
2019-11-15	0	0.770	0.770	0.790	0.770	0.800	434,000	339,040	0.7812	0.701	0.701	0.719	0.701	0.728	477,009	0.7108	0.00%
2019-11-14	0	0.770	0.750	0.770	0.720	0.770	325,000	243,060	0.7479	0.701	0.682	0.701	0.655	0.701	357,207	0.6804	2.67%
2019-11-13	0	0.750	0.730	0.760	0.730	0.770	478,000	357,540	0.7480	0.682	0.664	0.691	0.664	0.701	525,369	0.6805	-1.32%
2019-11-12	0	0.760	0.740	0.770	0.740	0.790	686,000	523,940	0.7638	0.691	0.673	0.701	0.673	0.719	753,982	0.6949	-2.56%
2019-11-11	0	0.780	0.750	0.780	0.740	0.810	1,448,500	1,104,595	0.7626	0.710	0.682	0.710	0.673	0.737	1,592,045	0.6938	-2.50%
2019-11-08	0	0.800	0.770	0.800	0.770	0.820	1,374,000	1,083,000	0.7882	0.728	0.701	0.728	0.701	0.746	1,510,162	0.7171	1.27%
2019-11-07	0	0.790	0.790	0.800	0.750	0.840	3,224,000	2,583,480	0.8013	0.719	0.719	0.728	0.682	0.764	3,543,495	0.7291	-3.66%
2019-11-06	0	0.820	0.800	0.820	0.790	0.850	2,552,000	2,071,340	0.8117	0.746	0.728	0.746	0.719	0.773	2,804,901	0.7385	1.23%
2019-11-05	0	0.810	0.810	0.830	0.800	0.960	6,286,000	5,421,220	0.8624	0.737	0.737	0.755	0.728	0.873	6,908,937	0.7847	-16.49%
2019-11-04	0	0.970	0.940	0.980	0.890	1.100	2,512,100	2,545,021	1.0131	0.883	0.855	0.892	0.810	1.001	2,761,047	0.9218	14.12%
2019-11-01	0	0.850	0.810	0.850	0.850	0.860	46,000	39,140	0.8509	0.773	0.737	0.773	0.773	0.782	50,559	0.7742	0.00%
2019-10-31	0	0.850	0.850	0.860	0.800	0.890	1,710,700	1,416,701	0.8281	0.773	0.773	0.782	0.728	0.810	1,880,229	0.7535	-5.56%
2019-10-30	0	0.900	0.880	0.900	0.880	0.910	106,000	95,500	0.9009	0.819	0.801	0.819	0.801	0.828	116,505	0.8197	0.00%
2019-10-29	0	0.900	0.900	0.920	0.890	0.940	400,000	366,280	0.9157	0.819	0.819	0.837	0.810	0.855	439,640	0.8331	-2.17%
2019-10-28	0	0.920	0.900	0.920	0.910	0.960	387,000	354,690	0.9165	0.837	0.819	0.837	0.828	0.873	425,351	0.8339	-1.08%
2019-10-25	0	0.930	0.930	0.940	0.900	0.950	9,384,160	8,809,453	0.9388	0.846	0.846	0.855	0.819	0.864	10,314,122	0.8541	0.00%
2019-10-24	0	0.930	0.920	0.930	0.920	0.990	1,230,000	1,180,300	0.9596	0.846	0.837	0.846	0.837	0.901	1,351,892	0.8731	-8.82%
2019-10-23	0	1.020	1.000	1.020	0.970	1.020	832,000	825,020	0.9916	0.928	0.910	0.928	0.883	0.928	914,450	0.9022	0.99%
2019-10-22	0	1.010	1.000	1.010	0.980	1.100	4,710,500	4,858,731	1.0315	0.919	0.910	0.919	0.892	1.001	5,177,306	0.9385	1.00%
2019-10-21	0	1.000	1.000	1.010	0.990	1.130	12,217,175	13,476,142	1.1030	0.910	0.910	0.919	0.901	1.028	13,427,886	1.0036	-0.99%
2019-10-18	0	1.010	1.000	1.010	0.990	1.010	660,000	658,260	0.9974	0.919	0.910	0.919	0.901	0.919	725,405	0.9074	-1.94%
2019-10-17	0	1.030	1.000	1.030	0.940	1.150	3,544,000	3,607,560	1.0179	0.937	0.910	0.937	0.855	1.046	3,895,207	0.9262	-2.83%
2019-10-16	0	1.060	1.060	1.100	1.000	1.300	25,393,300	29,227,514	1.1510	0.964	0.964	1.001	0.910	1.183	27,909,753	1.0472	0.95%
2019-10-15	0	1.050	1.050	1.060	0.850	1.150	4,729,800	4,638,036	0.9806	0.955	0.955	0.964	0.773	1.046	5,198,519	0.8922	28.05%
2019-10-14	0	0.820	0.800	0.840	0.710	0.820	3,752,526	2,948,354	0.7857	0.746	0.728	0.764	0.646	0.746	4,124,398	0.7149	1.23%
2019-10-11	0	0.810	0.810	0.830	0.810	0.880	634,161	529,825	0.8355	0.737	0.737	0.755	0.737	0.801	697,006	0.7601	5.19%
2019-10-10	0	0.770	0.730	0.780	0.760	0.790	472,000	366,020	0.7755	0.701	0.664	0.710	0.691	0.719	518,775	0.7055	-2.53%
2019-10-09	0	0.790	0.760	0.790	0.760	0.790	43,000	32,840	0.7637	0.719	0.691	0.719	0.691	0.719	47,261	0.6949	2.60%
2019-10-08	0	0.770	0.760	0.780	0.770	0.810	480,000	372,800	0.7767	0.701	0.691	0.710	0.701	0.737	527,568	0.7066	0.00%
2019-10-04	0	0.770	0.750	0.780	0.740	0.780	603,500	458,735	0.7601	0.701	0.682	0.710	0.673	0.710	663,306	0.6916	-3.75%
2019-10-03	0	0.800	0.760	0.800	-	-	0	0	-	0.728	0.691	0.728	-	-	0	-	0.00%
2019-10-02	0	0.800	0.800	0.810	0.760	0.840	313,000	246,000	0.7859	0.728	0.728	0.737	0.691	0.764	344,018	0.7151	3.90%
2019-09-30	0	0.770	0.750	0.770	0.740	0.770	536,400	405,956	0.7568	0.701	0.682	0.701	0.673	0.701	589,557	0.6886	-1.28%
2019-09-27	0	0.780	0.760	0.790	0.720	0.820	430,000	326,480	0.7593	0.710	0.691	0.719	0.655	0.746	472,613	0.6908	9.86%
2019-09-26	0	0.710	0.710	0.730	0.650	0.800	2,254,000	1,639,720	0.7275	0.646	0.646	0.664	0.591	0.728	2,477,369	0.6619	-13.41%
2019-09-25	0	0.820	0.820	0.840	0.800	0.820	324,000	263,520	0.8133	0.746	0.746	0.764	0.728	0.746	356,108	0.7400	-1.20%
2019-09-24	0	0.830	0.810	0.830	0.820	0.860	522,000	432,660	0.8289	0.755	0.737	0.755	0.746	0.782	573,730	0.7541	-1.19%
2019-09-23	0	0.840	0.840	0.860	0.840	0.890	152,000	129,800	0.8539	0.764	0.764	0.782	0.764	0.810	167,063	0.7770	-5.62%
2019-09-20	0	0.890	0.870	0.890	0.860	0.910	352,000	309,300	0.8787	0.810	0.792	0.810	0.782	0.828	386,883	0.7995	-1.11%
2019-09-19	0	0.900	0.860	0.900	0.840	0.920	178,000	156,060	0.8767	0.819	0.782	0.819	0.764	0.837	195,640	0.7977	0.00%
2019-09-18	0	0.900	0.880	0.900	0.880	0.900	700,000	621,800	0.8883	0.819	0.801	0.819	0.801	0.819	769,369	0.8082	2.27%
2019-09-17	0	0.880	0.880	0.900	0.870	0.930	952,000	856,020	0.8992	0.801	0.801	0.819	0.792	0.846	1,046,342	0.8181	-6.38%
2019-09-16	0	0.940	0.920	0.940	0.910	0.960	486,000	462,340	0.9513	0.855	0.837	0.855	0.828	0.873	534,162	0.8655	3.30%
2019-09-13	0	0.910	0.900	0.930	0.870	0.930	250,000	226,960	0.9078	0.828	0.819	0.846	0.792	0.846	274,775	0.8260	1.11%
2019-09-12	0	0.900	0.880	0.900	0.860	0.970	534,800	487,984	0.9125	0.819	0.801	0.819	0.782	0.883	587,798	0.8302	1.12%
2019-09-11	0	0.890	0.890	0.920	0.880	0.960	1,130,000	1,032,580	0.9138	0.810	0.810	0.837	0.801	0.873	1,241,982	0.8314	-7.29%
2019-09-10	0	0.960	0.960	0.980	0.950	0.990	610,000	587,460	0.9630	0.873	0.873	0.892	0.864	0.901	670,450	0.8762	-2.04%
2019-09-09	0	0.980	0.960	0.980	0.960	0.980	384,015	371,993	0.9687	0.892	0.873	0.892	0.873	0.892	422,071	0.8814	-3.92%
2019-09-06	0	1.020	1.000	1.030	0.950	1.040	1,025,600	999,556	0.9746	0.928	0.910	0.937	0.864	0.946	1,127,236	0.8867	2.00%
2019-09-05	0	1.000	0.980	1.000	0.970	1.040	1,164,121	1,159,822	0.9963	0.910	0.892	0.910	0.883	0.946	1,279,484	0.9065	-4.76%
2019-09-04	0	1.050	1.020	1.050	1.010	1.050	1,446,000	1,481,020	1.0242	0.955	0.928	0.955	0.919	0.955	1,589,297	0.9319	-1.87%
2019-09-03	0	1.070	1.050	1.090	1.040	1.100	572,300	608,886	1.0639	0.974	0.955	0.992	0.946	1.001	629,014	0.9680	0.00%
2019-09-02	0	1.070	1.060	1.070	1.070	1.100	908,000	985,500	1.0854	0.974	0.964	0.974	0.974	1.001	997,982	0.9875	0.00%
2019-08-30	0	1.070	1.060	1.070	1.000	1.140	1,579,035	1,675,844	1.0613	0.974	0.964	0.974	0.910	1.037	1,735,516	0.9656	0.94%
2019-08-29	0	1.060	1.050	1.080	1.030	1.100	1,410,000	1,501,680	1.0650	0.964	0.955	0.983	0.937	1.001	1,549,730	0.9690	6.00%
2019-08-28	0	1.000	1.000	1.020	0.990	1.100	960,000	986,640	1.0278	0.910	0.910	0.928	0.901	1.001	1,055,135	0.9351	-9.09%
2019-08-27	0	1.100	1.070	1.100	1.080	1.190	2,165,000	2,398,880	1.1080	1.001	0.974	1.001	0.983	1.083	2,379,550	1.0081	-2.65%
2019-08-26	0	1.130	1.100	1.150	1.040	1.190	1,317,550	1,461,499	1.1093	1.028	1.001	1.046	0.946	1.083	1,448,118	1.0092	0.89%
2019-08-23	0	1.120	1.110	1.130	1.110	1.220	765,000	876,670	1.1460	1.019	1.010	1.028	1.010	1.110	840,811	1.0426	-4.27%
2019-08-22	0	1.170	1.170	1.190	1.150	1.300	2,558,300	3,121,254	1.2201	1.065	1.065	1.083	1.046	1.183	2,811,825	1.1100	-0.85%
2019-08-21	0	1.180	1.150	1.190	1.030	1.430	7,092,560	8,732,251	1.2312	1.074	1.046	1.083	0.937	1.301	7,795,426	1.1202	14.56%
2019-08-20	0	1.030	1.020	1.030	0.900	1.030	1,973,740	1,939,762	0.9828	0.937	0.928	0.937	0.819	0.937	2,169,336	0.8942	14.44%
2019-08-19	0	0.900	0.900	0.910	0.880	0.980	1,043,000	954,842	0.9155	0.819	0.819	0.828	0.801	0.892	1,146,360	0.8329	1.12%
2019-08-16	0	0.890	0.860	0.890	0.840	0.990	2,045,000	1,827,110	0.8935	0.810	0.782	0.810	0.764	0.901	2,247,658	0.8129	-2.20%
2019-08-15	0	0.910	0.900	0.920	0.870	0.960	817,100	744,429	0.9111	0.828	0.819	0.837	0.792	0.873	898,074	0.8289	-5.21%
2019-08-14	0	0.960	0.950	0.980	0.810	1.260	8,983,300	8,767,620	0.9760	0.873	0.864	0.892	0.737	1.146	9,873,537	0.8880	-17.24%
2019-08-13	0	1.160	1.160	1.180	1.160	1.280	1,345,600	1,629,280	1.2108	1.055	1.055	1.074	1.055	1.165	1,478,948	1.1016	-9.38%
2019-08-12	0	1.280	1.270	1.280	1.170	1.350	2,605,700	3,206,801	1.2307	1.165	1.155	1.165	1.065	1.228	2,863,923	1.1197	9.40%
2019-08-09	0	1.170	1.160	1.170	1.170	1.520	7,509,560	9,707,733	1.2927	1.065	1.055	1.065	1.065	1.383	8,253,751	1.1762	-21.48%
2019-08-08	0	1.490	1.480	1.500	1.410	1.630	9,352,660	14,129,266	1.5107	1.356	1.347	1.365	1.283	1.483	10,279,500	1.3745	-1.32%
2019-08-07	0	1.510	1.500	1.510	1.300	1.510	11,912,680	16,682,214	1.4004	1.374	1.365	1.374	1.183	1.374	13,093,216	1.2741	14.39%
2019-08-06	0	1.320	1.320	1.330	1.020	1.330	17,129,533	21,159,796	1.2353	1.201	1.201	1.210	0.928	1.210	18,827,054	1.1239	28.16%
2019-08-05	0	1.030	1.030	1.050	0.960	1.080	4,451,600	4,621,969	1.0383	0.937	0.937	0.955	0.873	0.983	4,892,750	0.9447	7.29%
2019-08-02	0	0.960	0.950	0.970	0.880	0.970	1,885,250	1,716,403	0.9104	0.873	0.864	0.883	0.801	0.883	2,072,077	0.8283	7.87%
2019-08-01	0	0.890	0.890	0.900	0.840	0.930	2,062,100	1,861,311	0.9026	0.810	0.810	0.819	0.764	0.846	2,266,452	0.8212	0.00%
2019-07-31	0	0.890	0.890	0.910	0.880	0.940	1,466,000	1,327,880	0.9058	0.810	0.810	0.828	0.801	0.855	1,611,279	0.8241	-3.26%
2019-07-30	0	0.920	0.910	0.930	0.820	0.930	5,300,340	4,724,542	0.8914	0.837	0.828	0.846	0.746	0.846	5,825,599	0.8110	9.52%
2019-07-29	0	0.840	0.850	0.860	0.770	0.910	9,957,880	8,726,179	0.8763	0.764	0.773	0.782	0.701	0.828	10,944,697	0.7973	9.09%
2019-07-26	0	0.770	0.770	0.780	0.690	0.780	18,785,000	14,260,810	0.7592	0.701	0.701	0.710	0.628	0.710	20,646,577	0.6907	6.94%
2019-07-25	0	0.720	0.710	0.740	0.690	0.720	173,600	122,786	0.7073	0.655	0.646	0.673	0.628	0.655	190,804	0.6435	-2.70%
2019-07-24	0	0.740	0.680	0.740	0.670	0.750	334,000	232,660	0.6966	0.673	0.619	0.673	0.610	0.682	367,099	0.6338	4.23%
2019-07-23	0	0.710	0.710	0.720	0.670	0.760	896,540	646,481	0.7211	0.646	0.646	0.655	0.610	0.691	985,386	0.6561	-7.79%
2019-07-22	0	0.770	0.760	0.780	0.760	0.790	1,490,440	1,136,376	0.7624	0.701	0.691	0.710	0.691	0.719	1,638,141	0.6937	0.00%
2019-07-19	0	0.770	0.760	0.770	0.760	0.800	1,698,608	1,332,256	0.7843	0.701	0.691	0.701	0.691	0.728	1,866,939	0.7136	0.00%
2019-07-18	0	0.770	0.770	0.780	0.730	0.810	5,416,116	4,187,542	0.7732	0.701	0.701	0.710	0.664	0.737	5,952,848	0.7035	6.94%
2019-07-17	0	0.720	0.720	0.730	0.620	0.730	4,796,760	3,372,844	0.7032	0.655	0.655	0.664	0.564	0.664	5,272,115	0.6398	2.86%
2019-07-16	0	0.700	0.700	0.710	0.680	0.820	17,213,280	13,066,127	0.7591	0.637	0.637	0.646	0.619	0.746	18,919,101	0.6906	4.48%
2019-07-15	0	0.670	0.650	0.670	0.480	0.880	60,463,619	44,609,464	0.7378	0.610	0.591	0.610	0.437	0.801	66,455,509	0.6713	44.09%
2019-07-12	0	0.465	0.465	0.470	0.380	0.485	19,637,220	8,332,236	0.4243	0.423	0.423	0.428	0.346	0.441	21,583,251	0.3861	32.86%
2019-07-11	0	0.350	0.350	0.360	0.315	0.350	2,308,000	779,980	0.3379	0.318	0.318	0.328	0.287	0.318	2,536,721	0.3075	1.45%
2019-07-10	0	0.345	0.325	0.345	0.300	0.370	2,110,500	709,355	0.3361	0.314	0.296	0.314	0.273	0.337	2,319,649	0.3058	15.00%
2019-07-09	0	0.300	0.300	0.315	0.300	0.310	241,000	74,005	0.3071	0.273	0.273	0.287	0.273	0.282	264,883	0.2794	0.00%
2019-07-08	0	0.300	0.280	0.300	0.280	0.300	35,500	10,000	0.2817	0.273	0.255	0.273	0.255	0.273	39,018	0.2563	-1.64%
2019-07-05	0	0.305	0.290	0.315	0.285	0.305	20,000	5,790	0.2895	0.278	0.264	0.287	0.259	0.278	21,982	0.2634	1.67%
2019-07-04	0	0.300	0.300	0.305	0.300	0.300	72,000	21,600	0.3000	0.273	0.273	0.278	0.273	0.273	79,135	0.2730	1.69%
2019-07-03	0	0.295	0.285	0.300	0.290	0.300	209,200	61,924	0.2960	0.268	0.259	0.273	0.264	0.273	229,932	0.2693	-3.28%
2019-07-02	0	0.305	0.285	0.305	0.285	0.305	37,200	10,670	0.2868	0.278	0.259	0.278	0.259	0.278	40,886	0.2610	-1.61%
2019-06-28	0	0.310	0.290	0.310	-	-	6	1	0.1667	0.282	0.264	0.282	-	-	7	0.1516	0.00%
2019-06-27	0	0.310	0.290	0.310	0.300	0.320	217,000	68,240	0.3145	0.282	0.264	0.282	0.273	0.291	238,505	0.2861	3.33%
2019-06-26	0	0.300	0.285	0.300	0.290	0.315	199,000	58,535	0.2941	0.273	0.259	0.273	0.264	0.287	218,721	0.2676	0.00%
2019-06-25	0	0.300	0.290	0.310	0.300	0.315	112,000	34,280	0.3061	0.273	0.264	0.282	0.273	0.287	123,099	0.2785	0.00%
2019-06-24	0	0.300	0.300	0.315	-	-	0	0	-	0.273	0.273	0.287	-	-	0	-	1.69%
2019-06-21	0	0.295	0.295	0.310	0.295	0.315	28,500	8,922	0.3131	0.268	0.268	0.282	0.268	0.287	31,324	0.2848	-6.35%
2019-06-20	0	0.315	0.300	0.315	0.315	0.315	58,000	18,270	0.3150	0.287	0.273	0.287	0.287	0.287	63,748	0.2866	0.00%
2019-06-19	0	0.315	0.295	0.330	0.315	0.315	140,000	44,100	0.3150	0.287	0.268	0.300	0.287	0.287	153,874	0.2866	5.00%
2019-06-18	0	0.300	0.300	0.320	0.300	0.325	178,000	55,530	0.3120	0.273	0.273	0.291	0.273	0.296	195,640	0.2838	-10.45%
2019-06-17	0	0.335	0.300	0.335	-	-	0	0	-	0.305	0.273	0.305	-	-	0	-	-4.29%
2019-06-14	0	0.350	0.310	0.350	0.300	0.350	85,960	27,568	0.3207	0.318	0.282	0.318	0.273	0.318	94,479	0.2918	2.94%
2019-06-13	0	0.340	0.335	0.340	0.295	0.340	67,500	21,515	0.3187	0.309	0.305	0.309	0.268	0.309	74,189	0.2900	-2.86%
2019-06-12	0	0.350	0.345	0.350	0.310	0.350	1,830,500	630,160	0.3443	0.318	0.314	0.318	0.282	0.318	2,011,901	0.3132	1.45%
2019-06-11	0	0.345	0.280	0.345	0.270	0.345	762,680	229,100	0.3004	0.314	0.255	0.314	0.246	0.314	838,261	0.2733	23.21%
2019-06-10	0	0.280	0.280	0.300	0.280	0.300	34,000	9,960	0.2929	0.255	0.255	0.273	0.255	0.273	37,369	0.2665	-12.50%
2019-06-06	0	0.320	0.295	0.320	-	-	100	28	0.2800	0.291	0.268	0.291	-	-	110	0.2548	-1.54%
2019-06-05	0	0.325	0.300	0.325	0.320	0.325	20,000	6,410	0.3205	0.296	0.273	0.296	0.291	0.296	21,982	0.2916	-4.41%
2019-06-04	0	0.340	0.295	0.340	0.285	0.350	425,500	131,805	0.3098	0.309	0.268	0.309	0.259	0.318	467,667	0.2818	-4.23%
2019-06-03	0	0.355	0.310	0.355	0.265	0.355	274,000	84,500	0.3084	0.323	0.282	0.323	0.241	0.323	301,153	0.2806	36.54%
2019-05-31	0	0.260	0.255	0.260	0.260	0.260	8,000	2,080	0.2600	0.237	0.232	0.237	0.237	0.237	8,793	0.2366	4.00%
2019-05-30	0	0.250	0.250	0.255	0.250	0.255	92,100	23,224	0.2522	0.227	0.227	0.232	0.227	0.232	101,227	0.2294	-3.85%
2019-05-29	0	0.260	0.260	0.280	0.260	0.260	29,500	7,655	0.2595	0.237	0.237	0.255	0.237	0.237	32,423	0.2361	0.00%
2019-05-28	0	0.260	0.260	0.280	-	-	2	0	-	0.237	0.237	0.255	-	-	2	-	0.00%
2019-05-27	0	0.260	0.260	0.280	0.260	0.265	32,000	8,450	0.2641	0.237	0.237	0.255	0.237	0.241	35,171	0.2403	-1.89%
2019-05-24	0	0.265	0.265	0.280	0.265	0.265	14,000	3,710	0.2650	0.241	0.241	0.255	0.241	0.241	15,387	0.2411	-1.85%
2019-05-23	0	0.270	0.270	0.280	0.270	0.270	10,000	2,700	0.2700	0.246	0.246	0.255	0.246	0.246	10,991	0.2457	-1.82%
2019-05-22	0	0.275	0.265	0.275	0.270	0.275	10,000	2,710	0.2710	0.250	0.241	0.250	0.246	0.250	10,991	0.2466	0.00%
2019-05-21	0	0.275	0.275	0.290	0.275	0.275	10,640	2,918	0.2742	0.250	0.250	0.264	0.250	0.250	11,694	0.2495	-5.17%
2019-05-20	0	0.290	0.275	0.300	-	-	0	0	-	0.264	0.250	0.273	-	-	0	-	0.00%
2019-05-17	0	0.290	0.280	0.290	0.280	0.295	14,000	3,980	0.2843	0.264	0.255	0.264	0.255	0.268	15,387	0.2587	0.00%
2019-05-16	0	0.290	0.270	0.305	0.270	0.290	45,500	13,095	0.2878	0.264	0.246	0.278	0.246	0.264	50,009	0.2619	-1.69%
2019-05-15	0	0.295	0.290	0.295	0.290	0.295	102,000	30,070	0.2948	0.268	0.264	0.268	0.264	0.268	112,108	0.2682	1.72%
2019-05-14	0	0.290	0.280	0.290	0.290	0.295	54,000	15,920	0.2948	0.264	0.255	0.264	0.264	0.268	59,351	0.2682	0.00%
2019-05-10	0	0.290	0.285	0.290	0.280	0.295	102,000	29,640	0.2906	0.264	0.259	0.264	0.255	0.268	112,108	0.2644	5.45%
2019-05-09	0	0.275	0.275	0.285	0.270	0.280	56,500	15,530	0.2749	0.250	0.250	0.259	0.246	0.255	62,099	0.2501	3.77%
2019-05-08	0	0.265	0.265	0.275	0.265	0.280	64,000	17,120	0.2675	0.241	0.241	0.250	0.241	0.255	70,342	0.2434	-7.02%
2019-05-07	0	0.285	0.270	0.285	0.260	0.290	339,000	94,460	0.2786	0.259	0.246	0.259	0.237	0.264	372,595	0.2535	9.62%
2019-05-06	0	0.260	0.260	0.285	0.255	0.290	146,000	38,680	0.2649	0.237	0.237	0.259	0.232	0.264	160,468	0.2410	-3.70%
2019-05-03	0	0.270	0.270	0.295	0.270	0.275	82,000	22,290	0.2718	0.246	0.246	0.268	0.246	0.250	90,126	0.2473	-3.57%
2019-05-02	0	0.280	0.275	0.295	-	-	400	100	0.2500	0.255	0.250	0.268	-	-	440	0.2275	0.00%
2019-04-30	0	0.280	0.280	0.290	0.275	0.290	198,000	55,320	0.2794	0.255	0.255	0.264	0.250	0.264	217,622	0.2542	-5.08%
2019-04-29	0	0.295	0.290	0.295	0.290	0.295	57,536	16,925	0.2942	0.268	0.264	0.268	0.264	0.268	63,238	0.2676	-1.67%
2019-04-26	0	0.300	0.290	0.300	0.305	0.305	12,000	3,660	0.3050	0.273	0.264	0.273	0.278	0.278	13,189	0.2775	0.00%
2019-04-25	0	0.300	0.290	0.300	0.285	0.300	100,200	29,964	0.2990	0.273	0.264	0.273	0.259	0.273	110,130	0.2721	0.00%
2019-04-24	0	0.300	0.285	0.300	0.285	0.300	70,500	20,955	0.2972	0.273	0.259	0.273	0.259	0.273	77,486	0.2704	1.69%
2019-04-23	0	0.295	0.295	0.300	0.290	0.295	306,200	89,596	0.2926	0.268	0.268	0.273	0.264	0.268	336,544	0.2662	-1.67%
2019-04-18	0	0.300	0.290	0.300	-	-	0	0	-	0.273	0.264	0.273	-	-	0	-	0.00%
2019-04-17	0	0.300	0.290	0.300	0.290	0.300	274,000	79,520	0.2902	0.273	0.264	0.273	0.264	0.273	301,153	0.2641	-4.76%
2019-04-16	0	0.315	0.300	0.315	0.300	0.315	34,006	10,231	0.3009	0.287	0.273	0.287	0.273	0.287	37,376	0.2737	1.61%
2019-04-15	0	0.310	0.300	0.310	0.300	0.315	30,000	9,090	0.3030	0.282	0.273	0.282	0.273	0.287	32,973	0.2757	3.33%
2019-04-12	0	0.300	0.300	0.320	0.300	0.300	6,000	1,800	0.3000	0.273	0.273	0.291	0.273	0.273	6,595	0.2730	0.00%
2019-04-11	0	0.300	0.300	0.325	0.300	0.300	14,000	4,200	0.3000	0.273	0.273	0.296	0.273	0.273	15,387	0.2730	0.00%
2019-04-10	0	0.300	0.295	0.300	0.300	0.300	42,000	12,600	0.3000	0.273	0.268	0.273	0.273	0.273	46,162	0.2730	3.45%
2019-04-09	0	0.290	0.290	0.325	0.260	0.325	327,100	96,814	0.2960	0.264	0.264	0.296	0.237	0.296	359,515	0.2693	-6.45%
2019-04-08	0	0.310	0.310	0.315	0.310	0.315	184,020	57,716	0.3136	0.282	0.282	0.287	0.282	0.287	202,256	0.2854	0.00%
2019-04-04	0	0.310	0.310	0.320	0.310	0.320	24,000	7,460	0.3108	0.282	0.282	0.291	0.282	0.291	26,378	0.2828	0.00%
2019-04-03	0	0.310	0.310	0.325	0.305	0.310	62,300	19,164	0.3076	0.282	0.282	0.296	0.278	0.282	68,474	0.2799	-3.12%
2019-04-02	0	0.320	0.300	0.330	0.320	0.320	20,000	6,400	0.3200	0.291	0.273	0.300	0.291	0.291	21,982	0.2911	3.23%
2019-04-01	0	0.310	0.310	0.335	0.305	0.310	100,160	30,997	0.3095	0.282	0.282	0.305	0.278	0.282	110,086	0.2816	-7.46%
2019-03-29	0	0.335	0.315	0.335	0.315	0.335	39,000	12,315	0.3158	0.305	0.287	0.305	0.287	0.305	42,865	0.2873	6.35%
2019-03-28	0	0.315	0.315	0.335	0.305	0.305	3,560	1,063	0.2986	0.287	0.287	0.305	0.278	0.278	3,913	0.2717	-7.35%
2019-03-27	0	0.340	0.320	0.340	0.320	0.340	20,000	6,440	0.3220	0.309	0.291	0.309	0.291	0.309	21,982	0.2930	6.25%
2019-03-26	0	0.320	0.320	0.325	0.320	0.330	22,000	7,060	0.3209	0.291	0.291	0.296	0.291	0.300	24,180	0.2920	0.00%
2019-03-25	0	0.320	0.320	0.330	0.320	0.335	116,100	38,100	0.3282	0.291	0.291	0.300	0.291	0.305	127,605	0.2986	-4.48%
2019-03-22	0	0.335	0.330	0.335	-	-	0	0	-	0.305	0.300	0.305	-	-	0	-	-1.47%
2019-03-21	0	0.340	0.330	0.340	0.320	0.345	18,000	6,050	0.3361	0.309	0.300	0.309	0.291	0.314	19,784	0.3058	3.03%
2019-03-20	0	0.330	0.330	0.350	0.330	0.350	282,000	94,490	0.3351	0.300	0.300	0.318	0.300	0.318	309,946	0.3049	-1.49%
2019-03-19	0	0.335	0.330	0.335	0.300	0.335	257,000	82,480	0.3209	0.305	0.300	0.305	0.273	0.305	282,468	0.2920	-1.47%
2019-03-18	0	0.340	0.335	0.340	0.340	0.345	60,000	20,490	0.3415	0.309	0.305	0.309	0.309	0.314	65,946	0.3107	0.00%
2019-03-15	0	0.340	0.340	0.345	0.335	0.345	84,200	28,714	0.3410	0.309	0.309	0.314	0.305	0.314	92,544	0.3103	3.03%
2019-03-14	0	0.330	0.330	0.340	0.330	0.340	368,300	121,571	0.3301	0.300	0.300	0.309	0.300	0.309	404,798	0.3003	0.00%
2019-03-13	0	0.330	0.325	0.335	0.320	0.335	100,500	33,497	0.3333	0.300	0.296	0.305	0.291	0.305	110,459	0.3033	1.54%
2019-03-12	0	0.325	0.320	0.325	0.310	0.330	239,000	75,950	0.3178	0.296	0.291	0.296	0.282	0.300	262,685	0.2891	4.84%
2019-03-11	0	0.310	0.310	0.325	0.310	0.340	136,000	43,060	0.3166	0.282	0.282	0.296	0.282	0.309	149,477	0.2881	-3.12%
2019-03-08	0	0.320	0.315	0.320	0.310	0.320	250,000	79,420	0.3177	0.291	0.287	0.291	0.282	0.291	274,775	0.2890	3.23%
2019-03-07	0	0.310	0.300	0.310	0.310	0.320	29,000	9,000	0.3103	0.282	0.273	0.282	0.282	0.291	31,874	0.2824	0.00%
2019-03-06	0	0.310	0.300	0.310	0.280	0.315	102,955	31,046	0.3015	0.282	0.273	0.282	0.255	0.287	113,158	0.2744	-1.59%
2019-03-05	0	0.315	0.305	0.315	0.300	0.315	72,500	22,420	0.3092	0.287	0.278	0.287	0.273	0.287	79,685	0.2814	3.28%
2019-03-04	0	0.305	0.305	0.310	0.300	0.315	98,000	29,530	0.3013	0.278	0.278	0.282	0.273	0.287	107,712	0.2742	-3.17%
2019-03-01	0	0.315	0.300	0.320	0.295	0.315	67,900	20,880	0.3075	0.287	0.273	0.291	0.268	0.287	74,629	0.2798	0.00%
2019-02-28	0	0.315	0.305	0.315	0.305	0.315	60,200	18,757	0.3116	0.287	0.278	0.287	0.278	0.287	66,166	0.2835	0.00%
2019-02-27	0	0.315	0.310	0.320	0.305	0.320	443,000	136,770	0.3087	0.287	0.282	0.291	0.278	0.291	486,901	0.2809	-3.08%
2019-02-26	0	0.325	0.320	0.325	0.320	0.325	72,500	23,225	0.3203	0.296	0.291	0.296	0.291	0.296	79,685	0.2915	0.00%
2019-02-25	0	0.325	0.320	0.325	0.305	0.325	836,000	265,080	0.3171	0.296	0.291	0.296	0.278	0.296	918,847	0.2885	-1.52%
2019-02-22	0	0.330	0.320	0.330	0.330	0.330	6,000	1,940	0.3233	0.300	0.291	0.300	0.300	0.300	6,595	0.2942	-1.49%
2019-02-21	0	0.335	0.330	0.335	0.330	0.335	100,180	33,154	0.3309	0.305	0.300	0.305	0.300	0.305	110,108	0.3011	-1.47%
2019-02-20	0	0.340	0.310	0.350	-	-	0	0	-	0.309	0.282	0.318	-	-	0	-	0.00%
2019-02-19	0	0.340	0.325	0.340	0.320	0.340	56,000	18,000	0.3214	0.309	0.296	0.309	0.291	0.309	61,550	0.2924	6.25%
2019-02-18	0	0.320	0.320	0.340	0.320	0.325	16,320	5,287	0.3240	0.291	0.291	0.309	0.291	0.296	17,937	0.2947	0.00%
2019-02-15	0	0.320	0.320	0.340	0.315	0.320	30,700	9,710	0.3163	0.291	0.291	0.309	0.287	0.291	33,742	0.2878	-5.88%
2019-02-14	0	0.340	0.320	0.340	0.315	0.340	46,000	15,290	0.3324	0.309	0.291	0.309	0.287	0.309	50,559	0.3024	6.25%
2019-02-13	0	0.320	0.315	0.320	0.310	0.320	127,560	40,002	0.3136	0.291	0.287	0.291	0.282	0.291	140,201	0.2853	0.00%
2019-02-12	0	0.320	0.310	0.335	-	-	0	0	-	0.291	0.282	0.305	-	-	0	-	0.00%
2019-02-11	0	0.320	0.320	0.340	0.310	0.310	68,001	21,080	0.3100	0.291	0.291	0.309	0.282	0.282	74,740	0.2820	0.00%
2019-02-08	0	0.320	0.315	0.340	-	-	0	0	-	0.291	0.287	0.309	-	-	0	-	0.00%
2019-02-04	0	0.320	0.320	0.355	0.310	0.320	30,000	9,470	0.3157	0.291	0.291	0.323	0.282	0.291	32,973	0.2872	-5.88%
2019-02-01	0	0.340	0.325	0.340	-	-	800	248	0.3100	0.309	0.296	0.309	-	-	879	0.2820	-1.45%
2019-01-31	0	0.345	0.320	0.355	-	-	0	0	-	0.314	0.291	0.323	-	-	0	-	0.00%
2019-01-30	0	0.345	0.325	0.345	-	-	0	0	-	0.314	0.296	0.314	-	-	0	-	0.00%
2019-01-29	0	0.345	0.325	0.355	-	-	17	5	0.2941	0.314	0.296	0.323	-	-	19	0.2676	0.00%
2019-01-28	0	0.345	0.335	0.355	0.330	0.345	23,500	8,025	0.3415	0.314	0.305	0.323	0.300	0.314	25,829	0.3107	6.15%
2019-01-25	0	0.325	0.320	0.350	0.325	0.355	94,000	32,350	0.3441	0.296	0.291	0.318	0.296	0.323	103,315	0.3131	-8.45%
2019-01-24	0	0.355	0.355	0.400	0.315	0.355	60,100	19,189	0.3193	0.323	0.323	0.364	0.287	0.323	66,056	0.2905	2.90%
2019-01-23	0	0.345	0.330	0.345	0.315	0.355	62,000	21,030	0.3392	0.314	0.300	0.314	0.287	0.323	68,144	0.3086	7.81%
2019-01-22	0	0.320	0.320	0.345	0.315	0.345	10,800	3,550	0.3287	0.291	0.291	0.314	0.287	0.314	11,870	0.2991	-5.88%
2019-01-21	0	0.340	0.330	0.345	0.340	0.340	262,020	89,046	0.3398	0.309	0.300	0.314	0.309	0.309	287,986	0.3092	7.94%
2019-01-18	0	0.315	0.315	0.365	0.315	0.315	2,084	657	0.3153	0.287	0.287	0.332	0.287	0.287	2,291	0.2868	-8.70%
2019-01-17	0	0.345	0.325	0.345	0.345	0.345	4,000	1,380	0.3450	0.314	0.296	0.314	0.314	0.314	4,396	0.3139	7.81%
2019-01-16	0	0.320	0.320	0.330	0.315	0.330	194,400	63,740	0.3279	0.291	0.291	0.300	0.287	0.300	213,665	0.2983	1.59%
2019-01-15	0	0.315	0.315	0.345	-	-	0	0	-	0.287	0.287	0.314	-	-	0	-	0.00%
2019-01-14	0	0.315	0.315	0.350	0.310	0.315	50,015	15,604	0.3120	0.287	0.287	0.318	0.282	0.287	54,971	0.2839	-10.00%
2019-01-11	0	0.350	0.350	0.400	-	-	1,200	384	0.3200	0.318	0.318	0.364	-	-	1,319	0.2911	2.94%
2019-01-10	0	0.340	0.340	0.400	-	-	300	96	0.3200	0.309	0.309	0.364	-	-	330	0.2911	1.49%
2019-01-09	0	0.335	0.335	0.410	0.335	0.335	30,000	10,050	0.3350	0.305	0.305	0.373	0.305	0.305	32,973	0.3048	0.00%
2019-01-08	0	0.335	0.335	0.405	0.335	0.340	32,000	10,850	0.3391	0.305	0.305	0.368	0.305	0.309	35,171	0.3085	-1.47%
2019-01-07	0	0.340	0.340	0.375	0.335	0.340	212,030	71,089	0.3353	0.309	0.309	0.341	0.305	0.309	233,042	0.3050	0.00%
2019-01-04	0	0.340	0.340	0.405	-	-	0	0	-	0.309	0.309	0.368	-	-	0	-	3.03%
2019-01-03	0	0.330	0.330	0.400	0.330	0.400	64,700	23,171	0.3581	0.300	0.300	0.364	0.300	0.364	71,112	0.3258	-8.33%
2019-01-02	0	0.360	0.360	0.400	0.355	0.355	2,500	880	0.3520	0.328	0.328	0.364	0.323	0.323	2,748	0.3203	-10.00%
2018-12-31	0	0.400	0.365	0.405	0.400	0.400	30,672	12,235	0.3989	0.364	0.332	0.368	0.364	0.364	33,712	0.3629	0.00%
2018-12-28	0	0.400	0.350	0.400	0.375	0.400	200,000	79,390	0.3970	0.364	0.318	0.364	0.341	0.364	219,820	0.3612	2.56%
2018-12-27	0	0.390	0.370	0.390	0.360	0.395	12,036	4,403	0.3658	0.355	0.337	0.355	0.328	0.359	13,229	0.3328	-2.50%
2018-12-24	0	0.400	0.370	0.420	0.400	0.400	154,000	61,600	0.4000	0.364	0.337	0.382	0.364	0.364	169,261	0.3639	0.00%
2018-12-21	0	0.400	0.360	0.400	0.395	0.400	198,000	79,190	0.3999	0.364	0.328	0.364	0.359	0.364	217,622	0.3639	3.90%
2018-12-20	0	0.385	0.370	0.395	0.365	0.395	20,000	7,520	0.3760	0.350	0.337	0.359	0.332	0.359	21,982	0.3421	-3.75%
2018-12-19	0	0.400	0.365	0.400	0.380	0.400	201,600	79,863	0.3961	0.364	0.332	0.364	0.346	0.364	221,578	0.3604	1.27%
2018-12-18	0	0.395	0.365	0.395	0.395	0.400	200,000	79,380	0.3969	0.359	0.332	0.359	0.359	0.364	219,820	0.3611	1.28%
2018-12-17	0	0.390	0.375	0.390	0.350	0.405	190,200	72,588	0.3816	0.355	0.341	0.355	0.318	0.368	209,049	0.3472	11.43%
2018-12-14	0	0.350	0.320	0.355	0.315	0.350	36,000	11,430	0.3175	0.318	0.291	0.323	0.287	0.318	39,568	0.2889	6.06%
2018-12-13	0	0.330	0.330	0.360	0.325	0.325	2,925	942	0.3221	0.300	0.300	0.328	0.296	0.296	3,215	0.2930	0.00%
2018-12-12	0	0.330	0.330	0.360	0.330	0.330	50,000	16,500	0.3300	0.300	0.300	0.328	0.300	0.300	54,955	0.3002	-10.81%
2018-12-11	0	0.370	0.325	0.370	-	-	0	0	-	0.337	0.296	0.337	-	-	0	-	0.00%
2018-12-10	0	0.370	0.350	0.370	-	-	0	0	-	0.337	0.318	0.337	-	-	0	-	0.00%
2018-12-07	0	0.370	0.335	0.375	-	-	440	140	0.3182	0.337	0.305	0.341	-	-	484	0.2895	0.00%
2018-12-06	0	0.370	0.355	0.405	0.350	0.370	3,002,000	1,050,740	0.3500	0.337	0.323	0.368	0.318	0.337	3,299,495	0.3185	0.00%
2018-12-05	0	0.370	0.360	0.370	0.325	0.370	42,000	15,290	0.3640	0.337	0.328	0.337	0.296	0.337	46,162	0.3312	0.00%
2018-12-04	0	0.370	0.360	0.380	0.350	0.370	64,000	22,960	0.3588	0.337	0.328	0.346	0.318	0.337	70,342	0.3264	-2.63%
2018-12-03	0	0.380	0.370	0.380	-	-	20	6	0.3000	0.346	0.337	0.346	-	-	22	0.2730	0.00%
2018-11-30	0	0.380	0.370	0.380	-	-	440	154	0.3500	0.346	0.337	0.346	-	-	484	0.3184	0.00%
2018-11-29	0	0.380	0.370	0.380	0.360	0.390	54,000	19,540	0.3619	0.346	0.337	0.346	0.328	0.355	59,351	0.3292	1.33%
2018-11-28	0	0.375	0.375	0.395	0.365	0.400	43,500	15,925	0.3661	0.341	0.341	0.359	0.332	0.364	47,811	0.3331	2.74%
2018-11-27	0	0.365	0.365	0.400	0.365	0.365	30,000	10,950	0.3650	0.332	0.332	0.364	0.332	0.332	32,973	0.3321	-8.75%
2018-11-26	0	0.400	0.380	0.400	-	-	800	280	0.3500	0.364	0.346	0.364	-	-	879	0.3184	-1.23%
2018-11-23	0	0.405	0.370	0.405	0.365	0.410	159,000	59,705	0.3755	0.368	0.337	0.368	0.332	0.373	174,757	0.3416	0.00%
2018-11-22	0	0.405	0.370	0.405	-	-	0	0	-	0.368	0.337	0.368	-	-	0	-	0.00%
2018-11-21	0	0.405	0.395	0.415	0.395	0.415	110,200	44,076	0.4000	0.368	0.359	0.378	0.359	0.378	121,121	0.3639	-1.22%
2018-11-20	0	0.410	0.390	0.415	0.395	0.410	32,000	12,670	0.3959	0.373	0.355	0.378	0.359	0.373	35,171	0.3602	3.80%
2018-11-19	0	0.395	0.390	0.395	0.380	0.395	220,400	86,254	0.3914	0.359	0.355	0.359	0.346	0.359	242,241	0.3561	5.33%
2018-11-16	0	0.375	0.375	0.395	0.375	0.395	114,500	43,562	0.3805	0.341	0.341	0.359	0.341	0.359	125,847	0.3462	-6.25%
2018-11-15	0	0.400	0.350	0.400	-	-	500	170	0.3400	0.364	0.318	0.364	-	-	550	0.3093	-2.44%
2018-11-14	0	0.410	0.395	0.410	0.410	0.410	5,648	2,266	0.4012	0.373	0.359	0.373	0.373	0.373	6,208	0.3650	0.00%
2018-11-13	0	0.410	0.405	0.410	0.395	0.410	78,000	31,490	0.4037	0.373	0.368	0.373	0.359	0.373	85,730	0.3673	1.23%
2018-11-12	0	0.405	0.405	0.410	0.395	0.405	166,000	67,200	0.4048	0.368	0.368	0.373	0.359	0.368	182,450	0.3683	-1.22%
2018-11-09	0	0.410	0.400	0.410	0.400	0.410	257,000	102,800	0.4000	0.373	0.364	0.373	0.364	0.373	282,468	0.3639	3.80%
2018-11-08	0	0.395	0.390	0.395	0.390	0.415	94,000	36,770	0.3912	0.359	0.355	0.359	0.355	0.378	103,315	0.3559	0.00%
2018-11-07	0	0.395	0.390	0.410	0.395	0.405	172,000	68,810	0.4001	0.359	0.355	0.373	0.359	0.368	189,045	0.3640	-4.82%
2018-11-06	0	0.415	0.390	0.420	0.400	0.415	32,200	12,905	0.4008	0.378	0.355	0.382	0.364	0.378	35,391	0.3646	3.75%
2018-11-05	0	0.400	0.390	0.400	0.390	0.400	42,000	16,400	0.3905	0.364	0.355	0.364	0.355	0.364	46,162	0.3553	-2.44%
2018-11-02	0	0.410	0.400	0.410	0.405	0.440	332,000	136,070	0.4098	0.373	0.364	0.373	0.368	0.400	364,901	0.3729	1.23%
2018-11-01	0	0.405	0.400	0.405	0.400	0.405	6,004	2,421	0.4032	0.368	0.364	0.368	0.364	0.368	6,599	0.3669	0.00%
2018-10-31	0	0.405	0.405	0.410	0.395	0.495	754,000	320,110	0.4245	0.368	0.368	0.373	0.359	0.450	828,721	0.3863	3.85%
2018-10-30	0	0.390	0.390	0.395	0.390	0.410	118,000	46,060	0.3903	0.355	0.355	0.359	0.355	0.373	129,694	0.3551	-2.50%
2018-10-29	0	0.400	0.380	0.405	0.375	0.415	3,184,000	1,273,720	0.4000	0.364	0.346	0.368	0.341	0.378	3,499,532	0.3640	0.00%
2018-10-26	0	0.400	0.375	0.405	0.400	0.415	126,500	50,852	0.4020	0.364	0.341	0.368	0.364	0.378	139,036	0.3657	5.26%
2018-10-25	0	0.380	0.370	0.395	0.380	0.380	46,000	17,480	0.3800	0.346	0.337	0.359	0.346	0.346	50,559	0.3457	-2.56%
2018-10-24	0	0.390	0.385	0.390	0.390	0.415	171,320	70,952	0.4141	0.355	0.350	0.355	0.355	0.378	188,298	0.3768	0.00%
2018-10-23	0	0.390	0.385	0.395	0.375	0.405	578,000	222,290	0.3846	0.355	0.350	0.359	0.341	0.368	635,279	0.3499	-2.50%
2018-10-22	0	0.400	0.400	0.405	0.385	0.400	982,300	389,611	0.3966	0.364	0.364	0.368	0.350	0.364	1,079,645	0.3609	0.00%
2018-10-19	0	0.400	0.400	0.410	0.390	0.400	114,000	44,580	0.3911	0.364	0.364	0.373	0.355	0.364	125,297	0.3558	0.00%
2018-10-18	0	0.400	0.395	0.420	0.400	0.400	420,500	168,190	0.4000	0.364	0.359	0.382	0.364	0.364	462,171	0.3639	0.00%
2018-10-16	0	0.400	0.380	0.400	0.380	0.400	411,000	162,260	0.3948	0.364	0.346	0.364	0.346	0.364	451,730	0.3592	2.56%
2018-10-15	0	0.390	0.390	0.400	0.390	0.400	836,000	327,600	0.3919	0.355	0.355	0.364	0.355	0.364	918,847	0.3565	-2.50%
2018-10-12	0	0.400	0.390	0.400	0.375	0.400	1,214,000	484,450	0.3991	0.364	0.355	0.364	0.341	0.364	1,334,306	0.3631	1.27%
2018-10-11	0	0.395	0.390	0.400	0.390	0.410	641,940	253,357	0.3947	0.359	0.355	0.364	0.355	0.373	705,556	0.3591	-3.66%
2018-10-10	0	0.410	0.400	0.410	0.400	0.415	589,600	238,078	0.4038	0.373	0.364	0.373	0.364	0.378	648,029	0.3674	3.80%
2018-10-09	0	0.395	0.395	0.410	0.390	0.400	724,000	285,900	0.3949	0.359	0.359	0.373	0.355	0.364	795,748	0.3593	0.00%
2018-10-08	0	0.395	0.395	0.420	0.390	0.390	20,000	7,800	0.3900	0.359	0.359	0.382	0.355	0.355	21,982	0.3548	-1.25%
2018-10-05	0	0.400	0.400	0.420	0.365	0.405	720,000	284,780	0.3955	0.364	0.364	0.382	0.332	0.368	791,351	0.3599	-2.44%
2018-10-04	0	0.410	0.410	0.430	0.410	0.410	340,100	139,439	0.4100	0.373	0.373	0.391	0.373	0.373	373,804	0.3730	0.00%
2018-10-03	0	0.410	0.410	0.415	0.390	0.420	541,000	224,520	0.4150	0.373	0.373	0.378	0.355	0.382	594,613	0.3776	0.00%
2018-10-02	0	0.410	0.410	0.415	0.410	0.420	958,000	397,760	0.4152	0.373	0.373	0.378	0.373	0.382	1,052,937	0.3778	-1.20%
2018-09-28	0	0.415	0.405	0.415	0.400	0.420	1,284,500	534,410	0.4160	0.378	0.368	0.378	0.364	0.382	1,411,793	0.3785	3.75%
2018-09-27	0	0.400	0.390	0.410	0.400	0.410	978,000	395,340	0.4042	0.364	0.355	0.373	0.364	0.373	1,074,919	0.3678	0.00%
2018-09-26	0	0.400	0.400	0.405	0.400	0.415	752,000	305,820	0.4067	0.364	0.364	0.368	0.364	0.378	826,523	0.3700	-1.23%
2018-09-24	0	0.405	0.405	0.410	0.390	0.420	2,209,580	887,119	0.4015	0.368	0.368	0.373	0.355	0.382	2,428,547	0.3653	2.53%
2018-09-21	0	0.395	0.390	0.395	0.360	0.425	2,942,000	1,128,740	0.3837	0.359	0.355	0.359	0.328	0.387	3,233,550	0.3491	9.72%
2018-09-20	0	0.360	0.360	0.380	0.350	0.360	562,000	199,470	0.3549	0.328	0.328	0.346	0.318	0.328	617,694	0.3229	0.00%
2018-09-19	0	0.360	0.355	0.360	0.345	0.370	924,500	325,145	0.3517	0.328	0.323	0.328	0.314	0.337	1,016,117	0.3200	2.86%
2018-09-18	0	0.350	0.330	0.360	0.350	0.350	666,320	233,205	0.3500	0.318	0.300	0.328	0.318	0.318	732,352	0.3184	9.38%
2018-09-17	0	0.320	0.320	0.370	0.320	0.330	90,040	29,415	0.3267	0.291	0.291	0.337	0.291	0.300	98,963	0.2972	-1.54%
2018-09-14	0	0.325	0.320	0.325	0.320	0.325	400,000	129,670	0.3242	0.296	0.291	0.296	0.291	0.296	439,640	0.2949	1.56%
2018-09-13	0	0.320	0.320	0.335	0.320	0.345	531,100	175,880	0.3312	0.291	0.291	0.305	0.291	0.314	583,732	0.3013	0.00%
2018-09-12	0	0.320	0.320	0.325	0.320	0.320	908,000	295,030	0.3249	0.291	0.291	0.296	0.291	0.291	997,982	0.2956	-4.48%
2018-09-11	0	0.335	0.330	0.350	0.330	0.335	54,860	18,106	0.3300	0.305	0.300	0.318	0.300	0.305	60,297	0.3003	3.08%
2018-09-10	0	0.325	0.310	0.325	0.325	0.330	960,554	312,581	0.3254	0.296	0.282	0.296	0.296	0.300	1,055,744	0.2961	0.00%
2018-09-07	0	0.325	0.325	0.330	0.320	0.325	223,000	72,330	0.3243	0.296	0.296	0.300	0.291	0.296	245,099	0.2951	3.17%
2018-09-06	0	0.315	0.315	0.325	0.310	0.330	316,540	100,649	0.3180	0.287	0.287	0.296	0.282	0.300	347,909	0.2893	-10.00%
2018-09-05	0	0.350	0.345	0.370	0.335	0.350	130,000	45,350	0.3488	0.318	0.314	0.337	0.305	0.318	142,883	0.3174	-2.78%
2018-09-04	0	0.360	0.360	0.365	0.355	0.360	559,000	200,145	0.3580	0.328	0.328	0.332	0.323	0.328	614,396	0.3258	-1.37%
2018-09-03	0	0.365	0.355	0.365	0.365	0.365	224,000	81,430	0.3635	0.332	0.323	0.332	0.332	0.332	246,198	0.3307	0.00%
2018-08-31	0	0.365	0.350	0.365	0.350	0.365	52,000	18,860	0.3627	0.332	0.318	0.332	0.318	0.332	57,153	0.3300	4.29%
2018-08-30	0	0.350	0.350	0.360	0.350	0.360	262,500	93,405	0.3558	0.318	0.318	0.328	0.318	0.328	288,514	0.3237	0.00%
2018-08-29	0	0.350	0.350	0.355	0.345	0.350	310,000	107,850	0.3479	0.318	0.318	0.323	0.314	0.318	340,721	0.3165	1.45%
2018-08-28	0	0.345	0.345	0.355	0.340	0.345	1,810,960	624,210	0.3447	0.314	0.314	0.323	0.309	0.314	1,990,425	0.3136	1.47%
2018-08-27	0	0.340	0.340	0.350	0.335	0.360	2,130,000	724,590	0.3402	0.309	0.309	0.318	0.305	0.328	2,341,081	0.3095	-1.45%
2018-08-24	0	0.345	0.335	0.345	0.320	0.355	2,480,000	804,360	0.3243	0.314	0.305	0.314	0.291	0.323	2,725,766	0.2951	-1.43%
2018-08-23	0	0.350	0.325	0.350	0.325	0.360	369,800	128,699	0.3480	0.318	0.296	0.318	0.296	0.328	406,447	0.3166	0.00%
2018-08-22	0	0.350	0.350	0.355	0.350	0.350	168,000	58,800	0.3500	0.318	0.318	0.323	0.318	0.318	184,649	0.3184	-1.41%
2018-08-21	0	0.355	0.355	0.360	0.355	0.365	40,000	14,220	0.3555	0.323	0.323	0.328	0.323	0.332	43,964	0.3234	1.43%
2018-08-20	0	0.350	0.350	0.365	0.350	0.360	128,200	45,367	0.3539	0.318	0.318	0.332	0.318	0.328	140,905	0.3220	-4.11%
2018-08-17	0	0.365	0.360	0.365	0.340	0.370	183,000	65,180	0.3562	0.332	0.328	0.332	0.309	0.337	201,135	0.3241	1.39%
2018-08-16	0	0.360	0.355	0.360	0.355	0.370	910,000	328,190	0.3606	0.328	0.323	0.328	0.323	0.337	1,000,180	0.3281	-1.37%
2018-08-15	0	0.365	0.360	0.365	0.360	0.365	19,402,200	6,987,738	0.3602	0.332	0.328	0.332	0.328	0.332	21,324,941	0.3277	0.00%
2018-08-14	0	0.365	0.360	0.365	0.355	0.375	508,500	186,590	0.3669	0.332	0.328	0.332	0.323	0.341	558,892	0.3339	1.39%
2018-08-13	0	0.360	0.360	0.375	0.350	0.365	1,716,020	614,646	0.3582	0.328	0.328	0.341	0.318	0.332	1,886,076	0.3259	0.00%
2018-08-10	0	0.360	0.350	0.360	0.345	0.360	340,300	121,996	0.3585	0.328	0.318	0.328	0.314	0.328	374,023	0.3262	1.41%
2018-08-09	0	0.355	0.355	0.360	0.350	0.355	770,000	271,350	0.3524	0.323	0.323	0.328	0.318	0.323	846,306	0.3206	0.00%
2018-08-08	0	0.355	0.355	0.365	0.345	0.390	205,000	72,885	0.3555	0.323	0.323	0.332	0.314	0.355	225,315	0.3235	2.90%
2018-08-07	0	0.345	0.345	0.360	0.340	0.345	834,202	286,354	0.3433	0.314	0.314	0.328	0.309	0.314	916,871	0.3123	-1.43%
2018-08-06	0	0.350	0.350	0.360	0.350	0.365	471,400	165,329	0.3507	0.318	0.318	0.328	0.318	0.332	518,115	0.3191	-2.78%
2018-08-03	0	0.360	0.340	0.360	0.340	0.370	1,076,000	372,710	0.3464	0.328	0.309	0.328	0.309	0.337	1,182,631	0.3152	0.00%
2018-08-02	0	0.360	0.355	0.360	0.330	0.385	3,185,900	1,147,375	0.3601	0.328	0.323	0.328	0.300	0.350	3,501,620	0.3277	7.46%
2018-08-01	0	0.335	0.330	0.340	0.315	0.360	3,810,240	1,299,308	0.3410	0.305	0.300	0.309	0.287	0.328	4,187,831	0.3103	11.67%
2018-07-31	0	0.300	0.295	0.300	0.275	0.310	1,702,000	507,300	0.2981	0.273	0.268	0.273	0.250	0.282	1,870,667	0.2712	5.26%
2018-07-30	0	0.285	0.280	0.285	0.280	0.300	38,000	10,720	0.2821	0.259	0.255	0.259	0.255	0.273	41,766	0.2567	1.79%
2018-07-27	0	0.280	0.275	0.280	0.280	0.280	32,000	8,940	0.2794	0.255	0.250	0.255	0.255	0.255	35,171	0.2542	0.00%
2018-07-26	0	0.280	0.280	0.285	0.280	0.285	8,000	2,270	0.2838	0.255	0.255	0.259	0.255	0.259	8,793	0.2582	-1.75%
2018-07-25	0	0.285	0.285	0.290	0.280	0.290	56,300	15,941	0.2831	0.259	0.259	0.264	0.255	0.264	61,879	0.2576	0.00%
2018-07-24	0	0.285	0.280	0.290	0.275	0.290	329,440	93,217	0.2830	0.259	0.255	0.264	0.250	0.264	362,087	0.2574	7.55%
2018-07-23	0	0.265	0.265	0.270	0.265	0.270	246,000	65,860	0.2677	0.241	0.241	0.246	0.241	0.246	270,378	0.2436	0.00%
2018-07-20	0	0.265	0.265	0.270	0.265	0.275	152,000	41,780	0.2749	0.241	0.241	0.246	0.241	0.250	167,063	0.2501	-5.36%
2018-07-19	0	0.280	0.280	0.290	0.275	0.290	28,500	7,932	0.2783	0.255	0.255	0.264	0.250	0.264	31,324	0.2532	-1.75%
2018-07-18	0	0.285	0.275	0.285	0.260	0.285	512,300	141,493	0.2762	0.259	0.250	0.259	0.237	0.259	563,068	0.2513	-1.72%
2018-07-17	0	0.290	0.280	0.295	0.280	0.290	12,000	3,380	0.2817	0.264	0.255	0.268	0.255	0.264	13,189	0.2563	1.75%
2018-07-16	0	0.285	0.285	0.300	0.275	0.285	266,000	75,180	0.2826	0.259	0.259	0.273	0.250	0.259	292,360	0.2571	0.00%
2018-07-13	0	0.285	0.285	0.295	0.285	0.295	86,000	24,840	0.2888	0.259	0.259	0.268	0.259	0.268	94,523	0.2628	-1.72%
2018-07-12	0	0.290	0.280	0.290	0.280	0.290	12,000	3,380	0.2817	0.264	0.255	0.264	0.255	0.264	13,189	0.2563	5.45%
2018-07-11	0	0.275	0.275	0.280	0.270	0.280	139,000	38,120	0.2742	0.250	0.250	0.255	0.246	0.255	152,775	0.2495	-1.79%
2018-07-10	0	0.280	0.280	0.290	0.280	0.280	222,000	62,160	0.2800	0.255	0.255	0.264	0.255	0.255	244,000	0.2548	0.00%
2018-07-09	0	0.280	0.280	0.290	0.280	0.280	74,000	20,720	0.2800	0.255	0.255	0.264	0.255	0.255	81,333	0.2548	0.00%
2018-07-06	0	0.280	0.280	0.285	0.275	0.285	360,003	100,460	0.2791	0.255	0.255	0.259	0.250	0.259	395,679	0.2539	-3.45%
2018-07-05	0	0.290	0.280	0.290	0.290	0.290	40,000	11,600	0.2900	0.264	0.255	0.264	0.264	0.264	43,964	0.2639	-1.69%
2018-07-04	0	0.295	0.285	0.295	0.295	0.300	120,000	35,630	0.2969	0.268	0.259	0.268	0.268	0.273	131,892	0.2701	-1.67%
2018-07-03	0	0.300	0.295	0.300	0.295	0.310	617,000	184,765	0.2995	0.273	0.268	0.273	0.268	0.282	678,144	0.2725	0.00%
2018-06-29	0	0.300	0.300	0.310	0.300	0.315	140,000	43,490	0.3106	0.273	0.273	0.282	0.273	0.287	153,874	0.2826	0.00%
2018-06-28	0	0.300	0.290	0.300	0.290	0.310	17,540	5,195	0.2962	0.273	0.264	0.273	0.264	0.282	19,278	0.2695	1.69%
2018-06-27	0	0.295	0.295	0.300	0.295	0.315	123,080	36,783	0.2989	0.268	0.268	0.273	0.268	0.287	135,277	0.2719	-1.67%
2018-06-26	0	0.300	0.305	0.310	0.295	0.310	704,160	213,315	0.3029	0.273	0.278	0.282	0.268	0.282	773,942	0.2756	3.45%
2018-06-25	0	0.290	0.290	0.295	0.270	0.290	574,000	159,700	0.2782	0.264	0.264	0.268	0.246	0.264	630,883	0.2531	0.00%
2018-06-22	0	0.290	0.285	0.295	0.290	0.295	679,165	198,820	0.2927	0.264	0.259	0.268	0.264	0.268	746,470	0.2663	-4.92%
2018-06-21	0	0.305	0.295	0.305	-	-	0	0	-	0.278	0.268	0.278	-	-	0	-	0.00%
2018-06-20	0	0.305	0.300	0.305	0.300	0.305	264,723	79,712	0.3011	0.278	0.273	0.278	0.273	0.278	290,957	0.2740	5.17%
2018-06-19	0	0.290	0.290	0.300	0.290	0.300	1,433,200	424,126	0.2959	0.264	0.264	0.273	0.264	0.273	1,575,229	0.2692	-3.33%
2018-06-15	0	0.300	0.295	0.300	0.295	0.305	938,000	281,210	0.2998	0.273	0.268	0.273	0.268	0.278	1,030,955	0.2728	1.69%
2018-06-14	0	0.295	0.295	0.300	0.295	0.315	926,000	278,530	0.3008	0.268	0.268	0.273	0.268	0.287	1,017,766	0.2737	-6.35%
2018-06-13	0	0.315	0.310	0.320	0.310	0.335	2,366,200	743,410	0.3142	0.287	0.282	0.291	0.282	0.305	2,600,688	0.2859	-3.08%
2018-06-12	0	0.325	0.320	0.335	0.320	0.350	980,700	324,707	0.3311	0.296	0.291	0.305	0.291	0.318	1,077,886	0.3012	-7.14%
2018-06-11	0	0.350	0.345	0.360	0.335	0.355	140,160	49,072	0.3501	0.318	0.314	0.328	0.305	0.323	154,050	0.3185	0.00%
2018-06-08	0	0.350	0.350	0.355	0.350	0.375	456,000	161,080	0.3532	0.318	0.318	0.323	0.318	0.341	501,189	0.3214	0.00%
2018-06-07	0	0.350	0.350	0.360	0.350	0.375	1,587,380	580,560	0.3657	0.318	0.318	0.328	0.318	0.341	1,744,688	0.3328	0.00%
2018-06-06	0	0.350	0.340	0.350	0.340	0.385	3,394,900	1,213,906	0.3576	0.318	0.309	0.318	0.309	0.350	3,731,332	0.3253	-9.09%
2018-06-05	0	0.385	0.380	0.385	0.370	0.435	8,012,000	3,133,750	0.3911	0.350	0.346	0.350	0.337	0.396	8,805,982	0.3559	-7.23%
2018-06-04	0	0.415	0.415	0.425	0.415	0.415	240,000	99,600	0.4150	0.378	0.378	0.387	0.378	0.378	263,784	0.3776	-2.35%
2018-06-01	0	0.425	0.425	0.450	0.425	0.450	492,520	212,713	0.4319	0.387	0.387	0.409	0.387	0.409	541,328	0.3929	-5.56%
2018-05-31	0	0.450	0.435	0.450	0.410	0.450	1,337,420	592,991	0.4434	0.409	0.396	0.409	0.373	0.409	1,469,957	0.4034	4.65%
2018-05-30	0	0.430	0.430	0.435	0.430	0.440	1,258,100	541,261	0.4302	0.391	0.391	0.396	0.391	0.400	1,382,777	0.3914	0.00%
2018-05-29	0	0.430	0.430	0.435	0.420	0.430	823,200	346,840	0.4213	0.391	0.391	0.396	0.382	0.391	904,778	0.3833	3.61%
2018-05-28	0	0.415	0.415	0.420	0.400	0.420	1,559,800	647,884	0.4154	0.378	0.378	0.382	0.364	0.382	1,714,375	0.3779	-2.35%
2018-05-25	0	0.425	0.420	0.435	0.390	0.470	4,437,000	1,912,810	0.4311	0.387	0.382	0.396	0.355	0.428	4,876,703	0.3922	0.00%
2018-05-24	0	0.425	0.425	0.430	0.340	0.440	11,951,773	4,824,893	0.4037	0.387	0.387	0.391	0.309	0.400	13,136,183	0.3673	25.00%
2018-05-23	0	0.340	0.320	0.340	0.310	0.345	2,066,000	672,670	0.3256	0.309	0.291	0.309	0.282	0.314	2,270,739	0.2962	3.03%
2018-05-21	0	0.330	0.330	0.340	0.310	0.330	170,000	55,360	0.3256	0.300	0.300	0.309	0.282	0.300	186,847	0.2963	0.00%
2018-05-18	0	0.330	0.320	0.330	0.320	0.340	712,000	229,222	0.3219	0.300	0.291	0.300	0.291	0.309	782,559	0.2929	-1.49%
2018-05-17	0	0.335	0.320	0.335	0.315	0.335	63,700	20,780	0.3262	0.305	0.291	0.305	0.287	0.305	70,013	0.2968	4.69%
2018-05-16	0	0.320	0.320	0.340	0.320	0.350	366,000	120,355	0.3288	0.291	0.291	0.309	0.291	0.318	402,270	0.2992	-5.88%
2018-05-15	0	0.340	0.330	0.340	0.330	0.350	543,000	179,300	0.3302	0.309	0.300	0.309	0.300	0.318	596,811	0.3004	1.49%
2018-05-14	0	0.335	0.330	0.340	0.320	0.345	4,142,000	1,367,290	0.3301	0.305	0.300	0.309	0.291	0.314	4,552,468	0.3003	1.52%
2018-05-11	0	0.330	0.320	0.330	0.310	0.330	672,000	221,650	0.3298	0.300	0.291	0.300	0.282	0.300	738,595	0.3001	3.13%
2018-05-10	0	0.320	0.320	0.325	0.305	0.320	1,400,000	442,160	0.3158	0.291	0.291	0.296	0.278	0.291	1,538,739	0.2874	4.92%
2018-05-09	0	0.305	0.305	0.315	0.295	0.325	1,354,000	411,200	0.3037	0.278	0.278	0.287	0.268	0.296	1,488,180	0.2763	3.39%
2018-05-08	0	0.295	0.290	0.300	0.290	0.315	97,000	28,745	0.2963	0.268	0.264	0.273	0.264	0.287	106,613	0.2696	-1.67%
2018-05-07	0	0.300	0.295	0.300	0.295	0.300	286,803	85,244	0.2972	0.273	0.268	0.273	0.268	0.273	315,225	0.2704	5.26%
2018-05-04	0	0.285	0.285	0.295	0.280	0.295	105,840	30,803	0.2910	0.259	0.259	0.268	0.255	0.268	116,329	0.2648	1.79%
2018-05-03	0	0.280	0.280	0.285	0.275	0.280	92,000	25,440	0.2765	0.255	0.255	0.259	0.250	0.255	101,117	0.2516	1.82%
2018-05-02	0	0.275	0.275	0.280	0.275	0.275	14,000	3,850	0.2750	0.250	0.250	0.255	0.250	0.250	15,387	0.2502	0.00%
2018-04-30	0	0.275	0.275	0.285	0.275	0.280	318,512	88,623	0.2782	0.250	0.250	0.259	0.250	0.255	350,076	0.2532	-3.51%
2018-04-27	0	0.285	0.285	0.300	0.285	0.300	87,400	24,918	0.2851	0.259	0.259	0.273	0.259	0.273	96,061	0.2594	0.00%
2018-04-26	0	0.285	0.285	0.290	0.285	0.285	79,900	22,742	0.2846	0.259	0.259	0.264	0.259	0.259	87,818	0.2590	0.00%
2018-04-25	0	0.285	0.285	0.290	0.285	0.285	60,000	17,100	0.2850	0.259	0.259	0.264	0.259	0.259	65,946	0.2593	1.79%
2018-04-24	0	0.280	0.280	0.290	0.280	0.285	24,700	6,894	0.2791	0.255	0.255	0.264	0.255	0.259	27,148	0.2539	-3.45%
2018-04-23	0	0.290	0.290	0.295	0.280	0.295	99,200	28,308	0.2854	0.264	0.264	0.268	0.255	0.268	109,031	0.2596	-1.69%
2018-04-20	0	0.295	0.285	0.295	0.290	0.300	399,511	116,618	0.2919	0.268	0.259	0.268	0.264	0.273	439,102	0.2656	-3.28%
2018-04-19	0	0.305	0.295	0.310	0.295	0.305	432,000	129,450	0.2997	0.278	0.268	0.282	0.268	0.278	474,811	0.2726	-3.17%
2018-04-18	0	0.315	0.295	0.315	0.280	0.320	360,000	107,390	0.2983	0.287	0.268	0.287	0.255	0.291	395,676	0.2714	8.62%
2018-04-17	0	0.290	0.290	0.300	0.285	0.335	2,316,140	668,050	0.2884	0.264	0.264	0.273	0.259	0.305	2,545,667	0.2624	3.57%
2018-04-16	0	0.280	0.280	0.310	0.280	0.285	208,000	58,900	0.2832	0.255	0.255	0.282	0.255	0.259	228,613	0.2576	-5.08%
2018-04-13	0	0.295	0.290	0.310	0.280	0.310	414,700	119,793	0.2889	0.268	0.264	0.282	0.255	0.282	455,796	0.2628	1.72%
2018-04-12	0	0.290	0.290	0.295	0.290	0.290	285,140	82,673	0.2899	0.264	0.264	0.268	0.264	0.264	313,397	0.2638	0.00%
2018-04-11	0	0.290	0.285	0.295	0.285	0.295	795,420	231,137	0.2906	0.264	0.259	0.268	0.259	0.268	874,245	0.2644	-3.33%
2018-04-10	0	0.300	0.295	0.300	-	-	0	0	-	0.273	0.268	0.273	-	-	0	-	0.00%
2018-04-09	0	0.300	0.300	0.305	0.300	0.320	138,002	41,440	0.3003	0.273	0.273	0.278	0.273	0.291	151,678	0.2732	-6.25%
2018-04-06	0	0.320	0.320	0.325	0.290	0.325	265,200	82,996	0.3130	0.291	0.291	0.296	0.264	0.296	291,481	0.2847	8.47%
2018-04-04	0	0.295	0.295	0.320	0.290	0.295	124,004	36,531	0.2946	0.268	0.268	0.291	0.264	0.268	136,293	0.2680	-3.28%
2018-04-03	0	0.305	0.305	0.325	0.305	0.305	80,000	24,400	0.3050	0.278	0.278	0.296	0.278	0.278	87,928	0.2775	-3.17%
2018-03-29	0	0.315	0.305	0.315	0.315	0.320	782,000	249,110	0.3186	0.287	0.278	0.287	0.287	0.291	859,495	0.2898	-1.56%
2018-03-28	0	0.320	0.320	0.325	0.315	0.320	1,300,000	415,600	0.3197	0.291	0.291	0.296	0.287	0.291	1,428,829	0.2909	0.00%
2018-03-27	0	0.320	0.315	0.320	0.320	0.330	750,000	241,060	0.3214	0.291	0.287	0.291	0.291	0.300	824,324	0.2924	0.00%
2018-03-26	0	0.320	0.320	0.325	0.315	0.320	274,260	87,107	0.3176	0.291	0.291	0.296	0.287	0.291	301,439	0.2890	0.00%
2018-03-23	0	0.320	0.310	0.330	0.300	0.320	873,000	267,685	0.3066	0.291	0.282	0.300	0.273	0.291	959,514	0.2790	0.00%
2018-03-22	0	0.320	0.315	0.325	0.310	0.320	371,200	117,812	0.3174	0.291	0.287	0.296	0.282	0.291	407,986	0.2888	1.59%
2018-03-21	0	0.315	0.315	0.320	0.315	0.330	63,400	20,843	0.3288	0.287	0.287	0.291	0.287	0.300	69,683	0.2991	-1.56%
2018-03-20	0	0.320	0.315	0.325	0.305	0.320	638,000	199,500	0.3127	0.291	0.287	0.296	0.278	0.291	701,225	0.2845	3.23%
2018-03-19	0	0.310	0.305	0.320	0.305	0.345	161,080	51,433	0.3193	0.282	0.278	0.291	0.278	0.314	177,043	0.2905	0.00%
2018-03-16	0	0.310	0.310	0.320	0.305	0.315	167,100	51,479	0.3081	0.282	0.282	0.291	0.278	0.287	183,659	0.2803	-6.06%
2018-03-15	0	0.330	0.315	0.350	0.300	0.330	1,028,000	333,140	0.3241	0.300	0.287	0.318	0.273	0.300	1,129,874	0.2948	0.00%
2018-03-14	0	0.330	0.315	0.340	0.320	0.330	436,200	142,940	0.3277	0.300	0.287	0.309	0.291	0.300	479,427	0.2981	3.13%
2018-03-13	0	0.320	0.315	0.330	0.315	0.330	609,400	200,590	0.3292	0.291	0.287	0.300	0.287	0.300	669,791	0.2995	-1.54%
2018-03-12	0	0.325	0.310	0.325	0.300	0.325	336,000	107,400	0.3196	0.296	0.282	0.296	0.273	0.296	369,297	0.2908	0.00%
2018-03-09	0	0.325	0.310	0.325	0.305	0.325	962,020	300,155	0.3120	0.296	0.282	0.296	0.278	0.296	1,057,355	0.2839	6.56%
2018-03-08	0	0.305	0.290	0.305	-	-	0	0	-	0.278	0.264	0.278	-	-	0	-	0.00%
2018-03-07	0	0.305	0.285	0.305	0.290	0.305	1,284,000	383,370	0.2986	0.278	0.259	0.278	0.264	0.278	1,411,243	0.2717	1.67%
2018-03-06	0	0.300	0.300	0.305	0.295	0.305	266,000	79,640	0.2994	0.273	0.273	0.278	0.268	0.278	292,360	0.2724	0.00%
2018-03-05	0	0.300	0.290	0.300	0.300	0.300	150,000	43,500	0.2900	0.273	0.264	0.273	0.273	0.273	164,865	0.2639	0.00%
2018-03-02	0	0.300	0.290	0.300	0.290	0.315	242,500	74,155	0.3058	0.273	0.264	0.273	0.264	0.287	266,532	0.2782	3.45%
2018-03-01	0	0.290	0.285	0.310	0.280	0.290	250,000	72,100	0.2884	0.264	0.259	0.282	0.255	0.264	274,775	0.2624	-1.69%
2018-02-28	0	0.295	0.290	0.300	-	-	404	109	0.2698	0.268	0.264	0.273	-	-	444	0.2455	0.00%
2018-02-27	0	0.295	0.295	0.300	0.290	0.295	68,400	19,972	0.2920	0.268	0.268	0.273	0.264	0.268	75,178	0.2657	-1.67%
2018-02-26	0	0.300	0.300	0.305	0.300	0.305	96,632	29,330	0.3035	0.273	0.273	0.278	0.273	0.278	106,208	0.2762	-1.64%
2018-02-23	0	0.305	0.295	0.305	0.305	0.305	270,200	82,408	0.3050	0.278	0.268	0.278	0.278	0.278	296,977	0.2775	-1.61%
2018-02-22	0	0.310	0.300	0.315	0.295	0.315	186,000	58,050	0.3121	0.282	0.273	0.287	0.268	0.287	204,432	0.2840	-1.59%
2018-02-21	0	0.315	0.300	0.315	0.290	0.315	208,000	61,880	0.2975	0.287	0.273	0.287	0.264	0.287	228,613	0.2707	6.78%
2018-02-20	0	0.295	0.280	0.295	0.285	0.295	310,500	91,492	0.2947	0.268	0.255	0.268	0.259	0.268	341,270	0.2681	0.00%
2018-02-15	0	0.295	0.295	0.300	0.290	0.295	277,500	81,290	0.2929	0.268	0.268	0.273	0.264	0.268	305,000	0.2665	0.00%
2018-02-14	0	0.295	0.290	0.300	-	-	33	9	0.2727	0.268	0.264	0.273	-	-	36	0.2481	0.00%
2018-02-13	0	0.295	0.295	0.305	0.290	0.305	532,000	157,650	0.2963	0.268	0.268	0.278	0.264	0.278	584,721	0.2696	0.00%
2018-02-12	0	0.295	0.295	0.300	0.290	0.295	50,600	14,692	0.2904	0.268	0.268	0.273	0.264	0.268	55,614	0.2642	-1.67%
2018-02-09	0	0.300	0.300	0.305	0.280	0.305	376,000	111,260	0.2959	0.273	0.273	0.278	0.255	0.278	413,261	0.2692	-3.23%
2018-02-08	0	0.310	0.305	0.310	0.305	0.310	46,000	14,240	0.3096	0.282	0.278	0.282	0.278	0.282	50,559	0.2817	0.00%
2018-02-07	0	0.310	0.310	0.315	0.310	0.315	520,000	161,680	0.3109	0.282	0.282	0.287	0.282	0.287	571,532	0.2829	0.00%
2018-02-06	0	0.310	0.310	0.315	0.300	0.330	486,000	153,180	0.3152	0.282	0.282	0.287	0.273	0.300	534,162	0.2868	-11.43%
2018-02-05	0	0.350	0.345	0.350	0.345	0.350	264,000	91,580	0.3469	0.318	0.314	0.318	0.314	0.318	290,162	0.3156	-1.41%
2018-02-02	0	0.355	0.355	0.360	0.350	0.355	198,300	69,661	0.3513	0.323	0.323	0.328	0.318	0.323	217,951	0.3196	0.00%
2018-02-01	0	0.355	0.355	0.360	0.355	0.360	522,360	187,181	0.3583	0.323	0.323	0.328	0.323	0.328	574,125	0.3260	1.43%
2018-01-31	0	0.350	0.350	0.355	0.350	0.360	95,140	33,726	0.3545	0.318	0.318	0.323	0.318	0.328	104,568	0.3225	-2.78%
2018-01-30	0	0.360	0.350	0.360	0.350	0.370	1,732,000	625,090	0.3609	0.328	0.318	0.328	0.318	0.337	1,903,640	0.3284	-4.00%
2018-01-29	0	0.375	0.370	0.375	0.370	0.375	55,650	20,694	0.3719	0.341	0.337	0.341	0.337	0.341	61,165	0.3383	-1.32%
2018-01-26	0	0.380	0.370	0.380	0.370	0.380	937,000	348,400	0.3718	0.346	0.337	0.346	0.337	0.346	1,029,856	0.3383	0.00%
2018-01-25	0	0.380	0.380	0.385	0.370	0.380	1,202,280	455,150	0.3786	0.346	0.346	0.350	0.337	0.346	1,321,425	0.3444	0.00%
2018-01-24	0	0.380	0.375	0.385	0.380	0.385	713,500	272,100	0.3814	0.346	0.341	0.350	0.346	0.350	784,207	0.3470	-1.30%
2018-01-23	0	0.385	0.385	0.390	0.380	0.390	1,024,400	392,134	0.3828	0.350	0.350	0.355	0.346	0.355	1,125,917	0.3483	0.00%
2018-01-22	0	0.385	0.385	0.390	0.385	0.400	1,034,000	407,770	0.3944	0.350	0.350	0.355	0.350	0.364	1,136,468	0.3588	0.00%
2018-01-19	0	0.385	0.385	0.400	0.380	0.400	624,400	242,924	0.3891	0.350	0.350	0.364	0.346	0.364	686,277	0.3540	0.00%
2018-01-18	0	0.385	0.385	0.390	0.385	0.395	354,338	137,413	0.3878	0.350	0.350	0.355	0.350	0.359	389,453	0.3528	0.00%
2018-01-17	0	0.385	0.380	0.390	0.385	0.390	506,840	195,300	0.3853	0.350	0.346	0.355	0.350	0.355	557,067	0.3506	-2.53%
2018-01-16	0	0.395	0.385	0.395	0.385	0.395	324,600	126,112	0.3885	0.359	0.350	0.359	0.350	0.359	356,768	0.3535	0.00%
2018-01-15	0	0.395	0.385	0.395	0.385	0.400	374,005	146,551	0.3918	0.359	0.350	0.359	0.350	0.364	411,069	0.3565	0.00%
2018-01-12	0	0.395	0.395	0.400	0.390	0.395	178,204	70,005	0.3928	0.359	0.359	0.364	0.355	0.359	195,864	0.3574	1.28%
2018-01-11	0	0.390	0.390	0.400	0.390	0.395	651,200	254,094	0.3902	0.355	0.355	0.364	0.355	0.359	715,733	0.3550	0.00%
2018-01-10	0	0.390	0.390	0.395	0.385	0.395	524,000	204,490	0.3902	0.355	0.355	0.359	0.350	0.359	575,928	0.3551	-1.27%
2018-01-09	0	0.395	0.395	0.400	0.385	0.400	1,776,416	694,563	0.3910	0.359	0.359	0.364	0.350	0.364	1,952,457	0.3557	-1.25%
2018-01-08	0	0.400	0.395	0.400	0.390	0.405	1,918,700	765,862	0.3992	0.364	0.359	0.364	0.355	0.368	2,108,841	0.3632	0.00%
2018-01-05	0	0.400	0.395	0.410	0.395	0.410	1,632,500	659,870	0.4042	0.364	0.359	0.373	0.359	0.373	1,794,279	0.3678	0.00%
2018-01-04	0	0.400	0.390	0.400	0.390	0.410	592,331	238,813	0.4032	0.364	0.355	0.364	0.355	0.373	651,030	0.3668	0.00%
2018-01-03	0	0.400	0.400	0.410	0.390	0.400	320,500	126,450	0.3945	0.364	0.364	0.373	0.355	0.364	352,261	0.3590	0.00%
2018-01-02	0	0.400	0.400	0.410	0.380	0.420	802,240	316,609	0.3947	0.364	0.364	0.373	0.346	0.382	881,741	0.3591	1.27%
2017-12-29	0	0.395	0.395	0.405	0.395	0.400	425,142	168,413	0.3961	0.359	0.359	0.368	0.359	0.364	467,273	0.3604	0.00%
2017-12-28	0	0.395	0.395	0.405	0.390	0.400	106,000	42,070	0.3969	0.359	0.359	0.368	0.355	0.364	116,505	0.3611	-2.47%
2017-12-27	0	0.405	0.390	0.410	0.385	0.410	462,720	183,046	0.3956	0.368	0.355	0.373	0.350	0.373	508,575	0.3599	2.53%
2017-12-22	0	0.395	0.395	0.415	0.395	0.405	511,000	204,460	0.4001	0.359	0.359	0.378	0.359	0.368	561,640	0.3640	-4.82%
2017-12-21	0	0.415	0.405	0.415	0.405	0.420	494,040	202,135	0.4091	0.378	0.368	0.378	0.368	0.382	542,999	0.3723	1.22%
2017-12-20	0	0.410	0.400	0.410	0.400	0.410	1,030,000	414,750	0.4027	0.373	0.364	0.373	0.364	0.373	1,132,072	0.3664	-1.20%
2017-12-19	0	0.415	0.405	0.415	0.400	0.450	282,035	118,483	0.4201	0.378	0.368	0.378	0.364	0.409	309,984	0.3822	2.47%
2017-12-18	0	0.405	0.420	0.430	0.405	0.420	463,401	191,658	0.4136	0.368	0.382	0.391	0.368	0.382	509,324	0.3763	-5.81%
2017-12-15	0	0.430	0.425	0.440	0.430	0.440	1,793,100	785,524	0.4381	0.391	0.387	0.400	0.391	0.400	1,970,795	0.3986	0.00%
2017-12-14	0	0.430	0.425	0.435	0.410	0.430	1,572,500	666,100	0.4236	0.391	0.387	0.396	0.373	0.391	1,728,333	0.3854	4.88%
2017-12-13	0	0.410	0.410	0.415	0.410	0.410	1,424,700	584,113	0.4100	0.373	0.373	0.378	0.373	0.373	1,565,886	0.3730	0.00%
2017-12-12	0	0.410	0.405	0.410	0.405	0.410	596,000	241,880	0.4058	0.373	0.368	0.373	0.368	0.373	655,063	0.3692	1.23%
2017-12-11	0	0.405	0.405	0.415	0.400	0.415	1,678,100	678,898	0.4046	0.368	0.368	0.378	0.364	0.378	1,844,398	0.3681	-2.41%
2017-12-08	0	0.415	0.410	0.420	0.400	0.420	1,760,300	719,357	0.4087	0.378	0.373	0.382	0.364	0.382	1,934,744	0.3718	3.75%
2017-12-07	0	0.400	0.400	0.415	0.385	0.415	4,650,260	1,872,524	0.4027	0.364	0.364	0.378	0.350	0.378	5,111,097	0.3664	1.27%
2017-12-06	0	0.395	0.380	0.395	0.370	0.395	2,039,700	780,865	0.3828	0.359	0.346	0.359	0.337	0.359	2,241,832	0.3483	2.60%
2017-12-05	0	0.385	0.380	0.390	0.375	0.390	1,366,000	523,000	0.3829	0.350	0.346	0.355	0.341	0.355	1,501,369	0.3483	-3.75%
2017-12-04	0	0.400	0.390	0.400	0.390	0.415	822,500	323,752	0.3936	0.364	0.355	0.364	0.355	0.378	904,009	0.3581	2.56%
2017-12-01	0	0.390	0.390	0.395	0.390	0.415	288,300	114,602	0.3975	0.355	0.355	0.359	0.355	0.378	316,870	0.3617	-3.70%
2017-11-30	0	0.405	0.400	0.405	0.395	0.445	3,336,964	1,341,326	0.4020	0.368	0.364	0.368	0.359	0.405	3,667,654	0.3657	1.25%
2017-11-29	0	0.400	0.395	0.405	0.390	0.410	1,518,400	605,655	0.3989	0.364	0.359	0.368	0.355	0.373	1,668,872	0.3629	0.00%
2017-11-28	0	0.400	0.390	0.400	0.380	0.410	3,984,908	1,568,991	0.3937	0.364	0.355	0.364	0.346	0.373	4,379,809	0.3582	-2.44%
2017-11-27	0	0.410	0.400	0.410	0.395	0.410	832,840	332,387	0.3991	0.373	0.364	0.373	0.359	0.373	915,374	0.3631	-2.38%
2017-11-24	0	0.420	0.415	0.420	0.405	0.425	829,500	344,057	0.4148	0.382	0.378	0.382	0.368	0.387	911,703	0.3774	2.44%
2017-11-23	0	0.410	0.405	0.410	0.405	0.420	415,040	170,645	0.4112	0.373	0.368	0.373	0.368	0.382	456,170	0.3741	-2.38%
2017-11-22	0	0.420	0.415	0.420	0.410	0.430	1,062,700	440,440	0.4145	0.382	0.378	0.382	0.373	0.391	1,168,013	0.3771	0.00%
2017-11-21	0	0.420	0.410	0.425	0.415	0.455	2,914,020	1,241,197	0.4259	0.382	0.373	0.387	0.378	0.414	3,202,797	0.3875	-4.55%
2017-11-20	0	0.440	0.435	0.440	0.425	0.480	4,514,200	2,035,684	0.4510	0.400	0.396	0.400	0.387	0.437	4,961,553	0.4103	1.15%
2017-11-17	0	0.435	0.420	0.435	0.420	0.450	1,100,400	469,670	0.4268	0.396	0.382	0.396	0.382	0.409	1,209,449	0.3883	-4.40%
2017-11-16	0	0.455	0.435	0.455	0.435	0.480	1,336,100	592,072	0.4431	0.414	0.396	0.414	0.396	0.437	1,468,506	0.4032	2.25%
2017-11-15	0	0.445	0.430	0.450	0.430	0.460	1,500,500	666,454	0.4442	0.405	0.391	0.409	0.391	0.419	1,649,198	0.4041	-1.11%
2017-11-14	0	0.450	0.445	0.450	0.420	0.455	6,096,700	2,626,803	0.4309	0.409	0.405	0.409	0.382	0.414	6,700,877	0.3920	7.14%
2017-11-13	0	0.420	0.395	0.420	0.385	0.420	6,088,200	2,404,524	0.3949	0.382	0.359	0.382	0.350	0.382	6,691,535	0.3593	5.00%
2017-11-10	0	0.400	0.395	0.400	0.395	0.415	1,004,003	400,411	0.3988	0.364	0.359	0.364	0.359	0.378	1,103,499	0.3629	-2.44%
2017-11-09	0	0.410	0.405	0.410	0.395	0.420	3,523,000	1,418,155	0.4025	0.373	0.368	0.373	0.359	0.382	3,872,126	0.3662	1.23%
2017-11-08	0	0.405	0.400	0.410	0.400	0.460	10,031,600	4,145,465	0.4132	0.368	0.364	0.373	0.364	0.419	11,025,723	0.3760	-11.96%
2017-11-07	0	0.460	0.460	0.465	0.435	0.495	2,913,800	1,346,429	0.4621	0.419	0.419	0.423	0.396	0.450	3,202,555	0.4204	-3.16%
2017-11-06	0	0.475	0.470	0.480	0.425	0.490	10,906,606	5,094,460	0.4671	0.432	0.428	0.437	0.387	0.446	11,987,441	0.4250	7.95%
2017-11-03	0	0.440	0.425	0.440	0.385	0.460	19,518,100	8,523,763	0.4367	0.400	0.387	0.400	0.350	0.419	21,452,326	0.3973	14.29%
2017-11-02	0	0.385	0.370	0.385	0.365	0.385	2,278,000	856,400	0.3759	0.350	0.337	0.350	0.332	0.350	2,503,748	0.3420	1.32%
2017-11-01	0	0.380	0.370	0.380	0.365	0.380	2,670,000	994,320	0.3724	0.346	0.337	0.346	0.332	0.346	2,934,595	0.3388	4.11%
2017-10-31	0	0.365	0.365	0.370	0.365	0.375	444,000	163,550	0.3684	0.332	0.332	0.337	0.332	0.341	488,000	0.3351	0.00%
2017-10-30	0	0.365	0.355	0.365	0.355	0.365	424,700	154,881	0.3647	0.332	0.323	0.332	0.323	0.332	466,787	0.3318	0.00%
2017-10-27	0	0.365	0.355	0.365	0.355	0.375	204,005	74,071	0.3631	0.332	0.323	0.332	0.323	0.341	224,222	0.3303	0.00%
2017-10-26	0	0.365	0.360	0.365	0.355	0.375	524,700	190,628	0.3633	0.332	0.328	0.332	0.323	0.341	576,697	0.3306	2.82%
2017-10-25	0	0.355	0.355	0.365	0.355	0.365	972,000	347,400	0.3574	0.323	0.323	0.332	0.323	0.332	1,068,324	0.3252	0.00%
2017-10-24	0	0.355	0.355	0.360	0.350	0.365	1,586,000	562,340	0.3546	0.323	0.323	0.328	0.318	0.332	1,743,171	0.3226	-2.74%
2017-10-23	0	0.365	0.360	0.365	0.365	0.365	1,122,180	409,593	0.3650	0.332	0.328	0.332	0.332	0.332	1,233,387	0.3321	-2.67%
2017-10-20	0	0.375	0.365	0.375	0.360	0.385	438,000	163,670	0.3737	0.341	0.332	0.341	0.328	0.350	481,405	0.3400	-2.60%
2017-10-19	0	0.385	0.360	0.385	0.370	0.395	572,052	215,898	0.3774	0.350	0.328	0.350	0.337	0.359	628,742	0.3434	-1.28%
2017-10-18	0	0.390	0.380	0.390	0.380	0.395	1,381,001	529,290	0.3833	0.355	0.346	0.355	0.346	0.359	1,517,857	0.3487	-2.50%
2017-10-17	0	0.400	0.395	0.400	0.370	0.410	7,315,600	2,876,789	0.3932	0.364	0.359	0.364	0.337	0.373	8,040,569	0.3578	9.59%
2017-10-16	0	0.365	0.360	0.365	0.355	0.380	226,000	83,000	0.3673	0.332	0.328	0.332	0.323	0.346	248,396	0.3341	1.39%
2017-10-13	0	0.360	0.355	0.360	0.355	0.370	344,000	124,400	0.3616	0.328	0.323	0.328	0.323	0.337	378,090	0.3290	-2.70%
2017-10-12	0	0.370	0.365	0.370	0.350	0.380	733,780	270,529	0.3687	0.337	0.332	0.337	0.318	0.346	806,497	0.3354	1.37%
2017-10-11	0	0.365	0.355	0.365	0.345	0.370	1,156,543	414,859	0.3587	0.332	0.323	0.332	0.314	0.337	1,271,155	0.3264	4.29%
2017-10-10	0	0.350	0.350	0.355	0.350	0.360	1,716,580	602,331	0.3509	0.318	0.318	0.323	0.318	0.328	1,886,692	0.3193	-2.78%
2017-10-09	0	0.360	0.355	0.360	0.350	0.375	906,260	327,667	0.3616	0.328	0.323	0.328	0.318	0.341	996,070	0.3290	-1.37%
2017-10-06	0	0.365	0.360	0.370	0.360	0.375	385,000	141,120	0.3665	0.332	0.328	0.337	0.328	0.341	423,153	0.3335	-1.35%
2017-10-04	0	0.370	0.365	0.370	0.365	0.375	536,000	196,770	0.3671	0.337	0.332	0.337	0.332	0.341	589,117	0.3340	-2.63%
2017-10-03	0	0.380	0.365	0.380	0.360	0.380	758,000	282,650	0.3729	0.346	0.332	0.346	0.328	0.346	833,117	0.3393	0.00%
2017-09-29	0	0.380	0.375	0.380	0.365	0.380	476,000	176,130	0.3700	0.346	0.341	0.346	0.332	0.346	523,171	0.3367	0.00%
2017-09-28	0	0.380	0.375	0.380	0.380	0.395	295,000	113,090	0.3834	0.346	0.341	0.346	0.346	0.359	324,234	0.3488	0.00%
2017-09-27	0	0.380	0.370	0.380	0.345	0.400	2,072,200	760,952	0.3672	0.346	0.337	0.346	0.314	0.364	2,277,553	0.3341	5.56%
2017-09-26	0	0.360	0.350	0.360	0.345	0.360	238,027	83,758	0.3519	0.328	0.318	0.328	0.314	0.328	261,615	0.3202	2.86%
2017-09-25	0	0.350	0.345	0.350	0.340	0.355	526,040	183,263	0.3484	0.318	0.314	0.318	0.309	0.323	578,170	0.3170	-2.78%
2017-09-22	0	0.360	0.360	0.365	0.355	0.370	550,900	198,416	0.3602	0.328	0.328	0.332	0.323	0.337	605,494	0.3277	-2.70%
2017-09-21	0	0.370	0.365	0.370	0.355	0.380	335,000	123,875	0.3698	0.337	0.332	0.337	0.323	0.346	368,198	0.3364	-2.63%
2017-09-20	0	0.380	0.375	0.380	0.335	0.380	914,812	335,514	0.3668	0.346	0.341	0.346	0.305	0.346	1,005,469	0.3337	1.33%
2017-09-19	0	0.375	0.360	0.380	0.350	0.380	706,940	258,089	0.3651	0.341	0.328	0.346	0.318	0.346	776,997	0.3322	-2.60%
2017-09-18	0	0.385	0.380	0.385	0.380	0.385	172,120	66,063	0.3838	0.350	0.346	0.350	0.346	0.350	189,177	0.3492	0.00%
2017-09-15	0	0.385	0.385	0.390	0.385	0.395	538,000	207,400	0.3855	0.350	0.350	0.355	0.350	0.359	591,315	0.3507	-3.75%
2017-09-14	0	0.400	0.385	0.400	0.400	0.405	12,000	4,810	0.4008	0.364	0.350	0.364	0.364	0.368	13,189	0.3647	2.56%
2017-09-13	0	0.390	0.385	0.390	0.380	0.400	514,828	198,425	0.3854	0.355	0.350	0.355	0.346	0.364	565,847	0.3507	0.00%
2017-09-12	0	0.390	0.385	0.390	0.385	0.405	268,600	104,759	0.3900	0.355	0.350	0.355	0.350	0.368	295,218	0.3549	-2.50%
2017-09-11	0	0.400	0.385	0.400	0.385	0.410	78,300	30,569	0.3904	0.364	0.350	0.364	0.350	0.373	86,059	0.3552	1.27%
2017-09-08	0	0.395	0.390	0.395	0.390	0.400	86,927	33,905	0.3900	0.359	0.355	0.359	0.355	0.364	95,541	0.3549	0.00%
2017-09-07	0	0.395	0.385	0.395	0.380	0.410	340,200	131,963	0.3879	0.359	0.350	0.359	0.346	0.373	373,914	0.3529	2.60%
2017-09-06	0	0.385	0.385	0.390	0.385	0.410	1,845,067	732,144	0.3968	0.350	0.350	0.355	0.350	0.373	2,027,911	0.3610	1.32%
2017-09-05	0	0.380	0.375	0.380	0.370	0.385	156,065	58,173	0.3727	0.346	0.341	0.346	0.337	0.350	171,531	0.3391	0.00%
2017-09-04	0	0.380	0.370	0.380	0.370	0.390	916,600	346,142	0.3776	0.346	0.337	0.346	0.337	0.355	1,007,434	0.3436	-3.80%
2017-09-01	0	0.395	0.385	0.395	0.370	0.405	778,000	295,370	0.3797	0.359	0.350	0.359	0.337	0.368	855,099	0.3454	-3.66%
2017-08-31	0	0.410	0.385	0.410	0.385	0.410	521,760	203,631	0.3903	0.373	0.350	0.373	0.350	0.373	573,466	0.3551	3.80%
2017-08-30	0	0.395	0.385	0.395	0.385	0.410	364,000	142,060	0.3903	0.359	0.350	0.359	0.350	0.373	400,072	0.3551	-1.25%
2017-08-29	0	0.400	0.390	0.400	0.380	0.410	704,100	281,829	0.4003	0.364	0.355	0.364	0.346	0.373	773,876	0.3642	0.00%
2017-08-28	0	0.400	0.390	0.400	0.370	0.405	2,165,000	845,835	0.3907	0.364	0.355	0.364	0.337	0.368	2,379,550	0.3555	3.90%
2017-08-25	0	0.385	0.370	0.385	0.365	0.455	3,856,000	1,505,430	0.3904	0.350	0.337	0.350	0.332	0.414	4,238,126	0.3552	-10.47%
2017-08-24	0	0.430	0.430	0.445	0.425	0.460	248,000	107,940	0.4352	0.391	0.391	0.405	0.387	0.419	272,577	0.3960	-4.44%
2017-08-22	0	0.450	0.440	0.450	0.435	0.465	1,487,140	678,178	0.4560	0.409	0.400	0.409	0.396	0.423	1,634,514	0.4149	3.45%
2017-08-21	0	0.435	0.430	0.435	0.420	0.465	726,200	318,413	0.4385	0.396	0.391	0.396	0.382	0.423	798,166	0.3989	-6.45%
2017-08-18	0	0.465	0.460	0.465	0.460	0.470	1,072,700	494,111	0.4606	0.423	0.419	0.423	0.419	0.428	1,179,004	0.4191	0.00%
2017-08-17	0	0.465	0.460	0.465	0.430	0.465	1,051,850	470,775	0.4476	0.423	0.419	0.423	0.391	0.423	1,156,087	0.4072	5.68%
2017-08-16	0	0.440	0.440	0.455	0.440	0.475	767,700	351,992	0.4585	0.400	0.400	0.414	0.400	0.432	843,778	0.4172	-5.38%
2017-08-15	0	0.465	0.460	0.465	0.455	0.490	3,657,020	1,715,259	0.4690	0.423	0.419	0.423	0.414	0.446	4,019,427	0.4267	-2.11%
2017-08-14	0	0.475	0.470	0.475	0.465	0.490	1,106,000	525,120	0.4748	0.432	0.428	0.432	0.423	0.446	1,215,604	0.4320	3.26%
2017-08-11	0	0.460	0.460	0.465	0.455	0.460	1,160,004	529,261	0.4563	0.419	0.419	0.423	0.414	0.419	1,274,959	0.4151	-4.17%
2017-08-10	0	0.480	0.465	0.480	0.465	0.495	1,539,500	735,507	0.4778	0.437	0.423	0.437	0.423	0.450	1,692,063	0.4347	-2.04%
2017-08-09	0	0.490	0.480	0.490	0.455	0.500	2,366,001	1,141,680	0.4825	0.446	0.437	0.446	0.414	0.455	2,600,470	0.4390	3.16%
2017-08-08	0	0.475	0.470	0.495	0.460	0.490	1,313,500	624,927	0.4758	0.432	0.428	0.450	0.419	0.446	1,443,667	0.4329	2.15%
2017-08-07	0	0.465	0.455	0.470	0.455	0.490	2,976,100	1,391,864	0.4677	0.423	0.414	0.428	0.414	0.446	3,271,029	0.4255	-5.10%
2017-08-04	0	0.490	0.490	0.500	0.490	0.510	2,927,800	1,457,193	0.4977	0.446	0.446	0.455	0.446	0.464	3,217,942	0.4528	-3.92%
2017-08-03	0	0.510	0.495	0.510	0.480	0.510	3,480,402	1,723,518	0.4952	0.464	0.450	0.464	0.437	0.464	3,825,307	0.4506	0.00%
2017-08-02	0	0.510	0.510	0.520	0.490	0.540	12,348,188	6,461,819	0.5233	0.464	0.464	0.473	0.446	0.491	13,571,882	0.4761	4.08%
2017-08-01	0	0.490	0.490	0.495	0.435	0.495	14,733,920	7,026,065	0.4769	0.446	0.446	0.450	0.396	0.450	16,194,038	0.4339	12.64%
2017-07-31	0	0.435	0.430	0.435	0.390	0.450	7,513,500	3,192,065	0.4248	0.396	0.391	0.396	0.355	0.409	8,258,081	0.3865	4.82%
2017-07-28	0	0.415	0.410	0.415	0.355	0.490	23,685,600	9,878,105	0.4171	0.378	0.373	0.378	0.323	0.446	26,032,822	0.3794	15.28%
2017-07-27	0	0.360	0.355	0.360	0.345	0.370	1,897,000	682,440	0.3597	0.328	0.323	0.328	0.314	0.337	2,084,991	0.3273	2.86%
2017-07-26	0	0.350	0.350	0.355	0.325	0.360	4,430,800	1,569,574	0.3542	0.318	0.318	0.323	0.296	0.328	4,869,888	0.3223	2.94%
2017-07-25	0	0.340	0.330	0.340	0.320	0.340	1,614,100	539,628	0.3343	0.309	0.300	0.309	0.291	0.309	1,774,056	0.3042	6.25%
2017-07-24	0	0.320	0.320	0.325	0.315	0.325	621,500	197,510	0.3178	0.291	0.291	0.296	0.287	0.296	683,090	0.2891	-1.54%
2017-07-21	0	0.325	0.325	0.335	0.315	0.350	3,040,000	986,600	0.3245	0.296	0.296	0.305	0.287	0.318	3,341,261	0.2953	-7.14%
2017-07-20	0	0.350	0.335	0.350	0.335	0.370	3,287,560	1,134,979	0.3452	0.318	0.305	0.318	0.305	0.337	3,613,354	0.3141	-2.78%
2017-07-19	0	0.360	0.355	0.360	0.350	0.390	7,844,200	2,839,362	0.3620	0.328	0.323	0.328	0.318	0.355	8,621,553	0.3293	-1.37%
2017-07-18	0	0.365	0.365	0.370	0.290	0.390	73,003,090	25,003,706	0.3425	0.332	0.332	0.337	0.264	0.355	80,237,630	0.3116	28.07%
2017-07-17	0	0.285	0.285	0.290	0.240	0.290	48,847,220	13,419,076	0.2747	0.259	0.259	0.264	0.218	0.264	53,687,935	0.2499	11.76%
2017-07-14	0	0.255	0.250	0.255	0.250	0.265	790,140	200,913	0.2543	0.232	0.227	0.232	0.227	0.241	868,442	0.2313	-1.92%
2017-07-13	0	0.260	0.260	0.265	0.250	0.280	2,042,000	539,870	0.2644	0.237	0.237	0.241	0.227	0.255	2,244,360	0.2405	-1.89%
2017-07-12	0	0.265	0.250	0.265	0.241	0.280	1,373,000	348,439	0.2538	0.241	0.227	0.241	0.219	0.255	1,509,063	0.2309	6.00%
2017-07-11	0	0.250	0.245	0.250	0.238	0.250	798,000	192,484	0.2412	0.227	0.223	0.227	0.217	0.227	877,081	0.2195	2.04%
2017-07-10	0	0.245	0.245	0.255	0.245	0.260	2,716,172	676,451	0.2490	0.223	0.223	0.232	0.223	0.237	2,985,342	0.2266	-3.92%
2017-07-07	0	0.255	0.248	0.255	0.248	0.255	1,068,500	266,648	0.2496	0.232	0.226	0.232	0.226	0.232	1,174,387	0.2271	0.00%
2017-07-06	0	0.255	0.249	0.255	0.248	0.270	2,424,000	616,690	0.2544	0.232	0.227	0.232	0.226	0.246	2,664,216	0.2315	2.00%
2017-07-05	0	0.250	0.249	0.255	0.250	0.270	3,304,504	835,380	0.2528	0.227	0.227	0.232	0.227	0.246	3,631,977	0.2300	-3.85%
2017-07-04	0	0.260	0.255	0.260	0.255	0.265	1,754,500	457,207	0.2606	0.237	0.232	0.237	0.232	0.241	1,928,369	0.2371	-5.45%
2017-07-03	0	0.275	0.270	0.275	0.270	0.300	2,550,172	709,134	0.2781	0.250	0.246	0.250	0.246	0.273	2,802,892	0.2530	-6.78%
2017-06-30	0	0.295	0.290	0.295	0.249	0.305	20,120,000	5,551,184	0.2759	0.268	0.264	0.268	0.227	0.278	22,113,874	0.2510	9.26%
2017-06-29	0	0.270	0.265	0.270	0.235	0.295	13,172,000	3,474,436	0.2638	0.246	0.241	0.246	0.214	0.268	14,477,333	0.2400	13.92%
2017-06-28	0	0.237	0.231	0.237	0.230	0.285	7,630,700	1,879,997	0.2464	0.216	0.210	0.216	0.209	0.259	8,386,895	0.2242	-12.22%
2017-06-27	0	0.270	0.265	0.275	0.230	0.350	9,588,856	2,610,207	0.2722	0.246	0.241	0.250	0.209	0.318	10,539,103	0.2477	-19.40%
2017-06-26	0	0.335	0.330	0.335	0.325	0.345	686,000	227,470	0.3316	0.305	0.300	0.305	0.296	0.314	753,982	0.3017	0.00%
2017-06-23	0	0.335	0.335	0.345	0.320	0.360	5,386,000	1,847,884	0.3431	0.305	0.305	0.314	0.291	0.328	5,919,748	0.3122	8.06%
2017-06-22	0	0.310	0.305	0.310	0.295	0.315	454,500	136,567	0.3005	0.282	0.278	0.282	0.268	0.287	499,541	0.2734	0.00%
2017-06-21	0	0.310	0.295	0.310	0.280	0.315	848,500	251,642	0.2966	0.282	0.268	0.282	0.255	0.287	932,586	0.2698	8.77%
2017-06-20	0	0.285	0.285	0.290	0.280	0.290	114,000	32,540	0.2854	0.259	0.259	0.264	0.255	0.264	125,297	0.2597	-1.72%
2017-06-19	0	0.290	0.280	0.290	0.280	0.295	20,712,500	6,005,395	0.2899	0.264	0.255	0.264	0.255	0.268	22,765,090	0.2638	-1.69%
2017-06-16	0	0.295	0.275	0.295	0.280	0.295	2,326,040	674,720	0.2901	0.268	0.250	0.268	0.255	0.268	2,556,548	0.2639	1.72%
2017-06-15	0	0.290	0.285	0.295	0.280	0.295	156,000	45,370	0.2908	0.264	0.259	0.268	0.255	0.268	171,459	0.2646	-1.69%
2017-06-14	0	0.295	0.290	0.295	0.285	0.300	990,500	287,755	0.2905	0.268	0.264	0.268	0.259	0.273	1,088,658	0.2643	-1.67%
2017-06-13	0	0.300	0.300	0.305	0.290	0.310	1,989,900	589,136	0.2961	0.273	0.273	0.278	0.264	0.282	2,187,097	0.2694	-3.23%
2017-06-12	0	0.310	0.305	0.310	0.305	0.320	562,100	176,069	0.3132	0.282	0.278	0.282	0.278	0.291	617,804	0.2850	-6.06%
2017-06-09	0	0.330	0.320	0.330	0.320	0.330	472,000	152,440	0.3230	0.300	0.291	0.300	0.291	0.300	518,775	0.2938	1.54%
2017-06-08	0	0.325	0.320	0.330	0.320	0.330	760,900	246,832	0.3244	0.296	0.291	0.300	0.291	0.300	836,305	0.2951	0.00%
2017-06-07	0	0.325	0.325	0.330	0.320	0.330	17,086,360	5,553,518	0.3250	0.296	0.296	0.300	0.291	0.300	18,779,603	0.2957	0.00%
2017-06-06	0	0.325	0.315	0.325	0.315	0.325	17,865,405	5,633,188	0.3153	0.296	0.287	0.296	0.287	0.296	19,635,851	0.2869	-1.52%
2017-06-05	0	0.330	0.325	0.330	0.320	0.335	1,284,000	416,550	0.3244	0.300	0.296	0.300	0.291	0.305	1,411,243	0.2952	3.13%
2017-06-02	0	0.320	0.320	0.330	0.310	0.365	4,134,420	1,368,201	0.3309	0.291	0.291	0.300	0.282	0.332	4,544,137	0.3011	-8.57%
2017-06-01	0	0.350	0.340	0.345	0.340	0.355	1,377,255	474,658	0.3446	0.318	0.309	0.314	0.309	0.323	1,513,740	0.3136	0.00%
2017-05-31	0	0.350	0.350	0.355	0.350	0.360	1,214,000	427,330	0.3520	0.318	0.318	0.323	0.318	0.328	1,334,306	0.3203	-1.41%
2017-05-29	0	0.355	0.345	0.355	0.345	0.375	1,590,000	562,420	0.3537	0.323	0.314	0.323	0.314	0.341	1,747,568	0.3218	-4.05%
2017-05-26	0	0.370	0.360	0.370	0.360	0.370	707,540	257,409	0.3638	0.337	0.328	0.337	0.328	0.337	777,657	0.3310	-1.33%
2017-05-25	0	0.375	0.370	0.375	0.360	0.400	336,000	124,500	0.3705	0.341	0.337	0.341	0.328	0.364	369,297	0.3371	0.00%
2017-05-24	0	0.375	0.370	0.375	0.360	0.380	255,800	92,788	0.3627	0.341	0.337	0.341	0.328	0.346	281,150	0.3300	4.17%
2017-05-23	0	0.360	0.360	0.370	0.360	0.385	601,000	224,705	0.3739	0.328	0.328	0.337	0.328	0.350	660,559	0.3402	-2.70%
2017-05-22	0	0.370	0.365	0.370	0.360	0.390	1,193,233	442,740	0.3710	0.337	0.332	0.337	0.328	0.355	1,311,481	0.3376	2.78%
2017-05-19	0	0.360	0.355	0.360	0.355	0.370	1,487,600	538,624	0.3621	0.328	0.323	0.328	0.323	0.337	1,635,020	0.3294	-2.70%
2017-05-18	0	0.370	0.370	0.380	0.365	0.385	530,765	200,064	0.3769	0.337	0.337	0.346	0.332	0.350	583,363	0.3429	-3.90%
2017-05-17	0	0.385	0.385	0.390	0.380	0.405	502,400	192,913	0.3840	0.350	0.350	0.355	0.346	0.368	552,187	0.3494	-1.28%
2017-05-16	0	0.390	0.385	0.390	0.385	0.400	804,580	314,920	0.3914	0.355	0.350	0.355	0.350	0.364	884,313	0.3561	-4.88%
2017-05-15	0	0.410	0.400	0.410	0.400	0.420	340,000	136,160	0.4005	0.373	0.364	0.373	0.364	0.382	373,694	0.3644	0.00%
2017-05-12	0	0.410	0.400	0.410	0.405	0.410	254,000	104,090	0.4098	0.373	0.364	0.373	0.368	0.373	279,171	0.3729	0.00%
2017-05-11	0	0.410	0.405	0.410	0.400	0.415	264,300	106,870	0.4044	0.373	0.368	0.373	0.364	0.378	290,492	0.3679	1.23%
2017-05-10	0	0.405	0.395	0.405	0.405	0.435	614,336	255,694	0.4162	0.368	0.359	0.368	0.368	0.396	675,216	0.3787	-3.57%
2017-05-09	0	0.420	0.405	0.420	0.405	0.430	374,000	156,270	0.4178	0.382	0.368	0.382	0.368	0.391	411,063	0.3802	-1.18%
2017-05-08	0	0.425	0.400	0.425	0.400	0.430	230,500	96,334	0.4179	0.387	0.364	0.387	0.364	0.391	253,342	0.3803	3.66%
2017-05-05	0	0.410	0.400	0.410	0.400	0.410	176,000	71,280	0.4050	0.373	0.364	0.373	0.364	0.373	193,441	0.3685	0.00%
2017-05-04	0	0.410	0.405	0.430	0.400	0.430	590,460	242,359	0.4105	0.373	0.368	0.391	0.364	0.391	648,974	0.3734	-4.65%
2017-05-02	0	0.430	0.410	0.430	0.425	0.440	72,000	31,370	0.4357	0.391	0.373	0.391	0.387	0.400	79,135	0.3964	0.00%
2017-04-28	0	0.430	0.420	0.430	0.420	0.450	446,000	193,368	0.4336	0.391	0.382	0.391	0.382	0.409	490,198	0.3945	-1.15%
2017-04-27	0	0.435	0.435	0.440	0.390	0.460	4,744,000	1,972,770	0.4158	0.396	0.396	0.400	0.355	0.419	5,214,126	0.3784	11.54%
2017-04-26	0	0.390	0.385	0.390	0.385	0.400	216,040	84,104	0.3893	0.355	0.350	0.355	0.350	0.364	237,449	0.3542	-1.27%
2017-04-25	0	0.395	0.390	0.400	0.385	0.400	404,860	157,656	0.3894	0.359	0.355	0.364	0.350	0.364	444,981	0.3543	-1.25%
2017-04-24	0	0.400	0.380	0.400	0.385	0.400	244,500	95,245	0.3896	0.364	0.346	0.364	0.350	0.364	268,730	0.3544	0.00%
2017-04-21	0	0.400	0.390	0.400	0.385	0.400	270,000	107,550	0.3983	0.364	0.355	0.364	0.350	0.364	296,757	0.3624	0.00%
2017-04-20	0	0.400	0.395	0.400	0.400	0.410	220,500	88,727	0.4024	0.364	0.359	0.364	0.364	0.373	242,351	0.3661	1.27%
2017-04-19	0	0.395	0.395	0.400	0.380	0.400	1,492,000	587,350	0.3937	0.359	0.359	0.364	0.346	0.364	1,639,856	0.3582	-3.66%
2017-04-18	0	0.410	0.410	0.420	0.410	0.440	680,000	286,030	0.4206	0.373	0.373	0.382	0.373	0.400	747,387	0.3827	-5.75%
2017-04-13	0	0.435	0.430	0.435	0.420	0.440	188,000	80,530	0.4284	0.396	0.391	0.396	0.382	0.400	206,631	0.3897	3.57%
2017-04-12	0	0.420	0.420	0.435	0.420	0.445	414,500	178,347	0.4303	0.382	0.382	0.396	0.382	0.405	455,577	0.3915	-1.18%
2017-04-11	0	0.425	0.420	0.425	0.420	0.425	182,860	76,934	0.4207	0.387	0.382	0.387	0.382	0.387	200,981	0.3828	1.19%
2017-04-10	0	0.420	0.420	0.425	0.420	0.425	689,000	289,640	0.4204	0.382	0.382	0.387	0.382	0.387	757,279	0.3825	-1.18%
2017-04-07	0	0.425	0.420	0.425	0.420	0.430	1,454,000	612,770	0.4214	0.387	0.382	0.387	0.382	0.391	1,598,090	0.3834	-2.30%
2017-04-06	0	0.435	0.430	0.445	0.420	0.435	118,000	50,310	0.4264	0.396	0.391	0.405	0.382	0.396	129,694	0.3879	0.00%
2017-04-05	0	0.435	0.435	0.445	0.435	0.450	136,661	59,467	0.4351	0.396	0.396	0.405	0.396	0.409	150,204	0.3959	0.00%
2017-04-03	0	0.435	0.430	0.440	0.430	0.440	530,000	231,000	0.4358	0.396	0.391	0.400	0.391	0.400	582,523	0.3966	-1.14%
2017-03-31	0	0.440	0.430	0.445	0.425	0.440	418,080	180,612	0.4320	0.400	0.391	0.405	0.387	0.400	459,511	0.3931	0.00%
2017-03-30	0	0.440	0.435	0.450	0.430	0.450	648,000	279,980	0.4321	0.400	0.396	0.409	0.391	0.409	712,216	0.3931	0.00%
2017-03-29	0	0.440	0.440	0.445	0.435	0.450	846,300	371,493	0.4390	0.400	0.400	0.405	0.396	0.409	930,168	0.3994	-2.22%
2017-03-28	0	0.450	0.440	0.450	0.440	0.460	226,104	101,575	0.4492	0.409	0.400	0.409	0.400	0.419	248,511	0.4087	-1.10%
2017-03-27	0	0.455	0.440	0.455	0.435	0.460	509,500	223,740	0.4391	0.414	0.400	0.414	0.396	0.419	559,991	0.3995	2.25%
2017-03-24	0	0.445	0.445	0.450	0.435	0.445	628,600	276,512	0.4399	0.405	0.405	0.409	0.396	0.405	690,894	0.4002	1.14%
2017-03-23	0	0.440	0.440	0.445	0.440	0.455	256,920	114,025	0.4438	0.400	0.400	0.405	0.400	0.414	282,381	0.4038	-1.12%
2017-03-22	0	0.445	0.440	0.450	0.440	0.460	188,000	83,820	0.4459	0.405	0.400	0.409	0.400	0.419	206,631	0.4057	-3.26%
2017-03-21	0	0.460	0.455	0.460	0.450	0.470	338,500	154,145	0.4554	0.419	0.414	0.419	0.409	0.428	372,045	0.4143	0.00%
2017-03-20	0	0.460	0.450	0.460	0.430	0.465	267,100	120,472	0.4510	0.419	0.409	0.419	0.391	0.423	293,569	0.4104	3.37%
2017-03-17	0	0.445	0.445	0.450	0.445	0.450	225,000	100,235	0.4455	0.405	0.405	0.409	0.405	0.409	247,297	0.4053	-1.11%
2017-03-16	0	0.450	0.445	0.450	0.440	0.450	334,500	149,335	0.4464	0.409	0.405	0.409	0.400	0.409	367,649	0.4062	-1.10%
2017-03-15	0	0.455	0.440	0.455	0.440	0.455	196,800	87,030	0.4422	0.414	0.400	0.414	0.400	0.414	216,303	0.4024	0.00%
2017-03-14	0	0.455	0.450	0.455	0.445	0.470	324,228	147,547	0.4551	0.414	0.409	0.414	0.405	0.428	356,359	0.4140	1.11%
2017-03-13	0	0.450	0.450	0.455	0.435	0.460	466,100	209,972	0.4505	0.409	0.409	0.414	0.396	0.419	512,290	0.4099	-1.10%
2017-03-10	0	0.455	0.445	0.450	0.440	0.475	1,457,760	664,064	0.4555	0.414	0.405	0.409	0.400	0.432	1,602,223	0.4145	-4.21%
2017-03-09	0	0.475	0.470	0.480	0.460	0.480	384,500	178,937	0.4654	0.432	0.428	0.437	0.419	0.437	422,604	0.4234	1.06%
2017-03-08	0	0.470	0.465	0.470	0.460	0.470	154,047	71,580	0.4647	0.428	0.423	0.428	0.419	0.428	169,313	0.4228	-1.05%
2017-03-07	0	0.475	0.465	0.475	0.455	0.485	1,444,500	682,247	0.4723	0.432	0.423	0.432	0.414	0.441	1,587,649	0.4297	4.40%
2017-03-06	0	0.455	0.455	0.465	0.455	0.465	292,000	134,800	0.4616	0.414	0.414	0.423	0.414	0.423	320,937	0.4200	-4.21%
2017-03-03	0	0.475	0.470	0.475	0.450	0.480	576,000	267,030	0.4636	0.432	0.428	0.432	0.409	0.437	633,081	0.4218	3.26%
2017-03-02	0	0.460	0.460	0.465	0.455	0.470	980,000	452,850	0.4621	0.419	0.419	0.423	0.414	0.428	1,077,117	0.4204	-2.13%
2017-03-01	0	0.470	0.460	0.470	0.450	0.470	410,800	191,448	0.4660	0.428	0.419	0.428	0.409	0.428	451,510	0.4240	1.08%
2017-02-28	0	0.465	0.460	0.470	0.450	0.465	628,400	289,446	0.4606	0.423	0.419	0.428	0.409	0.423	690,674	0.4191	-2.11%
2017-02-27	0	0.475	0.465	0.470	0.460	0.480	229,800	109,033	0.4745	0.432	0.423	0.428	0.419	0.437	252,573	0.4317	1.06%
2017-02-24	0	0.470	0.470	0.475	0.465	0.485	407,900	191,105	0.4685	0.428	0.428	0.432	0.423	0.441	448,323	0.4263	0.00%
2017-02-23	0	0.470	0.470	0.475	0.470	0.475	429,000	202,240	0.4714	0.428	0.428	0.432	0.428	0.432	471,514	0.4289	0.00%
2017-02-22	0	0.470	0.465	0.470	0.435	0.500	1,042,000	493,180	0.4733	0.428	0.423	0.428	0.396	0.455	1,145,261	0.4306	-4.08%
2017-02-21	0	0.490	0.485	0.490	0.480	0.500	491,900	239,894	0.4877	0.446	0.441	0.446	0.437	0.455	540,647	0.4437	0.00%
2017-02-20	0	0.490	0.485	0.490	0.490	0.500	872,052	432,851	0.4964	0.446	0.441	0.446	0.446	0.455	958,472	0.4516	-2.00%
2017-02-17	0	0.500	0.485	0.500	0.470	0.500	684,700	328,312	0.4795	0.455	0.441	0.455	0.428	0.455	752,553	0.4363	3.09%
2017-02-16	0	0.485	0.485	0.490	0.485	0.500	916,460	449,595	0.4906	0.441	0.441	0.446	0.441	0.455	1,007,280	0.4463	-2.02%
2017-02-15	0	0.495	0.495	0.500	0.490	0.500	908,080	451,172	0.4968	0.450	0.450	0.455	0.446	0.455	998,070	0.4520	1.02%
2017-02-14	0	0.490	0.490	0.500	0.490	0.510	1,409,150	703,582	0.4993	0.446	0.446	0.455	0.446	0.464	1,548,795	0.4543	-3.92%
2017-02-13	0	0.510	0.500	0.510	0.475	0.530	4,796,912	2,418,831	0.5042	0.464	0.455	0.464	0.432	0.482	5,272,282	0.4588	7.37%
2017-02-10	0	0.475	0.465	0.480	0.455	0.490	902,600	428,704	0.4750	0.432	0.423	0.437	0.414	0.446	992,047	0.4321	2.15%
2017-02-09	0	0.465	0.460	0.465	0.450	0.470	1,470,800	680,866	0.4629	0.423	0.419	0.423	0.409	0.428	1,616,555	0.4212	-1.06%
2017-02-08	0	0.470	0.455	0.470	0.440	0.475	1,060,900	482,298	0.4546	0.428	0.414	0.428	0.400	0.432	1,166,034	0.4136	4.44%
2017-02-07	0	0.450	0.450	0.455	0.425	0.450	509,000	224,270	0.4406	0.409	0.409	0.414	0.387	0.409	559,441	0.4009	0.00%
2017-02-06	0	0.450	0.445	0.450	0.445	0.460	144,000	64,580	0.4485	0.409	0.405	0.409	0.405	0.419	158,270	0.4080	-1.10%
2017-02-03	0	0.455	0.450	0.460	0.450	0.465	148,052	67,042	0.4528	0.414	0.409	0.419	0.409	0.423	162,724	0.4120	0.00%
2017-02-02	0	0.455	0.450	0.455	0.445	0.455	1,215,500	551,155	0.4534	0.414	0.409	0.414	0.405	0.414	1,335,955	0.4126	1.11%
2017-02-01	0	0.450	0.450	0.455	0.445	0.460	320,000	143,850	0.4495	0.409	0.409	0.414	0.405	0.419	351,712	0.4090	-3.23%
2017-01-27	0	0.465	0.450	0.465	0.460	0.470	126,100	58,173	0.4613	0.423	0.409	0.423	0.419	0.428	138,596	0.4197	1.09%
2017-01-26	0	0.460	0.450	0.460	0.440	0.470	456,004	205,641	0.4510	0.419	0.409	0.419	0.400	0.428	501,194	0.4103	0.00%
2017-01-25	0	0.460	0.455	0.460	0.440	0.470	170,000	76,400	0.4494	0.419	0.414	0.419	0.400	0.428	186,847	0.4089	0.00%
2017-01-24	0	0.460	0.455	0.460	0.430	0.500	17,813,000	7,961,750	0.4470	0.419	0.414	0.419	0.391	0.455	19,578,252	0.4067	4.55%
2017-01-23	0	0.440	0.440	0.450	0.425	0.465	1,016,706	439,640	0.4324	0.400	0.400	0.409	0.387	0.423	1,117,461	0.3934	-4.35%
2017-01-20	0	0.460	0.450	0.460	0.445	0.465	276,100	123,670	0.4479	0.419	0.409	0.419	0.405	0.423	303,461	0.4075	2.22%
2017-01-19	0	0.450	0.450	0.455	0.450	0.455	123,300	55,509	0.4502	0.409	0.409	0.414	0.409	0.414	135,519	0.4096	-1.10%
2017-01-18	0	0.455	0.450	0.455	0.440	0.455	616,104	277,104	0.4498	0.414	0.409	0.414	0.400	0.414	677,159	0.4092	-2.15%
2017-01-17	0	0.465	0.465	0.475	0.465	0.480	124,300	57,915	0.4659	0.423	0.423	0.432	0.423	0.437	136,618	0.4239	-2.11%
2017-01-16	0	0.475	0.460	0.480	0.450	0.475	656,900	308,969	0.4703	0.432	0.419	0.437	0.409	0.432	721,998	0.4279	0.00%
2017-01-13	0	0.475	0.475	0.480	0.475	0.480	414,200	197,007	0.4756	0.432	0.432	0.437	0.432	0.437	455,247	0.4327	0.00%
2017-01-12	0	0.475	0.475	0.485	0.475	0.485	694,008	332,873	0.4796	0.432	0.432	0.441	0.432	0.441	762,784	0.4364	0.00%
2017-01-11	0	0.475	0.475	0.480	0.475	0.485	357,480	171,094	0.4786	0.432	0.432	0.437	0.432	0.441	392,906	0.4355	-1.04%
2017-01-10	0	0.480	0.475	0.485	0.475	0.480	75,000	35,890	0.4785	0.437	0.432	0.441	0.432	0.437	82,432	0.4354	-1.03%
2017-01-09	0	0.485	0.475	0.485	0.475	0.495	232,900	110,955	0.4764	0.441	0.432	0.441	0.432	0.450	255,980	0.4335	0.00%
2017-01-06	0	0.485	0.475	0.485	0.475	0.500	224,400	109,012	0.4858	0.441	0.432	0.441	0.432	0.455	246,638	0.4420	0.00%
2017-01-05	0	0.485	0.485	0.490	0.485	0.485	163,608	79,320	0.4848	0.441	0.441	0.446	0.441	0.441	179,821	0.4411	0.00%
2017-01-04	0	0.485	0.480	0.485	0.480	0.490	178,500	86,680	0.4856	0.441	0.437	0.441	0.437	0.446	196,189	0.4418	0.00%
2017-01-03	0	0.485	0.485	0.495	0.485	0.495	287,200	140,784	0.4902	0.441	0.441	0.450	0.441	0.450	315,661	0.4460	0.00%
2016-12-30	0	0.485	0.480	0.485	0.475	0.490	196,000	94,970	0.4845	0.441	0.437	0.441	0.432	0.446	215,423	0.4409	1.04%
2016-12-29	0	0.480	0.480	0.495	0.475	0.480	324,020	154,979	0.4783	0.437	0.437	0.450	0.432	0.437	356,130	0.4352	0.00%
2016-12-28	0	0.480	0.480	0.490	0.475	0.490	758,000	363,745	0.4799	0.437	0.437	0.446	0.432	0.446	833,117	0.4366	-2.04%
2016-12-23	0	0.490	0.490	0.495	0.490	0.490	154,407	75,651	0.4899	0.446	0.446	0.450	0.446	0.446	169,709	0.4458	-1.01%
2016-12-22	0	0.495	0.480	0.500	0.480	0.500	105,600	52,034	0.4927	0.450	0.437	0.455	0.437	0.455	116,065	0.4483	0.00%
2016-12-21	0	0.495	0.495	0.500	0.495	0.500	55,500	27,567	0.4967	0.450	0.450	0.455	0.450	0.455	61,000	0.4519	-2.94%
2016-12-20	0	0.510	0.500	0.510	0.485	0.510	378,200	187,094	0.4947	0.464	0.455	0.464	0.441	0.464	415,679	0.4501	4.08%
2016-12-19	0	0.490	0.490	0.495	0.485	0.500	254,395	125,455	0.4932	0.446	0.446	0.450	0.441	0.455	279,605	0.4487	-2.00%
2016-12-16	0	0.500	0.495	0.500	0.485	0.510	612,500	302,310	0.4936	0.455	0.450	0.455	0.441	0.464	673,198	0.4491	1.01%
2016-12-15	0	0.495	0.480	0.495	0.475	0.495	120,400	59,038	0.4903	0.450	0.437	0.450	0.432	0.450	132,332	0.4461	1.02%
2016-12-14	0	0.490	0.490	0.500	0.485	0.510	382,008	190,363	0.4983	0.446	0.446	0.455	0.441	0.464	419,865	0.4534	-2.00%
2016-12-13	0	0.500	0.490	0.500	0.485	0.510	218,400	108,578	0.4972	0.455	0.446	0.455	0.441	0.464	240,043	0.4523	0.00%
2016-12-12	0	0.500	0.485	0.500	0.485	0.500	790,000	387,570	0.4906	0.455	0.441	0.455	0.441	0.455	868,288	0.4464	0.00%
2016-12-09	0	0.500	0.500	0.510	0.500	0.520	398,000	202,000	0.5075	0.455	0.455	0.464	0.455	0.473	437,441	0.4618	-1.96%
2016-12-08	0	0.510	0.500	0.510	0.500	0.530	1,186,200	604,416	0.5095	0.464	0.455	0.464	0.455	0.482	1,303,751	0.4636	0.00%
2016-12-07	0	0.510	0.510	0.520	0.500	0.520	784,520	401,579	0.5119	0.464	0.464	0.473	0.455	0.473	862,265	0.4657	-3.77%
2016-12-06	0	0.530	0.510	0.530	0.490	0.530	1,439,300	736,510	0.5117	0.482	0.464	0.482	0.446	0.482	1,581,933	0.4656	6.00%
2016-12-05	0	0.500	0.500	0.520	0.500	0.530	980,000	496,320	0.5064	0.455	0.455	0.473	0.455	0.482	1,077,117	0.4608	-3.85%
2016-12-02	0	0.520	0.520	0.530	0.520	0.540	482,940	253,370	0.5246	0.473	0.473	0.482	0.473	0.491	530,799	0.4773	-1.89%
2016-12-01	0	0.530	0.530	0.550	0.530	0.570	1,158,441	632,455	0.5460	0.482	0.482	0.500	0.482	0.519	1,273,241	0.4967	-7.02%
2016-11-30	0	0.570	0.560	0.570	0.550	0.570	980,100	546,433	0.5575	0.519	0.510	0.519	0.500	0.519	1,077,227	0.5073	0.00%
2016-11-29	0	0.570	0.560	0.570	0.560	0.600	1,310,000	758,160	0.5787	0.519	0.510	0.519	0.510	0.546	1,439,820	0.5266	0.00%
2016-11-28	0	0.570	0.570	0.580	0.560	0.590	587,800	336,754	0.5729	0.519	0.519	0.528	0.510	0.537	646,050	0.5213	0.00%
2016-11-25	0	0.570	0.570	0.580	0.550	0.600	1,320,500	763,650	0.5783	0.519	0.519	0.528	0.500	0.546	1,451,360	0.5262	0.00%
2016-11-24	0	0.570	0.560	0.570	0.560	0.600	1,108,000	633,280	0.5716	0.519	0.510	0.519	0.510	0.546	1,217,802	0.5200	-3.39%
2016-11-23	0	0.590	0.580	0.600	0.560	0.620	1,872,000	1,098,280	0.5867	0.537	0.528	0.546	0.510	0.564	2,057,514	0.5338	-3.28%
2016-11-22	0	0.610	0.610	0.620	0.550	0.660	19,995,080	12,300,700	0.6152	0.555	0.555	0.564	0.500	0.600	21,976,574	0.5597	22.00%
2016-11-21	0	0.500	0.495	0.500	0.480	0.500	391,200	191,204	0.4888	0.455	0.450	0.455	0.437	0.455	429,968	0.4447	1.01%
2016-11-18	0	0.495	0.490	0.495	0.485	0.510	829,402	411,202	0.4958	0.450	0.446	0.450	0.441	0.464	911,595	0.4511	-1.00%
2016-11-17	0	0.500	0.495	0.510	0.490	0.520	137,400	68,690	0.4999	0.455	0.450	0.464	0.446	0.473	151,016	0.4549	-3.85%
2016-11-16	0	0.520	0.520	0.530	0.475	0.530	3,284,000	1,639,040	0.4991	0.473	0.473	0.482	0.432	0.482	3,609,441	0.4541	-1.89%
2016-11-15	0	0.530	0.520	0.530	0.520	0.530	58,000	30,620	0.5279	0.482	0.473	0.482	0.473	0.482	63,748	0.4803	-1.85%
2016-11-14	0	0.540	0.540	0.550	0.510	0.550	745,520	391,415	0.5250	0.491	0.491	0.500	0.464	0.500	819,400	0.4777	3.85%
2016-11-11	0	0.520	0.520	0.540	0.510	0.540	740,300	385,050	0.5201	0.473	0.473	0.491	0.464	0.491	813,663	0.4732	-3.70%
2016-11-10	0	0.540	0.530	0.540	0.510	0.550	1,243,600	661,128	0.5316	0.491	0.482	0.491	0.464	0.500	1,366,840	0.4837	1.89%
2016-11-09	0	0.530	0.530	0.540	0.510	0.570	1,416,980	754,904	0.5328	0.482	0.482	0.491	0.464	0.519	1,557,401	0.4847	-5.36%
2016-11-08	0	0.560	0.560	0.570	0.550	0.580	842,540	478,437	0.5679	0.510	0.510	0.519	0.500	0.528	926,035	0.5167	1.82%
2016-11-07	0	0.550	0.540	0.550	0.540	0.560	816,478	448,927	0.5498	0.500	0.491	0.500	0.491	0.510	897,390	0.5003	-3.51%
2016-11-04	0	0.570	0.560	0.570	0.540	0.580	418,200	238,451	0.5702	0.519	0.510	0.519	0.491	0.528	459,643	0.5188	0.00%
2016-11-03	0	0.570	0.570	0.580	0.550	0.580	922,000	525,040	0.5695	0.519	0.519	0.528	0.500	0.528	1,013,369	0.5181	1.79%
2016-11-02	0	0.560	0.560	0.580	0.560	0.580	286,000	162,880	0.5695	0.510	0.510	0.528	0.510	0.528	314,342	0.5182	-5.08%
2016-11-01	0	0.590	0.580	0.590	0.580	0.600	398,260	232,943	0.5849	0.537	0.528	0.537	0.528	0.546	437,727	0.5322	1.72%
2016-10-31	0	0.580	0.580	0.590	0.570	0.640	2,291,400	1,407,664	0.6143	0.528	0.528	0.537	0.519	0.582	2,518,476	0.5589	-1.69%
2016-10-28	0	0.590	0.590	0.600	0.580	0.600	498,267	296,706	0.5955	0.537	0.537	0.546	0.528	0.546	547,645	0.5418	-1.67%
2016-10-27	0	0.600	0.590	0.600	0.590	0.620	799,820	482,597	0.6034	0.546	0.537	0.546	0.537	0.564	879,081	0.5490	0.00%
2016-10-26	0	0.600	0.610	0.620	0.550	0.670	5,178,672	3,187,591	0.6155	0.546	0.555	0.564	0.500	0.610	5,691,874	0.5600	3.45%
2016-10-25	0	0.580	0.570	0.580	0.570	0.600	708,900	413,224	0.5829	0.528	0.519	0.528	0.519	0.546	779,151	0.5304	-1.69%
2016-10-24	0	0.590	0.580	0.590	0.560	0.620	2,093,080	1,224,703	0.5851	0.537	0.528	0.537	0.510	0.564	2,300,502	0.5324	-6.35%
2016-10-20	0	0.063	0.063	0.064	0.062	0.073	96,940,000	6,574,619	0.0678	0.573	0.573	0.582	0.564	0.664	10,654,667	0.6171	-4.55%
2016-10-19	0	0.066	0.066	0.068	0.059	0.078	189,533,400	13,409,965	0.0708	0.600	0.600	0.619	0.537	0.710	20,831,599	0.6437	11.86%
2016-10-18	0	0.059	0.059	0.060	0.058	0.061	9,038,000	538,470	0.0596	0.537	0.537	0.546	0.528	0.555	993,366	0.5421	-1.67%
2016-10-17	0	0.060	0.059	0.060	0.059	0.062	16,270,002	975,360	0.0599	0.546	0.537	0.546	0.537	0.564	1,788,234	0.5454	-3.23%
2016-10-14	0	0.062	0.062	0.063	0.060	0.065	9,442,000	592,184	0.0627	0.564	0.564	0.573	0.546	0.591	1,037,769	0.5706	3.33%
2016-10-13	0	0.060	0.059	0.060	0.058	0.064	31,268,200	1,904,469	0.0609	0.546	0.537	0.546	0.528	0.582	3,436,685	0.5542	7.14%
2016-10-12	0	0.056	0.055	0.056	0.055	0.065	24,710,000	1,485,980	0.0601	0.510	0.500	0.510	0.500	0.591	2,715,874	0.5471	-11.11%
2016-10-11	0	0.063	0.064	0.065	0.063	0.065	17,140,000	1,089,820	0.0636	0.573	0.582	0.591	0.573	0.591	1,883,856	0.5785	-3.08%
2016-10-07	0	0.065	0.065	0.066	0.065	0.067	3,673,260	240,469	0.0655	0.591	0.591	0.600	0.591	0.610	403,728	0.5956	-2.99%
2016-10-06	0	0.067	0.067	0.068	0.064	0.067	14,045,000	917,400	0.0653	0.610	0.610	0.619	0.582	0.610	1,543,685	0.5943	1.52%
2016-10-05	0	0.066	0.066	0.067	0.065	0.069	7,788,202	516,332	0.0663	0.600	0.600	0.610	0.591	0.628	856,001	0.6032	-2.94%
2016-10-04	0	0.068	0.067	0.069	0.061	0.073	77,660,000	5,303,085	0.0683	0.619	0.610	0.628	0.555	0.664	8,535,604	0.6213	11.48%
2016-10-03	0	0.061	0.061	0.062	0.060	0.062	8,872,800	540,608	0.0609	0.555	0.555	0.564	0.546	0.564	975,209	0.5544	-1.61%
2016-09-30	0	0.062	0.061	0.062	0.061	0.063	19,800,050	1,223,062	0.0618	0.564	0.555	0.564	0.555	0.573	2,176,222	0.5620	-1.59%
2016-09-29	0	0.063	0.063	0.064	0.062	0.065	9,400,000	595,540	0.0634	0.573	0.573	0.582	0.564	0.591	1,033,153	0.5764	-3.08%
2016-09-28	0	0.065	0.064	0.065	0.063	0.066	7,599,000	491,603	0.0647	0.591	0.582	0.591	0.573	0.600	835,205	0.5886	1.56%
2016-09-27	0	0.064	0.064	0.065	0.062	0.065	11,981,200	755,481	0.0631	0.582	0.582	0.591	0.564	0.591	1,316,853	0.5737	0.00%
2016-09-26	0	0.064	0.064	0.065	0.062	0.067	20,085,264	1,291,955	0.0643	0.582	0.582	0.591	0.564	0.610	2,207,570	0.5852	-1.54%
2016-09-23	0	0.065	0.065	0.066	0.064	0.067	17,351,375	1,136,663	0.0655	0.591	0.591	0.600	0.582	0.610	1,907,088	0.5960	-2.99%
2016-09-22	0	0.067	0.066	0.067	0.064	0.069	16,169,000	1,081,812	0.0669	0.610	0.600	0.610	0.582	0.628	1,777,133	0.6087	1.52%
2016-09-21	0	0.066	0.066	0.067	0.065	0.069	27,615,000	1,831,800	0.0663	0.600	0.600	0.610	0.591	0.628	3,035,162	0.6035	-4.35%
2016-09-20	0	0.069	0.068	0.069	0.068	0.069	40,517,400	2,766,362	0.0683	0.628	0.619	0.628	0.619	0.628	4,453,264	0.6212	-1.43%
2016-09-19	0	0.070	0.070	0.071	0.069	0.073	15,806,000	1,116,587	0.0706	0.637	0.637	0.646	0.628	0.664	1,737,236	0.6427	-1.41%
2016-09-15	0	0.071	0.070	0.071	0.068	0.075	40,790,000	2,913,466	0.0714	0.646	0.637	0.646	0.619	0.682	4,483,225	0.6499	4.41%
2016-09-14	0	0.068	0.068	0.069	0.068	0.077	114,452,000	7,992,512	0.0698	0.619	0.619	0.628	0.619	0.701	12,579,409	0.6354	-13.92%
2016-09-13	0	0.079	0.071	0.078	0.070	0.090	178,700,400	14,223,223	0.0796	0.719	0.646	0.710	0.637	0.819	19,640,945	0.7242	-18.56%
2016-09-12	0	0.097	0.097	0.098	0.095	0.100	15,207,000	1,458,230	0.0959	0.883	0.883	0.892	0.864	0.910	1,671,400	0.8725	-3.00%
2016-09-09	0	0.100	0.099	0.100	0.097	0.103	101,282,000	10,133,914	0.1001	0.910	0.901	0.910	0.883	0.937	11,131,895	0.9103	-4.76%
2016-09-08	0	0.105	0.103	0.105	0.104	0.105	2,833,600	294,745	0.1040	0.955	0.937	0.955	0.946	0.955	311,441	0.9464	0.00%
2016-09-07	0	0.105	0.103	0.105	0.103	0.105	8,415,000	870,520	0.1034	0.955	0.937	0.955	0.937	0.955	924,892	0.9412	0.00%
2016-09-06	0	0.105	0.103	0.105	0.102	0.105	4,160,000	427,500	0.1028	0.955	0.937	0.955	0.928	0.955	457,225	0.9350	2.94%
2016-09-05	0	0.102	0.102	0.105	0.101	0.106	3,006,200	309,861	0.1031	0.928	0.928	0.955	0.919	0.964	330,411	0.9378	-1.92%
2016-09-02	0	0.104	0.104	0.105	0.103	0.108	6,986,000	733,128	0.1049	0.946	0.946	0.955	0.937	0.983	767,831	0.9548	0.97%
2016-09-01	0	0.103	0.103	0.105	0.102	0.106	6,440,000	670,900	0.1042	0.937	0.937	0.955	0.928	0.964	707,820	0.9478	0.00%
2016-08-31	0	0.103	0.103	0.104	0.100	0.103	3,640,000	372,340	0.1023	0.937	0.937	0.946	0.910	0.937	400,072	0.9307	-0.96%
2016-08-30	0	0.104	0.102	0.104	0.104	0.105	2,360,012	245,661	0.1041	0.946	0.928	0.946	0.946	0.955	259,389	0.9471	-1.89%
2016-08-29	0	0.106	0.102	0.106	0.101	0.106	4,362,600	450,374	0.1032	0.964	0.928	0.964	0.919	0.964	479,493	0.9393	2.91%
2016-08-26	0	0.103	0.102	0.104	0.103	0.106	2,980,000	313,160	0.1051	0.937	0.928	0.946	0.937	0.964	327,532	0.9561	-0.96%
2016-08-25	0	0.104	0.102	0.105	-	-	0	0	-	0.946	0.928	0.955	-	-	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	0.946	0.946	0.964	0.928	0.974	1,411,353	0.9415	-2.80%
2016-08-23	0	0.107	0.106	0.107	0.105	0.111	5,446,000	582,070	0.1069	0.974	0.964	0.974	0.955	1.010	598,569	0.9724	-2.73%
2016-08-22	0	0.110	0.109	0.111	0.109	0.118	17,200,000	1,953,120	0.1136	1.001	0.992	1.010	0.992	1.074	1,890,450	1.0332	0.00%
2016-08-19	0	0.110	0.110	0.111	0.105	0.113	24,849,610	2,737,113	0.1101	1.001	1.001	1.010	0.955	1.028	2,731,218	1.0022	3.77%
2016-08-18	0	0.106	0.105	0.106	0.104	0.107	5,629,000	591,313	0.1050	0.964	0.955	0.964	0.946	0.974	618,683	0.9558	1.92%
2016-08-17	0	0.104	0.104	0.105	0.102	0.110	16,882,000	1,783,992	0.1057	0.946	0.946	0.955	0.928	1.001	1,855,499	0.9615	0.00%
2016-08-16	0	0.104	0.103	0.104	0.101	0.104	3,465,008	352,860	0.1018	0.946	0.937	0.946	0.919	0.946	380,839	0.9265	2.97%
2016-08-15	0	0.101	0.101	0.103	0.101	0.105	3,500,000	359,440	0.1027	0.919	0.919	0.937	0.919	0.955	384,685	0.9344	-0.98%
2016-08-12	0	0.102	0.101	0.102	0.100	0.103	10,020,000	1,020,100	0.1018	0.928	0.919	0.928	0.910	0.937	1,101,297	0.9263	0.00%
2016-08-11	0	0.102	0.101	0.103	0.100	0.102	1,854,000	187,210	0.1010	0.928	0.919	0.937	0.910	0.928	203,773	0.9187	0.00%
2016-08-10	0	0.102	0.100	0.102	0.101	0.105	3,508,000	355,276	0.1013	0.928	0.910	0.928	0.919	0.955	385,564	0.9214	0.00%
2016-08-09	0	0.102	0.102	0.103	0.101	0.104	2,096,000	213,340	0.1018	0.928	0.928	0.937	0.919	0.946	230,371	0.9261	-0.97%
2016-08-08	0	0.103	0.103	0.104	0.101	0.104	4,320,000	444,540	0.1029	0.937	0.937	0.946	0.919	0.946	474,811	0.9362	1.98%
2016-08-05	0	0.101	0.101	0.102	0.099	0.103	2,808,000	284,210	0.1012	0.919	0.919	0.928	0.901	0.937	308,627	0.9209	0.00%
2016-08-04	0	0.101	0.100	0.103	0.100	0.103	3,500,000	352,080	0.1006	0.919	0.910	0.937	0.910	0.937	384,685	0.9152	1.00%
2016-08-03	0	0.100	0.100	0.101	0.098	0.104	9,111,000	916,317	0.1006	0.910	0.910	0.919	0.892	0.946	1,001,389	0.9150	-0.99%
2016-08-01	0	0.101	0.101	0.103	0.101	0.106	1,360,000	139,620	0.1027	0.919	0.919	0.937	0.919	0.964	149,477	0.9341	-0.98%
2016-07-29	0	0.102	0.102	0.104	0.101	0.105	4,541,037	466,039	0.1026	0.928	0.928	0.946	0.919	0.955	499,105	0.9337	-3.77%
2016-07-28	0	0.106	0.105	0.106	0.103	0.108	1,480,000	154,820	0.1046	0.964	0.955	0.964	0.937	0.983	162,667	0.9518	-0.93%
2016-07-27	0	0.107	0.106	0.108	0.104	0.107	1,762,000	185,454	0.1053	0.974	0.964	0.983	0.946	0.974	193,661	0.9576	0.94%
2016-07-26	0	0.106	0.106	0.107	0.105	0.108	4,004,067	424,226	0.1059	0.964	0.964	0.974	0.955	0.983	440,087	0.9640	-1.85%
2016-07-25	0	0.108	0.108	0.110	0.105	0.114	4,521,000	486,224	0.1075	0.983	0.983	1.001	0.955	1.037	496,903	0.9785	-1.82%
2016-07-22	0	0.110	0.108	0.110	0.107	0.113	4,134,800	447,876	0.1083	1.001	0.983	1.001	0.974	1.028	454,455	0.9855	0.00%
2016-07-21	0	0.110	0.109	0.110	0.109	0.128	33,723,000	3,875,802	0.1149	1.001	0.992	1.001	0.992	1.165	3,706,492	1.0457	-1.79%
2016-07-20	0	0.112	0.109	0.113	0.101	0.118	25,680,000	2,800,300	0.1090	1.019	0.992	1.028	0.919	1.074	2,822,486	0.9921	9.80%
2016-07-19	0	0.102	0.102	0.105	0.102	0.104	5,035,000	517,340	0.1027	0.928	0.928	0.955	0.928	0.946	553,396	0.9348	-0.97%
2016-07-18	0	0.103	0.103	0.105	0.101	0.106	3,932,000	408,161	0.1038	0.937	0.937	0.955	0.919	0.964	432,166	0.9445	0.98%
2016-07-15	0	0.102	0.102	0.103	0.102	0.105	1,490,000	154,390	0.1036	0.928	0.928	0.937	0.928	0.955	163,766	0.9427	-0.97%
2016-07-14	0	0.103	0.102	0.105	0.100	0.105	2,100,000	215,980	0.1028	0.937	0.928	0.955	0.910	0.955	230,811	0.9357	0.00%
2016-07-13	0	0.103	0.102	0.103	0.102	0.103	2,203,000	226,705	0.1029	0.937	0.928	0.937	0.928	0.937	242,132	0.9363	0.00%
2016-07-12	0	0.103	0.102	0.104	0.102	0.103	2,222,000	227,876	0.1026	0.937	0.928	0.946	0.928	0.937	244,220	0.9331	0.00%
2016-07-11	0	0.103	0.102	0.103	0.102	0.107	7,174,000	745,366	0.1039	0.937	0.928	0.937	0.928	0.974	788,494	0.9453	0.00%
2016-07-08	0	0.103	0.103	0.105	0.102	0.105	1,517,000	156,289	0.1030	0.937	0.937	0.955	0.928	0.955	166,733	0.9374	-1.90%
2016-07-07	0	0.105	0.104	0.105	0.103	0.107	1,010,000	105,410	0.1044	0.955	0.946	0.955	0.937	0.974	111,009	0.9496	0.00%
2016-07-06	0	0.105	0.105	0.106	0.102	0.105	1,240,000	127,980	0.1032	0.955	0.955	0.964	0.928	0.955	136,288	0.9390	-3.67%
2016-07-05	0	0.109	0.107	0.109	0.105	0.110	5,091,000	546,624	0.1074	0.992	0.974	0.992	0.955	1.001	559,551	0.9769	2.83%
2016-07-04	0	0.106	0.105	0.106	0.102	0.107	4,763,000	499,326	0.1048	0.964	0.955	0.964	0.928	0.974	523,501	0.9538	-0.93%
2016-06-30	0	0.107	0.107	0.108	0.101	0.108	7,800,000	821,300	0.1053	0.974	0.974	0.983	0.919	0.983	857,297	0.9580	2.88%
2016-06-29	0	0.104	0.102	0.105	0.100	0.108	4,900,160	504,074	0.1029	0.946	0.928	0.955	0.910	0.983	538,576	0.9359	0.97%
2016-06-28	0	0.103	0.102	0.103	0.102	0.106	2,329,600	241,120	0.1035	0.937	0.928	0.937	0.928	0.964	256,046	0.9417	-1.90%
2016-06-27	0	0.105	0.105	0.107	0.103	0.105	1,485,000	155,080	0.1044	0.955	0.955	0.974	0.937	0.955	163,216	0.9502	-2.78%
2016-06-24	0	0.108	0.106	0.108	0.105	0.112	4,480,000	479,565	0.1070	0.983	0.964	0.983	0.955	1.019	492,396	0.9739	-1.82%
2016-06-23	0	0.110	0.109	0.110	0.106	0.112	2,060,000	222,790	0.1082	1.001	0.992	1.001	0.964	1.019	226,414	0.9840	3.77%
2016-06-22	0	0.106	0.105	0.107	0.105	0.107	1,480,000	156,540	0.1058	0.964	0.955	0.974	0.955	0.974	162,667	0.9623	-0.93%
2016-06-21	0	0.107	0.106	0.107	0.105	0.108	2,061,000	222,060	0.1077	0.974	0.964	0.974	0.955	0.983	226,524	0.9803	0.00%
2016-06-20	0	0.107	0.106	0.107	0.106	0.108	2,060,000	219,460	0.1065	0.974	0.964	0.974	0.964	0.983	226,414	0.9693	0.94%
2016-06-17	0	0.106	0.105	0.106	0.105	0.109	1,370,062	145,526	0.1062	0.964	0.955	0.964	0.955	0.992	150,583	0.9664	-0.93%
2016-06-16	0	0.107	0.106	0.107	0.104	0.110	1,730,000	185,940	0.1075	0.974	0.964	0.974	0.946	1.001	190,144	0.9779	0.94%
2016-06-15	0	0.106	0.106	0.110	0.103	0.112	2,501,000	265,435	0.1061	0.964	0.964	1.001	0.937	1.019	274,885	0.9656	0.00%
2016-06-14	0	0.106	0.105	0.110	0.105	0.107	1,024,000	107,992	0.1055	0.964	0.955	1.001	0.955	0.974	112,548	0.9595	-0.93%
2016-06-13	0	0.107	0.106	0.107	0.104	0.110	3,300,000	353,820	0.1072	0.974	0.964	0.974	0.946	1.001	362,703	0.9755	-1.83%
2016-06-10	0	0.109	0.109	0.110	0.108	0.111	950,600	103,498	0.1089	0.992	0.992	1.001	0.983	1.010	104,480	0.9906	-0.91%
2016-06-08	0	0.110	0.109	0.110	0.109	0.111	3,800,000	417,340	0.1098	1.001	0.992	1.001	0.992	1.010	417,658	0.9992	-0.90%
2016-06-07	0	0.111	0.110	0.111	0.109	0.112	4,447,000	491,635	0.1106	1.010	1.001	1.010	0.992	1.019	488,769	1.0059	1.83%
2016-06-06	0	0.109	0.108	0.110	0.109	0.112	2,328,000	256,484	0.1102	0.992	0.983	1.001	0.992	1.019	255,870	1.0024	-2.68%
2016-06-03	0	0.112	0.111	0.112	0.111	0.114	1,946,800	218,726	0.1124	1.019	1.010	1.019	1.010	1.037	213,973	1.0222	0.00%
2016-06-02	0	0.112	0.111	0.112	0.110	0.114	3,540,000	395,840	0.1118	1.019	1.010	1.019	1.001	1.037	389,081	1.0174	1.82%
2016-06-01	0	0.110	0.110	0.113	0.110	0.116	4,660,000	526,500	0.1130	1.001	1.001	1.028	1.001	1.055	512,180	1.0280	-0.90%
2016-05-31	0	0.111	0.110	0.111	0.109	0.112	3,140,000	349,580	0.1113	1.010	1.001	1.010	0.992	1.019	345,117	1.0129	1.83%
2016-05-30	0	0.109	0.109	0.111	0.109	0.112	3,095,000	341,100	0.1102	0.992	0.992	1.010	0.992	1.019	340,171	1.0027	-1.80%
2016-05-27	0	0.111	0.110	0.113	0.108	0.113	4,000,250	442,725	0.1107	1.010	1.001	1.028	0.983	1.028	439,667	1.0070	0.91%
2016-05-26	0	0.110	0.109	0.110	0.108	0.112	7,760,000	850,980	0.1097	1.001	0.992	1.001	0.983	1.019	852,901	0.9977	-1.79%
2016-05-25	0	0.112	0.111	0.113	0.111	0.114	4,881,000	548,902	0.1125	1.019	1.010	1.028	1.010	1.037	536,470	1.0232	1.82%
2016-05-24	0	0.110	0.110	0.112	0.108	0.115	7,680,200	840,441	0.1094	1.001	1.001	1.019	0.983	1.046	844,130	0.9956	-1.79%
2016-05-23	0	0.112	0.112	0.113	0.111	0.119	5,770,000	657,720	0.1140	1.019	1.019	1.028	1.010	1.083	634,180	1.0371	-1.75%
2016-05-20	0	0.114	0.114	0.116	0.112	0.123	22,200,000	2,635,160	0.1187	1.037	1.037	1.055	1.019	1.119	2,440,000	1.0800	3.64%
2016-05-19	0	0.110	0.108	0.110	0.109	0.110	2,377,000	260,269	0.1095	1.001	0.983	1.001	0.992	1.001	261,256	0.9962	0.92%
2016-05-18	0	0.109	0.109	0.110	0.108	0.111	4,620,975	506,081	0.1095	0.992	0.992	1.001	0.983	1.010	507,891	0.9964	-2.68%
2016-05-17	0	0.112	0.112	0.113	0.108	0.115	11,300,000	1,258,020	0.1113	1.019	1.019	1.028	0.983	1.046	1,241,982	1.0129	3.70%
2016-05-16	0	0.108	0.108	0.113	0.108	0.114	3,867,000	430,140	0.1112	0.983	0.983	1.028	0.983	1.037	425,022	1.0120	-2.70%
2016-05-13	0	0.111	0.111	0.113	0.110	0.113	7,612,000	849,144	0.1116	1.010	1.010	1.028	1.001	1.028	836,634	1.0150	-2.63%
2016-05-12	0	0.114	0.114	0.116	0.114	0.118	3,020,000	348,140	0.1153	1.037	1.037	1.055	1.037	1.074	331,928	1.0488	-1.72%
2016-05-11	0	0.116	0.112	0.117	0.112	0.118	7,592,637	867,197	0.1142	1.055	1.019	1.065	1.019	1.074	834,506	1.0392	0.87%
2016-05-10	0	0.115	0.115	0.116	0.113	0.120	6,440,017	744,341	0.1156	1.046	1.046	1.055	1.028	1.092	707,822	1.0516	0.00%
2016-05-09	0	0.115	0.115	0.116	0.115	0.119	5,242,001	610,120	0.1164	1.046	1.046	1.055	1.046	1.083	576,148	1.0590	-0.86%
2016-05-06	0	0.116	0.115	0.117	0.116	0.121	6,709,000	792,375	0.1181	1.055	1.046	1.065	1.055	1.101	737,386	1.0746	-4.13%
2016-05-05	0	0.121	0.121	0.122	0.119	0.129	14,100,000	1,716,920	0.1218	1.101	1.101	1.110	1.083	1.174	1,549,730	1.1079	0.83%
2016-05-04	0	0.120	0.119	0.121	0.117	0.120	5,260,001	623,880	0.1186	1.092	1.083	1.101	1.065	1.092	578,126	1.0791	0.00%
2016-05-03	0	0.120	0.120	0.122	0.117	0.122	7,800,000	927,840	0.1190	1.092	1.092	1.110	1.065	1.110	857,297	1.0823	-0.83%
2016-04-29	0	0.121	0.120	0.121	0.120	0.121	6,960,000	836,440	0.1202	1.101	1.092	1.101	1.092	1.101	764,973	1.0934	-0.82%
2016-04-28	0	0.122	0.122	0.123	0.121	0.125	4,523,007	554,208	0.1225	1.110	1.110	1.119	1.101	1.137	497,123	1.1148	0.00%
2016-04-27	0	0.122	0.122	0.125	0.122	0.127	10,500,514	1,300,252	0.1238	1.110	1.110	1.137	1.110	1.155	1,154,111	1.1266	0.00%
2016-04-26	0	0.122	0.122	0.123	0.121	0.126	9,530,000	1,169,270	0.1227	1.110	1.110	1.119	1.101	1.146	1,047,441	1.1163	-1.61%
2016-04-25	0	0.124	0.123	0.124	0.123	0.128	6,800,000	844,180	0.1241	1.128	1.119	1.128	1.119	1.165	747,387	1.1295	0.81%
2016-04-22	0	0.123	0.123	0.124	0.122	0.125	7,919,000	975,785	0.1232	1.119	1.119	1.128	1.110	1.137	870,377	1.1211	-2.38%
2016-04-21	0	0.126	0.125	0.127	0.124	0.128	7,183,400	909,008	0.1265	1.146	1.137	1.155	1.128	1.165	789,527	1.1513	0.80%
2016-04-20	0	0.125	0.125	0.127	0.125	0.129	11,276,000	1,418,912	0.1258	1.137	1.137	1.155	1.137	1.174	1,239,344	1.1449	-1.57%
2016-04-19	0	0.127	0.126	0.128	0.124	0.129	16,504,700	2,092,532	0.1268	1.155	1.146	1.165	1.128	1.174	1,814,030	1.1535	2.42%
2016-04-18	0	0.124	0.124	0.126	0.124	0.131	10,320,000	1,293,900	0.1254	1.128	1.128	1.146	1.128	1.192	1,134,270	1.1407	-4.62%
2016-04-15	0	0.130	0.129	0.130	0.120	0.139	108,116,000	14,233,050	0.1316	1.183	1.174	1.183	1.092	1.265	11,883,020	1.1978	9.24%
2016-04-14	0	0.119	0.118	0.119	0.117	0.121	14,456,000	1,714,160	0.1186	1.083	1.074	1.083	1.065	1.101	1,588,858	1.0789	0.00%
2016-04-13	0	0.119	0.119	0.120	0.118	0.121	8,287,000	987,550	0.1192	1.083	1.083	1.092	1.074	1.101	910,823	1.0842	0.85%
2016-04-12	0	0.118	0.118	0.119	0.118	0.121	14,822,000	1,757,980	0.1186	1.074	1.074	1.083	1.074	1.101	1,629,085	1.0791	-0.84%
2016-04-11	0	0.119	0.118	0.120	0.118	0.123	12,004,000	1,434,552	0.1195	1.083	1.074	1.092	1.074	1.119	1,319,359	1.0873	-0.83%
2016-04-08	0	0.120	0.120	0.121	0.118	0.123	9,120,005	1,097,700	0.1204	1.092	1.092	1.101	1.074	1.119	1,002,379	1.0951	-2.44%
2016-04-07	0	0.123	0.121	0.123	0.119	0.128	30,748,000	3,761,970	0.1223	1.119	1.101	1.119	1.083	1.165	3,379,510	1.1132	-3.15%
2016-04-06	0	0.127	0.127	0.128	0.126	0.137	59,140,000	7,662,520	0.1296	1.155	1.155	1.165	1.146	1.246	6,500,072	1.1788	2.42%
2016-04-05	0	0.124	0.124	0.125	0.117	0.129	72,403,000	8,781,765	0.1213	1.128	1.128	1.137	1.065	1.174	7,957,807	1.1035	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	1.065	1.055	1.065	1.046	1.820	116,365,359	1.3591	-38.10%
2016-03-31	0	0.189	0.188	0.189	0.173	0.200	291,187,000	54,751,920	0.1880	1.720	1.710	1.720	1.574	1.820	32,004,337	1.7108	6.18%
2016-03-30	0	0.178	0.175	0.178	0.171	0.178	50,051,000	8,726,346	0.1743	1.620	1.592	1.620	1.556	1.620	5,501,101	1.5863	1.14%
2016-03-29	0	0.176	0.175	0.177	0.171	0.180	36,195,000	6,298,287	0.1740	1.601	1.592	1.610	1.556	1.638	3,978,189	1.5832	-0.56%
2016-03-24	0	0.177	0.177	0.178	0.170	0.181	39,730,000	6,874,786	0.1730	1.610	1.610	1.620	1.547	1.647	4,366,721	1.5744	0.00%
2016-03-23	0	0.177	0.176	0.178	0.167	0.185	59,809,600	10,303,939	0.1723	1.610	1.601	1.620	1.519	1.683	6,573,668	1.5675	-1.12%
2016-03-22	0	0.179	0.178	0.179	0.166	0.190	193,923,606	33,633,576	0.1734	1.629	1.620	1.629	1.510	1.729	21,314,126	1.5780	11.88%
2016-03-21	0	0.160	0.157	0.159	0.145	0.179	126,274,000	20,376,378	0.1614	1.456	1.428	1.447	1.319	1.629	13,878,764	1.4682	12.68%
2016-03-18	0	0.142	0.141	0.142	0.125	0.146	151,491,800	21,045,266	0.1389	1.292	1.283	1.292	1.137	1.328	16,650,450	1.2639	18.33%
2016-03-17	0	0.120	0.120	0.121	0.115	0.125	13,265,000	1,600,755	0.1207	1.092	1.092	1.101	1.046	1.137	1,457,955	1.0979	3.45%
2016-03-16	0	0.116	0.114	0.116	0.111	0.117	6,980,000	801,220	0.1148	1.055	1.037	1.055	1.010	1.065	767,171	1.0444	0.87%
2016-03-15	0	0.115	0.114	0.115	0.112	0.117	76,101,000	8,679,027	0.1140	1.046	1.037	1.046	1.019	1.065	8,364,254	1.0376	-0.86%
2016-03-14	0	0.116	0.115	0.118	0.113	0.120	7,062,000	820,838	0.1162	1.055	1.046	1.074	1.028	1.092	776,184	1.0575	-2.52%
2016-03-11	0	0.119	0.118	0.119	0.118	0.120	3,758,000	444,576	0.1183	1.083	1.074	1.083	1.074	1.092	413,041	1.0763	0.85%
2016-03-10	0	0.118	0.118	0.120	0.117	0.128	8,020,000	963,920	0.1202	1.074	1.074	1.092	1.065	1.165	881,477	1.0935	-2.48%
2016-03-09	0	0.121	0.120	0.121	0.114	0.127	12,240,027	1,449,202	0.1184	1.101	1.092	1.101	1.037	1.155	1,345,300	1.0772	3.42%
2016-03-08	0	0.117	0.117	0.119	0.115	0.120	9,822,010	1,151,571	0.1172	1.065	1.065	1.083	1.046	1.092	1,079,536	1.0667	-3.31%
2016-03-07	0	0.121	0.121	0.122	0.120	0.128	12,185,000	1,500,435	0.1231	1.101	1.101	1.110	1.092	1.165	1,339,252	1.1204	-2.42%
2016-03-04	0	0.124	0.125	0.126	0.114	0.130	74,734,000	9,218,158	0.1233	1.128	1.137	1.146	1.037	1.183	8,214,007	1.1222	11.71%
2016-03-03	0	0.111	0.110	0.111	0.109	0.115	6,740,400	760,624	0.1128	1.010	1.001	1.010	0.992	1.046	740,837	1.0267	-1.77%
2016-03-02	0	0.113	0.111	0.112	0.106	0.125	27,971,000	3,247,380	0.1161	1.028	1.010	1.019	0.964	1.137	3,074,290	1.0563	7.62%
2016-03-01	0	0.105	0.105	0.107	0.105	0.111	2,820,000	301,720	0.1070	0.955	0.955	0.974	0.955	1.010	309,946	0.9735	-1.87%
2016-02-29	0	0.107	0.106	0.108	0.107	0.112	3,497,600	381,715	0.1091	0.974	0.964	0.983	0.974	1.019	384,421	0.9930	-5.31%
2016-02-26	0	0.113	0.111	0.113	0.107	0.115	7,400,025	825,322	0.1115	1.028	1.010	1.028	0.974	1.046	813,336	1.0147	5.61%
2016-02-25	0	0.107	0.107	0.109	0.107	0.112	2,680,000	291,040	0.1086	0.974	0.974	0.992	0.974	1.019	294,559	0.9881	-1.83%
2016-02-24	0	0.109	0.109	0.112	0.106	0.112	5,548,000	607,588	0.1095	0.992	0.992	1.019	0.964	1.019	609,780	0.9964	0.93%
2016-02-23	0	0.108	0.108	0.111	0.108	0.114	5,285,968	587,711	0.1112	0.983	0.983	1.010	0.983	1.037	580,980	1.0116	-2.70%
2016-02-22	0	0.111	0.111	0.114	0.105	0.118	15,984,000	1,805,275	0.1129	1.010	1.010	1.037	0.955	1.074	1,756,800	1.0276	6.73%
2016-02-19	0	0.104	0.103	0.108	0.098	0.106	12,160,000	1,244,800	0.1024	0.946	0.937	0.983	0.892	0.964	1,336,505	0.9314	-1.89%
2016-02-18	0	0.106	0.105	0.109	0.102	0.113	15,433,000	1,665,220	0.1079	0.964	0.955	0.992	0.928	1.028	1,696,240	0.9817	3.92%
2016-02-17	0	0.102	0.100	0.102	0.099	0.102	3,085,400	310,453	0.1006	0.928	0.910	0.928	0.901	0.928	339,116	0.9155	-1.92%
2016-02-16	0	0.104	0.102	0.104	0.098	0.105	8,198,000	838,004	0.1022	0.946	0.928	0.946	0.892	0.955	901,041	0.9300	7.22%
2016-02-15	0	0.097	0.095	0.098	0.094	0.100	2,681,800	262,282	0.0978	0.883	0.864	0.892	0.855	0.910	294,756	0.8898	1.04%
2016-02-12	0	0.096	0.095	0.099	0.090	0.102	5,660,000	542,380	0.0958	0.873	0.864	0.901	0.819	0.928	622,090	0.8719	3.23%
2016-02-11	0	0.093	0.093	0.094	0.091	0.094	760,000	70,180	0.0923	0.846	0.846	0.855	0.828	0.855	83,532	0.8402	-5.10%
2016-02-05	0	0.098	0.098	0.100	0.095	0.102	4,235,612	415,858	0.0982	0.892	0.892	0.910	0.864	0.928	465,536	0.8933	-4.85%
2016-02-04	0	0.103	0.102	0.105	0.092	0.117	30,518,886	3,180,523	0.1042	0.937	0.928	0.955	0.837	1.065	3,354,328	0.9482	14.44%
2016-02-03	0	0.090	0.089	0.090	0.086	0.090	4,980,000	437,140	0.0878	0.819	0.810	0.819	0.782	0.819	547,351	0.7986	-1.10%
2016-02-02	0	0.091	0.090	0.091	0.087	0.091	5,180,360	465,487	0.0899	0.828	0.819	0.828	0.792	0.828	569,373	0.8175	1.11%
2016-02-01	0	0.090	0.088	0.090	0.088	0.090	684,560	61,219	0.0894	0.819	0.801	0.819	0.801	0.819	75,240	0.8137	-2.17%
2016-01-29	0	0.092	0.088	0.092	0.086	0.093	1,961,601	174,561	0.0890	0.837	0.801	0.837	0.782	0.846	215,599	0.8097	0.00%
2016-01-28	0	0.092	0.090	0.093	0.090	0.093	3,320,000	302,840	0.0912	0.837	0.819	0.846	0.819	0.846	364,901	0.8299	-1.08%
2016-01-27	0	0.093	0.092	0.093	0.091	0.093	3,080,007	283,720	0.0921	0.846	0.837	0.846	0.828	0.846	338,523	0.8381	0.00%
2016-01-26	0	0.093	0.091	0.093	0.091	0.096	4,100,000	376,940	0.0919	0.846	0.828	0.846	0.828	0.873	450,631	0.8365	-3.12%
2016-01-25	0	0.096	0.096	0.097	0.091	0.101	2,701,000	262,010	0.0970	0.873	0.873	0.883	0.828	0.919	296,867	0.8826	-2.04%
2016-01-22	0	0.098	0.095	0.098	0.090	0.100	8,580,000	831,020	0.0969	0.892	0.864	0.892	0.819	0.910	943,027	0.8812	8.89%
2016-01-21	0	0.090	0.090	0.091	0.082	0.102	15,367,600	1,434,359	0.0933	0.819	0.819	0.828	0.746	0.928	1,689,052	0.8492	-11.76%
2016-01-20	0	0.102	0.101	0.103	0.101	0.105	8,481,000	863,417	0.1018	0.928	0.919	0.937	0.919	0.955	932,146	0.9263	-2.86%
2016-01-19	0	0.105	0.105	0.107	0.104	0.108	4,645,000	490,280	0.1056	0.955	0.955	0.974	0.946	0.983	510,532	0.9603	0.96%
2016-01-18	0	0.104	0.104	0.106	0.099	0.107	6,665,000	690,325	0.1036	0.946	0.946	0.964	0.901	0.974	732,550	0.9424	-3.70%
2016-01-15	0	0.108	0.107	0.108	0.107	0.111	3,760,600	407,881	0.1085	0.983	0.974	0.983	0.974	1.010	413,327	0.9868	-3.57%
2016-01-14	0	0.112	0.110	0.112	0.105	0.113	5,005,000	549,480	0.1098	1.019	1.001	1.019	0.955	1.028	550,099	0.9989	-0.88%
2016-01-13	0	0.113	0.113	0.117	0.113	0.124	68,965,000	8,132,330	0.1179	1.028	1.028	1.065	1.028	1.128	7,579,937	1.0729	-1.74%
2016-01-12	0	0.115	0.114	0.116	0.110	0.116	59,450,000	6,823,670	0.1148	1.046	1.037	1.055	1.001	1.055	6,534,144	1.0443	-0.86%
2016-01-11	0	0.116	0.115	0.118	0.115	0.125	7,517,600	884,884	0.1177	1.055	1.046	1.074	1.046	1.137	826,259	1.0710	-7.20%
2016-01-08	0	0.125	0.125	0.126	0.120	0.126	36,040,000	4,530,620	0.1257	1.137	1.137	1.146	1.092	1.146	3,961,153	1.1438	2.46%
2016-01-07	0	0.122	0.122	0.123	0.116	0.130	5,560,000	668,500	0.1202	1.110	1.110	1.119	1.055	1.183	611,099	1.0939	-4.69%
2016-01-06	0	0.128	0.128	0.130	0.128	0.133	3,976,000	514,102	0.1293	1.165	1.165	1.183	1.165	1.210	437,002	1.1764	-2.29%
2016-01-05	0	0.131	0.131	0.132	0.130	0.132	4,420,000	576,920	0.1305	1.192	1.192	1.201	1.183	1.201	485,802	1.1876	-1.50%
2016-01-04	0	0.133	0.133	0.134	0.131	0.141	2,920,000	388,120	0.1329	1.210	1.210	1.219	1.192	1.283	320,937	1.2093	-1.48%
2015-12-31	0	0.135	0.134	0.137	0.133	0.137	2,793,000	378,424	0.1355	1.228	1.219	1.246	1.210	1.246	306,978	1.2327	0.75%
2015-12-30	0	0.134	0.134	0.136	0.134	0.136	4,478,400	602,164	0.1345	1.219	1.219	1.237	1.219	1.237	492,221	1.2234	-1.47%
2015-12-29	0	0.136	0.134	0.136	0.134	0.138	14,140,020	1,926,042	0.1362	1.237	1.219	1.237	1.219	1.256	1,554,128	1.2393	-0.73%
2015-12-28	0	0.137	0.135	0.137	0.135	0.138	4,810,000	656,328	0.1365	1.246	1.228	1.246	1.228	1.256	528,667	1.2415	-2.14%
2015-12-24	0	0.140	0.138	0.143	0.136	0.143	9,120,000	1,283,700	0.1408	1.274	1.256	1.301	1.237	1.301	1,002,378	1.2807	4.48%
2015-12-23	0	0.134	0.134	0.135	0.132	0.136	4,320,000	581,000	0.1345	1.219	1.219	1.228	1.201	1.237	474,811	1.2236	0.75%
2015-12-22	0	0.133	0.131	0.133	0.131	0.134	1,932,800	256,721	0.1328	1.210	1.192	1.210	1.192	1.219	212,434	1.2085	-1.48%
2015-12-21	0	0.135	0.133	0.135	0.131	0.138	1,726,000	231,238	0.1340	1.228	1.210	1.228	1.192	1.256	189,705	1.2189	-2.17%
2015-12-18	0	0.138	0.132	0.138	0.133	0.139	1,600,000	215,400	0.1346	1.256	1.201	1.256	1.210	1.265	175,856	1.2249	1.47%
2015-12-17	0	0.136	0.135	0.138	0.135	0.139	4,500,000	615,140	0.1367	1.237	1.228	1.256	1.228	1.265	494,595	1.2437	-2.16%
2015-12-16	0	0.139	0.138	0.140	0.134	0.141	4,921,960	682,975	0.1388	1.265	1.256	1.274	1.219	1.283	540,972	1.2625	0.72%
2015-12-15	0	0.138	0.135	0.138	0.136	0.143	2,160,000	299,960	0.1389	1.256	1.228	1.256	1.237	1.301	237,405	1.2635	2.99%
2015-12-14	0	0.134	0.133	0.134	0.131	0.139	8,040,000	1,077,260	0.1340	1.219	1.210	1.219	1.192	1.265	883,676	1.2191	-2.90%
2015-12-11	0	0.138	0.138	0.140	0.137	0.144	44,300,000	6,202,620	0.1400	1.256	1.256	1.274	1.246	1.310	4,869,009	1.2739	-0.72%
2015-12-10	0	0.139	0.138	0.139	0.137	0.143	5,120,000	715,180	0.1397	1.265	1.256	1.265	1.246	1.301	562,739	1.2709	0.72%
2015-12-09	0	0.138	0.138	0.140	0.136	0.144	7,703,000	1,072,510	0.1392	1.256	1.256	1.274	1.237	1.310	846,636	1.2668	-4.17%
2015-12-08	0	0.144	0.142	0.145	0.140	0.148	6,328,000	900,272	0.1423	1.310	1.292	1.319	1.274	1.347	695,510	1.2944	-0.69%
2015-12-07	0	0.145	0.144	0.145	0.144	0.148	2,628,040	383,631	0.1460	1.319	1.310	1.319	1.310	1.347	288,848	1.3281	0.69%
2015-12-04	0	0.144	0.144	0.145	0.139	0.146	14,220,000	2,015,440	0.1417	1.310	1.310	1.319	1.265	1.328	1,562,919	1.2895	-2.04%
2015-12-03	0	0.147	0.146	0.147	0.138	0.152	8,134,000	1,192,210	0.1466	1.337	1.328	1.337	1.256	1.383	894,007	1.3336	-2.65%
2015-12-02	0	0.151	0.151	0.152	0.150	0.156	6,353,000	966,920	0.1522	1.374	1.374	1.383	1.365	1.419	698,258	1.3848	0.67%
2015-12-01	0	0.150	0.148	0.150	0.139	0.150	8,268,000	1,205,636	0.1458	1.365	1.347	1.365	1.265	1.365	908,735	1.3267	6.38%
2015-11-30	0	0.141	0.141	0.145	0.130	0.152	22,976,800	3,213,679	0.1399	1.283	1.283	1.319	1.183	1.383	2,525,378	1.2726	-6.62%
2015-11-27	0	0.151	0.151	0.152	0.141	0.160	154,490,000	23,302,146	0.1508	1.374	1.374	1.383	1.283	1.456	16,979,982	1.3723	-5.63%
2015-11-26	0	0.160	0.160	0.161	0.160	0.167	8,902,000	1,445,522	0.1624	1.456	1.456	1.465	1.456	1.519	978,418	1.4774	-3.03%
2015-11-25	0	0.165	0.165	0.166	0.162	0.168	10,040,200	1,658,610	0.1652	1.501	1.501	1.510	1.474	1.529	1,103,517	1.5030	1.85%
2015-11-24	0	0.162	0.162	0.165	0.161	0.169	12,465,600	2,045,778	0.1641	1.474	1.474	1.501	1.465	1.538	1,370,093	1.4932	-4.71%
2015-11-23	0	0.170	0.168	0.170	0.168	0.173	24,025,114	4,086,128	0.1701	1.547	1.529	1.547	1.529	1.574	2,640,598	1.5474	1.19%
2015-11-20	0	0.168	0.166	0.168	0.152	0.203	605,460,000	108,288,060	0.1789	1.529	1.510	1.529	1.383	1.847	66,546,054	1.6273	-14.72%
2015-11-19	0	0.197	0.196	0.197	0.188	0.220	358,400,600	71,180,294	0.1986	1.792	1.783	1.792	1.710	2.002	39,391,778	1.8070	-2.48%
2015-11-18	0	0.202	0.201	0.202	0.195	0.210	146,491,800	29,775,301	0.2033	1.838	1.829	1.838	1.774	1.911	16,100,901	1.8493	-1.46%
2015-11-17	0	0.205	0.203	0.205	0.200	0.215	107,140,037	22,038,947	0.2057	1.865	1.847	1.865	1.820	1.956	11,775,752	1.8716	-1.44%
2015-11-16	0	0.208	0.206	0.209	0.204	0.223	154,747,007	32,639,943	0.2109	1.892	1.874	1.902	1.856	2.029	17,008,230	1.9191	-5.45%
2015-11-13	0	0.220	0.218	0.220	0.216	0.232	108,465,337	23,924,662	0.2206	2.002	1.983	2.002	1.965	2.111	11,921,415	2.0069	-3.93%
2015-11-12	0	0.229	0.228	0.229	0.198	0.234	433,778,400	91,768,227	0.2116	2.084	2.074	2.084	1.801	2.129	47,676,545	1.9248	-0.43%
2015-11-11	0	0.230	0.227	0.230	0.217	0.243	165,435,200	38,044,475	0.2300	2.093	2.065	2.093	1.974	2.211	18,182,968	2.0923	-0.43%
2015-11-10	0	0.231	0.230	0.231	0.225	0.240	196,200,800	45,167,372	0.2302	2.102	2.093	2.102	2.047	2.184	21,564,412	2.0945	0.43%
2015-11-09	0	0.230	0.228	0.231	0.224	0.255	383,423,600	91,542,132	0.2387	2.093	2.074	2.102	2.038	2.320	42,142,053	2.1722	0.88%
2015-11-06	0	0.228	0.227	0.228	0.226	0.232	34,464,800	7,883,179	0.2287	2.074	2.065	2.074	2.056	2.111	3,788,023	2.0811	0.00%
2015-11-05	0	0.228	0.227	0.229	0.226	0.249	113,761,500	27,172,595	0.2389	2.074	2.065	2.084	2.056	2.265	12,503,516	2.1732	-2.56%
2015-11-04	0	0.234	0.233	0.234	0.212	0.239	216,604,900	50,025,135	0.2310	2.129	2.120	2.129	1.929	2.175	23,807,025	2.1013	11.96%
2015-11-03	0	0.209	0.208	0.210	0.206	0.216	31,866,000	6,713,650	0.2107	1.902	1.892	1.911	1.874	1.965	3,502,389	1.9169	1.46%
2015-11-02	0	0.206	0.206	0.207	0.202	0.214	24,930,000	5,179,980	0.2078	1.874	1.874	1.883	1.838	1.947	2,740,054	1.8905	1.98%
2015-10-30	0	0.202	0.202	0.204	0.200	0.204	16,498,000	3,331,604	0.2019	1.838	1.838	1.856	1.820	1.856	1,813,294	1.8373	0.50%
2015-10-29	0	0.201	0.201	0.203	0.200	0.208	16,552,000	3,356,300	0.2028	1.829	1.829	1.847	1.820	1.892	1,819,229	1.8449	0.00%
2015-10-28	0	0.201	0.201	0.202	0.200	0.208	22,115,108	4,506,766	0.2038	1.829	1.829	1.838	1.820	1.892	2,430,670	1.8541	-1.47%
2015-10-27	0	0.204	0.204	0.206	0.200	0.207	73,165,000	14,824,325	0.2026	1.856	1.856	1.874	1.820	1.883	8,041,559	1.8435	1.49%
2015-10-26	0	0.201	0.201	0.206	0.199	0.218	68,238,000	14,085,790	0.2064	1.829	1.829	1.874	1.811	1.983	7,500,032	1.8781	-4.74%
2015-10-23	0	0.211	0.211	0.212	0.210	0.218	20,723,000	4,405,509	0.2126	1.920	1.920	1.929	1.911	1.983	2,277,663	1.9342	-1.40%
2015-10-22	0	0.214	0.211	0.213	0.205	0.215	21,340,000	4,497,160	0.2107	1.947	1.920	1.938	1.865	1.956	2,345,477	1.9174	1.90%
2015-10-20	0	0.210	0.210	0.211	0.205	0.220	24,020,000	5,083,560	0.2116	1.911	1.911	1.920	1.865	2.002	2,640,036	1.9256	-2.33%
2015-10-19	0	0.215	0.214	0.215	0.199	0.218	149,340,000	30,824,520	0.2064	1.956	1.947	1.956	1.811	1.983	16,413,946	1.8779	1.90%
2015-10-16	0	0.211	0.210	0.212	0.209	0.229	44,346,000	9,532,660	0.2150	1.920	1.911	1.929	1.902	2.084	4,874,065	1.9558	-4.95%
2015-10-15	0	0.222	0.221	0.224	0.219	0.238	58,105,000	13,071,340	0.2250	2.020	2.011	2.038	1.993	2.165	6,386,315	2.0468	-5.13%
2015-10-14	0	0.234	0.233	0.234	0.208	0.243	279,619,000	64,729,927	0.2315	2.129	2.120	2.129	1.892	2.211	30,732,899	2.1062	10.38%
2015-10-13	0	0.212	0.211	0.212	0.193	0.214	90,442,600	18,718,235	0.2070	1.929	1.920	1.929	1.756	1.947	9,940,538	1.8830	7.07%
2015-10-12	0	0.198	0.198	0.199	0.192	0.201	46,264,000	9,152,092	0.1978	1.801	1.801	1.811	1.747	1.829	5,084,872	1.7999	3.66%
2015-10-09	0	0.191	0.190	0.191	0.188	0.208	59,534,000	11,561,785	0.1942	1.738	1.729	1.738	1.710	1.892	6,543,377	1.7669	-4.50%
2015-10-08	0	0.200	0.199	0.200	0.194	0.206	48,310,001	9,555,355	0.1978	1.820	1.811	1.820	1.765	1.874	5,309,748	1.7996	1.01%
2015-10-07	0	0.198	0.198	0.199	0.193	0.221	346,269,600	71,480,356	0.2064	1.801	1.801	1.811	1.756	2.011	38,058,461	1.8782	5.88%
2015-10-06	0	0.187	0.181	0.187	0.178	0.188	30,646,000	5,593,392	0.1825	1.701	1.647	1.701	1.620	1.710	3,368,299	1.6606	2.19%
2015-10-05	0	0.183	0.182	0.184	0.180	0.198	34,062,040	6,349,587	0.1864	1.665	1.656	1.674	1.638	1.801	3,743,756	1.6960	-3.68%
2015-10-02	0	0.190	0.189	0.190	0.183	0.200	45,115,000	8,548,910	0.1895	1.729	1.720	1.729	1.665	1.820	4,958,586	1.7241	3.83%
2015-09-30	0	0.183	0.180	0.183	0.174	0.184	90,974,000	16,380,924	0.1801	1.665	1.638	1.665	1.583	1.674	9,998,944	1.6383	3.98%
2015-09-29	0	0.176	0.175	0.177	0.171	0.177	17,480,000	3,040,580	0.1739	1.601	1.592	1.610	1.556	1.610	1,921,225	1.5826	-1.12%
2015-09-25	0	0.178	0.177	0.178	0.167	0.186	77,666,400	13,909,018	0.1791	1.620	1.610	1.620	1.519	1.692	8,536,307	1.6294	3.49%
2015-09-24	0	0.172	0.170	0.171	0.152	0.173	58,903,225	9,508,426	0.1614	1.565	1.547	1.556	1.383	1.574	6,474,048	1.4687	9.55%
2015-09-23	0	0.157	0.156	0.157	0.145	0.159	108,643,000	16,262,338	0.1497	1.428	1.419	1.428	1.319	1.447	11,940,942	1.3619	5.37%
2015-09-22	0	0.149	0.146	0.147	0.145	0.155	51,131,000	7,484,921	0.1464	1.356	1.328	1.337	1.319	1.410	5,619,804	1.3319	-0.67%
2015-09-21	0	0.150	0.146	0.150	0.143	0.150	57,666,000	8,389,508	0.1455	1.365	1.328	1.365	1.301	1.365	6,338,065	1.3237	0.00%
2015-09-18	0	0.150	0.148	0.150	0.147	0.152	45,400,600	6,761,664	0.1489	1.365	1.347	1.365	1.337	1.383	4,989,976	1.3550	2.04%
2015-09-17	0	0.147	0.144	0.147	0.143	0.149	44,179,000	6,435,076	0.1457	1.337	1.310	1.337	1.301	1.356	4,855,710	1.3253	2.08%
2015-09-16	0	0.144	0.143	0.145	0.143	0.155	25,100,240	3,676,614	0.1465	1.310	1.301	1.319	1.301	1.410	2,758,765	1.3327	-5.88%
2015-09-15	0	0.153	0.151	0.153	0.151	0.158	2,156,000	332,976	0.1544	1.392	1.374	1.392	1.374	1.438	236,966	1.4052	-3.16%
2015-09-14	0	0.158	0.155	0.157	0.155	0.160	4,035,400	632,105	0.1566	1.438	1.410	1.428	1.410	1.456	443,530	1.4252	0.00%
2015-09-11	0	0.158	0.156	0.158	0.153	0.160	7,147,000	1,126,195	0.1576	1.438	1.419	1.438	1.392	1.456	785,526	1.4337	-0.63%
2015-09-10	0	0.159	0.155	0.159	0.137	0.174	142,081,000	20,838,410	0.1467	1.447	1.410	1.447	1.246	1.583	15,616,110	1.3344	11.19%
2015-09-09	0	0.143	0.141	0.143	0.136	0.144	7,632,000	1,089,200	0.1427	1.301	1.283	1.301	1.237	1.310	838,832	1.2985	3.62%
2015-09-08	0	0.138	0.137	0.138	0.130	0.139	10,220,000	1,393,750	0.1364	1.256	1.246	1.256	1.183	1.265	1,123,279	1.2408	1.47%
2015-09-07	0	0.136	0.136	0.140	0.132	0.145	5,107,000	698,656	0.1368	1.237	1.237	1.274	1.201	1.319	561,310	1.2447	-2.16%
2015-09-04	0	0.139	0.136	0.140	0.132	0.145	6,003,000	824,722	0.1374	1.265	1.237	1.274	1.201	1.319	659,789	1.2500	-1.42%
2015-09-02	0	0.141	0.140	0.142	0.132	0.148	7,640,000	1,073,560	0.1405	1.283	1.274	1.292	1.201	1.347	839,712	1.2785	-5.37%
2015-09-01	0	0.149	0.148	0.149	0.146	0.155	4,445,000	675,980	0.1521	1.356	1.347	1.356	1.328	1.410	488,550	1.3836	0.68%
2015-08-31	0	0.148	0.145	0.148	0.142	0.152	4,821,600	710,675	0.1474	1.347	1.319	1.347	1.292	1.383	529,942	1.3410	-3.27%
2015-08-28	0	0.153	0.152	0.153	0.152	0.161	11,860,000	1,823,080	0.1537	1.392	1.383	1.392	1.383	1.465	1,303,532	1.3986	-1.92%
2015-08-27	0	0.156	0.155	0.157	0.150	0.158	24,908,000	3,864,722	0.1552	1.419	1.410	1.428	1.365	1.438	2,737,636	1.4117	5.41%
2015-08-26	0	0.148	0.147	0.149	0.147	0.154	17,951,000	2,694,344	0.1501	1.347	1.337	1.356	1.337	1.401	1,972,993	1.3656	0.68%
2015-08-25	0	0.147	0.145	0.148	0.140	0.154	54,600,000	8,055,720	0.1475	1.337	1.319	1.347	1.274	1.401	6,001,081	1.3424	1.38%
2015-08-24	0	0.145	0.144	0.145	0.128	0.160	73,385,000	10,237,926	0.1395	1.319	1.310	1.319	1.165	1.456	8,065,739	1.2693	-0.68%
2015-08-21	0	0.146	0.146	0.147	0.137	0.148	12,635,600	1,801,522	0.1426	1.328	1.328	1.337	1.246	1.347	1,388,778	1.2972	-0.68%
2015-08-20	0	0.147	0.146	0.148	0.141	0.149	16,361,000	2,382,618	0.1456	1.337	1.328	1.347	1.283	1.356	1,798,236	1.3250	0.00%
2015-08-19	0	0.147	0.145	0.147	0.141	0.154	12,104,000	1,770,424	0.1463	1.337	1.319	1.337	1.283	1.401	1,330,350	1.3308	1.38%
2015-08-18	0	0.145	0.142	0.145	0.140	0.163	107,148,100	15,684,014	0.1464	1.319	1.292	1.319	1.274	1.483	11,776,638	1.3318	-8.81%
2015-08-17	0	0.159	0.159	0.160	0.155	0.165	41,116,080	6,574,697	0.1599	1.447	1.447	1.456	1.410	1.501	4,519,065	1.4549	-3.64%
2015-08-14	0	0.165	0.165	0.166	0.163	0.169	37,861,412	6,232,525	0.1646	1.501	1.501	1.510	1.483	1.538	4,161,344	1.4977	-0.60%
2015-08-13	0	0.166	0.166	0.170	0.160	0.175	9,560,000	1,595,280	0.1669	1.510	1.510	1.547	1.456	1.592	1,050,739	1.5182	-1.78%
2015-08-12	0	0.169	0.168	0.169	0.165	0.175	11,305,000	1,924,025	0.1702	1.538	1.529	1.538	1.501	1.592	1,242,532	1.5485	-3.43%
2015-08-11	0	0.175	0.174	0.175	0.175	0.186	11,664,000	2,106,960	0.1806	1.592	1.583	1.592	1.592	1.692	1,281,989	1.6435	-3.85%
2015-08-10	0	0.182	0.178	0.179	0.175	0.182	9,670,000	1,727,200	0.1786	1.656	1.620	1.629	1.592	1.656	1,062,829	1.6251	2.82%
2015-08-07	0	0.177	0.177	0.179	0.177	0.182	30,220,000	5,425,420	0.1795	1.610	1.610	1.629	1.610	1.656	3,321,477	1.6334	-2.21%
2015-08-06	0	0.181	0.180	0.181	0.179	0.183	6,412,000	1,161,412	0.1811	1.647	1.638	1.647	1.629	1.665	704,742	1.6480	0.56%
2015-08-05	0	0.180	0.180	0.185	0.177	0.182	9,032,000	1,622,680	0.1797	1.638	1.638	1.683	1.610	1.656	992,706	1.6346	0.00%
2015-08-04	0	0.180	0.178	0.180	0.177	0.194	27,421,000	5,065,992	0.1847	1.638	1.620	1.638	1.610	1.765	3,013,840	1.6809	3.45%
2015-08-03	0	0.174	0.174	0.178	0.174	0.182	10,581,600	1,876,290	0.1773	1.583	1.583	1.620	1.583	1.656	1,163,023	1.6133	-4.40%
2015-07-31	0	0.182	0.182	0.183	0.180	0.190	11,233,000	2,064,255	0.1838	1.656	1.656	1.665	1.638	1.729	1,234,618	1.6720	-2.15%
2015-07-30	0	0.186	0.184	0.185	0.182	0.200	55,700,000	10,633,580	0.1909	1.692	1.674	1.683	1.656	1.820	6,121,982	1.7370	3.33%
2015-07-29	0	0.180	0.180	0.182	0.170	0.180	29,782,600	5,251,741	0.1763	1.638	1.638	1.656	1.547	1.638	3,273,403	1.6044	5.88%
2015-07-28	0	0.170	0.169	0.171	0.153	0.179	25,227,300	4,302,749	0.1706	1.547	1.538	1.556	1.392	1.629	2,772,730	1.5518	-2.86%
2015-07-27	0	0.175	0.175	0.177	0.170	0.197	23,049,700	4,176,257	0.1812	1.592	1.592	1.610	1.547	1.792	2,533,390	1.6485	-9.79%
2015-07-24	0	0.194	0.194	0.196	0.180	0.214	73,405,600	14,586,458	0.1987	1.765	1.765	1.783	1.638	1.947	8,068,003	1.8079	6.01%
2015-07-23	0	0.183	0.183	0.184	0.183	0.188	7,800,000	1,435,860	0.1841	1.665	1.665	1.674	1.665	1.710	857,297	1.6749	-1.08%
2015-07-22	0	0.185	0.182	0.185	0.181	0.185	8,280,000	1,508,674	0.1822	1.683	1.656	1.683	1.647	1.683	910,054	1.6578	0.00%
2015-07-21	0	0.185	0.185	0.186	0.180	0.190	15,630,000	2,909,030	0.1861	1.683	1.683	1.692	1.638	1.729	1,717,892	1.6934	-0.54%
2015-07-20	0	0.186	0.186	0.188	0.178	0.188	28,120,000	5,168,540	0.1838	1.692	1.692	1.710	1.620	1.710	3,090,667	1.6723	4.49%
2015-07-17	0	0.178	0.179	0.180	0.172	0.182	16,482,600	2,943,298	0.1786	1.620	1.629	1.638	1.565	1.656	1,811,601	1.6247	1.14%
2015-07-16	0	0.176	0.173	0.176	0.168	0.177	11,940,200	2,075,853	0.1739	1.601	1.574	1.601	1.529	1.610	1,312,346	1.5818	2.92%
2015-07-15	0	0.171	0.171	0.172	0.170	0.184	35,141,400	6,220,126	0.1770	1.556	1.556	1.565	1.547	1.674	3,862,388	1.6104	-4.47%
2015-07-14	0	0.179	0.178	0.179	0.176	0.190	41,600,003	7,609,420	0.1829	1.629	1.620	1.629	1.601	1.729	4,572,253	1.6643	-2.72%
2015-07-13	0	0.184	0.184	0.185	0.156	0.188	62,100,054	11,025,509	0.1775	1.674	1.674	1.683	1.419	1.710	6,825,411	1.6154	8.24%
2015-07-10	0	0.170	0.169	0.170	0.165	0.182	74,223,000	12,686,862	0.1709	1.547	1.538	1.547	1.501	1.656	8,157,843	1.5552	11.84%
2015-07-09	0	0.152	0.152	0.155	0.109	0.168	122,959,876	17,016,232	0.1384	1.383	1.383	1.410	0.992	1.529	13,514,509	1.2591	40.74%
2015-07-08	0	0.108	0.108	0.109	0.100	0.130	62,230,000	6,844,688	0.1100	0.983	0.983	0.992	0.910	1.183	6,839,694	1.0007	-20.59%
2015-07-07	0	0.136	0.136	0.141	0.130	0.158	31,440,000	4,635,460	0.1474	1.237	1.237	1.283	1.183	1.438	3,455,568	1.3414	-8.11%
2015-07-06	0	0.148	0.147	0.148	0.130	0.200	63,409,000	9,477,713	0.1495	1.347	1.337	1.347	1.183	1.820	6,969,277	1.3599	-22.51%
2015-07-03	0	0.191	0.190	0.192	0.182	0.223	52,906,200	10,408,953	0.1967	1.738	1.729	1.747	1.656	2.029	5,814,916	1.7900	-14.35%
2015-07-02	0	0.223	0.221	0.222	0.218	0.236	19,244,376	4,366,853	0.2269	2.029	2.011	2.020	1.983	2.147	2,115,148	2.0646	-3.04%
2015-06-30	0	0.230	0.230	0.232	0.195	0.240	54,180,020	12,048,804	0.2224	2.093	2.093	2.111	1.774	2.184	5,954,921	2.0233	-3.36%
2015-06-29	0	0.238	0.236	0.238	0.225	0.260	34,123,400	8,219,903	0.2409	2.165	2.147	2.165	2.047	2.366	3,750,500	2.1917	-8.46%
2015-06-26	0	0.260	0.250	0.260	0.250	0.260	43,840,000	11,119,300	0.2536	2.366	2.275	2.366	2.275	2.366	4,818,450	2.3077	0.00%
2015-06-25	0	0.260	0.255	0.260	0.255	0.265	24,182,070	6,200,396	0.2564	2.366	2.320	2.366	2.320	2.411	2,657,849	2.3329	-1.89%
2015-06-24	0	0.265	0.260	0.265	0.255	0.265	21,595,600	5,600,990	0.2594	2.411	2.366	2.411	2.320	2.411	2,373,570	2.3597	0.00%
2015-06-23	0	0.265	0.260	0.265	0.255	0.265	16,640,160	4,334,085	0.2605	2.411	2.366	2.411	2.320	2.411	1,828,918	2.3698	0.00%
2015-06-22	0	0.265	0.260	0.265	0.255	0.275	12,701,000	3,357,994	0.2644	2.411	2.366	2.411	2.320	2.502	1,395,966	2.4055	0.00%
2015-06-19	0	0.265	0.260	0.265	0.260	0.290	32,580,000	8,932,250	0.2742	2.411	2.366	2.411	2.366	2.639	3,580,865	2.4944	-5.36%
2015-06-18	0	0.280	0.275	0.280	0.255	0.280	83,118,000	22,529,440	0.2711	2.548	2.502	2.548	2.320	2.548	9,135,492	2.4661	9.80%
2015-06-17	0	0.255	0.250	0.255	0.250	0.260	19,138,000	4,896,280	0.2558	2.320	2.275	2.320	2.275	2.366	2,103,456	2.3277	0.00%
2015-06-16	0	0.255	0.255	0.260	0.255	0.265	20,775,200	5,364,524	0.2582	2.320	2.320	2.366	2.320	2.411	2,283,400	2.3494	0.00%
2015-06-15	0	0.255	0.250	0.255	0.250	0.265	30,491,094	7,858,918	0.2577	2.320	2.275	2.320	2.275	2.411	3,351,273	2.3451	-3.77%
2015-06-12	0	0.265	0.260	0.265	0.250	0.275	53,913,600	14,105,426	0.2616	2.411	2.366	2.411	2.275	2.502	5,925,639	2.3804	6.43%
2015-06-11	0	0.249	0.249	0.250	0.243	0.260	47,724,000	12,012,928	0.2517	2.265	2.265	2.275	2.211	2.366	5,245,341	2.2902	3.32%
2015-06-10	0	0.241	0.240	0.241	0.240	0.265	96,476,000	24,276,667	0.2516	2.193	2.184	2.193	2.184	2.411	10,603,668	2.2895	-10.74%
2015-06-09	0	0.270	0.265	0.270	0.250	0.290	118,961,000	31,402,115	0.2640	2.457	2.411	2.457	2.275	2.639	13,074,993	2.4017	-5.26%
2015-06-08	0	0.285	0.290	0.295	0.285	0.295	29,389,600	8,474,150	0.2883	2.593	2.639	2.684	2.593	2.684	3,230,208	2.6234	-3.39%
2015-06-05	0	0.295	0.290	0.295	0.285	0.295	38,190,000	11,042,910	0.2892	2.684	2.639	2.684	2.593	2.684	4,197,459	2.6309	0.00%
2015-06-04	0	0.295	0.290	0.295	0.285	0.310	81,623,520	24,125,250	0.2956	2.684	2.639	2.684	2.593	2.820	8,971,234	2.6892	-3.28%
2015-06-03	0	0.305	0.300	0.305	0.295	0.305	66,287,322	19,850,805	0.2995	2.775	2.730	2.775	2.684	2.775	7,285,634	2.7247	1.67%
2015-06-02	0	0.300	0.295	0.300	0.290	0.300	74,254,400	21,866,806	0.2945	2.730	2.684	2.730	2.639	2.730	8,161,294	2.6793	0.00%
2015-06-01	0	0.300	0.295	0.300	0.285	0.300	53,606,400	15,785,409	0.2945	2.730	2.684	2.730	2.593	2.730	5,891,875	2.6792	0.00%
2015-05-29	0	0.300	0.295	0.300	0.285	0.310	145,321,400	42,848,997	0.2949	2.730	2.684	2.730	2.593	2.820	15,972,262	2.6827	-1.64%
2015-05-28	0	0.305	0.300	0.310	0.300	0.320	85,535,600	26,282,191	0.3073	2.775	2.730	2.820	2.730	2.911	9,401,210	2.7956	-3.17%
2015-05-27	0	0.315	0.310	0.315	0.305	0.330	80,056,600	24,932,849	0.3114	2.866	2.820	2.866	2.775	3.002	8,799,014	2.8336	-3.08%
2015-05-26	0	0.325	0.320	0.325	0.320	0.335	101,270,920	33,033,866	0.3262	2.957	2.911	2.957	2.911	3.048	11,130,678	2.9678	1.56%
2015-05-22	0	0.320	0.320	0.325	0.315	0.340	218,898,314	71,224,986	0.3254	2.911	2.911	2.957	2.866	3.093	24,059,094	2.9604	3.23%
2015-05-21	0	0.310	0.305	0.310	0.290	0.320	203,631,240	62,590,762	0.3074	2.820	2.775	2.820	2.639	2.911	22,381,091	2.7966	3.33%
2015-05-20	0	0.300	0.295	0.300	0.295	0.310	101,782,600	30,607,549	0.3007	2.730	2.684	2.730	2.684	2.820	11,186,916	2.7360	3.45%
2015-05-19	0	0.290	0.285	0.295	0.285	0.300	77,808,452	22,525,356	0.2895	2.639	2.593	2.684	2.593	2.730	8,551,920	2.6340	-1.69%
2015-05-18	0	0.295	0.290	0.295	0.290	0.300	45,897,000	13,565,985	0.2956	2.684	2.639	2.684	2.639	2.730	5,044,535	2.6892	-1.67%
2015-05-15	0	0.300	0.295	0.300	0.295	0.310	40,861,400	12,239,234	0.2995	2.730	2.684	2.730	2.684	2.820	4,491,073	2.7252	-3.23%
2015-05-14	0	0.310	0.300	0.310	0.300	0.325	65,985,105	20,535,499	0.3112	2.820	2.730	2.820	2.730	2.957	7,252,417	2.8315	-1.59%
2015-05-13	0	0.315	0.310	0.315	0.295	0.320	227,152,200	71,023,508	0.3127	2.866	2.820	2.866	2.684	2.911	24,966,278	2.8448	6.78%
2015-05-12	0	0.295	0.285	0.295	0.285	0.295	58,519,790	16,895,376	0.2887	2.684	2.593	2.684	2.593	2.684	6,431,905	2.6268	1.72%
2015-05-11	0	0.290	0.285	0.295	0.285	0.305	46,901,800	13,655,571	0.2912	2.639	2.593	2.684	2.593	2.775	5,154,973	2.6490	-1.69%
2015-05-08	0	0.295	0.290	0.295	0.285	0.300	50,442,235	14,764,579	0.2927	2.684	2.639	2.684	2.593	2.730	5,544,102	2.6631	3.51%
2015-05-07	0	0.285	0.280	0.285	0.280	0.295	66,018,270	18,849,026	0.2855	2.593	2.548	2.593	2.548	2.684	7,256,062	2.5977	-3.39%
2015-05-06	0	0.295	0.285	0.295	0.285	0.300	65,818,210	19,198,186	0.2917	2.684	2.593	2.684	2.593	2.730	7,234,074	2.6539	-1.67%
2015-05-05	0	0.300	0.295	0.300	0.285	0.315	163,918,000	48,814,720	0.2978	2.730	2.684	2.730	2.593	2.866	18,016,213	2.7095	-4.76%
2015-05-04	0	0.315	0.310	0.315	0.295	0.330	120,568,410	37,589,580	0.3118	2.866	2.820	2.866	2.684	3.002	13,251,663	2.8366	-3.08%
2015-04-30	0	0.325	0.320	0.325	0.315	0.360	545,430,513	184,395,098	0.3381	2.957	2.911	2.957	2.866	3.275	59,948,219	3.0759	-1.52%
2015-04-29	0	0.330	0.325	0.330	0.275	0.330	542,937,200	167,108,743	0.3078	3.002	2.957	3.002	2.502	3.002	59,674,179	2.8004	15.79%
2015-04-28	0	0.285	0.280	0.285	0.270	0.290	122,485,425	33,872,809	0.2765	2.593	2.548	2.593	2.457	2.639	13,462,362	2.5161	-1.72%
2015-04-27	0	0.290	0.285	0.290	0.280	0.305	145,577,800	42,089,029	0.2891	2.639	2.593	2.639	2.548	2.775	16,000,443	2.6305	-1.69%
2015-04-24	0	0.295	0.290	0.295	0.280	0.305	113,418,412	33,073,739	0.2916	2.684	2.639	2.684	2.548	2.775	12,465,807	2.6532	3.51%
2015-04-23	0	0.285	0.280	0.285	0.270	0.300	186,694,342	52,885,071	0.2833	2.593	2.548	2.593	2.457	2.730	20,519,558	2.5773	-1.72%
2015-04-22	0	0.290	0.290	0.295	0.285	0.325	301,870,820	89,413,153	0.2962	2.639	2.639	2.684	2.593	2.957	33,178,595	2.6949	-7.94%
2015-04-21	0	0.315	0.310	0.315	0.300	0.345	803,890,667	256,439,657	0.3190	2.866	2.820	2.866	2.730	3.139	88,355,551	2.9024	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	2.730	2.684	2.730	2.184	2.911	155,914,844	2.6040	26.58%
2015-04-17	0	0.237	0.237	0.238	0.222	0.265	437,420,608	105,103,648	0.2403	2.156	2.156	2.165	2.020	2.411	48,076,860	2.1862	-7.06%
2015-04-16	0	0.255	0.250	0.255	0.248	0.320	685,018,462	186,188,255	0.2718	2.320	2.275	2.320	2.256	2.911	75,290,317	2.4729	-12.07%
2015-04-15	0	0.290	0.285	0.290	0.240	0.370	950,440,920	290,517,843	0.3057	2.639	2.593	2.639	2.184	3.366	104,462,876	2.7811	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	2.593	2.548	2.593	1.929	2.684	123,089,051	2.3792	39.71%
2015-04-13	0	0.204	0.203	0.204	0.145	0.204	789,417,055	143,705,431	0.1820	1.856	1.847	1.856	1.319	1.856	86,764,757	1.6563	42.66%
2015-04-10	0	0.143	0.143	0.144	0.133	0.147	245,230,100	34,446,320	0.1405	1.301	1.301	1.310	1.210	1.337	26,953,218	1.2780	8.33%
2015-04-09	0	0.132	0.132	0.133	0.130	0.135	85,498,600	11,306,294	0.1322	1.201	1.201	1.210	1.183	1.228	9,397,143	1.2032	1.54%
2015-04-08	0	0.130	0.129	0.130	0.126	0.138	138,314,778	18,180,784	0.1314	1.183	1.174	1.183	1.146	1.256	15,202,165	1.1959	3.17%
2015-04-02	0	0.126	0.125	0.126	0.125	0.130	53,857,400	6,810,215	0.1264	1.146	1.137	1.146	1.137	1.183	5,919,462	1.1505	-2.33%
2015-04-01	0	0.129	0.127	0.128	0.127	0.134	51,486,600	6,666,819	0.1295	1.174	1.155	1.165	1.155	1.219	5,658,888	1.1781	-2.27%
2015-03-31	0	0.132	0.131	0.132	0.126	0.138	196,868,800	26,161,359	0.1329	1.201	1.192	1.201	1.146	1.256	21,637,832	1.2091	3.94%
2015-03-30	0	0.127	0.126	0.127	0.122	0.127	36,469,000	4,527,472	0.1241	1.155	1.146	1.155	1.110	1.155	4,008,305	1.1295	0.79%
2015-03-27	0	0.126	0.124	0.126	0.122	0.128	47,437,080	5,961,284	0.1257	1.146	1.128	1.146	1.110	1.165	5,213,805	1.1434	1.61%
2015-03-26	0	0.124	0.123	0.124	0.122	0.126	28,613,616	3,551,126	0.1241	1.128	1.119	1.128	1.110	1.146	3,144,920	1.1292	-0.80%
2015-03-25	0	0.125	0.123	0.125	0.121	0.127	26,671,000	3,324,434	0.1246	1.137	1.119	1.137	1.101	1.155	2,931,407	1.1341	-1.57%
2015-03-24	0	0.127	0.126	0.128	0.120	0.131	79,544,920	10,114,469	0.1272	1.155	1.146	1.165	1.092	1.192	8,742,775	1.1569	3.25%
2015-03-23	0	0.123	0.121	0.123	0.120	0.124	51,792,500	6,286,690	0.1214	1.119	1.101	1.119	1.092	1.128	5,692,509	1.1044	-0.81%
2015-03-20	0	0.124	0.123	0.124	0.121	0.127	53,884,000	6,648,035	0.1234	1.128	1.119	1.128	1.101	1.155	5,922,386	1.1225	-2.36%
2015-03-19	0	0.127	0.126	0.127	0.124	0.133	93,648,000	11,951,756	0.1276	1.155	1.146	1.155	1.128	1.210	10,292,843	1.1612	-3.79%
2015-03-18	0	0.132	0.131	0.132	0.129	0.137	86,888,000	11,524,926	0.1326	1.201	1.192	1.201	1.174	1.246	9,549,852	1.2068	-1.49%
2015-03-17	0	0.134	0.132	0.134	0.130	0.144	136,482,000	18,295,743	0.1341	1.219	1.201	1.219	1.183	1.310	15,000,724	1.2197	-5.63%
2015-03-16	0	0.142	0.141	0.142	0.130	0.145	346,655,400	48,607,384	0.1402	1.292	1.283	1.292	1.183	1.319	38,100,864	1.2758	8.40%
2015-03-13	0	0.131	0.130	0.131	0.121	0.135	245,258,000	32,038,536	0.1306	1.192	1.183	1.192	1.101	1.228	26,956,285	1.1885	5.65%
2015-03-12	0	0.124	0.124	0.125	0.120	0.127	66,645,000	8,217,447	0.1233	1.128	1.128	1.137	1.092	1.155	7,324,946	1.1218	0.00%
2015-03-11	0	0.124	0.123	0.124	0.117	0.128	152,389,600	18,918,703	0.1241	1.128	1.119	1.128	1.065	1.165	16,749,127	1.1295	3.33%
2015-03-10	0	0.120	0.119	0.120	0.116	0.125	152,446,000	18,402,428	0.1207	1.092	1.083	1.092	1.055	1.137	16,755,326	1.0983	2.56%
2015-03-09	0	0.117	0.117	0.118	0.108	0.127	342,347,618	41,006,695	0.1198	1.065	1.065	1.074	0.983	1.155	37,627,396	1.0898	5.41%
2015-03-06	0	0.111	0.111	0.112	0.109	0.119	229,160,344	25,828,958	0.1127	1.010	1.010	1.019	0.992	1.083	25,186,993	1.0255	-2.63%
2015-03-05	0	0.114	0.114	0.115	0.108	0.126	289,546,839	33,330,493	0.1151	1.037	1.037	1.046	0.983	1.146	31,824,067	1.0473	-5.00%
2015-03-04	0	0.120	0.118	0.119	0.118	0.152	450,366,000	58,063,276	0.1289	1.092	1.074	1.083	1.074	1.383	49,499,686	1.1730	-21.05%
2015-03-03	0	0.152	0.151	0.152	0.149	0.155	141,736,761	21,192,577	0.1495	1.383	1.374	1.383	1.356	1.410	15,578,275	1.3604	-0.65%
2015-03-02	0	0.153	0.151	0.153	0.148	0.157	27,078,600	4,069,209	0.1503	1.392	1.374	1.392	1.347	1.428	2,976,206	1.3672	0.00%
2015-02-27	0	0.153	0.151	0.154	0.147	0.156	29,775,000	4,472,378	0.1502	1.392	1.374	1.401	1.337	1.419	3,272,568	1.3666	-2.55%
2015-02-26	0	0.157	0.154	0.157	0.134	0.160	138,265,600	20,324,764	0.1470	1.428	1.401	1.428	1.219	1.456	15,196,760	1.3374	-0.63%
2015-02-25	0	0.158	0.156	0.158	0.155	0.160	11,509,600	1,801,998	0.1566	1.438	1.419	1.438	1.410	1.456	1,265,019	1.4245	-1.25%
2015-02-24	0	0.160	0.159	0.160	0.156	0.160	16,268,687	2,560,508	0.1574	1.456	1.447	1.456	1.419	1.456	1,788,090	1.4320	0.00%
2015-02-23	0	0.160	0.158	0.160	0.157	0.161	11,611,600	1,846,283	0.1590	1.456	1.438	1.456	1.428	1.465	1,276,230	1.4467	-1.23%
2015-02-18	0	0.162	0.161	0.162	0.158	0.162	75,080,000	11,311,720	0.1507	1.474	1.465	1.474	1.438	1.474	8,252,036	1.3708	0.00%
2015-02-17	0	0.162	0.159	0.160	0.153	0.167	94,829,000	14,797,278	0.1560	1.474	1.447	1.456	1.392	1.519	10,422,647	1.4197	1.25%
2015-02-16	0	0.160	0.158	0.159	0.155	0.163	19,565,200	3,098,181	0.1584	1.456	1.438	1.447	1.410	1.483	2,150,409	1.4407	0.00%
2015-02-13	0	0.160	0.157	0.160	0.157	0.161	25,315,000	4,014,853	0.1586	1.456	1.428	1.456	1.428	1.465	2,782,369	1.4430	-1.23%
2015-02-12	0	0.162	0.160	0.162	0.157	0.169	54,485,000	8,826,810	0.1620	1.474	1.456	1.474	1.428	1.538	5,988,441	1.4740	0.00%
2015-02-11	0	0.162	0.161	0.162	0.154	0.175	53,675,000	8,755,337	0.1631	1.474	1.465	1.474	1.401	1.592	5,899,414	1.4841	1.89%
2015-02-10	0	0.159	0.159	0.160	0.140	0.165	66,416,680	10,017,573	0.1508	1.447	1.447	1.456	1.274	1.501	7,299,851	1.3723	5.30%
2015-02-09	0	0.151	0.150	0.151	0.149	0.158	38,595,802	5,877,927	0.1523	1.374	1.365	1.374	1.356	1.438	4,242,061	1.3856	-4.43%
2015-02-06	0	0.158	0.157	0.158	0.157	0.169	79,173,600	12,844,746	0.1622	1.438	1.428	1.438	1.428	1.538	8,701,963	1.4761	-1.25%
2015-02-05	0	0.160	0.159	0.160	0.153	0.170	150,664,979	24,054,619	0.1597	1.456	1.447	1.456	1.392	1.547	16,559,574	1.4526	-5.88%
2015-02-04	0	0.170	0.170	0.171	0.168	0.175	43,052,000	7,391,524	0.1717	1.547	1.547	1.556	1.529	1.592	4,731,841	1.5621	-2.30%
2015-02-03	0	0.174	0.174	0.175	0.165	0.187	50,961,625	8,944,146	0.1755	1.583	1.583	1.592	1.501	1.701	5,601,188	1.5968	-0.57%
2015-02-02	0	0.175	0.175	0.177	0.162	0.202	125,495,912	22,600,436	0.1801	1.592	1.592	1.610	1.474	1.838	13,793,244	1.6385	-12.06%
2015-01-30	0	0.199	0.198	0.200	0.197	0.218	153,570,000	32,027,570	0.2086	1.811	1.801	1.820	1.792	1.983	16,878,865	1.8975	-4.33%
2015-01-29	0	0.208	0.207	0.208	0.207	0.219	62,971,200	13,253,620	0.2105	1.892	1.883	1.892	1.883	1.993	6,921,159	1.9149	-0.95%
2015-01-28	0	0.210	0.210	0.211	0.207	0.215	21,194,200	4,444,967	0.2097	1.911	1.911	1.920	1.883	1.956	2,329,453	1.9082	-1.41%
2015-01-27	0	0.213	0.211	0.213	0.210	0.222	19,391,060	4,184,265	0.2158	1.938	1.920	1.938	1.911	2.020	2,131,270	1.9633	-1.39%
2015-01-26	0	0.216	0.215	0.216	0.208	0.233	79,042,426	17,474,400	0.2211	1.965	1.956	1.965	1.892	2.120	8,687,546	2.0114	1.41%
2015-01-23	0	0.213	0.212	0.213	0.206	0.222	77,103,935	16,290,536	0.2113	1.938	1.929	1.938	1.874	2.020	8,474,487	1.9223	0.47%
2015-01-22	0	0.212	0.212	0.213	0.205	0.228	178,307,476	38,229,431	0.2144	1.929	1.929	1.938	1.865	2.074	19,597,759	1.9507	-7.83%
2015-01-21	0	0.230	0.229	0.230	0.211	0.245	67,754,854	15,579,484	0.2299	2.093	2.084	2.093	1.920	2.229	7,446,930	2.0921	-11.54%
2015-01-20	0	0.260	0.255	0.260	0.250	0.270	65,433,500	16,750,770	0.2560	2.366	2.320	2.366	2.275	2.457	7,191,790	2.3292	-8.77%
2015-01-19	0	0.285	0.275	0.285	0.250	0.300	21,049,800	5,673,749	0.2695	2.593	2.502	2.593	2.275	2.730	2,313,582	2.4524	-8.06%
2015-01-16	0	0.310	0.305	0.310	0.260	0.310	21,529,800	6,083,078	0.2825	2.820	2.775	2.820	2.366	2.820	2,366,338	2.5707	14.81%
2015-01-15	0	0.270	0.270	0.275	0.245	0.300	50,802,000	13,598,838	0.2677	2.457	2.457	2.502	2.229	2.730	5,583,643	2.4355	-1.82%
2015-01-14	0	0.275	0.250	0.260	0.250	0.370	76,174,000	25,791,636	0.3386	2.502	2.275	2.366	2.275	3.366	8,372,277	3.0806	-19.12%
2015-01-13	0	0.340	0.335	0.340	0.295	0.360	110,345,042	37,532,539	0.3401	3.093	3.048	3.093	2.684	3.275	12,128,014	3.0947	13.33%
2015-01-12	0	0.300	0.295	0.300	0.275	0.305	14,590,275	4,268,931	0.2926	2.730	2.684	2.730	2.502	2.775	1,603,616	2.6621	9.09%
2015-01-09	0	0.275	0.270	0.275	0.270	0.310	24,316,178	7,025,865	0.2889	2.502	2.457	2.502	2.457	2.820	2,672,589	2.6289	-8.33%
2015-01-08	0	0.300	0.295	0.300	0.260	0.350	85,836,097	25,944,428	0.3023	2.730	2.684	2.730	2.366	3.184	9,434,238	2.7500	9.09%
2015-01-07	0	0.275	0.270	0.275	0.243	0.305	23,272,362	6,273,878	0.2696	2.502	2.457	2.502	2.211	2.775	2,557,863	2.4528	7.84%
2015-01-06	0	0.255	0.242	0.250	0.240	0.255	6,376,307	1,576,617	0.2473	2.320	2.202	2.275	2.184	2.320	700,819	2.2497	0.00%
2015-01-05	0	0.255	0.250	0.255	0.225	0.260	12,669,946	3,043,655	0.2402	2.320	2.275	2.320	2.047	2.366	1,392,553	2.1857	6.25%
2015-01-02	0	0.240	0.235	0.240	0.238	0.270	15,366,920	3,818,737	0.2485	2.184	2.138	2.184	2.165	2.457	1,688,977	2.2610	-12.73%
2014-12-31	0	0.275	0.270	0.275	0.270	0.275	3,926,160	1,074,659	0.2737	2.502	2.457	2.502	2.457	2.502	431,524	2.4904	3.77%
2014-12-30	0	0.265	0.265	0.270	0.265	0.290	9,777,003	2,670,915	0.2732	2.411	2.411	2.457	2.411	2.639	1,074,590	2.4855	-7.02%
2014-12-29	0	0.285	0.285	0.290	0.285	0.305	10,403,200	3,018,594	0.2902	2.593	2.593	2.639	2.593	2.775	1,143,415	2.6400	0.00%
2014-12-24	0	0.285	0.285	0.290	0.275	0.290	3,433,200	972,919	0.2834	2.593	2.593	2.639	2.502	2.639	377,343	2.5783	3.64%
2014-12-23	0	0.275	0.270	0.275	0.270	0.320	19,751,800	5,649,155	0.2860	2.502	2.457	2.502	2.457	2.911	2,170,919	2.6022	-11.29%
2014-12-22	0	0.310	0.310	0.320	0.300	0.420	47,884,830	15,936,467	0.3328	2.820	2.820	2.911	2.730	3.821	5,263,017	3.0280	30.37%
2014-12-19	0	0.580	0.570	0.580	0.540	0.630	10,625,820	6,073,355	0.5716	2.163	2.126	2.163	2.014	2.350	2,848,761	2.1319	-6.45%
2014-12-18	0	0.620	0.610	0.620	0.600	0.740	13,274,030	8,505,574	0.6408	2.313	2.275	2.313	2.238	2.760	3,558,741	2.3901	-12.68%
2014-12-17	0	0.710	0.700	0.710	0.640	0.780	23,714,200	17,315,008	0.7302	2.648	2.611	2.648	2.387	2.909	6,357,730	2.7235	5.97%
2014-12-16	0	0.670	0.660	0.680	0.620	0.790	21,962,675	15,854,273	0.7219	2.499	2.462	2.536	2.313	2.947	5,888,149	2.6926	4.69%
2014-12-15	0	0.640	0.640	0.650	0.580	0.690	12,773,700	8,157,187	0.6386	2.387	2.387	2.424	2.163	2.574	3,424,603	2.3819	-5.88%
2014-12-12	0	0.680	0.670	0.680	0.640	0.870	64,729,500	50,027,978	0.7729	2.536	2.499	2.536	2.387	3.245	17,353,850	2.8828	3.03%
2014-12-11	0	0.660	0.650	0.660	0.405	0.730	60,360,680	34,624,260	0.5736	2.462	2.424	2.462	1.511	2.723	16,182,578	2.1396	53.49%
2014-12-10	0	0.430	0.425	0.435	0.415	0.470	9,768,500	4,217,625	0.4318	1.604	1.585	1.623	1.548	1.753	2,618,915	1.6104	-4.44%
2014-12-09	0	0.450	0.440	0.450	0.420	0.580	12,836,920	6,102,232	0.4754	1.678	1.641	1.678	1.567	2.163	3,441,553	1.7731	-21.05%
2014-12-08	0	0.570	0.560	0.570	0.550	0.660	6,277,220	3,636,061	0.5792	2.126	2.089	2.126	2.051	2.462	1,682,910	2.1606	-12.31%
2014-12-05	0	0.650	0.650	0.660	0.640	0.660	2,518,800	1,637,014	0.6499	2.424	2.424	2.462	2.387	2.462	675,285	2.4242	-2.99%
2014-12-04	0	0.670	0.670	0.680	0.660	0.700	2,556,300	1,717,795	0.6720	2.499	2.499	2.536	2.462	2.611	685,339	2.5065	-1.47%
2014-12-03	0	0.680	0.670	0.680	0.660	0.720	3,664,000	2,501,564	0.6827	2.536	2.499	2.536	2.462	2.686	982,311	2.5466	-5.56%
2014-12-02	0	0.720	0.710	0.720	0.700	0.750	1,295,200	934,126	0.7212	2.686	2.648	2.686	2.611	2.797	347,241	2.6901	1.41%
2014-12-01	0	0.710	0.710	0.730	0.700	0.730	2,518,838	1,798,306	0.7139	2.648	2.648	2.723	2.611	2.723	675,295	2.6630	-2.74%
2014-11-28	0	0.730	0.730	0.740	0.710	0.820	7,360,031	5,602,592	0.7612	2.723	2.723	2.760	2.648	3.059	1,973,210	2.8393	-8.75%
2014-11-27	0	0.800	0.800	0.810	0.650	0.860	27,298,553	21,666,147	0.7937	2.984	2.984	3.021	2.424	3.208	7,318,688	2.9604	19.40%
2014-11-26	0	0.670	0.670	0.680	0.660	0.730	5,130,350	3,505,606	0.6833	2.499	2.499	2.536	2.462	2.723	1,375,437	2.5487	-6.94%
2014-11-25	0	0.720	0.710	0.720	0.710	0.760	6,100,560	4,472,466	0.7331	2.686	2.648	2.686	2.648	2.835	1,635,548	2.7345	-2.70%
2014-11-24	0	0.740	0.720	0.730	0.690	0.810	18,794,700	13,753,082	0.7318	2.760	2.686	2.723	2.574	3.021	5,038,822	2.7294	-11.90%
2014-11-21	0	0.840	0.830	0.840	0.800	1.000	17,748,790	15,328,048	0.8636	3.133	3.096	3.133	2.984	3.730	4,758,415	3.2213	-24.32%
2014-11-20	1	-	-	-	-	-	0	0	-	4.140	-	-	-	-	0	-	0.00%
2014-11-19	1	-	-	-	-	-	0	0	-	4.140	-	-	-	-	0	-	0.00%
2014-11-18	1	-	-	-	-	-	0	0	-	4.140	-	-	-	-	0	-	0.00%
2014-11-17	1	-	-	-	-	-	0	0	-	4.140	-	-	-	-	0	-	0.00%
2014-11-14	1	-	-	-	-	-	0	0	-	4.140	-	-	-	-	0	-	0.00%
2014-11-13	1	-	-	-	-	-	0	0	-	4.140	-	-	-	-	0	-	0.00%
2014-11-12	0	1.110	1.110	1.120	1.100	1.130	783,000	868,404	1.1091	4.140	4.140	4.178	4.103	4.215	209,921	4.1368	-0.89%
2014-11-11	0	1.120	1.120	1.150	1.090	1.140	879,600	976,676	1.1104	4.178	4.178	4.289	4.066	4.252	235,819	4.1416	0.00%
2014-11-10	0	1.120	1.110	1.130	1.070	1.220	3,792,700	4,237,375	1.1172	4.178	4.140	4.215	3.991	4.551	1,016,815	4.1673	-8.20%
2014-11-07	0	1.220	1.210	1.220	1.200	1.260	2,447,602	3,002,542	1.2267	4.551	4.513	4.551	4.476	4.700	656,197	4.5757	-3.17%
2014-11-06	0	1.260	1.260	1.270	1.250	1.290	597,400	755,446	1.2646	4.700	4.700	4.737	4.662	4.812	160,162	4.7168	-1.56%
2014-11-05	0	1.280	1.280	1.290	1.280	1.350	665,900	859,654	1.2910	4.774	4.774	4.812	4.774	5.035	178,526	4.8153	-3.03%
2014-11-04	0	1.320	1.310	1.320	1.310	1.370	1,004,600	1,335,744	1.3296	4.924	4.886	4.924	4.886	5.110	269,331	4.9595	0.76%
2014-11-03	0	1.310	1.310	1.330	1.230	1.340	1,630,000	2,095,208	1.2854	4.886	4.886	4.961	4.588	4.998	437,000	4.7945	5.65%
2014-10-31	0	1.240	1.240	1.270	1.230	1.250	866,009	1,076,586	1.2432	4.625	4.625	4.737	4.588	4.662	232,175	4.6370	-1.59%
2014-10-30	0	1.260	1.250	1.270	1.250	1.280	358,915	454,182	1.2654	4.700	4.662	4.737	4.662	4.774	96,224	4.7200	0.00%
2014-10-29	0	1.260	1.250	1.260	1.250	1.300	1,089,000	1,388,500	1.2750	4.700	4.662	4.700	4.662	4.849	291,959	4.7558	0.00%
2014-10-28	0	1.260	1.260	1.270	1.210	1.280	528,000	669,552	1.2681	4.700	4.700	4.737	4.513	4.774	141,556	4.7300	0.00%
2014-10-27	0	1.260	1.260	1.270	1.250	1.320	1,405,420	1,803,497	1.2832	4.700	4.700	4.737	4.662	4.924	376,790	4.7865	-5.26%
2014-10-24	0	1.330	1.320	1.330	1.310	1.330	361,600	477,056	1.3193	4.961	4.924	4.961	4.886	4.961	96,944	4.9209	0.00%
2014-10-23	0	1.330	1.320	1.330	1.310	1.360	1,126,800	1,494,236	1.3261	4.961	4.924	4.961	4.886	5.073	302,093	4.9463	-2.21%
2014-10-22	0	1.360	1.360	1.370	1.340	1.430	847,007	1,159,517	1.3690	5.073	5.073	5.110	4.998	5.334	227,081	5.1062	0.74%
2014-10-21	0	1.350	1.360	1.400	1.340	1.420	991,332	1,359,203	1.3711	5.035	5.073	5.222	4.998	5.297	265,774	5.1141	-3.57%
2014-10-20	0	1.400	1.370	1.400	1.380	1.540	2,086,980	2,959,271	1.4180	5.222	5.110	5.222	5.147	5.744	559,515	5.2890	-7.28%
2014-10-17	0	1.510	1.500	1.510	1.290	1.680	5,101,129	7,737,249	1.5168	5.632	5.595	5.632	4.812	6.266	1,367,603	5.6575	16.15%
2014-10-16	0	1.300	1.300	1.320	1.300	1.360	832,212	1,114,187	1.3388	4.849	4.849	4.924	4.849	5.073	223,114	4.9938	-2.99%
2014-10-15	0	1.340	1.340	1.370	1.340	1.380	531,900	718,186	1.3502	4.998	4.998	5.110	4.998	5.147	142,601	5.0363	0.00%
2014-10-14	0	1.340	1.340	1.360	1.310	1.420	1,977,400	2,720,332	1.3757	4.998	4.998	5.073	4.886	5.297	530,137	5.1314	2.29%
2014-10-13	0	1.310	1.310	1.320	1.300	1.380	1,321,800	1,754,070	1.3270	4.886	4.886	4.924	4.849	5.147	354,372	4.9498	-5.07%
2014-10-10	0	1.380	1.370	1.380	1.350	1.400	1,358,640	1,875,156	1.3802	5.147	5.110	5.147	5.035	5.222	364,249	5.1480	-2.13%
2014-10-09	0	1.410	1.410	1.420	1.390	1.480	2,996,200	4,311,252	1.4389	5.259	5.259	5.297	5.185	5.520	803,275	5.3671	1.44%
2014-10-08	0	1.390	1.390	1.400	1.380	1.510	4,571,240	6,490,058	1.4198	5.185	5.185	5.222	5.147	5.632	1,225,540	5.2957	-7.95%
2014-10-07	0	1.510	1.500	1.510	1.500	1.600	2,705,805	4,180,271	1.5449	5.632	5.595	5.632	5.595	5.968	725,421	5.7625	-6.21%
2014-10-06	0	1.610	1.600	1.610	1.550	1.670	2,197,157	3,530,755	1.6070	6.005	5.968	6.005	5.781	6.229	589,053	5.9939	-6.94%
2014-10-03	0	1.730	1.660	1.730	1.460	1.740	1,405,600	2,259,232	1.6073	6.453	6.192	6.453	5.446	6.490	376,839	5.9952	-7.98%
2014-09-30	0	0.094	0.094	0.095	0.090	0.095	46,808,680	4,304,128	0.0920	7.012	7.012	7.087	6.714	7.087	627,466	6.8595	1.08%
2014-09-29	0	0.093	0.093	0.094	0.090	0.095	43,124,800	4,017,748	0.0932	6.938	6.938	7.012	6.714	7.087	578,084	6.9501	-4.12%
2014-09-26	0	0.097	0.096	0.097	0.095	0.102	90,211,480	8,754,050	0.0970	7.236	7.162	7.236	7.087	7.609	1,209,276	7.2391	-4.90%
2014-09-25	0	0.102	0.101	0.102	0.100	0.105	62,560,000	6,387,624	0.1021	7.609	7.535	7.609	7.460	7.833	838,611	7.6169	-0.97%
2014-09-24	0	0.103	0.101	0.103	0.100	0.107	119,298,900	12,340,961	0.1034	7.684	7.535	7.684	7.460	7.982	1,599,190	7.7170	-3.74%
2014-09-23	0	0.107	0.106	0.107	0.104	0.110	61,672,760	6,604,304	0.1071	7.982	7.908	7.982	7.758	8.206	826,717	7.9886	-0.93%
2014-09-22	0	0.108	0.108	0.109	0.106	0.114	118,714,800	13,007,808	0.1096	8.057	8.057	8.131	7.908	8.504	1,591,360	8.1740	-3.57%
2014-09-19	0	0.112	0.111	0.112	0.100	0.121	643,401,479	74,297,271	0.1155	8.355	8.281	8.355	7.460	9.027	8,624,733	8.6144	13.13%
2014-09-18	0	0.099	0.098	0.099	0.097	0.101	46,056,600	4,540,486	0.0986	7.385	7.311	7.385	7.236	7.535	617,384	7.3544	0.00%
2014-09-17	0	0.099	0.099	0.101	0.099	0.102	27,240,000	2,729,712	0.1002	7.385	7.385	7.535	7.385	7.609	365,149	7.4756	-1.00%
2014-09-16	0	0.100	0.099	0.100	0.099	0.102	36,988,000	3,710,332	0.1003	7.460	7.385	7.460	7.385	7.609	495,820	7.4832	-1.96%
2014-09-15	0	0.102	0.102	0.103	0.100	0.106	47,092,020	4,850,785	0.1030	7.609	7.609	7.684	7.460	7.908	631,264	7.6842	0.00%
2014-09-12	0	0.102	0.101	0.103	0.100	0.104	39,240,000	4,016,972	0.1024	7.609	7.535	7.684	7.460	7.758	526,008	7.6367	0.99%
2014-09-11	0	0.101	0.101	0.102	0.100	0.105	47,473,840	4,853,164	0.1022	7.535	7.535	7.609	7.460	7.833	636,382	7.6262	-0.98%
2014-09-10	0	0.102	0.102	0.103	0.100	0.106	62,000,800	6,327,039	0.1020	7.609	7.609	7.684	7.460	7.908	831,115	7.6127	-2.86%
2014-09-08	0	0.105	0.104	0.105	0.100	0.110	90,492,000	9,598,912	0.1061	7.833	7.758	7.833	7.460	8.206	1,213,036	7.9131	2.94%
2014-09-05	0	0.102	0.101	0.102	0.096	0.107	122,612,000	12,521,572	0.1021	7.609	7.535	7.609	7.162	7.982	1,643,602	7.6184	4.08%
2014-09-04	0	0.098	0.098	0.099	0.095	0.101	41,180,560	4,019,530	0.0976	7.311	7.311	7.385	7.087	7.535	552,021	7.2815	-1.01%
2014-09-03	0	0.099	0.100	0.101	0.092	0.105	115,764,260	11,244,484	0.0971	7.385	7.460	7.535	6.863	7.833	1,551,808	7.2461	-3.88%
2014-09-02	0	0.103	0.103	0.104	0.088	0.105	212,403,200	21,355,516	0.1005	7.684	7.684	7.758	6.565	7.833	2,847,244	7.5004	17.05%
2014-09-01	0	0.088	0.088	0.089	0.085	0.096	164,534,000	14,737,052	0.0896	6.565	6.565	6.639	6.341	7.162	2,205,562	6.6818	-8.33%
2014-08-29	0	0.096	0.095	0.096	0.095	0.102	64,446,000	6,352,906	0.0986	7.162	7.087	7.162	7.087	7.609	863,892	7.3538	-4.00%
2014-08-28	0	0.100	0.100	0.101	0.099	0.106	117,740,000	11,970,604	0.1017	7.460	7.460	7.535	7.385	7.908	1,578,293	7.5845	-0.99%
2014-08-27	0	0.101	0.099	0.101	0.099	0.112	224,710,000	23,470,128	0.1044	7.535	7.385	7.535	7.385	8.355	3,012,215	7.7917	-8.18%
2014-08-26	0	0.110	0.110	0.111	0.106	0.118	134,372,000	15,034,460	0.1119	8.206	8.206	8.281	7.908	8.803	1,801,243	8.3467	-5.98%
2014-08-25	0	0.117	0.116	0.117	0.114	0.119	89,082,800	10,357,656	0.1163	8.728	8.654	8.728	8.504	8.877	1,194,146	8.6737	0.00%
2014-08-22	0	0.117	0.116	0.117	0.114	0.123	148,913,100	17,616,578	0.1183	8.728	8.654	8.728	8.504	9.176	1,996,165	8.8252	-0.85%
2014-08-21	0	0.118	0.118	0.119	0.111	0.131	603,209,200	72,081,194	0.1195	8.803	8.803	8.877	8.281	9.773	8,085,959	8.9144	-20.27%
2014-08-20	0	0.148	0.148	0.149	0.142	0.154	169,914,000	25,336,798	0.1491	11.04	11.04	11.12	10.59	11.49	2,277,680	11.124	1.37%
2014-08-19	0	0.146	0.145	0.146	0.140	0.164	358,996,000	54,043,492	0.1505	10.89	10.82	10.89	10.44	12.23	4,812,306	11.230	-7.01%
2014-08-18	0	0.157	0.155	0.156	0.123	0.158	843,270,400	121,783,224	0.1444	11.71	11.56	11.64	9.176	11.79	11,303,956	10.774	28.69%
2014-08-15	0	0.122	0.121	0.123	0.121	0.127	24,012,000	2,957,344	0.1232	9.101	9.027	9.176	9.027	9.474	321,878	9.1878	-0.81%
2014-08-14	0	0.123	0.121	0.123	0.117	0.128	65,984,000	8,124,928	0.1231	9.176	9.027	9.176	8.728	9.549	884,509	9.1858	0.82%
2014-08-13	0	0.122	0.121	0.123	0.114	0.124	81,700,700	9,695,239	0.1187	9.101	9.027	9.176	8.504	9.250	1,095,190	8.8526	1.67%
2014-08-12	0	0.120	0.120	0.121	0.118	0.125	46,774,000	5,673,356	0.1213	8.952	8.952	9.027	8.803	9.325	627,001	9.0484	-1.64%
2014-08-11	0	0.122	0.122	0.123	0.120	0.128	110,924,000	13,575,400	0.1224	9.101	9.101	9.176	8.952	9.549	1,486,925	9.1298	-5.43%
2014-08-08	0	0.129	0.129	0.130	0.128	0.133	49,507,620	6,391,079	0.1291	9.623	9.623	9.698	9.549	9.922	663,645	9.6303	-1.53%
2014-08-07	0	0.131	0.131	0.132	0.127	0.137	96,937,200	12,750,757	0.1315	9.773	9.773	9.847	9.474	10.22	1,299,433	9.8126	3.15%
2014-08-06	0	0.127	0.127	0.128	0.123	0.136	146,214,915	18,769,127	0.1284	9.474	9.474	9.549	9.176	10.15	1,959,996	9.5761	-6.62%
2014-08-05	0	0.136	0.136	0.137	0.132	0.147	212,792,000	29,282,826	0.1376	10.15	10.15	10.22	9.847	10.97	2,852,456	10.266	-4.90%
2014-08-04	0	0.143	0.142	0.143	0.135	0.147	316,652,000	45,017,096	0.1422	10.67	10.59	10.67	10.07	10.97	4,244,688	10.606	5.15%
2014-08-01	0	0.136	0.135	0.136	0.123	0.141	444,308,000	60,366,492	0.1359	10.15	10.07	10.15	9.176	10.52	5,955,904	10.136	5.43%
2014-07-31	0	0.129	0.128	0.129	0.111	0.131	573,037,620	70,628,582	0.1233	9.623	9.549	9.623	8.281	9.773	7,681,512	9.1946	16.22%
2014-07-30	0	0.111	0.110	0.111	0.101	0.119	227,776,000	25,686,244	0.1128	8.281	8.206	8.281	7.535	8.877	3,053,315	8.4126	6.73%
2014-07-29	0	0.104	0.103	0.104	0.099	0.122	299,555,600	31,943,668	0.1066	7.758	7.684	7.758	7.385	9.101	4,015,513	7.9551	-9.57%
2014-07-28	0	0.115	0.115	0.116	0.111	0.128	471,672,000	56,474,824	0.1197	8.579	8.579	8.654	8.281	9.549	6,322,716	8.9321	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	8.579	8.504	8.579	6.490	8.877	15,061,647	8.0471	33.72%
2014-07-24	0	0.086	0.085	0.086	0.081	0.087	105,442,000	8,915,162	0.0846	6.416	6.341	6.416	6.043	6.490	1,413,439	6.3074	4.88%
2014-07-23	0	0.082	0.081	0.082	0.080	0.084	76,336,000	6,263,788	0.0821	6.117	6.043	6.117	5.968	6.266	1,023,276	6.1213	1.23%
2014-07-22	0	0.081	0.080	0.081	0.081	0.083	47,530,000	3,880,794	0.0816	6.043	5.968	6.043	6.043	6.192	637,135	6.0910	-1.22%
2014-07-21	0	0.082	0.081	0.082	0.081	0.084	45,008,120	3,718,117	0.0826	6.117	6.043	6.117	6.043	6.266	603,329	6.1627	1.23%
2014-07-18	0	0.081	0.081	0.082	0.080	0.086	87,352,060	7,170,452	0.0821	6.043	6.043	6.117	5.968	6.416	1,170,946	6.1236	-2.41%
2014-07-17	0	0.083	0.082	0.083	0.082	0.084	21,644,800	1,789,964	0.0827	6.192	6.117	6.192	6.117	6.266	290,146	6.1692	0.00%
2014-07-16	0	0.083	0.083	0.084	0.083	0.085	20,104,000	1,682,184	0.0837	6.192	6.192	6.266	6.192	6.341	269,492	6.2421	-1.19%
2014-07-15	0	0.084	0.083	0.084	0.082	0.086	25,392,800	2,121,592	0.0836	6.266	6.192	6.266	6.117	6.416	340,388	6.2329	1.20%
2014-07-14	0	0.083	0.082	0.084	0.082	0.085	16,938,100	1,413,750	0.0835	6.192	6.117	6.266	6.117	6.341	227,054	6.2265	-2.35%
2014-07-11	0	0.085	0.085	0.086	0.084	0.088	28,104,340	2,396,614	0.0853	6.341	6.341	6.416	6.266	6.565	376,736	6.3615	1.19%
2014-07-10	0	0.084	0.084	0.085	0.081	0.090	62,978,400	5,470,528	0.0869	6.266	6.266	6.341	6.043	6.714	844,219	6.4800	2.44%
2014-07-09	0	0.082	0.081	0.082	0.081	0.084	46,318,000	3,812,074	0.0823	6.117	6.043	6.117	6.043	6.266	620,888	6.1397	-2.38%
2014-07-08	0	0.084	0.083	0.084	0.083	0.088	27,322,400	2,314,110	0.0847	6.266	6.192	6.266	6.192	6.565	366,254	6.3183	-4.55%
2014-07-07	0	0.088	0.086	0.088	0.085	0.092	32,010,000	2,798,084	0.0874	6.565	6.416	6.565	6.341	6.863	429,091	6.5210	-2.22%
2014-07-04	0	0.090	0.089	0.090	0.088	0.094	43,604,000	3,958,106	0.0908	6.714	6.639	6.714	6.565	7.012	584,507	6.7717	-2.17%
2014-07-03	0	0.092	0.092	0.093	0.084	0.094	77,564,000	6,957,144	0.0897	6.863	6.863	6.938	6.266	7.012	1,039,738	6.6912	8.24%
2014-07-02	0	0.085	0.085	0.086	0.081	0.089	78,402,000	6,692,264	0.0854	6.341	6.341	6.416	6.043	6.639	1,050,971	6.3677	3.66%
2014-06-30	0	0.082	0.081	0.082	0.080	0.086	51,416,000	4,214,106	0.0820	6.117	6.043	6.117	5.968	6.416	689,226	6.1143	-4.65%
2014-06-27	0	0.086	0.085	0.086	0.082	0.087	22,810,040	1,943,139	0.0852	6.416	6.341	6.416	6.117	6.490	305,766	6.3550	1.18%
2014-06-26	0	0.085	0.084	0.085	0.083	0.088	45,411,200	3,851,368	0.0848	6.341	6.266	6.341	6.192	6.565	608,733	6.3269	-2.30%
2014-06-25	0	0.087	0.087	0.088	0.086	0.089	34,170,000	2,994,380	0.0876	6.490	6.490	6.565	6.416	6.639	458,045	6.5373	-3.33%
2014-06-24	0	0.090	0.089	0.090	0.082	0.093	141,757,600	12,610,160	0.0890	6.714	6.639	6.714	6.117	6.938	1,900,246	6.6361	7.14%
2014-06-23	0	0.084	0.084	0.085	0.082	0.093	116,134,000	9,973,980	0.0859	6.266	6.266	6.341	6.117	6.938	1,556,765	6.4069	-8.70%
2014-06-20	0	0.092	0.091	0.092	0.091	0.105	122,479,200	11,975,440	0.0978	6.863	6.789	6.863	6.789	7.833	1,641,821	7.2940	-9.80%
2014-06-19	0	0.102	0.102	0.103	0.101	0.108	93,660,000	9,697,556	0.1035	7.609	7.609	7.684	7.535	8.057	1,255,503	7.7240	-5.56%
2014-06-18	0	0.108	0.107	0.109	0.101	0.114	93,136,000	10,092,288	0.1084	8.057	7.982	8.131	7.535	8.504	1,248,479	8.0837	0.00%
2014-06-17	0	0.108	0.108	0.110	0.108	0.112	48,726,100	5,341,356	0.1096	8.057	8.057	8.206	8.057	8.355	653,169	8.1776	-2.70%
2014-06-16	0	0.111	0.110	0.111	0.110	0.116	57,802,000	6,531,176	0.1130	8.281	8.206	8.281	8.206	8.654	774,830	8.4292	-3.48%
2014-06-13	0	0.115	0.115	0.116	0.115	0.118	26,560,000	3,087,406	0.1162	8.579	8.579	8.654	8.579	8.803	356,034	8.6717	-0.86%
2014-06-12	0	0.116	0.115	0.116	0.115	0.122	57,606,000	6,741,582	0.1170	8.654	8.579	8.654	8.579	9.101	772,203	8.7303	-1.69%
2014-06-11	0	0.118	0.117	0.118	0.115	0.119	37,036,000	4,330,230	0.1169	8.803	8.728	8.803	8.579	8.877	496,464	8.7221	0.00%
2014-06-10	0	0.118	0.116	0.117	0.114	0.125	95,334,720	11,404,563	0.1196	8.803	8.654	8.728	8.504	9.325	1,277,952	8.9241	3.51%
2014-06-09	0	0.114	0.114	0.115	0.114	0.119	98,489,360	11,430,723	0.1161	8.504	8.504	8.579	8.504	8.877	1,320,240	8.6581	-5.79%
2014-06-06	0	0.121	0.121	0.122	0.119	0.124	46,488,000	5,620,892	0.1209	9.027	9.027	9.101	8.877	9.250	623,167	9.0199	-2.42%
2014-06-05	0	0.124	0.123	0.124	0.120	0.134	284,864,000	36,064,162	0.1266	9.250	9.176	9.250	8.952	9.996	3,818,573	9.4444	3.33%
2014-06-04	0	0.120	0.120	0.121	0.118	0.125	77,366,000	9,351,926	0.1209	8.952	8.952	9.027	8.803	9.325	1,037,084	9.0175	-4.00%
2014-06-03	0	0.125	0.125	0.127	0.125	0.129	23,161,620	2,933,914	0.1267	9.325	9.325	9.474	9.325	9.623	310,479	9.4496	-2.34%
2014-05-30	0	0.128	0.127	0.128	0.122	0.128	47,930,000	5,987,136	0.1249	9.549	9.474	9.549	9.101	9.549	642,497	9.3185	2.40%
2014-05-29	0	0.125	0.124	0.125	0.124	0.131	57,476,000	7,257,430	0.1263	9.325	9.250	9.325	9.250	9.773	770,460	9.4196	-0.79%
2014-05-28	0	0.126	0.126	0.127	0.123	0.130	55,912,220	7,068,249	0.1264	9.400	9.400	9.474	9.176	9.698	749,498	9.4306	-3.82%
2014-05-27	0	0.131	0.130	0.131	0.128	0.138	129,770,560	17,097,986	0.1318	9.773	9.698	9.773	9.549	10.29	1,739,561	9.8289	0.00%
2014-05-26	0	0.131	0.130	0.131	0.129	0.134	105,738,000	13,827,436	0.1308	9.773	9.698	9.773	9.623	9.996	1,417,407	9.7554	1.55%
2014-05-23	0	0.129	0.130	0.131	0.128	0.141	62,008,000	8,223,068	0.1326	9.623	9.698	9.773	9.549	10.52	831,211	9.8929	-3.73%
2014-05-22	0	0.134	0.133	0.134	0.132	0.136	27,677,100	3,688,501	0.1333	9.996	9.922	9.996	9.847	10.15	371,009	9.9418	0.75%
2014-05-21	0	0.133	0.132	0.133	0.131	0.136	25,456,000	3,377,304	0.1327	9.922	9.847	9.922	9.773	10.15	341,235	9.8973	-2.21%
2014-05-20	0	0.136	0.135	0.136	0.132	0.141	26,114,000	3,550,168	0.1359	10.15	10.07	10.15	9.847	10.52	350,056	10.142	-0.73%
2014-05-19	0	0.137	0.136	0.137	0.136	0.141	15,144,000	2,083,092	0.1376	10.22	10.15	10.22	10.15	10.52	203,004	10.261	-2.14%
2014-05-16	0	0.140	0.140	0.141	0.138	0.146	22,975,440	3,248,155	0.1414	10.44	10.44	10.52	10.29	10.89	307,983	10.547	0.00%
2014-05-15	0	0.140	0.140	0.141	0.139	0.143	29,546,960	4,151,245	0.1405	10.44	10.44	10.52	10.37	10.67	396,074	10.481	-2.10%
2014-05-14	0	0.143	0.143	0.145	0.143	0.148	24,166,000	3,498,850	0.1448	10.67	10.67	10.82	10.67	11.04	323,943	10.801	-0.69%
2014-05-13	0	0.144	0.144	0.145	0.144	0.156	89,684,180	13,361,803	0.1490	10.74	10.74	10.82	10.74	11.64	1,202,207	11.114	-1.37%
2014-05-12	0	0.146	0.145	0.146	0.145	0.149	33,388,000	4,885,428	0.1463	10.89	10.82	10.89	10.82	11.12	447,563	10.916	0.00%
2014-05-09	0	0.146	0.146	0.147	0.146	0.150	28,528,140	4,194,947	0.1470	10.89	10.89	10.97	10.89	11.19	382,417	10.970	-3.31%
2014-05-08	0	0.151	0.150	0.151	0.149	0.154	36,002,280	5,406,219	0.1502	11.26	11.19	11.26	11.12	11.49	482,607	11.202	-1.31%
2014-05-07	0	0.153	0.152	0.153	0.149	0.162	86,504,000	13,492,192	0.1560	11.41	11.34	11.41	11.12	12.09	1,159,577	11.635	1.32%
2014-05-05	0	0.151	0.149	0.153	0.145	0.160	68,726,000	10,551,564	0.1535	11.26	11.12	11.41	10.82	11.94	921,265	11.453	4.86%
2014-05-02	0	0.144	0.143	0.144	0.143	0.149	19,344,000	2,821,104	0.1458	10.74	10.67	10.74	10.67	11.12	259,304	10.880	-3.36%
2014-04-30	0	0.149	0.149	0.151	0.146	0.152	25,000,000	3,726,808	0.1491	11.12	11.12	11.26	10.89	11.34	335,123	11.121	0.00%
2014-04-29	0	0.149	0.148	0.149	0.145	0.157	33,748,000	5,070,516	0.1502	11.12	11.04	11.12	10.82	11.71	452,389	11.208	0.00%
2014-04-28	0	0.149	0.149	0.150	0.146	0.159	75,480,000	11,410,048	0.1512	11.12	11.12	11.19	10.89	11.86	1,011,802	11.277	-4.49%
2014-04-25	0	0.156	0.155	0.156	0.140	0.170	373,339,100	60,501,086	0.1621	11.64	11.56	11.64	10.44	12.68	5,004,573	12.089	7.59%
2014-04-24	0	0.145	0.145	0.146	0.136	0.162	157,950,000	23,588,296	0.1493	10.82	10.82	10.89	10.15	12.09	2,117,304	11.141	-8.81%
2014-04-23	0	0.159	0.158	0.159	0.157	0.187	517,480,800	87,357,641	0.1688	11.86	11.79	11.86	11.71	13.95	6,936,778	12.593	-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	14.47	14.47	14.55	11.56	14.77	14,851,757	13.802	29.33%
2014-04-17	0	0.150	0.151	0.152	0.116	0.152	300,522,000	41,810,432	0.1391	11.19	11.26	11.34	8.654	11.34	4,028,467	10.379	28.21%
2014-04-16	0	0.117	0.117	0.118	0.117	0.122	19,196,020	2,269,606	0.1182	8.728	8.728	8.803	8.728	9.101	257,321	8.8201	0.00%
2014-04-15	0	0.117	0.116	0.117	0.115	0.127	33,874,000	4,007,852	0.1183	8.728	8.654	8.728	8.579	9.474	454,078	8.8264	-5.65%
2014-04-14	0	0.124	0.124	0.125	0.119	0.136	33,404,120	4,214,394	0.1262	9.250	9.250	9.325	8.877	10.15	447,779	9.4118	-7.46%
2014-04-11	0	0.134	0.132	0.134	0.132	0.139	26,826,000	3,646,386	0.1359	9.996	9.847	9.996	9.847	10.37	359,600	10.140	-4.29%
2014-04-10	0	0.140	0.140	0.141	0.138	0.141	21,288,000	2,968,092	0.1394	10.44	10.44	10.52	10.29	10.52	285,364	10.401	1.45%
2014-04-09	0	0.138	0.138	0.139	0.137	0.141	15,424,000	2,136,124	0.1385	10.29	10.29	10.37	10.22	10.52	206,757	10.332	0.00%
2014-04-08	0	0.138	0.138	0.139	0.138	0.143	23,650,000	3,293,294	0.1393	10.29	10.29	10.37	10.29	10.67	317,026	10.388	0.00%
2014-04-07	0	0.138	0.139	0.140	0.138	0.144	15,876,620	2,228,121	0.1403	10.29	10.37	10.44	10.29	10.74	212,825	10.469	-3.50%
2014-04-04	0	0.143	0.143	0.144	0.142	0.149	33,224,000	4,829,120	0.1454	10.67	10.67	10.74	10.59	11.12	445,364	10.843	0.70%
2014-04-03	0	0.142	0.142	0.143	0.140	0.153	50,996,000	7,407,196	0.1453	10.59	10.59	10.67	10.44	11.41	683,596	10.836	1.43%
2014-04-02	0	0.140	0.140	0.141	0.136	0.146	21,887,600	3,100,016	0.1416	10.44	10.44	10.52	10.15	10.89	293,401	10.566	-1.41%
2014-04-01	0	0.142	0.141	0.142	0.138	0.148	22,864,800	3,269,338	0.1430	10.59	10.52	10.59	10.29	11.04	306,500	10.667	2.90%
2014-03-31	0	0.138	0.137	0.138	0.137	0.145	21,987,865	3,051,044	0.1388	10.29	10.22	10.29	10.22	10.82	294,745	10.351	-2.13%
2014-03-28	0	0.141	0.141	0.142	0.139	0.149	25,704,000	3,674,268	0.1429	10.52	10.52	10.59	10.37	11.12	344,560	10.664	1.44%
2014-03-27	0	0.139	0.139	0.140	0.139	0.150	44,672,500	6,347,002	0.1421	10.37	10.37	10.44	10.37	11.19	598,830	10.599	-6.71%
2014-03-26	0	0.149	0.149	0.150	0.148	0.152	29,292,000	4,382,730	0.1496	11.12	11.12	11.19	11.04	11.34	392,656	11.162	-1.32%
2014-03-25	0	0.151	0.151	0.152	0.151	0.158	25,642,040	3,933,751	0.1534	11.26	11.26	11.34	11.26	11.79	343,729	11.444	-3.82%
2014-03-24	0	0.157	0.156	0.157	0.154	0.163	28,244,120	4,449,925	0.1576	11.71	11.64	11.71	11.49	12.16	378,610	11.753	-1.87%
2014-03-21	0	0.160	0.158	0.162	0.150	0.163	92,204,000	14,419,732	0.1564	11.94	11.79	12.09	11.19	12.16	1,235,985	11.667	3.23%
2014-03-20	0	0.155	0.155	0.156	0.150	0.160	63,592,000	9,796,992	0.1541	11.56	11.56	11.64	11.19	11.94	852,444	11.493	-2.52%
2014-03-19	0	0.159	0.157	0.158	0.138	0.166	273,806,000	43,155,702	0.1576	11.86	11.71	11.79	10.29	12.38	3,670,342	11.758	15.22%
2014-03-18	0	0.138	0.138	0.139	0.137	0.147	48,808,000	6,832,132	0.1400	10.29	10.29	10.37	10.22	10.97	654,266	10.442	-4.83%
2014-03-17	0	0.145	0.144	0.146	0.140	0.158	41,412,000	6,074,328	0.1467	10.82	10.74	10.89	10.44	11.79	555,124	10.942	-6.45%
2014-03-14	0	0.155	0.154	0.155	0.152	0.160	33,252,000	5,172,648	0.1556	11.56	11.49	11.56	11.34	11.94	445,740	11.605	-1.90%
2014-03-13	0	0.158	0.158	0.159	0.158	0.168	53,660,000	8,638,474	0.1610	11.79	11.79	11.86	11.79	12.53	719,307	12.009	-0.63%
2014-03-12	0	0.159	0.159	0.160	0.158	0.172	60,300,000	9,758,128	0.1618	11.86	11.86	11.94	11.79	12.83	808,315	12.072	-5.36%
2014-03-11	0	0.168	0.167	0.169	0.163	0.176	50,493,600	8,574,204	0.1698	12.53	12.46	12.61	12.16	13.13	676,862	12.668	1.82%
2014-03-10	0	0.165	0.165	0.166	0.163	0.170	35,562,060	5,916,625	0.1664	12.31	12.31	12.38	12.16	12.68	476,706	12.411	-2.94%
2014-03-07	0	0.170	0.169	0.170	0.164	0.180	55,044,000	9,424,372	0.1712	12.68	12.61	12.68	12.23	13.43	737,859	12.773	0.59%
2014-03-06	0	0.169	0.168	0.169	0.167	0.172	26,473,600	4,470,468	0.1689	12.61	12.53	12.61	12.46	12.83	354,876	12.597	-0.59%
2014-03-05	0	0.170	0.168	0.170	0.165	0.179	52,815,400	9,010,784	0.1706	12.68	12.53	12.68	12.31	13.35	707,985	12.727	-3.41%
2014-03-04	0	0.176	0.176	0.177	0.173	0.183	44,166,140	7,806,581	0.1768	13.13	13.13	13.20	12.91	13.65	592,043	13.186	-3.83%
2014-03-03	0	0.183	0.180	0.181	0.166	0.185	86,756,000	15,597,560	0.1798	13.65	13.43	13.50	12.38	13.80	1,162,956	13.412	5.78%
2014-02-28	0	0.173	0.172	0.173	0.172	0.181	40,708,040	7,166,414	0.1760	12.91	12.83	12.91	12.83	13.50	545,687	13.133	-1.70%
2014-02-27	0	0.176	0.175	0.177	0.174	0.188	75,728,000	13,538,660	0.1788	13.13	13.05	13.20	12.98	14.02	1,015,126	13.337	-2.22%
2014-02-26	0	0.180	0.179	0.180	0.153	0.192	285,053,600	51,638,623	0.1812	13.43	13.35	13.43	11.41	14.32	3,821,115	13.514	14.65%
2014-02-25	0	0.157	0.157	0.158	0.154	0.171	124,738,000	19,923,696	0.1597	11.71	11.71	11.79	11.49	12.76	1,672,100	11.915	-7.65%
2014-02-24	0	0.170	0.170	0.171	0.169	0.181	50,708,120	8,756,863	0.1727	12.68	12.68	12.76	12.61	13.50	679,737	12.883	-4.49%
2014-02-21	0	0.178	0.179	0.180	0.176	0.184	49,388,320	8,858,906	0.1794	13.28	13.35	13.43	13.13	13.73	662,046	13.381	-0.56%
2014-02-20	0	0.179	0.179	0.180	0.178	0.193	61,579,300	11,262,970	0.1829	13.35	13.35	13.43	13.28	14.40	825,464	13.644	-6.28%
2014-02-19	0	0.191	0.190	0.191	0.170	0.201	191,956,000	35,451,066	0.1847	14.25	14.17	14.25	12.68	14.99	2,573,151	13.777	0.00%
2014-02-18	0	0.191	0.191	0.192	0.184	0.222	329,431,680	65,571,003	0.1990	14.25	14.25	14.32	13.73	16.56	4,415,999	14.849	-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	15.59	15.59	15.67	14.17	17.23	13,502,086	16.078	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	13.50	13.50	13.58	8.654	16.19	19,012,438	13.620	49.59%
2014-02-13	0	0.121	0.120	0.121	0.120	0.131	68,820,260	8,549,099	0.1242	9.027	8.952	9.027	8.952	9.773	922,529	9.2670	-7.63%
2014-02-12	0	0.131	0.130	0.132	0.130	0.146	96,150,000	13,040,540	0.1356	9.773	9.698	9.847	9.698	10.89	1,288,881	10.118	-8.39%
2014-02-11	0	0.143	0.143	0.144	0.143	0.153	60,930,000	8,925,430	0.1465	10.67	10.67	10.74	10.67	11.41	816,761	10.928	-4.03%
2014-02-10	0	0.149	0.147	0.149	0.145	0.153	102,190,000	15,193,230	0.1487	11.12	10.97	11.12	10.82	11.41	1,369,847	11.091	-1.32%
2014-02-07	0	0.151	0.150	0.151	0.145	0.158	53,100,000	8,029,440	0.1512	11.26	11.19	11.26	10.82	11.79	711,800	11.280	1.34%
2014-02-06	0	0.149	0.149	0.150	0.135	0.161	143,888,000	21,159,336	0.1471	11.12	11.12	11.19	10.07	12.01	1,928,804	10.970	-1.97%
2014-02-05	0	0.152	0.151	0.152	0.148	0.199	176,520,000	30,435,880	0.1724	11.34	11.26	11.34	11.04	14.85	2,366,233	12.863	-18.28%
2014-02-04	0	0.930	0.920	0.930	0.880	1.000	26,572,000	24,947,360	0.9389	13.88	13.73	13.88	13.13	14.92	1,780,975	14.008	-4.12%
2014-01-30	0	0.970	0.950	0.960	0.910	1.000	44,620,688	42,595,985	0.9546	14.47	14.17	14.32	13.58	14.92	2,990,679	14.243	-4.90%
2014-01-29	0	1.020	1.020	1.030	0.860	1.220	249,504,200	264,342,625	1.0595	15.22	15.22	15.37	12.83	18.20	16,722,895	15.807	14.61%
2014-01-28	0	0.890	0.850	0.860	0.720	1.650	309,876,440	306,581,850	0.9894	13.28	12.68	12.83	10.74	24.62	20,769,314	14.761	-46.06%
2014-01-27	0	1.650	1.650	1.660	1.500	2.950	127,885,804	243,582,641	1.9047	24.62	24.62	24.77	22.38	44.01	8,571,482	28.418	-58.44%
2014-01-24	1	-	-	-	-	-	0	0	-	59.23	-	-	-	-	0	-	0.00%
2014-01-23	1	-	-	-	-	-	0	0	-	59.23	-	-	-	-	0	-	0.00%
2014-01-22	1	-	-	-	-	-	0	0	-	59.23	-	-	-	-	0	-	0.00%
2014-01-21	1	-	-	-	-	-	0	0	-	59.23	-	-	-	-	0	-	0.00%
2014-01-20	1	-	-	-	-	-	0	0	-	59.23	-	-	-	-	0	-	0.00%
2014-01-17	1	-	-	-	-	-	0	0	-	59.23	-	-	-	-	0	-	0.00%
2014-01-16	1	-	-	-	-	-	0	0	-	59.23	-	-	-	-	0	-	0.00%
2014-01-15	1	-	-	-	-	-	0	0	-	59.23	-	-	-	-	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	59.23	59.08	59.23	57.89	59.98	2,677,012	59.226	-0.75%
2014-01-13	0	4.000	3.980	3.990	3.960	4.190	37,239,020	150,077,666	4.0301	59.68	59.38	59.53	59.08	62.51	2,495,927	60.129	1.52%
2014-01-10	0	3.940	3.940	3.950	3.310	4.100	62,487,792	238,935,666	3.8237	58.78	58.78	58.93	49.38	61.17	4,188,213	57.050	20.86%
2014-01-09	1	-	-	-	-	-	0	0	-	48.64	-	-	-	-	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	48.64	48.34	48.64	47.74	64.16	3,662,980	52.649	-19.51%
2014-01-07	0	4.050	4.040	4.050	2.900	5.810	75,551,820	343,478,592	4.5463	60.43	60.28	60.43	43.27	86.68	5,063,823	67.830	-28.95%
2014-01-06	0	5.700	5.690	5.700	5.540	5.770	30,820,308	175,497,369	5.6942	85.04	84.89	85.04	82.66	86.09	2,065,716	84.957	2.52%
2014-01-03	0	5.560	5.550	5.590	5.300	5.600	16,751,680	92,261,834	5.5076	82.95	82.81	83.40	79.08	83.55	1,122,773	82.173	4.91%
2014-01-02	0	5.300	5.250	5.300	4.980	5.310	20,973,668	109,395,640	5.2159	79.08	78.33	79.08	74.30	79.22	1,405,750	77.820	6.43%
2013-12-31	0	4.980	4.970	4.980	4.910	5.000	13,009,888	64,756,164	4.9775	74.30	74.15	74.30	73.26	74.60	871,981	74.263	2.05%
2013-12-30	0	4.880	4.840	4.870	4.700	4.880	17,931,980	86,466,220	4.8219	72.81	72.21	72.66	70.12	72.81	1,201,882	71.942	5.17%
2013-12-27	0	4.640	4.640	4.650	4.310	4.650	28,232,728	127,566,697	4.5184	69.23	69.23	69.38	64.30	69.38	1,892,285	67.414	5.94%
2013-12-24	0	4.380	4.340	4.390	3.510	4.480	10,079,404	43,014,304	4.2675	65.35	64.75	65.50	52.37	66.84	675,567	63.671	0.46%
2013-12-23	0	4.360	4.340	4.360	4.150	4.380	12,101,600	52,081,840	4.3037	65.05	64.75	65.05	61.92	65.35	811,104	64.211	5.83%
2013-12-20	0	4.120	4.120	4.130	3.970	4.160	12,496,101	51,184,387	4.0960	61.47	61.47	61.62	59.23	62.07	837,545	61.112	4.04%
2013-12-19	0	3.960	3.950	3.980	3.720	3.980	13,156,848	51,237,157	3.8943	59.08	58.93	59.38	55.50	59.38	881,831	58.103	5.88%
2013-12-18	0	3.740	3.730	3.740	3.630	3.750	9,447,472	34,929,891	3.6973	55.80	55.65	55.80	54.16	55.95	633,212	55.163	3.03%
2013-12-17	0	3.630	3.620	3.630	3.460	3.650	14,506,800	52,050,308	3.5880	54.16	54.01	54.16	51.62	54.46	972,311	53.533	2.54%
2013-12-16	0	3.540	3.510	3.540	3.460	3.590	5,473,180	19,316,442	3.5293	52.82	52.37	52.82	51.62	53.56	366,837	52.657	0.85%
2013-12-13	0	3.510	3.490	3.510	3.460	3.600	6,152,000	21,817,940	3.5465	52.37	52.07	52.37	51.62	53.71	412,335	52.913	0.86%
2013-12-12	0	3.480	3.480	3.490	3.230	3.500	12,954,544	43,661,109	3.3703	51.92	51.92	52.07	48.19	52.22	868,272	50.285	5.78%
2013-12-11	0	3.290	3.270	3.280	3.200	3.300	8,556,160	27,858,364	3.2559	49.09	48.79	48.94	47.74	49.24	573,472	48.578	1.86%
2013-12-10	0	3.230	3.210	3.230	3.140	3.240	6,847,680	21,915,303	3.2004	48.19	47.89	48.19	46.85	48.34	458,962	47.750	1.25%
2013-12-09	0	3.190	3.170	3.190	3.160	3.210	3,444,896	10,994,069	3.1914	47.59	47.30	47.59	47.15	47.89	230,892	47.616	0.95%
2013-12-06	0	3.160	3.130	3.160	3.100	3.170	2,788,000	8,772,560	3.1465	47.15	46.70	47.15	46.25	47.30	186,864	46.946	1.28%
2013-12-05	0	3.120	3.110	3.120	3.110	3.150	4,554,560	14,251,812	3.1291	46.55	46.40	46.55	46.40	47.00	305,267	46.686	0.32%
2013-12-04	0	3.110	3.090	3.110	3.060	3.120	3,897,796	12,040,341	3.0890	46.40	46.10	46.40	45.65	46.55	261,248	46.088	1.30%
2013-12-03	0	3.070	3.060	3.070	2.940	3.070	12,063,148	36,251,009	3.0051	45.80	45.65	45.80	43.86	45.80	808,526	44.836	4.07%
2013-12-02	0	2.950	2.940	2.950	2.890	2.950	4,099,068	11,979,173	2.9224	44.01	43.86	44.01	43.12	44.01	274,738	43.602	1.03%
2013-11-29	0	2.920	2.910	2.920	2.780	2.930	2,241,548	6,483,414	2.8924	43.57	43.42	43.57	41.48	43.72	150,239	43.154	0.00%
2013-11-28	0	2.920	2.910	2.920	2.870	2.920	3,386,144	9,820,271	2.9001	43.57	43.42	43.57	42.82	43.57	226,955	43.270	0.34%
2013-11-27	0	2.910	2.900	2.910	2.840	2.910	3,007,915	8,640,982	2.8727	43.42	43.27	43.42	42.37	43.42	201,604	42.861	1.75%
2013-11-26	0	2.860	2.860	2.880	2.820	2.870	4,027,436	11,479,221	2.8503	42.67	42.67	42.97	42.07	42.82	269,937	42.526	1.42%
2013-11-25	0	2.820	2.810	2.820	2.730	2.830	4,504,248	12,597,014	2.7967	42.07	41.92	42.07	40.73	42.22	301,895	41.726	2.55%
2013-11-22	0	2.750	2.740	2.760	2.600	2.760	6,778,144	18,332,152	2.7046	41.03	40.88	41.18	38.79	41.18	454,302	40.352	3.77%
2013-11-21	0	2.650	2.630	2.650	2.550	2.650	5,349,868	13,965,570	2.6105	39.54	39.24	39.54	38.05	39.54	358,572	38.948	3.52%
2013-11-20	0	2.560	2.550	2.560	2.500	2.580	3,276,338	8,335,978	2.5443	38.19	38.05	38.19	37.30	38.49	219,595	37.961	1.99%
2013-11-19	0	2.510	2.500	2.510	2.450	2.510	3,348,460	8,295,598	2.4774	37.45	37.30	37.45	36.55	37.45	224,429	36.963	0.40%
2013-11-18	0	2.500	2.470	2.510	2.470	2.540	2,104,000	5,280,700	2.5098	37.30	36.85	37.45	36.85	37.90	141,020	37.447	0.00%
2013-11-15	0	2.500	2.480	2.500	2.460	2.520	2,168,420	5,401,662	2.4911	37.30	37.00	37.30	36.70	37.60	145,337	37.166	0.00%
2013-11-14	0	2.500	2.480	2.490	2.380	2.530	3,394,948	8,412,121	2.4778	37.30	37.00	37.15	35.51	37.75	227,545	36.969	2.46%
2013-11-13	0	2.440	2.390	2.440	2.380	2.500	2,204,400	5,404,560	2.4517	36.40	35.66	36.40	35.51	37.30	147,749	36.579	-2.40%
2013-11-12	0	2.500	2.490	2.500	2.460	2.520	2,141,600	5,362,320	2.5039	37.30	37.15	37.30	36.70	37.60	143,540	37.358	0.40%
2013-11-11	0	2.490	2.490	2.500	2.340	2.500	5,411,048	13,330,547	2.4636	37.15	37.15	37.30	34.91	37.30	362,673	36.756	6.87%
2013-11-08	0	2.330	2.310	2.320	2.240	2.340	3,846,940	8,794,652	2.2861	34.76	34.47	34.61	33.42	34.91	257,839	34.109	3.56%
2013-11-07	0	2.250	2.250	2.270	2.140	2.400	3,642,720	8,143,584	2.2356	33.57	33.57	33.87	31.93	35.81	244,151	33.355	4.65%
2013-11-06	0	2.150	2.120	2.150	2.120	2.150	1,702,160	3,620,032	2.1267	32.08	31.63	32.08	31.63	32.08	114,086	31.731	0.47%
2013-11-05	0	2.140	2.120	2.140	2.110	2.150	1,158,356	2,464,572	2.1276	31.93	31.63	31.93	31.48	32.08	77,638	31.744	0.00%
2013-11-04	0	2.140	2.130	2.140	2.120	2.160	967,200	2,071,672	2.1419	31.93	31.78	31.93	31.63	32.23	64,826	31.957	0.00%
2013-11-01	0	2.140	2.110	2.140	2.110	2.150	1,092,504	2,326,133	2.1292	31.93	31.48	31.93	31.48	32.08	73,225	31.767	0.47%
2013-10-31	0	2.130	2.130	2.150	2.120	2.200	1,528,800	3,258,168	2.1312	31.78	31.78	32.08	31.63	32.82	102,467	31.797	-0.93%
2013-10-30	0	2.150	2.130	2.160	2.100	2.150	1,009,048	2,142,665	2.1235	32.08	31.78	32.23	31.33	32.08	67,631	31.682	2.38%
2013-10-29	0	2.100	2.100	2.110	2.080	2.150	1,563,416	3,307,292	2.1154	31.33	31.33	31.48	31.03	32.08	104,787	31.562	-0.94%
2013-10-28	0	2.120	2.130	2.140	2.110	2.160	1,798,444	3,822,427	2.1254	31.63	31.78	31.93	31.48	32.23	120,540	31.711	-1.40%
2013-10-25	0	2.150	2.150	2.160	2.110	2.180	2,796,480	6,030,486	2.1565	32.08	32.08	32.23	31.48	32.53	187,433	32.174	1.90%
2013-10-24	0	2.110	2.110	2.120	2.080	2.170	1,503,224	3,170,504	2.1091	31.48	31.48	31.63	31.03	32.38	100,753	31.468	-0.47%
2013-10-23	0	2.120	2.100	2.120	2.080	2.140	4,322,232	9,131,786	2.1127	31.63	31.33	31.63	31.03	31.93	289,695	31.522	1.44%
2013-10-22	0	2.090	2.070	2.080	2.040	2.090	4,040,056	8,355,513	2.0682	31.18	30.88	31.03	30.44	31.18	270,783	30.857	2.96%
2013-10-21	0	2.030	2.000	2.030	1.960	2.040	5,124,240	10,316,421	2.0133	30.29	29.84	30.29	29.24	30.44	343,450	30.038	4.10%
2013-10-18	0	1.950	1.930	1.950	1.910	1.970	660,000	1,275,240	1.9322	29.09	28.80	29.09	28.50	29.39	44,236	28.828	-0.51%
2013-10-17	0	1.960	1.900	1.960	1.900	1.970	1,078,492	2,076,150	1.9250	29.24	28.35	29.24	28.35	29.39	72,285	28.722	1.03%
2013-10-16	0	1.940	1.920	1.940	1.900	1.960	748,720	1,449,386	1.9358	28.94	28.65	28.94	28.35	29.24	50,183	28.882	1.04%
2013-10-15	0	1.920	1.900	1.920	1.850	1.980	1,313,960	2,494,163	1.8982	28.65	28.35	28.65	27.60	29.54	88,068	28.321	0.00%
2013-10-11	0	1.920	1.880	1.920	1.600	1.960	3,231,248	6,110,271	1.8910	28.65	28.05	28.65	23.87	29.24	216,573	28.213	-1.03%
2013-10-10	0	1.940	1.940	1.970	1.900	1.990	2,096,700	4,076,683	1.9443	28.94	28.94	29.39	28.35	29.69	140,530	29.009	-2.02%
2013-10-09	0	1.980	1.950	1.980	1.900	1.980	3,450,672	6,759,743	1.9590	29.54	29.09	29.54	28.35	29.54	231,280	29.228	1.54%
2013-10-08	0	1.950	1.940	1.950	1.880	1.960	2,268,400	4,353,104	1.9190	29.09	28.94	29.09	28.05	29.24	152,038	28.632	3.72%
2013-10-07	0	1.880	1.860	1.890	1.830	1.890	469,520	878,910	1.8719	28.05	27.75	28.20	27.30	28.20	31,469	27.929	2.73%
2013-10-04	0	1.830	1.810	1.830	1.820	1.850	316,000	577,840	1.8286	27.30	27.01	27.30	27.15	27.60	21,180	27.283	-0.54%
2013-10-03	0	1.840	1.830	1.840	1.810	1.850	464,968	848,960	1.8258	27.45	27.30	27.45	27.01	27.60	31,164	27.241	1.66%
2013-10-02	0	1.810	1.800	1.850	1.800	1.850	425,600	777,512	1.8269	27.01	26.86	27.60	26.86	27.60	28,526	27.257	0.00%
2013-09-30	0	1.810	1.800	1.810	1.770	1.820	1,868,000	3,359,848	1.7986	27.01	26.86	27.01	26.41	27.15	125,202	26.835	1.12%
2013-09-27	0	1.790	1.780	1.800	1.750	1.810	1,076,636	1,923,841	1.7869	26.71	26.56	26.86	26.11	27.01	72,161	26.660	1.70%
2013-09-26	0	1.760	1.750	1.770	1.710	1.780	2,068,720	3,614,508	1.7472	26.26	26.11	26.41	25.51	26.56	138,655	26.068	2.92%
2013-09-25	0	1.710	1.610	1.710	1.550	1.740	1,028,208	1,717,862	1.6707	25.51	24.02	25.51	23.13	25.96	68,915	24.927	0.59%
2013-09-24	0	1.700	1.680	1.700	1.660	1.730	458,080	779,769	1.7023	25.36	25.07	25.36	24.77	25.81	30,703	25.398	-0.58%
2013-09-23	0	1.710	1.700	1.710	1.650	1.730	1,160,000	1,955,120	1.6854	25.51	25.36	25.51	24.62	25.81	77,748	25.147	2.40%
2013-09-19	0	1.670	1.670	1.680	1.530	1.680	4,011,020	6,514,427	1.6241	24.92	24.92	25.07	22.83	25.07	268,837	24.232	9.15%
2013-09-18	0	1.530	1.500	1.530	1.430	1.550	3,947,040	5,809,577	1.4719	22.83	22.38	22.83	21.34	23.13	264,548	21.960	6.25%
2013-09-17	0	1.440	1.400	1.440	1.400	1.450	1,837,600	2,617,720	1.4245	21.48	20.89	21.48	20.89	21.63	123,164	21.254	2.13%
2013-09-16	0	1.410	1.360	1.410	1.330	1.430	2,152,000	2,971,760	1.3809	21.04	20.29	21.04	19.84	21.34	144,237	20.603	-0.70%
2013-09-13	0	1.420	1.380	1.420	1.380	1.430	637,120	891,552	1.3993	21.19	20.59	21.19	20.59	21.34	42,703	20.878	0.00%
2013-09-12	0	1.420	1.370	1.420	1.380	1.420	764,000	1,073,880	1.4056	21.19	20.44	21.19	20.59	21.19	51,207	20.971	0.71%
2013-09-11	0	1.410	1.380	1.410	1.350	1.410	602,164	832,856	1.3831	21.04	20.59	21.04	20.14	21.04	40,360	20.636	1.44%
2013-09-10	0	1.390	1.370	1.390	1.350	1.390	283,396	386,494	1.3638	20.74	20.44	20.74	20.14	20.74	18,994	20.348	-0.71%
2013-09-09	0	1.400	1.350	1.400	1.350	1.400	196,000	268,520	1.3700	20.89	20.14	20.89	20.14	20.89	13,137	20.440	-1.41%
2013-09-06	0	1.420	1.390	1.420	1.370	1.420	1,134,140	1,581,710	1.3946	21.19	20.74	21.19	20.44	21.19	76,015	20.808	1.43%
2013-09-05	0	1.400	1.360	1.400	1.360	1.400	680,000	930,720	1.3687	20.89	20.29	20.89	20.29	20.89	45,577	20.421	-1.41%
2013-09-04	0	1.420	1.360	1.420	1.400	1.460	428,280	609,292	1.4226	21.19	20.29	21.19	20.89	21.78	28,705	21.226	0.71%
2013-09-03	0	1.410	1.370	1.400	1.400	1.490	1,335,052	1,893,410	1.4182	21.04	20.44	20.89	20.89	22.23	89,481	21.160	-1.40%
2013-09-02	0	1.430	1.400	1.430	1.400	1.480	840,000	1,194,440	1.4220	21.34	20.89	21.34	20.89	22.08	56,301	21.215	-3.38%
2013-08-30	0	1.480	1.440	1.480	1.400	1.540	5,458,400	7,946,904	1.4559	22.08	21.48	22.08	20.89	22.98	365,847	21.722	3.50%
2013-08-29	0	1.430	1.390	1.440	1.370	1.450	1,186,768	1,672,163	1.4090	21.34	20.74	21.48	20.44	21.63	79,543	21.022	3.62%
2013-08-28	0	1.380	1.350	1.380	1.260	1.390	148,000	203,160	1.3727	20.59	20.14	20.59	18.80	20.74	9,920	20.481	-1.43%
2013-08-27	0	1.400	1.360	1.400	1.370	1.400	80,000	110,200	1.3775	20.89	20.29	20.89	20.44	20.89	5,362	20.552	0.00%
2013-08-26	0	1.400	1.360	1.400	1.350	1.430	908,000	1,245,240	1.3714	20.89	20.29	20.89	20.14	21.34	60,858	20.461	-2.78%
2013-08-23	0	1.440	1.390	1.440	1.380	1.450	1,506,884	2,114,797	1.4034	21.48	20.74	21.48	20.59	21.63	100,998	20.939	3.60%
2013-08-22	0	1.390	1.390	1.400	1.370	1.400	412,780	574,109	1.3908	20.74	20.74	20.89	20.44	20.89	27,666	20.751	2.21%
2013-08-21	0	1.360	1.360	1.390	1.350	1.400	344,000	474,000	1.3779	20.29	20.29	20.74	20.14	20.89	23,056	20.558	-3.55%
2013-08-20	0	1.410	1.390	1.410	1.390	1.450	1,144,000	1,605,960	1.4038	21.04	20.74	21.04	20.74	21.63	76,676	20.945	0.71%
2013-08-19	0	1.400	1.390	1.410	1.390	1.550	2,247,520	3,235,752	1.4397	20.89	20.74	21.04	20.74	23.13	150,639	21.480	-4.76%
2013-08-16	0	1.470	1.410	1.470	1.370	1.510	4,551,360	6,497,328	1.4276	21.93	21.04	21.93	20.44	22.53	305,053	21.299	7.30%
2013-08-15	0	1.370	1.290	1.370	1.280	1.400	2,368,836	3,120,453	1.3173	20.44	19.25	20.44	19.10	20.89	158,770	19.654	1.48%
2013-08-13	0	1.350	1.280	1.360	1.300	1.510	2,356,316	3,274,417	1.3896	20.14	19.10	20.29	19.40	22.53	157,931	20.733	-3.57%
2013-08-12	0	1.400	1.300	1.400	1.300	1.480	5,025,920	6,928,990	1.3787	20.89	19.40	20.89	19.40	22.08	336,860	20.569	1.45%
2013-08-09	0	1.380	1.230	1.380	1.120	1.380	3,043,200	3,970,015	1.3046	20.59	18.35	20.59	16.71	20.59	203,969	19.464	15.00%
2013-08-08	0	1.200	1.100	1.200	1.120	1.200	336,000	385,120	1.1462	17.90	16.41	17.90	16.71	17.90	22,520	17.101	0.00%
2013-08-07	0	1.200	1.140	1.200	1.140	1.250	400,000	480,576	1.2014	17.90	17.01	17.90	17.01	18.65	26,810	17.925	0.00%
2013-08-06	0	1.200	1.200	1.240	1.200	1.350	2,306,668	2,947,705	1.2779	17.90	17.90	18.50	17.90	20.14	154,603	19.066	-1.64%
2013-08-05	0	1.220	1.180	1.220	1.010	1.240	3,243,780	3,568,683	1.1002	18.20	17.61	18.20	15.07	18.50	217,413	16.414	20.79%
2013-08-02	0	1.010	1.010	1.080	1.000	1.090	1,116,000	1,147,920	1.0286	15.07	15.07	16.11	14.92	16.26	74,799	15.347	-7.34%
2013-08-01	0	1.090	1.050	1.200	1.090	1.090	64,800	70,576	1.0891	16.26	15.67	17.90	16.26	16.26	4,343	16.250	0.00%
2013-07-31	0	1.090	1.010	1.100	1.090	1.150	123,040	137,161	1.1148	16.26	15.07	16.41	16.26	17.16	8,247	16.632	-0.91%
2013-07-30	0	1.100	1.080	1.170	1.080	1.240	2,085,808	2,309,101	1.1071	16.41	16.11	17.46	16.11	18.50	139,800	16.517	-11.29%
2013-07-29	0	1.240	1.040	1.240	0.930	1.260	7,389,968	7,748,660	1.0485	18.50	15.52	18.50	13.88	18.80	495,309	15.644	37.78%
2013-07-26	0	0.900	0.800	0.900	0.790	0.930	1,245,616	1,093,868	0.8782	13.43	11.94	13.43	11.79	13.88	83,487	13.102	5.88%
2013-07-25	0	0.850	0.770	0.850	0.740	0.850	5,960,048	4,494,035	0.7540	12.68	11.49	12.68	11.04	12.68	399,469	11.250	11.84%
2013-07-24	0	0.760	0.730	0.760	0.730	0.760	474,236	349,907	0.7378	11.34	10.89	11.34	10.89	11.34	31,785	11.008	-1.30%
2013-07-23	0	0.770	0.750	0.770	0.740	0.770	1,440,640	1,077,254	0.7478	11.49	11.19	11.49	11.04	11.49	96,558	11.157	1.32%
2013-07-22	0	0.760	0.162	0.760	0.730	0.770	680,000	504,800	0.7424	11.34	2.417	11.34	10.89	11.49	45,577	11.076	0.00%
2013-07-19	0	0.760	0.730	0.760	0.740	0.780	322,768	247,537	0.7669	11.34	10.89	11.34	11.04	11.64	21,633	11.442	-2.56%
2013-07-18	0	0.780	0.730	0.780	0.720	0.780	410,200	309,090	0.7535	11.64	10.89	11.64	10.74	11.64	27,493	11.242	-1.89%
2013-07-17	0	3.180	3.040	3.190	3.030	3.180	20,000	62,100	3.1050	11.86	11.34	11.90	11.30	11.86	5,362	11.582	-0.31%
2013-07-16	0	3.190	3.040	3.190	3.000	3.190	220,600	676,800	3.0680	11.90	11.34	11.90	11.19	11.90	59,142	11.444	2.57%
2013-07-15	0	3.110	3.000	3.110	3.010	3.130	70,446	216,315	3.0706	11.60	11.19	11.60	11.23	11.67	18,886	11.453	0.00%
2013-07-12	0	3.110	2.990	3.110	2.970	3.130	140,000	425,000	3.0357	11.60	11.15	11.60	11.08	11.67	37,534	11.323	2.30%
2013-07-11	0	3.040	2.930	3.040	2.900	3.150	217,012	653,634	3.0120	11.34	10.93	11.34	10.82	11.75	58,180	11.235	-1.62%
2013-07-10	0	3.090	2.990	3.090	2.980	3.090	50,054	151,654	3.0298	11.53	11.15	11.53	11.12	11.53	13,419	11.301	-0.32%
2013-07-09	0	3.100	2.950	3.100	2.950	3.100	114,000	346,020	3.0353	11.56	11.00	11.56	11.00	11.56	30,563	11.321	0.00%
2013-07-08	0	3.100	2.900	3.100	3.000	3.100	60,400	183,772	3.0426	11.56	10.82	11.56	11.19	11.56	16,193	11.349	-2.52%
2013-07-05	0	3.180	3.030	3.180	2.960	3.200	121,880	380,477	3.1217	11.86	11.30	11.86	11.04	11.94	32,676	11.644	0.63%
2013-07-04	0	3.160	3.040	3.160	3.000	3.380	210,880	672,092	3.1871	11.79	11.34	11.79	11.19	12.61	56,537	11.888	-0.32%
2013-07-03	0	3.170	2.800	3.170	2.800	3.180	120,000	366,000	3.0500	11.82	10.44	11.82	10.44	11.86	32,172	11.376	-2.46%
2013-07-02	0	3.250	3.000	3.250	3.150	3.250	102,000	328,300	3.2186	12.12	11.19	12.12	11.75	12.12	27,346	12.005	0.31%
2013-06-28	0	3.240	3.070	3.240	3.240	3.240	32,040	103,560	3.2322	12.09	11.45	12.09	12.09	12.09	8,590	12.056	-0.31%
2013-06-27	0	3.250	3.000	3.250	3.150	3.270	173,937	565,024	3.2484	12.12	11.19	12.12	11.75	12.20	46,632	12.117	-0.61%
2013-06-26	0	3.270	2.920	3.270	3.000	3.500	264,246	835,135	3.1604	12.20	10.89	12.20	11.19	13.05	70,844	11.788	9.73%
2013-06-25	0	2.980	2.800	2.980	2.810	3.000	280,600	827,388	2.9486	11.12	10.44	11.12	10.48	11.19	75,228	10.998	0.68%
2013-06-24	0	2.960	2.810	2.960	2.840	2.990	150,200	435,862	2.9019	11.04	10.48	11.04	10.59	11.15	40,268	10.824	-2.31%
2013-06-21	0	3.030	2.900	3.030	2.800	3.100	220,840	658,260	2.9807	11.30	10.82	11.30	10.44	11.56	59,207	11.118	4.48%
2013-06-20	0	2.900	2.910	3.000	2.650	3.000	216,400	610,820	2.8226	10.82	10.85	11.19	9.884	11.19	58,016	10.528	0.35%
2013-06-19	0	2.890	2.600	2.890	2.600	2.900	110,040	299,002	2.7172	10.78	9.698	10.78	9.698	10.82	29,502	10.135	3.58%
2013-06-18	0	2.790	2.530	2.790	2.710	3.000	131,388	366,252	2.7876	10.41	9.437	10.41	10.11	11.19	35,225	10.398	-7.00%
2013-06-17	0	3.000	2.760	3.030	2.800	3.000	160,000	458,900	2.8681	11.19	10.29	11.30	10.44	11.19	42,896	10.698	-2.91%
2013-06-14	0	3.090	3.090	3.100	2.850	3.090	140,025	412,572	2.9464	11.53	11.53	11.56	10.63	11.53	37,540	10.990	1.64%
2013-06-13	0	3.040	-	3.050	-	-	3,000	9,000	3.0000	11.34	-	11.38	-	-	804	11.190	0.00%
2013-06-11	0	3.040	3.040	3.050	2.800	3.040	60,500	174,780	2.8889	11.34	11.34	11.38	10.44	11.34	16,220	10.776	-0.33%
2013-06-10	0	3.050	-	3.050	-	-	400	1,160	2.9000	11.38	-	11.38	-	-	107	10.817	0.00%
2013-06-07	0	3.050	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
2013-06-06	0	3.050	-	-	3.050	3.050	10,000	30,500	3.0500	11.38	-	-	11.38	11.38	2,681	11.376	0.00%
2013-06-05	0	3.050	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
2013-06-04	0	3.050	-	3.250	-	-	0	0	-	11.38	-	12.12	-	-	0	-	0.00%
2013-06-03	0	3.050	3.000	3.200	3.050	3.050	25,428	77,012	3.0286	11.38	11.19	11.94	11.38	11.38	6,817	11.297	0.00%
2013-05-31	0	3.050	-	3.200	-	-	33	95	2.8788	11.38	-	11.94	-	-	9	10.738	0.00%
2013-05-30	0	3.050	-	3.200	-	-	2,192	6,466	2.9498	11.38	-	11.94	-	-	588	11.003	0.00%
2013-05-29	0	3.050	3.000	3.150	-	-	56	165	2.9464	11.38	11.19	11.75	-	-	15	10.990	0.00%
2013-05-28	0	3.050	3.000	3.200	3.050	3.200	30,240	95,224	3.1489	11.38	11.19	11.94	11.38	11.94	8,107	11.745	-3.17%
2013-05-27	0	3.150	-	3.250	-	-	0	0	-	11.75	-	12.12	-	-	0	-	0.00%
2013-05-24	0	3.150	3.000	3.250	-	-	2,340	7,020	3.0000	11.75	11.19	12.12	-	-	627	11.190	0.00%
2013-05-23	0	3.150	3.050	3.250	-	-	320	953	2.9781	11.75	11.38	12.12	-	-	86	11.108	0.00%
2013-05-22	0	3.150	2.950	3.300	3.150	3.350	30,185	99,036	3.2810	11.75	11.00	12.31	11.75	12.50	8,093	12.238	-3.67%
2013-05-21	0	3.270	3.100	3.350	-	-	1,000	3,200	3.2000	12.20	11.56	12.50	-	-	268	11.936	0.00%
2013-05-20	0	3.270	-	3.390	-	-	850	2,728	3.2094	12.20	-	12.64	-	-	228	11.971	0.00%
2013-05-16	0	3.270	3.100	3.290	3.180	3.270	46,400	149,162	3.2147	12.20	11.56	12.27	11.86	12.20	12,440	11.991	-3.25%
2013-05-15	0	3.380	3.180	3.390	3.280	3.380	60,440	199,146	3.2949	12.61	11.86	12.64	12.23	12.61	16,204	12.290	3.05%
2013-05-14	0	3.280	3.280	3.320	3.190	3.330	40,023	131,667	3.2898	12.23	12.23	12.38	11.90	12.42	10,730	12.271	-1.50%
2013-05-13	0	3.330	3.330	3.350	3.100	3.200	203,000	635,790	3.1320	12.42	12.42	12.50	11.56	11.94	54,424	11.682	7.42%
2013-05-10	0	3.100	3.120	3.240	3.010	3.010	11,640	34,968	3.0041	11.56	11.64	12.09	11.23	11.23	3,121	11.205	2.99%
2013-05-09	0	3.010	2.900	3.100	-	-	2,325	6,626	2.8499	11.23	10.82	11.56	-	-	623	10.630	0.00%
2013-05-08	0	3.010	3.010	3.120	-	-	675	1,923	2.8489	11.23	11.23	11.64	-	-	181	10.626	0.00%
2013-05-07	0	3.010	3.010	3.230	3.010	3.080	32,000	96,720	3.0225	11.23	11.23	12.05	11.23	11.49	8,579	11.274	-5.94%
2013-05-06	0	3.200	-	3.250	3.190	3.200	30,000	95,900	3.1967	11.94	-	12.12	11.90	11.94	8,043	11.924	0.63%
2013-05-03	0	3.180	3.140	3.180	3.080	3.200	194,000	612,400	3.1567	11.86	11.71	11.86	11.49	11.94	52,011	11.774	3.25%
2013-05-02	0	3.080	2.900	3.080	3.000	3.080	107,197	326,711	3.0478	11.49	10.82	11.49	11.19	11.49	28,739	11.368	-0.65%
2013-04-30	0	3.100	2.900	3.100	-	-	0	0	-	11.56	10.82	11.56	-	-	0	-	0.00%
2013-04-29	0	3.100	3.000	3.130	3.000	3.150	107,200	331,940	3.0965	11.56	11.19	11.67	11.19	11.75	28,740	11.550	-1.59%
2013-04-26	0	3.150	3.010	3.150	-	-	0	0	-	11.75	11.23	11.75	-	-	0	-	0.00%
2013-04-25	0	3.150	3.000	3.150	-	-	332	979	2.9488	11.75	11.19	11.75	-	-	89	10.999	0.00%
2013-04-24	0	3.150	3.000	3.150	3.000	3.150	120,980	376,914	3.1155	11.75	11.19	11.75	11.19	11.75	32,434	11.621	8.62%
2013-04-23	0	2.900	2.900	3.200	2.900	2.900	14,000	40,500	2.8929	10.82	10.82	11.94	10.82	10.82	3,753	10.790	-6.45%
2013-04-22	0	3.100	3.000	3.160	3.000	3.100	408,040	1,260,118	3.0882	11.56	11.19	11.79	11.19	11.56	109,395	11.519	3.33%
2013-04-19	0	3.000	2.930	3.000	3.000	3.000	12,000	35,860	2.9883	11.19	10.93	11.19	11.19	11.19	3,217	11.146	0.00%
2013-04-18	0	3.000	2.920	3.100	3.000	3.200	121,200	379,936	3.1348	11.19	10.89	11.56	11.19	11.94	32,493	11.693	-3.23%
2013-04-17	0	3.100	2.900	3.200	-	-	7	20	2.8571	11.56	10.82	11.94	-	-	2	10.657	0.00%
2013-04-16	0	3.100	3.000	3.100	2.900	3.100	150,000	448,100	2.9873	11.56	11.19	11.56	10.82	11.56	40,215	11.143	3.33%
2013-04-15	0	3.000	3.000	3.140	3.000	3.100	112,800	338,760	3.0032	11.19	11.19	11.71	11.19	11.56	30,241	11.202	-3.85%
2013-04-12	0	3.120	3.000	3.180	3.120	3.150	30,760	96,443	3.1353	11.64	11.19	11.86	11.64	11.75	8,247	11.695	-0.95%
2013-04-11	0	3.150	3.000	3.150	3.000	3.150	111,800	348,228	3.1147	11.75	11.19	11.75	11.19	11.75	29,973	11.618	5.00%
2013-04-10	0	3.000	2.920	3.050	3.000	3.000	51,137	152,134	2.9750	11.19	10.89	11.38	11.19	11.19	13,710	11.097	0.00%
2013-04-09	0	3.000	2.950	3.160	2.930	3.190	93,000	280,830	3.0197	11.19	11.00	11.79	10.93	11.90	24,933	11.263	2.39%
2013-04-08	0	2.930	2.750	3.100	-	-	1,160	3,190	2.7500	10.93	10.26	11.56	-	-	311	10.257	0.00%
2013-04-05	0	2.930	2.920	3.090	2.900	3.230	277,197	836,181	3.0166	10.93	10.89	11.53	10.82	12.05	74,316	11.252	-9.29%
2013-04-03	0	3.230	3.230	3.270	3.210	3.250	153,087	493,061	3.2208	12.05	12.05	12.20	11.97	12.12	41,042	12.013	0.62%
2013-04-02	0	3.210	3.210	3.230	3.120	3.300	360,814	1,163,125	3.2236	11.97	11.97	12.05	11.64	12.31	96,734	12.024	4.90%
2013-03-28	0	3.060	3.020	3.070	3.020	3.080	410,000	1,252,000	3.0537	11.41	11.26	11.45	11.26	11.49	109,920	11.390	-0.65%
2013-03-27	0	3.080	3.050	3.080	3.000	3.200	864,320	2,650,976	3.0671	11.49	11.38	11.49	11.19	11.94	231,722	11.440	3.01%
2013-03-26	0	2.990	2.900	2.990	2.880	2.990	213,577	626,856	2.9350	11.15	10.82	11.15	10.74	11.15	57,260	10.948	0.67%
2013-03-25	0	2.970	2.920	2.990	2.740	3.040	717,993	2,131,186	2.9683	11.08	10.89	11.15	10.22	11.34	192,492	11.072	6.07%
2013-03-22	0	2.800	2.750	2.810	2.660	2.800	174,365	480,640	2.7565	10.44	10.26	10.48	9.922	10.44	46,747	10.282	0.72%
2013-03-21	0	2.780	2.780	2.830	2.780	2.810	111,400	310,508	2.7873	10.37	10.37	10.56	10.37	10.48	29,866	10.397	-1.07%
2013-03-20	0	2.810	2.800	2.830	2.770	2.810	187,343	523,809	2.7960	10.48	10.44	10.56	10.33	10.48	50,226	10.429	2.18%
2013-03-19	0	2.750	2.730	2.800	2.650	2.800	275,800	757,558	2.7468	10.26	10.18	10.44	9.884	10.44	73,941	10.245	1.10%
2013-03-18	0	2.720	2.710	2.770	2.710	2.800	246,960	673,381	2.7267	10.15	10.11	10.33	10.11	10.44	66,209	10.170	0.00%
2013-03-15	0	2.720	2.710	2.770	2.710	2.750	116,280	316,249	2.7197	10.15	10.11	10.33	10.11	10.26	31,174	10.144	0.74%
2013-03-14	0	2.700	2.700	2.770	2.660	2.800	177,706	484,211	2.7248	10.07	10.07	10.33	9.922	10.44	47,643	10.163	1.89%
2013-03-13	0	2.650	2.650	2.700	2.600	2.680	472,880	1,253,706	2.6512	9.884	9.884	10.07	9.698	9.996	126,778	9.8890	-2.21%
2013-03-12	0	2.710	2.680	2.730	2.580	2.730	559,857	1,503,278	2.6851	10.11	9.996	10.18	9.623	10.18	150,097	10.015	-2.52%
2013-03-11	0	2.780	2.780	2.800	2.720	2.900	1,159,760	3,224,264	2.7801	10.37	10.37	10.44	10.15	10.82	310,929	10.370	-3.47%
2013-03-08	0	2.880	2.850	2.880	2.760	3.150	4,764,672	13,902,174	2.9178	10.74	10.63	10.74	10.29	11.75	1,277,399	10.883	4.73%
2013-03-07	0	2.750	2.700	2.800	2.150	3.200	9,434,568	27,082,686	2.8706	10.26	10.07	10.44	8.019	11.94	2,529,389	10.707	24.43%
2013-03-06	0	2.210	2.180	2.210	1.650	2.300	2,119,204	4,404,029	2.0782	8.243	8.131	8.243	6.154	8.579	568,154	7.7515	38.13%
2013-03-05	0	1.600	1.590	1.600	1.470	1.610	340,120	522,067	1.5349	5.968	5.931	5.968	5.483	6.005	91,185	5.7253	8.11%
2013-03-04	0	1.480	1.480	1.520	1.450	1.500	340,454	499,007	1.4657	5.520	5.520	5.670	5.408	5.595	91,275	5.4671	-1.33%
2013-03-01	0	1.500	1.400	1.510	1.500	1.520	230,377	345,916	1.5015	5.595	5.222	5.632	5.595	5.670	61,764	5.6006	5.63%
2013-02-28	0	1.420	1.400	1.420	1.250	1.450	64,000	88,680	1.3856	5.297	5.222	5.297	4.662	5.408	17,158	5.1684	2.90%
2013-02-27	0	1.380	1.250	1.440	1.380	1.380	47,050	63,660	1.3530	5.147	4.662	5.371	5.147	5.147	12,614	5.0468	0.00%
2013-02-26	0	1.380	1.350	1.380	1.380	1.380	55,000	75,650	1.3755	5.147	5.035	5.147	5.147	5.147	14,745	5.1304	0.00%
2013-02-25	0	1.380	1.360	1.390	1.380	1.390	217,800	301,674	1.3851	5.147	5.073	5.185	5.147	5.185	58,392	5.1664	-0.72%
2013-02-22	0	1.390	1.390	1.440	1.380	1.440	120,219	168,655	1.4029	5.185	5.185	5.371	5.147	5.371	32,230	5.2328	0.00%
2013-02-21	0	1.390	1.390	1.460	1.390	1.400	82,400	114,788	1.3931	5.185	5.185	5.446	5.185	5.222	22,091	5.1961	0.00%
2013-02-20	0	1.390	1.390	1.450	1.390	1.450	50,100	70,335	1.4039	5.185	5.185	5.408	5.185	5.408	13,432	5.2365	-2.11%
2013-02-19	0	1.420	1.400	1.450	1.400	1.420	220,450	309,813	1.4054	5.297	5.222	5.408	5.222	5.297	59,102	5.2420	-2.07%
2013-02-18	0	1.450	1.450	1.480	1.420	1.480	46,000	66,480	1.4452	5.408	5.408	5.520	5.297	5.520	12,333	5.3906	-2.03%
2013-02-15	0	1.480	1.400	1.480	1.500	1.500	21,720	32,343	1.4891	5.520	5.222	5.520	5.595	5.595	5,823	5.5543	4.96%
2013-02-14	0	1.410	1.400	1.500	1.410	1.440	70,000	99,000	1.4143	5.259	5.222	5.595	5.259	5.371	18,767	5.2753	-2.76%
2013-02-08	0	1.450	1.410	1.490	-	-	12	16	1.3333	5.408	5.259	5.558	-	-	3	4.9733	0.00%
2013-02-07	0	1.450	1.390	1.500	1.380	1.450	178,000	249,280	1.4004	5.408	5.185	5.595	5.147	5.408	47,721	5.2236	4.32%
2013-02-06	0	1.390	1.390	1.430	1.380	1.400	138,360	192,086	1.3883	5.185	5.185	5.334	5.147	5.222	37,094	5.1784	1.46%
2013-02-05	0	1.370	1.370	1.400	1.370	1.380	90,000	123,800	1.3756	5.110	5.110	5.222	5.110	5.147	24,129	5.1308	-2.14%
2013-02-04	0	1.400	1.380	1.450	1.400	1.420	173,691	243,679	1.4029	5.222	5.147	5.408	5.222	5.297	46,566	5.2330	0.00%
2013-02-01	0	1.400	1.400	1.450	1.360	1.450	60,043	84,655	1.4099	5.222	5.222	5.408	5.073	5.408	16,097	5.2589	5.26%
2013-01-31	0	1.330	1.330	1.430	1.310	1.430	3,066,000	4,031,080	1.3148	4.961	4.961	5.334	4.886	5.334	821,988	4.9041	-5.00%
2013-01-30	0	1.400	1.400	1.440	1.400	1.400	11,114	15,525	1.3969	5.222	5.222	5.371	5.222	5.222	2,980	5.2104	0.00%
2013-01-29	0	1.400	1.400	1.440	1.400	1.400	43,313	60,525	1.3974	5.222	5.222	5.371	5.222	5.222	11,612	5.2122	0.00%
2013-01-28	0	1.400	1.400	1.450	1.400	1.450	154,000	219,380	1.4245	5.222	5.222	5.408	5.222	5.408	41,287	5.3135	-1.41%
2013-01-25	0	1.420	1.400	1.480	1.420	1.460	250,160	359,492	1.4370	5.297	5.222	5.520	5.297	5.446	67,067	5.3602	-0.70%
2013-01-24	0	1.430	1.430	1.490	1.430	1.430	50,401	72,061	1.4298	5.334	5.334	5.558	5.334	5.334	13,512	5.3330	0.00%
2013-01-23	0	1.430	1.420	1.480	1.430	1.470	257,580	370,847	1.4397	5.334	5.297	5.520	5.334	5.483	69,057	5.3702	-2.72%
2013-01-22	0	1.470	1.460	1.490	1.400	1.490	232,881	338,262	1.4525	5.483	5.446	5.558	5.222	5.558	62,435	5.4178	3.52%
2013-01-21	0	1.420	1.410	1.450	1.380	1.450	837,641	1,179,580	1.4082	5.297	5.259	5.408	5.147	5.408	224,570	5.2526	4.41%
2013-01-18	0	1.360	1.310	1.340	1.340	1.360	264,400	357,896	1.3536	5.073	4.886	4.998	4.998	5.073	70,885	5.0490	2.26%
2013-01-17	0	1.330	1.290	1.330	1.280	1.330	107,600	138,668	1.2887	4.961	4.812	4.961	4.774	4.961	28,847	4.8070	0.00%
2013-01-16	0	1.330	1.270	1.330	1.280	1.340	297,600	391,956	1.3171	4.961	4.737	4.961	4.774	4.998	79,786	4.9126	1.53%
2013-01-15	0	1.310	1.270	1.330	1.250	1.310	30,000	38,300	1.2767	4.886	4.737	4.961	4.662	4.886	8,043	4.7619	-0.76%
2013-01-14	0	1.320	1.270	1.320	1.270	1.320	150,708	194,877	1.2931	4.924	4.737	4.924	4.737	4.924	40,405	4.8231	1.54%
2013-01-11	0	1.300	1.270	1.310	1.280	1.320	297,125	383,007	1.2890	4.849	4.737	4.886	4.774	4.924	79,659	4.8081	1.56%
2013-01-10	0	1.280	1.260	1.300	1.250	1.320	158,062	203,016	1.2844	4.774	4.700	4.849	4.662	4.924	42,376	4.7908	1.59%
2013-01-09	0	1.260	1.250	1.320	1.250	1.270	115,515	144,533	1.2512	4.700	4.662	4.924	4.662	4.737	30,969	4.6670	0.00%
2013-01-08	0	1.260	1.260	1.290	1.250	1.280	181,852	229,657	1.2629	4.700	4.700	4.812	4.662	4.774	48,754	4.7105	-1.56%
2013-01-07	0	1.280	1.280	1.310	1.280	1.340	156,200	202,012	1.2933	4.774	4.774	4.886	4.774	4.998	41,877	4.8239	-2.29%
2013-01-04	0	1.310	1.280	1.320	1.280	1.310	231,007	299,878	1.2981	4.886	4.774	4.924	4.774	4.886	61,933	4.8420	-2.24%
2013-01-03	0	1.340	1.310	1.340	1.310	1.340	426,337	567,625	1.3314	4.998	4.886	4.998	4.886	4.998	114,300	4.9661	0.00%
2013-01-02	0	1.340	1.300	1.340	1.290	1.380	898,965	1,195,716	1.3301	4.998	4.849	4.998	4.812	5.147	241,011	4.9613	9.84%
2012-12-31	0	1.220	1.210	1.270	-	-	0	0	-	4.551	4.513	4.737	-	-	0	-	0.00%
2012-12-28	0	1.220	1.210	1.260	1.210	1.220	140,000	169,700	1.2121	4.551	4.513	4.700	4.513	4.551	37,534	4.5213	-3.17%
2012-12-27	0	1.260	1.210	1.260	1.260	1.270	118,800	149,880	1.2616	4.700	4.513	4.700	4.700	4.737	31,850	4.7058	5.00%
2012-12-24	0	1.200	1.200	1.240	1.200	1.250	160,640	193,248	1.2030	4.476	4.476	4.625	4.476	4.662	43,067	4.4871	-0.83%
2012-12-21	0	1.210	1.210	1.240	1.190	1.210	75,243	89,929	1.1952	4.513	4.513	4.625	4.439	4.513	20,172	4.4580	1.68%
2012-12-20	0	1.190	1.190	1.240	1.190	1.200	104,080	124,251	1.1938	4.439	4.439	4.625	4.439	4.476	27,904	4.4529	0.85%
2012-12-19	0	1.180	1.180	1.280	1.180	1.200	160,220	190,450	1.1887	4.401	4.401	4.774	4.401	4.476	42,955	4.4337	-4.07%
2012-12-18	0	1.230	1.210	1.250	1.230	1.270	103,933	127,963	1.2312	4.588	4.513	4.662	4.588	4.737	27,864	4.5924	-3.91%
2012-12-17	0	1.280	1.240	1.280	1.190	1.340	917,820	1,164,530	1.2688	4.774	4.625	4.774	4.439	4.998	246,066	4.7326	9.40%
2012-12-14	0	1.170	1.170	1.210	1.160	1.180	50,000	58,500	1.1700	4.364	4.364	4.513	4.327	4.401	13,405	4.3641	-1.68%
2012-12-13	0	1.190	1.190	1.230	1.190	1.190	50,007	59,508	1.1900	4.439	4.439	4.588	4.439	4.439	13,407	4.4387	0.00%
2012-12-12	0	1.190	1.180	1.200	1.190	1.200	231,240	275,438	1.1911	4.439	4.401	4.476	4.439	4.476	61,995	4.4429	-0.83%
2012-12-11	0	1.200	1.190	1.220	1.180	1.200	77,168	92,004	1.1923	4.476	4.439	4.551	4.401	4.476	20,689	4.4471	1.69%
2012-12-10	0	1.180	1.180	1.230	1.170	1.180	72,000	84,580	1.1747	4.401	4.401	4.588	4.364	4.401	19,303	4.3817	-0.84%
2012-12-07	0	1.190	1.190	1.230	1.190	1.240	243,700	294,855	1.2099	4.439	4.439	4.588	4.439	4.625	65,335	4.5129	-0.83%
2012-12-06	0	1.200	1.190	1.200	1.200	1.200	61,061	73,221	1.1991	4.476	4.439	4.476	4.476	4.476	16,370	4.4728	-4.00%
2012-12-05	0	1.250	1.190	1.250	1.250	1.250	203,400	253,884	1.2482	4.662	4.439	4.662	4.662	4.662	54,531	4.6558	5.93%
2012-12-04	0	1.180	1.170	1.230	1.180	1.190	104,040	122,546	1.1779	4.401	4.364	4.588	4.401	4.439	27,893	4.3934	0.00%
2012-12-03	0	1.180	1.170	1.180	1.170	1.200	260,866	308,585	1.1829	4.401	4.364	4.401	4.364	4.476	69,938	4.4123	-0.84%
2012-11-30	0	1.190	1.170	1.200	1.170	1.210	436,425	520,860	1.1935	4.439	4.364	4.476	4.364	4.513	117,005	4.4516	-1.65%
2012-11-29	0	1.210	1.180	1.220	1.190	1.210	160,080	191,490	1.1962	4.513	4.401	4.551	4.439	4.513	42,917	4.4619	1.68%
2012-11-28	0	1.190	1.190	1.200	1.120	1.190	240,925	284,633	1.1814	4.439	4.439	4.476	4.178	4.439	64,592	4.4067	2.59%
2012-11-27	0	1.160	1.130	1.170	1.130	1.160	302,612	348,176	1.1506	4.327	4.215	4.364	4.215	4.327	81,130	4.2916	2.65%
2012-11-26	0	1.130	1.130	1.160	1.110	1.140	137,772	155,189	1.1264	4.215	4.215	4.327	4.140	4.252	36,936	4.2015	-0.88%
2012-11-23	0	1.140	1.110	1.140	1.110	1.140	96,000	106,780	1.1123	4.252	4.140	4.252	4.140	4.252	25,737	4.1488	0.88%
2012-11-22	0	1.130	1.080	1.130	-	-	0	0	-	4.215	4.028	4.215	-	-	0	-	0.00%
2012-11-21	0	1.130	1.100	1.190	1.060	1.130	102,000	111,200	1.0902	4.215	4.103	4.439	3.954	4.215	27,346	4.0664	-0.88%
2012-11-20	0	1.140	1.070	1.160	1.140	1.160	117,959	134,974	1.1442	4.252	3.991	4.327	4.252	4.327	31,625	4.2680	0.00%
2012-11-19	0	1.140	1.130	1.160	1.140	1.200	73,000	83,600	1.1452	4.252	4.215	4.327	4.252	4.476	19,571	4.2716	-1.72%
2012-11-16	0	1.160	1.160	1.170	1.110	1.160	82,006	94,506	1.1524	4.327	4.327	4.364	4.140	4.327	21,986	4.2985	0.00%
2012-11-15	0	1.160	1.140	1.180	1.110	1.200	532,000	608,520	1.1438	4.327	4.252	4.401	4.140	4.476	142,628	4.2665	-7.20%
2012-11-14	0	1.250	1.150	1.250	1.100	1.250	30,800	35,988	1.1684	4.662	4.289	4.662	4.103	4.662	8,257	4.3583	7.76%
2012-11-13	0	1.160	1.160	1.230	1.160	1.200	124,137	147,841	1.1910	4.327	4.327	4.588	4.327	4.476	33,281	4.4422	-2.52%
2012-11-12	0	1.190	1.190	1.240	1.170	1.250	90,000	111,000	1.2333	4.439	4.439	4.625	4.364	4.662	24,129	4.6003	-5.56%
2012-11-09	0	1.260	1.190	1.260	1.280	1.280	60,100	75,720	1.2599	4.700	4.439	4.700	4.774	4.774	16,113	4.6994	1.61%
2012-11-08	0	1.240	1.240	1.280	1.240	1.280	223,840	278,808	1.2456	4.625	4.625	4.774	4.625	4.774	60,011	4.6459	-3.12%
2012-11-07	0	1.280	1.260	1.270	1.270	1.300	241,300	310,707	1.2876	4.774	4.700	4.737	4.737	4.849	64,692	4.8029	1.59%
2012-11-06	0	1.260	1.230	1.270	1.200	1.330	1,848,267	2,370,626	1.2826	4.700	4.588	4.737	4.476	4.961	495,517	4.7841	2.44%
2012-11-05	0	1.230	1.210	1.230	1.190	1.240	376,412	455,180	1.2093	4.588	4.513	4.588	4.439	4.625	100,915	4.5105	-0.81%
2012-11-02	0	1.240	1.200	1.240	1.150	1.260	1,128,972	1,367,028	1.2109	4.625	4.476	4.625	4.289	4.700	302,675	4.5165	8.77%
2012-11-01	0	1.140	1.130	1.160	1.120	1.190	452,200	514,522	1.1378	4.252	4.215	4.327	4.178	4.439	121,234	4.2440	-4.20%
2012-10-31	0	1.190	1.190	1.200	1.170	1.210	555,183	657,022	1.1834	4.439	4.439	4.476	4.364	4.513	148,843	4.4142	1.71%
2012-10-30	0	1.170	1.170	1.180	1.170	1.200	203,000	239,590	1.1802	4.364	4.364	4.401	4.364	4.476	54,424	4.4023	0.00%
2012-10-29	0	1.170	1.170	1.180	1.130	1.250	268,140	315,021	1.1748	4.364	4.364	4.401	4.215	4.662	71,888	4.3821	0.86%
2012-10-26	0	1.160	1.140	1.160	1.120	1.270	687,098	798,430	1.1620	4.327	4.252	4.327	4.178	4.737	184,210	4.3344	-4.13%
2012-10-25	0	1.210	1.200	1.210	1.200	1.350	1,956,300	2,464,514	1.2598	4.513	4.476	4.513	4.476	5.035	524,480	4.6990	-9.02%
2012-10-24	0	1.330	1.280	1.330	1.200	1.400	5,533,371	7,335,712	1.3257	4.961	4.774	4.961	4.476	5.222	1,483,486	4.9449	12.71%
2012-10-22	0	1.180	1.120	1.190	1.000	1.200	2,738,600	3,018,084	1.1021	4.401	4.178	4.439	3.730	4.476	734,213	4.1106	4.42%
2012-10-19	0	1.130	1.130	1.150	1.040	1.250	2,273,400	2,714,876	1.1942	4.215	4.215	4.289	3.879	4.662	609,494	4.4543	-9.60%
2012-10-18	0	1.250	1.240	1.260	1.220	1.280	2,126,305	2,658,642	1.2504	4.662	4.625	4.700	4.551	4.774	570,058	4.6638	-0.79%
2012-10-17	0	1.260	1.250	1.270	1.220	1.330	4,207,334	5,346,255	1.2707	4.700	4.662	4.737	4.551	4.961	1,127,978	4.7397	3.28%
2012-10-16	0	1.220	1.200	1.210	1.120	1.390	11,478,432	14,701,947	1.2808	4.551	4.476	4.513	4.178	5.185	3,077,345	4.7775	0.00%
2012-10-15	0	1.220	1.200	1.220	0.790	1.350	25,066,436	27,605,630	1.1013	4.551	4.476	4.551	2.947	5.035	6,720,261	4.1078	60.53%
2012-10-12	0	0.760	0.750	0.760	0.720	0.830	8,234,840	6,440,794	0.7821	2.835	2.797	2.835	2.686	3.096	2,207,744	2.9174	5.56%
2012-10-11	0	0.720	0.720	0.730	0.490	0.850	15,164,610	11,083,291	0.7309	2.686	2.686	2.723	1.828	3.170	4,065,602	2.7261	46.94%
2012-10-10	0	0.490	0.495	0.530	0.490	0.610	2,012,311	1,094,202	0.5438	1.828	1.846	1.977	1.828	2.275	539,497	2.0282	-18.33%
2012-10-09	0	0.600	0.600	0.620	0.580	0.630	841,402	504,254	0.5993	2.238	2.238	2.313	2.163	2.350	225,578	2.2354	3.45%
2012-10-08	0	0.580	0.580	0.620	0.550	0.680	1,759,344	1,068,951	0.6076	2.163	2.163	2.313	2.051	2.536	471,677	2.2663	1.75%
2012-10-05	0	0.570	0.550	0.570	0.550	0.780	3,590,847	2,336,022	0.6505	2.126	2.051	2.126	2.051	2.909	962,699	2.4265	-22.97%
2012-10-04	1	-	-	-	-	-	0	0	-	2.760	-	-	-	-	0	-	0.00%
2012-10-03	0	0.740	0.710	0.760	0.710	0.740	155,560	111,460	0.7165	2.760	2.648	2.835	2.648	2.760	41,705	2.6726	0.00%
2012-09-28	0	0.740	0.740	0.760	0.720	0.800	141,012	103,680	0.7353	2.760	2.760	2.835	2.686	2.984	37,805	2.7425	0.00%
2012-09-27	0	0.740	0.720	0.770	0.700	0.770	494,253	367,339	0.7432	2.760	2.686	2.872	2.611	2.872	132,508	2.7722	1.37%
2012-09-26	0	0.730	0.720	0.750	0.700	0.760	1,020,001	735,580	0.7212	2.723	2.686	2.797	2.611	2.835	273,460	2.6899	-10.98%
2012-09-25	0	0.820	0.770	0.840	0.750	0.930	494,000	395,898	0.8014	3.059	2.872	3.133	2.797	3.469	132,440	2.9893	3.80%
2012-09-24	0	0.790	0.780	0.820	0.790	0.840	79,200	64,608	0.8158	2.947	2.909	3.059	2.947	3.133	21,233	3.0428	-5.95%
2012-09-21	0	0.840	0.840	0.850	0.780	0.930	633,880	515,586	0.8134	3.133	3.133	3.170	2.909	3.469	169,942	3.0339	-5.62%
2012-09-20	0	0.890	0.880	0.890	0.860	0.990	1,201,790	1,084,433	0.9023	3.320	3.282	3.320	3.208	3.693	322,198	3.3657	5.95%
2012-09-19	0	0.840	0.830	0.840	0.800	0.840	97,615	80,839	0.8281	3.133	3.096	3.133	2.984	3.133	26,170	3.0889	2.44%
2012-09-18	0	0.820	0.820	0.830	0.800	0.850	240,601	197,526	0.8210	3.059	3.059	3.096	2.984	3.170	64,505	3.0622	-3.53%
2012-09-17	0	0.850	0.830	0.850	0.830	0.850	126,567	105,193	0.8311	3.170	3.096	3.170	3.096	3.170	33,932	3.1001	-1.16%
2012-09-14	0	0.860	0.840	0.860	0.820	0.860	610,734	516,125	0.8451	3.208	3.133	3.208	3.059	3.208	163,737	3.1522	2.38%
2012-09-13	0	0.840	0.840	0.860	0.830	0.880	431,640	367,916	0.8524	3.133	3.133	3.208	3.096	3.282	115,722	3.1793	-4.55%
2012-09-12	0	0.880	0.880	0.890	0.830	0.900	618,001	539,246	0.8726	3.282	3.282	3.320	3.096	3.357	165,685	3.2546	2.33%
2012-09-11	0	0.860	0.850	0.860	0.800	0.940	1,578,872	1,325,200	0.8393	3.208	3.170	3.208	2.984	3.506	423,292	3.1307	-12.24%
2012-09-10	0	0.980	0.970	0.980	0.800	1.000	322,517	313,873	0.9732	3.655	3.618	3.655	2.984	3.730	86,466	3.6300	-2.00%
2012-09-07	0	0.020	0.020	0.021	0.020	0.022	53,487,625	1,128,763	0.0211	3.730	3.730	3.916	3.730	4.103	286,799	3.9357	0.00%
2012-09-06	0	0.020	0.020	0.021	0.020	0.021	29,831,500	605,102	0.0203	3.730	3.730	3.916	3.730	3.916	159,955	3.7829	-4.76%
2012-09-05	0	0.021	0.020	0.021	0.020	0.023	55,580,000	1,153,602	0.0208	3.916	3.730	3.916	3.730	4.289	298,018	3.8709	-8.70%
2012-09-04	0	0.023	0.022	0.023	0.022	0.024	31,046,000	702,408	0.0226	4.289	4.103	4.289	4.103	4.476	166,467	4.2195	0.00%
2012-09-03	0	0.023	0.022	0.023	0.021	0.024	68,970,000	1,507,850	0.0219	4.289	4.103	4.289	3.916	4.476	369,814	4.0773	0.00%
2012-08-31	0	0.023	0.023	0.024	0.022	0.026	71,230,000	1,653,940	0.0232	4.289	4.289	4.476	4.103	4.849	381,932	4.3305	-11.54%
2012-08-30	0	0.026	0.025	0.026	0.024	0.027	59,560,050	1,495,860	0.0251	4.849	4.662	4.849	4.476	5.035	319,359	4.6840	4.00%
2012-08-29	0	0.025	0.025	0.026	0.025	0.031	119,414,375	3,146,957	0.0264	4.662	4.662	4.849	4.662	5.781	640,295	4.9149	-13.79%
2012-08-28	0	0.029	0.029	0.030	0.024	0.032	251,786,000	7,360,180	0.0292	5.408	5.408	5.595	4.476	5.968	1,350,066	5.4517	20.83%
2012-08-27	0	0.024	0.024	0.025	0.020	0.026	141,806,000	3,324,240	0.0234	4.476	4.476	4.662	3.730	4.849	760,358	4.3719	9.09%
2012-08-24	0	0.022	0.021	0.022	0.021	0.024	139,950,625	3,099,007	0.0221	4.103	3.916	4.103	3.916	4.476	750,410	4.1298	4.76%
2012-08-23	0	0.021	0.020	0.021	0.018	0.022	217,840,000	4,301,360	0.0197	3.916	3.730	3.916	3.357	4.103	1,168,049	3.6825	-4.55%
2012-08-22	0	0.022	0.022	0.023	0.020	0.027	172,436,875	3,887,445	0.0225	4.103	4.103	4.289	3.730	5.035	924,600	4.2045	-18.52%
2012-08-21	0	0.027	0.027	0.028	0.027	0.028	43,672,000	1,181,470	0.0271	5.035	5.035	5.222	5.035	5.222	234,168	5.0454	0.00%
2012-08-20	0	0.027	0.026	0.027	0.026	0.030	98,756,875	2,683,511	0.0272	5.035	4.849	5.035	4.849	5.595	529,530	5.0677	-10.00%
2012-08-17	0	0.030	0.029	0.030	0.029	0.033	81,292,000	2,510,722	0.0309	5.595	5.408	5.595	5.408	6.154	435,884	5.7601	-3.23%
2012-08-16	0	0.031	0.031	0.032	0.030	0.037	182,280,000	5,942,300	0.0326	5.781	5.781	5.968	5.595	6.900	977,378	6.0798	-6.06%
2012-08-15	0	0.033	0.033	0.034	0.032	0.039	204,380,000	7,086,780	0.0347	6.154	6.154	6.341	5.968	7.273	1,095,877	6.4668	-5.71%
2012-08-14	0	0.035	0.035	0.036	0.028	0.040	278,764,000	9,786,454	0.0351	6.527	6.527	6.714	5.222	7.460	1,494,721	6.5473	20.69%
2012-08-13	0	0.029	0.028	0.029	0.025	0.050	389,691,103	14,981,977	0.0384	5.408	5.222	5.408	4.662	9.325	2,089,508	7.1701	11.54%
2012-08-10	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-08-09	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-08-08	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-08-07	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-08-06	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-08-03	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-08-02	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-08-01	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-07-31	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-07-30	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-07-27	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-07-26	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-07-25	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-07-24	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-07-23	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-07-20	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-07-19	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-07-18	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-07-17	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-07-16	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-07-13	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-07-12	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-07-11	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-07-10	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-07-09	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-07-06	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-07-05	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-07-04	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-07-03	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-06-29	1	-	-	-	-	-	0	0	-	4.849	-	-	-	-	0	-	0.00%
2012-06-28	0	0.026	0.026	0.028	0.026	0.030	7,122,000	194,124	0.0273	4.849	4.849	5.222	4.849	5.595	38,188	5.0834	-10.34%
2012-06-27	0	0.029	0.029	0.030	0.029	0.032	3,158,437	95,400	0.0302	5.408	5.408	5.595	5.408	5.968	16,935	5.6332	-6.45%
2012-06-26	0	0.031	0.030	0.031	0.031	0.031	982,025	30,426	0.0310	5.781	5.595	5.781	5.781	5.781	5,266	5.7783	3.33%
2012-06-25	0	0.030	0.030	0.031	0.030	0.030	160,637	4,812	0.0300	5.595	5.595	5.781	5.595	5.595	861	5.5867	0.00%
2012-06-22	0	0.030	0.029	0.030	0.030	0.030	826,250	24,743	0.0299	5.595	5.408	5.595	5.595	5.595	4,430	5.5849	0.00%
2012-06-21	0	0.030	0.030	0.031	0.030	0.032	1,170,000	35,140	0.0300	5.595	5.595	5.781	5.595	5.968	6,273	5.6013	-3.23%
2012-06-20	0	0.031	0.030	0.031	0.031	0.032	1,240,000	39,380	0.0318	5.781	5.595	5.781	5.781	5.968	6,649	5.9228	3.33%
2012-06-19	0	0.030	0.030	0.031	0.030	0.030	780,000	23,400	0.0300	5.595	5.595	5.781	5.595	5.595	4,182	5.5950	0.00%
2012-06-18	0	0.030	0.030	0.032	0.030	0.030	130,000	3,900	0.0300	5.595	5.595	5.968	5.595	5.595	697	5.5950	0.00%
2012-06-15	0	0.030	0.029	0.030	0.029	0.031	3,630,000	109,060	0.0300	5.595	5.408	5.595	5.408	5.781	19,464	5.6032	3.45%
2012-06-14	0	0.029	0.028	0.031	0.029	0.031	1,450,850	42,399	0.0292	5.408	5.222	5.781	5.408	5.781	7,779	5.4502	-9.38%
2012-06-13	0	0.032	0.029	0.032	0.031	0.032	208,000	6,552	0.0315	5.968	5.408	5.968	5.781	5.968	1,115	5.8747	6.67%
2012-06-12	0	0.030	0.029	0.031	0.029	0.030	1,480,937	44,147	0.0298	5.595	5.408	5.781	5.408	5.595	7,941	5.5596	0.00%
2012-06-11	0	0.030	0.030	0.031	0.029	0.032	750,562	23,100	0.0308	5.595	5.595	5.781	5.408	5.968	4,024	5.7399	0.00%
2012-06-08	0	0.030	0.029	0.030	0.029	0.032	9,870,000	295,860	0.0300	5.595	5.408	5.595	5.408	5.968	52,923	5.5904	-6.25%
2012-06-07	0	0.032	0.030	0.032	0.030	0.033	8,002,000	252,962	0.0316	5.968	5.595	5.968	5.595	6.154	42,906	5.8957	3.23%
2012-06-06	0	0.031	0.033	0.034	0.031	0.035	12,200,000	400,760	0.0328	5.781	6.154	6.341	5.781	6.527	65,416	6.1263	-3.13%
2012-06-05	0	0.032	0.030	0.032	0.031	0.033	990,000	30,880	0.0312	5.968	5.595	5.968	5.781	6.154	5,308	5.8173	0.00%
2012-06-04	0	0.032	0.030	0.032	0.030	0.032	3,604,950	111,094	0.0308	5.968	5.595	5.968	5.595	5.968	19,330	5.7474	-3.03%
2012-06-01	0	0.033	0.032	0.033	0.032	0.033	3,817,000	123,784	0.0324	6.154	5.968	6.154	5.968	6.154	20,467	6.0481	-2.94%
2012-05-31	0	0.034	0.033	0.034	0.033	0.038	22,510,000	776,640	0.0345	6.341	6.154	6.341	6.154	7.087	120,698	6.4346	-2.86%
2012-05-30	0	0.035	0.034	0.035	0.031	0.037	20,631,145	683,968	0.0332	6.527	6.341	6.527	5.781	6.900	110,623	6.1829	2.94%
2012-05-29	0	0.034	0.032	0.033	0.030	0.034	28,320,000	902,430	0.0319	6.341	5.968	6.154	5.595	6.341	151,851	5.9429	6.25%
2012-05-28	0	0.032	0.031	0.032	0.030	0.035	5,300,000	164,770	0.0311	5.968	5.781	5.968	5.595	6.527	28,418	5.7980	-5.88%
2012-05-25	0	0.034	0.032	0.034	0.032	0.034	590,750	19,478	0.0330	6.341	5.968	6.341	5.968	6.341	3,168	6.1492	3.03%
2012-05-24	0	0.033	0.031	0.033	0.032	0.034	262,000	8,470	0.0323	6.154	5.781	6.154	5.968	6.341	1,405	6.0292	-2.94%
2012-05-23	0	0.034	0.032	0.034	0.032	0.035	4,560,000	149,740	0.0328	6.341	5.968	6.341	5.968	6.527	24,451	6.1242	-2.86%
2012-05-22	0	0.035	0.032	0.035	0.032	0.039	11,900,002	403,720	0.0339	6.527	5.968	6.527	5.968	7.273	63,807	6.3272	-2.78%
2012-05-21	0	0.036	0.033	0.035	0.032	0.036	2,691,875	87,786	0.0326	6.714	6.154	6.527	5.968	6.714	14,434	6.0820	-2.70%
2012-05-18	0	0.037	0.034	0.037	0.035	0.040	5,391,875	194,616	0.0361	6.900	6.341	6.900	6.527	7.460	28,911	6.7316	-2.63%
2012-05-17	0	0.038	0.036	0.038	0.034	0.038	2,370,075	82,381	0.0348	7.087	6.714	7.087	6.341	7.087	12,708	6.4825	2.70%
2012-05-16	0	0.037	0.034	0.038	0.034	0.038	1,950,000	70,040	0.0359	6.900	6.341	7.087	6.341	7.087	10,456	6.6987	-5.13%
2012-05-15	0	0.039	0.037	0.039	0.035	0.039	4,650,000	171,250	0.0368	7.273	6.900	7.273	6.527	7.273	24,933	6.8684	2.63%
2012-05-14	0	0.038	0.037	0.038	0.037	0.041	510,000	19,160	0.0376	7.087	6.900	7.087	6.900	7.646	2,735	7.0065	-2.56%
2012-05-11	0	0.039	0.038	0.039	0.037	0.040	1,590,000	59,810	0.0376	7.273	7.087	7.273	6.900	7.460	8,526	7.0154	0.00%
2012-05-10	0	0.039	0.039	0.040	0.037	0.040	1,760,000	68,160	0.0387	7.273	7.273	7.460	6.900	7.460	9,437	7.2226	0.00%
2012-05-09	0	0.039	0.039	0.040	0.039	0.040	2,054,000	81,190	0.0395	7.273	7.273	7.460	7.273	7.460	11,013	7.3719	-2.50%
2012-05-08	0	0.040	0.039	0.041	0.039	0.042	3,790,100	149,993	0.0396	7.460	7.273	7.646	7.273	7.833	20,322	7.3807	-4.76%
2012-05-07	0	0.042	0.039	0.042	0.040	0.042	300,000	12,520	0.0417	7.833	7.273	7.833	7.460	7.833	1,609	7.7832	0.00%
2012-05-04	0	0.042	0.041	0.043	0.042	0.042	68,000	2,800	0.0412	7.833	7.646	8.019	7.833	7.833	365	7.6794	-2.33%
2012-05-03	0	0.043	0.042	0.043	0.040	0.043	1,450,000	59,780	0.0412	8.019	7.833	8.019	7.460	8.019	7,775	7.6889	-4.44%
2012-05-02	0	0.045	0.042	0.045	0.041	0.045	297,500	12,712	0.0427	8.392	7.833	8.392	7.646	8.392	1,595	7.9690	0.00%
2012-04-30	0	0.045	0.043	0.045	0.039	0.045	3,290,000	136,100	0.0414	8.392	8.019	8.392	7.273	8.392	17,641	7.7150	4.65%
2012-04-27	0	0.043	0.042	0.043	0.042	0.045	1,222,000	52,648	0.0431	8.019	7.833	8.019	7.833	8.392	6,552	8.0350	2.38%
2012-04-26	0	0.042	0.042	0.045	0.040	0.046	4,372,500	193,457	0.0442	7.833	7.833	8.392	7.460	8.579	23,445	8.2515	0.00%
2012-04-25	0	0.042	0.040	0.042	0.040	0.042	700,000	28,500	0.0407	7.833	7.460	7.833	7.460	7.833	3,753	7.5932	2.44%
2012-04-24	0	0.041	0.041	0.043	0.041	0.043	880,000	37,060	0.0421	7.646	7.646	8.019	7.646	8.019	4,719	7.8541	-2.38%
2012-04-23	0	0.042	0.041	0.044	0.041	0.042	2,840,000	117,740	0.0415	7.833	7.646	8.206	7.646	7.833	15,228	7.7318	-2.33%
2012-04-20	0	0.043	0.042	0.043	0.042	0.045	2,850,000	123,380	0.0433	8.019	7.833	8.019	7.833	8.392	15,282	8.0738	4.88%
2012-04-19	0	0.041	0.041	0.043	0.041	0.042	720,925	29,759	0.0413	7.646	7.646	8.019	7.646	7.833	3,866	7.6985	-2.38%
2012-04-18	0	0.042	0.042	0.044	0.042	0.045	3,362,000	145,070	0.0431	7.833	7.833	8.206	7.833	8.392	18,027	8.0474	-4.55%
2012-04-17	0	0.044	0.043	0.045	0.043	0.047	5,137,500	226,727	0.0441	8.206	8.019	8.392	8.019	8.765	27,547	8.2305	-8.33%
2012-04-16	0	0.048	0.047	0.051	0.046	0.048	1,182,000	55,094	0.0466	8.952	8.765	9.511	8.579	8.952	6,338	8.6929	-4.00%
2012-04-13	0	0.050	0.050	0.051	0.047	0.051	470,000	23,680	0.0504	9.325	9.325	9.511	8.765	9.511	2,520	9.3964	-1.96%
2012-04-12	0	0.051	0.048	0.051	0.048	0.052	540,000	26,690	0.0494	9.511	8.952	9.511	8.952	9.698	2,895	9.2179	2.00%
2012-04-11	0	0.050	0.048	0.050	0.047	0.050	812,000	39,494	0.0486	9.325	8.952	9.325	8.765	9.325	4,354	9.0709	0.00%
2012-04-10	0	0.050	0.047	0.050	0.045	0.051	2,338,437	112,087	0.0479	9.325	8.765	9.325	8.392	9.511	12,539	8.9394	0.00%
2012-04-05	0	0.050	0.048	0.050	0.047	0.050	1,880,000	91,030	0.0484	9.325	8.952	9.325	8.765	9.325	10,080	9.0303	4.17%
2012-04-03	0	0.048	0.046	0.048	0.041	0.048	24,950,625	1,085,711	0.0435	8.952	8.579	8.952	7.646	8.952	133,784	8.1154	17.07%
2012-04-02	0	0.041	0.042	0.043	0.041	0.047	9,550,000	421,170	0.0441	7.646	7.833	8.019	7.646	8.765	51,207	8.2249	-12.77%
2012-03-30	0	0.047	0.047	0.050	0.045	0.063	28,740,000	1,437,760	0.0500	8.765	8.765	9.325	8.392	11.75	154,103	9.3299	-26.56%
2012-03-29	0	0.064	0.064	0.065	0.064	0.066	452,125	29,146	0.0645	11.94	11.94	12.12	11.94	12.31	2,424	12.023	-5.88%
2012-03-28	0	0.068	0.066	0.068	0.068	0.069	570,000	38,780	0.0680	12.68	12.31	12.68	12.68	12.87	3,056	12.688	0.00%
2012-03-27	0	0.068	0.066	0.069	0.066	0.070	3,310,000	228,870	0.0691	12.68	12.31	12.87	12.31	13.05	17,748	12.895	-1.45%
2012-03-26	0	0.069	0.069	0.071	0.069	0.071	3,242,000	225,944	0.0697	12.87	12.87	13.24	12.87	13.24	17,383	12.998	-1.43%
2012-03-23	0	0.070	0.069	0.071	0.068	0.077	8,520,000	603,100	0.0708	13.05	12.87	13.24	12.68	14.36	45,684	13.202	-7.89%
2012-03-22	0	0.076	0.075	0.076	0.070	0.078	2,424,000	179,958	0.0742	14.17	13.99	14.17	13.05	14.55	12,997	13.846	-1.30%
2012-03-21	0	0.077	0.074	0.078	0.075	0.081	2,957,800	225,270	0.0762	14.36	13.80	14.55	13.99	15.11	15,860	14.204	1.32%
2012-03-20	0	0.076	0.076	0.080	0.076	0.079	1,353,750	103,992	0.0768	14.17	14.17	14.92	14.17	14.73	7,259	14.326	-3.80%
2012-03-19	0	0.079	0.076	0.079	0.075	0.081	5,010,000	384,530	0.0768	14.73	14.17	14.73	13.99	15.11	26,863	14.314	0.00%
2012-03-16	0	0.079	0.078	0.079	0.075	0.083	4,609,875	353,875	0.0768	14.73	14.55	14.73	13.99	15.48	24,718	14.317	-1.25%
2012-03-15	0	0.080	0.079	0.081	0.080	0.083	850,000	68,470	0.0806	14.92	14.73	15.11	14.92	15.48	4,558	15.023	-2.44%
2012-03-14	0	0.082	0.078	0.082	0.078	0.085	800,000	63,620	0.0795	15.29	14.55	15.29	14.55	15.85	4,290	14.831	-2.38%
2012-03-13	0	0.084	0.080	0.084	0.077	0.084	1,760,000	142,320	0.0809	15.67	14.92	15.67	14.36	15.67	9,437	15.081	5.00%
2012-03-12	0	0.080	0.079	0.080	0.079	0.084	1,040,000	83,140	0.0799	14.92	14.73	14.92	14.73	15.67	5,576	14.909	-2.44%
2012-03-09	0	0.082	0.080	0.082	0.079	0.083	372,000	30,070	0.0808	15.29	14.92	15.29	14.73	15.48	1,995	15.075	3.80%
2012-03-08	0	0.079	0.079	0.082	0.079	0.084	1,400,000	114,040	0.0815	14.73	14.73	15.29	14.73	15.67	7,507	15.192	-1.25%
2012-03-07	0	0.080	0.078	0.080	0.075	0.080	930,000	72,480	0.0779	14.92	14.55	14.92	13.99	14.92	4,987	14.535	1.27%
2012-03-06	0	0.079	0.077	0.081	0.076	0.081	6,290,000	493,850	0.0785	14.73	14.36	15.11	14.17	15.11	33,727	14.643	-4.82%
2012-03-05	0	0.083	0.082	0.083	0.080	0.086	8,859,374	719,214	0.0812	15.48	15.29	15.48	14.92	16.04	47,504	15.140	-3.49%
2012-03-02	0	0.086	0.084	0.086	0.085	0.087	1,950,000	167,300	0.0858	16.04	15.67	16.04	15.85	16.23	10,456	16.001	3.61%
2012-03-01	0	0.083	0.083	0.085	0.082	0.084	1,148,125	94,695	0.0825	15.48	15.48	15.85	15.29	15.67	6,156	15.382	-2.35%
2012-02-29	0	0.085	0.084	0.085	0.083	0.087	2,168,000	184,860	0.0853	15.85	15.67	15.85	15.48	16.23	11,625	15.902	-1.16%
2012-02-28	0	0.086	0.083	0.086	0.082	0.087	2,654,038	219,600	0.0827	16.04	15.48	16.04	15.29	16.23	14,231	15.431	3.61%
2012-02-27	0	0.083	0.083	0.084	0.083	0.089	14,890,425	1,246,694	0.0837	15.48	15.48	15.67	15.48	16.60	79,842	15.615	-3.49%
2012-02-24	0	0.086	0.085	0.088	0.085	0.090	7,216,000	627,932	0.0870	16.04	15.85	16.41	15.85	16.78	38,692	16.229	0.00%
2012-02-23	0	0.086	0.084	0.085	0.084	0.091	4,240,162	365,802	0.0863	16.04	15.67	15.85	15.67	16.97	22,736	16.089	-5.49%
2012-02-22	0	0.091	0.087	0.091	0.085	0.092	5,747,500	506,370	0.0881	16.97	16.23	16.97	15.85	17.16	30,818	16.431	-1.09%
2012-02-21	0	0.092	0.089	0.092	0.087	0.092	490,000	43,310	0.0884	17.16	16.60	17.16	16.23	17.16	2,627	16.484	0.00%
2012-02-20	0	0.092	0.090	0.092	0.086	0.095	6,404,662	585,126	0.0914	17.16	16.78	17.16	16.04	17.72	34,342	17.038	8.24%
2012-02-17	0	0.085	0.084	0.085	0.082	0.086	20,984,000	1,753,646	0.0836	15.85	15.67	15.85	15.29	16.04	112,515	15.586	-1.16%
2012-02-16	0	0.086	0.085	0.087	0.085	0.093	7,660,000	667,080	0.0871	16.04	15.85	16.23	15.85	17.34	41,073	16.241	-6.52%
2012-02-15	0	0.092	0.092	0.093	0.092	0.096	14,550,000	1,354,610	0.0931	17.16	17.16	17.34	17.16	17.90	78,017	17.363	-2.13%
2012-02-14	0	0.094	0.092	0.094	0.092	0.098	8,480,125	796,320	0.0939	17.53	17.16	17.53	17.16	18.28	45,470	17.513	-1.05%
2012-02-13	0	0.095	0.092	0.095	0.092	0.099	8,706,250	821,087	0.0943	17.72	17.16	17.72	17.16	18.46	46,683	17.589	0.00%
2012-02-10	0	0.095	0.094	0.095	0.091	0.097	6,676,300	633,607	0.0949	17.72	17.53	17.72	16.97	18.09	35,798	17.699	-1.04%
2012-02-09	0	0.096	0.095	0.097	0.093	0.099	14,980,000	1,436,030	0.0959	17.90	17.72	18.09	17.34	18.46	80,322	17.878	0.00%
2012-02-08	0	0.096	0.094	0.096	0.094	0.103	10,446,312	1,013,756	0.0970	17.90	17.53	17.90	17.53	19.21	56,013	18.099	-3.03%
2012-02-07	0	0.099	0.098	0.100	0.093	0.107	28,543,250	2,841,153	0.0995	18.46	18.28	18.65	17.34	19.96	153,048	18.564	5.32%
2012-02-06	0	0.094	0.091	0.094	0.088	0.098	9,100,000	828,000	0.0910	17.53	16.97	17.53	16.41	18.28	48,794	16.969	0.00%
2012-02-03	0	0.094	0.093	0.094	0.091	0.097	10,308,000	968,538	0.0940	17.53	17.34	17.53	16.97	18.09	55,271	17.523	1.08%
2012-02-02	0	0.093	0.092	0.093	0.087	0.097	13,179,500	1,197,219	0.0908	17.34	17.16	17.34	16.23	18.09	70,668	16.941	3.33%
2012-02-01	0	0.090	0.087	0.090	0.085	0.095	9,914,500	887,783	0.0895	16.78	16.23	16.78	15.85	17.72	53,161	16.700	5.88%
2012-01-31	0	0.085	0.085	0.087	0.080	0.085	3,230,000	270,400	0.0837	15.85	15.85	16.23	14.92	15.85	17,319	15.613	2.41%
2012-01-30	0	0.083	0.079	0.083	0.079	0.084	2,480,000	199,780	0.0806	15.48	14.73	15.48	14.73	15.67	13,298	15.024	2.47%
2012-01-27	0	0.081	0.079	0.081	0.076	0.081	2,253,000	180,507	0.0801	15.11	14.73	15.11	14.17	15.11	12,080	14.942	1.25%
2012-01-26	0	0.080	0.080	0.083	0.079	0.100	3,367,990	278,229	0.0826	14.92	14.92	15.48	14.73	18.65	18,059	15.407	0.00%
2012-01-20	0	0.080	0.079	0.080	0.076	0.083	2,130,000	169,940	0.0798	14.92	14.73	14.92	14.17	15.48	11,421	14.880	1.27%
2012-01-19	0	0.079	0.078	0.080	0.078	0.080	4,637,000	368,310	0.0794	14.73	14.55	14.92	14.55	14.92	24,863	14.813	-1.25%
2012-01-18	0	0.080	0.079	0.081	0.078	0.082	2,664,437	214,227	0.0804	14.92	14.73	15.11	14.55	15.29	14,287	14.995	0.00%
2012-01-17	0	0.080	0.079	0.082	0.080	0.085	5,190,000	417,590	0.0805	14.92	14.73	15.29	14.92	15.85	27,829	15.006	-4.76%
2012-01-16	0	0.084	0.080	0.084	0.080	0.084	2,702,000	219,722	0.0813	15.67	14.92	15.67	14.92	15.67	14,488	15.166	-1.18%
2012-01-13	0	0.085	0.084	0.087	0.081	0.085	3,867,500	322,445	0.0834	15.85	15.67	16.23	15.11	15.85	20,737	15.549	3.66%
2012-01-12	0	0.082	0.081	0.082	0.079	0.088	2,244,800	182,906	0.0815	15.29	15.11	15.29	14.73	16.41	12,037	15.196	0.00%
2012-01-11	0	0.082	0.081	0.087	0.082	0.084	920,000	76,620	0.0833	15.29	15.11	16.23	15.29	15.67	4,933	15.532	-2.38%
2012-01-10	0	0.084	0.082	0.087	0.082	0.084	126,250	10,348	0.0820	15.67	15.29	16.23	15.29	15.67	677	15.286	0.00%
2012-01-09	0	0.084	0.082	0.084	0.082	0.089	1,606,000	136,550	0.0850	15.67	15.29	15.67	15.29	16.60	8,611	15.857	5.00%
2012-01-06	0	0.080	0.079	0.081	0.078	0.083	1,710,000	134,580	0.0787	14.92	14.73	15.11	14.55	15.48	9,169	14.678	-4.76%
2012-01-05	0	0.084	0.082	0.084	0.080	0.084	1,850,000	153,180	0.0828	15.67	15.29	15.67	14.92	15.67	9,920	15.442	3.70%
2012-01-04	0	0.081	0.080	0.083	0.080	0.095	4,655,250	386,633	0.0831	15.11	14.92	15.48	14.92	17.72	24,961	15.489	-10.00%
2012-01-03	0	0.090	0.086	0.090	0.086	0.091	2,490,000	220,930	0.0887	16.78	16.04	16.78	16.04	16.97	13,351	16.547	-1.10%
2011-12-30	0	0.091	0.091	0.095	0.090	0.097	3,970,000	368,890	0.0929	16.97	16.97	17.72	16.78	18.09	21,287	17.329	1.11%
2011-12-29	0	0.090	0.090	0.095	0.090	0.096	2,420,000	221,380	0.0915	16.78	16.78	17.72	16.78	17.90	12,976	17.061	0.00%
2011-12-28	0	0.090	0.088	0.093	0.090	0.100	1,410,000	133,700	0.0948	16.78	16.41	17.34	16.78	18.65	7,560	17.684	-10.00%
2011-12-23	0	0.100	0.095	0.100	0.096	0.100	200,000	19,370	0.0969	18.65	17.72	18.65	17.90	18.65	1,072	18.062	4.17%
2011-12-22	0	0.096	0.096	0.100	0.094	0.100	1,440,000	135,480	0.0941	17.90	17.90	18.65	17.53	18.65	7,721	17.546	2.13%
2011-12-21	0	0.094	0.095	0.100	0.093	0.100	1,310,000	128,710	0.0983	17.53	17.72	18.65	17.34	18.65	7,024	18.324	-6.00%
2011-12-20	0	0.100	0.096	0.100	0.096	0.103	550,000	54,020	0.0982	18.65	17.90	18.65	17.90	19.21	2,949	18.318	0.00%
2011-12-19	0	0.100	0.096	0.100	0.096	0.106	4,840,000	484,340	0.1001	18.65	17.90	18.65	17.90	19.77	25,952	18.663	4.17%
2011-12-16	0	0.096	0.095	0.102	0.096	0.103	778,237	79,126	0.1017	17.90	17.72	19.02	17.90	19.21	4,173	18.962	-1.03%
2011-12-15	0	0.097	0.097	0.098	0.092	0.102	5,110,000	494,680	0.0968	18.09	18.09	18.28	17.16	19.02	27,400	18.054	-4.90%
2011-12-14	0	0.102	0.099	0.102	0.096	0.108	11,049,625	1,113,544	0.1008	19.02	18.46	19.02	17.90	20.14	59,248	18.795	-3.77%
2011-12-13	0	0.106	0.105	0.108	0.105	0.129	21,002,000	2,327,954	0.1108	19.77	19.58	20.14	19.58	24.06	112,612	20.672	-14.52%
2011-12-12	0	0.124	0.122	0.124	0.121	0.150	14,570,000	1,923,560	0.1320	23.13	22.75	23.13	22.57	27.97	78,124	24.622	-10.14%
2011-12-09	0	0.138	0.136	0.137	0.132	0.140	1,390,000	189,510	0.1363	25.74	25.36	25.55	24.62	26.11	7,453	25.427	-4.83%
2011-12-08	0	0.145	0.138	0.145	0.137	0.145	1,448,005	202,208	0.1396	27.04	25.74	27.04	25.55	27.04	7,764	26.044	-0.68%
2011-12-07	0	0.146	0.144	0.147	0.139	0.157	9,430,500	1,393,128	0.1477	27.23	26.86	27.42	25.92	29.28	50,566	27.551	4.29%
2011-12-06	0	0.140	0.140	0.142	0.133	0.144	3,500,000	476,470	0.1361	26.11	26.11	26.48	24.80	26.86	18,767	25.389	0.00%
2011-12-05	0	0.140	0.138	0.140	0.135	0.149	5,752,000	809,270	0.1407	26.11	25.74	26.11	25.18	27.79	30,842	26.239	3.70%
2011-12-02	0	0.135	0.133	0.134	0.133	0.194	48,233,000	7,049,233	0.1461	25.18	24.80	24.99	24.80	36.18	258,623	27.257	-30.77%
2011-12-01	0	0.195	0.181	0.195	0.180	0.202	4,371,500	847,238	0.1938	36.37	33.76	36.37	33.57	37.67	23,440	36.145	1.56%
2011-11-30	0	0.192	0.186	0.192	0.170	0.200	8,795,000	1,668,634	0.1897	35.81	34.69	35.81	31.70	37.30	47,158	35.384	7.26%
2011-11-29	0	0.179	0.166	0.179	0.150	0.180	8,250,625	1,400,041	0.1697	33.38	30.96	33.38	27.97	33.57	44,240	31.647	14.74%
2011-11-28	0	0.156	0.152	0.156	0.149	0.165	4,076,700	638,187	0.1565	29.09	28.35	29.09	27.79	30.77	21,859	29.195	10.64%
2011-11-25	0	0.141	0.138	0.141	0.132	0.147	25,963,800	3,483,065	0.1342	26.30	25.74	26.30	24.62	27.42	139,217	25.019	-4.08%
2011-11-24	0	0.147	0.147	0.151	0.146	0.153	294,000	43,060	0.1465	27.42	27.42	28.16	27.23	28.53	1,576	27.315	-3.92%
2011-11-23	0	0.153	0.145	0.153	0.142	0.159	3,554,000	546,132	0.1537	28.53	27.04	28.53	26.48	29.65	19,056	28.659	-4.37%
2011-11-22	0	0.160	0.153	0.160	0.155	0.163	4,019,000	641,385	0.1596	29.84	28.53	29.84	28.91	30.40	21,550	29.763	-0.62%
2011-11-21	0	0.161	0.161	0.164	0.150	0.161	20,562,500	3,292,355	0.1601	30.03	30.03	30.59	27.97	30.03	110,255	29.861	0.63%
2011-11-18	0	0.160	0.150	0.160	0.161	0.161	150,000	24,150	0.1610	29.84	27.97	29.84	30.03	30.03	804	30.026	0.00%
2011-11-17	0	0.160	0.152	0.163	0.140	0.165	2,282,062	362,758	0.1590	29.84	28.35	30.40	26.11	30.77	12,236	29.646	10.34%
2011-11-16	0	0.145	0.145	0.150	0.145	0.162	1,902,000	288,248	0.1515	27.04	27.04	27.97	27.04	30.21	10,198	28.264	-8.81%
2011-11-15	0	0.159	0.157	0.159	0.155	0.180	5,210,000	845,160	0.1622	29.65	29.28	29.65	28.91	33.57	27,936	30.254	-16.32%
2011-11-14	0	0.190	0.184	0.192	0.179	0.194	1,030,000	197,370	0.1916	35.43	34.32	35.81	33.38	36.18	5,523	35.737	2.70%
2011-11-11	0	0.185	0.173	0.189	0.173	0.185	124,000	21,780	0.1756	34.50	32.26	35.25	32.26	34.50	665	32.758	7.56%
2011-11-10	0	0.172	0.162	0.176	0.172	0.176	595,550	102,767	0.1726	32.08	30.21	32.82	32.08	32.82	3,193	32.182	-7.03%
2011-11-09	0	0.185	0.173	0.188	0.173	0.185	558,250	98,888	0.1771	34.50	32.26	35.06	32.26	34.50	2,993	33.036	1.65%
2011-11-08	0	0.182	0.182	0.185	0.179	0.200	2,964,250	566,787	0.1912	33.94	33.94	34.50	33.38	37.30	15,894	35.660	-3.19%
2011-11-07	0	0.188	0.186	0.190	0.165	0.195	6,914,000	1,260,756	0.1823	35.06	34.69	35.43	30.77	36.37	37,073	34.008	17.50%
2011-11-04	0	0.160	0.145	0.160	0.159	0.162	734,000	117,506	0.1601	29.84	27.04	29.84	29.65	30.21	3,936	29.857	3.90%
2011-11-03	0	0.154	0.146	0.158	0.142	0.160	440,000	65,690	0.1493	28.72	27.23	29.47	26.48	29.84	2,359	27.843	1.99%
2011-11-02	0	0.151	0.145	0.151	0.151	0.151	170,000	25,670	0.1510	28.16	27.04	28.16	28.16	28.16	912	28.161	0.00%
2011-11-01	0	0.151	0.149	0.151	0.151	0.157	700,000	107,580	0.1537	28.16	27.79	28.16	28.16	29.28	3,753	28.662	-2.58%
2011-10-31	0	0.155	0.154	0.158	0.141	0.160	594,000	92,882	0.1564	28.91	28.72	29.47	26.30	29.84	3,185	29.162	0.65%
2011-10-28	0	0.154	0.145	0.154	0.142	0.158	573,312	87,683	0.1529	28.72	27.04	28.72	26.48	29.47	3,074	28.523	3.36%
2011-10-27	0	0.149	0.146	0.149	0.141	0.152	1,983,625	293,897	0.1482	27.79	27.23	27.79	26.30	28.35	10,636	27.632	1.36%
2011-10-26	0	0.147	0.141	0.147	0.141	0.147	290,000	41,610	0.1435	27.42	26.30	27.42	26.30	27.42	1,555	26.759	4.26%
2011-10-25	0	0.141	0.141	0.147	0.140	0.148	368,400	52,839	0.1434	26.30	26.30	27.42	26.11	27.60	1,975	26.749	2.17%
2011-10-24	0	0.138	0.138	0.143	0.138	0.141	114,300	15,689	0.1373	25.74	25.74	26.67	25.74	26.30	613	25.599	0.00%
2011-10-21	0	0.138	0.132	0.144	0.132	0.138	700,000	93,300	0.1333	25.74	24.62	26.86	24.62	25.74	3,753	24.858	2.22%
2011-10-20	0	0.135	0.132	0.141	0.130	0.146	376,000	52,500	0.1396	25.18	24.62	26.30	24.24	27.23	2,016	26.040	-6.90%
2011-10-19	0	0.145	0.143	0.145	0.145	0.150	560,000	82,200	0.1468	27.04	26.67	27.04	27.04	27.97	3,003	27.375	-5.84%
2011-10-18	0	0.154	0.137	0.154	-	-	10,002	1,560	0.1560	28.72	25.55	28.72	-	-	54	29.088	-0.65%
2011-10-17	0	0.155	0.155	0.158	0.148	0.153	460,000	69,590	0.1513	28.91	28.91	29.47	27.60	28.53	2,467	28.214	0.00%
2011-10-14	0	0.155	0.155	0.160	0.152	0.164	2,425,625	383,520	0.1581	28.91	28.91	29.84	28.35	30.59	13,006	29.488	-1.90%
2011-10-13	0	0.158	0.153	0.158	0.148	0.159	3,952,537	602,888	0.1525	29.47	28.53	29.47	27.60	29.65	21,193	28.447	6.76%
2011-10-12	0	0.148	0.143	0.149	0.141	0.150	2,767,562	410,480	0.1483	27.60	26.67	27.79	26.30	27.97	14,840	27.661	7.25%
2011-10-11	0	0.138	0.138	0.146	0.133	0.150	6,220,250	910,402	0.1464	25.74	25.74	27.23	24.80	27.97	33,353	27.296	-1.43%
2011-10-10	0	0.140	0.133	0.144	0.140	0.150	1,285,125	187,166	0.1456	26.11	24.80	26.86	26.11	27.97	6,891	27.162	-1.41%
2011-10-07	0	0.142	0.142	0.153	0.140	0.153	725,062	106,603	0.1470	26.48	26.48	28.53	26.11	28.53	3,888	27.420	-0.70%
2011-10-06	0	0.143	0.128	0.143	0.121	0.145	217,061	29,620	0.1365	26.67	23.87	26.67	22.57	27.04	1,164	25.450	2.88%
2011-10-04	0	0.139	0.128	0.139	0.128	0.139	120,000	15,580	0.1298	25.92	23.87	25.92	23.87	25.92	643	24.214	2.96%
2011-10-03	0	0.135	0.120	0.135	-	-	0	0	-	25.18	22.38	25.18	-	-	0	-	-0.74%
2011-09-30	0	0.136	0.130	0.138	0.132	0.140	487,200	67,002	0.1375	25.36	24.24	25.74	24.62	26.11	2,612	25.648	-4.23%
2011-09-28	0	0.142	0.140	0.152	0.142	0.142	490,000	69,580	0.1420	26.48	26.11	28.35	26.48	26.48	2,627	26.483	0.00%
2011-09-27	0	0.142	0.142	0.150	0.141	0.153	187,488	26,522	0.1415	26.48	26.48	27.97	26.30	28.53	1,005	26.382	1.43%
2011-09-26	0	0.140	0.140	0.145	0.136	0.155	1,396,000	203,110	0.1455	26.11	26.11	27.04	25.36	28.91	7,485	27.135	-9.09%
2011-09-23	0	0.154	0.152	0.154	0.120	0.155	888,075	121,258	0.1365	28.72	28.35	28.72	22.38	28.91	4,762	25.465	15.79%
2011-09-22	0	0.133	0.139	0.140	0.133	0.143	2,339,375	317,895	0.1359	24.80	25.92	26.11	24.80	26.67	12,544	25.343	-6.99%
2011-09-21	0	0.143	0.143	0.157	0.143	0.155	320,400	48,086	0.1501	26.67	26.67	29.28	26.67	28.91	1,718	27.990	-9.49%
2011-09-20	0	0.158	0.143	0.158	0.142	0.158	87,250	13,058	0.1497	29.47	26.67	29.47	26.48	29.47	468	27.912	-0.63%
2011-09-19	0	0.159	0.144	0.159	-	-	2,000	280	0.1400	29.65	26.86	29.65	-	-	11	26.110	-0.63%
2011-09-16	0	0.160	0.151	0.161	0.150	0.160	341,400	52,380	0.1534	29.84	28.16	30.03	27.97	29.84	1,831	28.614	12.68%
2011-09-15	0	0.142	0.141	0.159	0.142	0.160	140,187	20,626	0.1471	26.48	26.30	29.65	26.48	29.84	752	27.440	-7.79%
2011-09-14	0	0.154	0.154	0.166	0.153	0.158	429,275	67,526	0.1573	28.72	28.72	30.96	28.53	29.47	2,302	29.337	-7.23%
2011-09-12	0	0.166	0.165	0.170	0.165	0.169	230,000	38,330	0.1667	30.96	30.77	31.70	30.77	31.52	1,233	31.080	-2.92%
2011-09-09	0	0.171	0.171	0.179	0.170	0.170	10,000	1,700	0.1700	31.89	31.89	33.38	31.70	31.70	54	31.705	0.59%
2011-09-08	0	0.170	0.167	0.170	0.170	0.180	1,264,062	217,530	0.1721	31.70	31.15	31.70	31.70	33.57	6,778	32.094	0.00%
2011-09-07	0	0.170	0.167	0.178	0.168	0.170	344,000	58,540	0.1702	31.70	31.15	33.20	31.33	31.70	1,845	31.737	-1.73%
2011-09-06	0	0.173	0.168	0.180	0.168	0.180	310,000	54,250	0.1750	32.26	31.33	33.57	31.33	33.57	1,662	32.637	0.58%
2011-09-05	0	0.172	0.172	0.180	0.172	0.180	907,662	163,009	0.1796	32.08	32.08	33.57	32.08	33.57	4,867	33.494	-4.44%
2011-09-02	0	0.180	0.176	0.187	0.176	0.187	758,000	137,750	0.1817	33.57	32.82	34.88	32.82	34.88	4,064	33.892	-4.26%
2011-09-01	0	0.188	0.182	0.190	0.188	0.195	1,548,525	293,354	0.1894	35.06	33.94	35.43	35.06	36.37	8,303	35.331	2.17%
2011-08-31	0	0.184	0.184	0.187	0.184	0.194	687,888	129,845	0.1888	34.32	34.32	34.88	34.32	36.18	3,688	35.203	0.55%
2011-08-30	0	0.183	0.183	0.185	0.176	0.196	2,140,750	400,839	0.1872	34.13	34.13	34.50	32.82	36.55	11,479	34.920	8.93%
2011-08-29	0	0.168	0.168	0.171	0.159	0.200	5,127,250	921,476	0.1797	31.33	31.33	31.89	29.65	37.30	27,492	33.518	4.35%
2011-08-26	0	0.161	0.156	0.161	0.156	0.163	681,125	107,245	0.1575	30.03	29.09	30.03	29.09	30.40	3,652	29.365	-1.23%
2011-08-25	0	0.163	0.163	0.168	0.160	0.165	2,095,887	340,142	0.1623	30.40	30.40	31.33	29.84	30.77	11,238	30.267	0.00%
2011-08-24	0	0.163	0.160	0.164	0.163	0.165	783,125	127,538	0.1629	30.40	29.84	30.59	30.40	30.77	4,199	30.373	-0.61%
2011-08-23	0	0.164	0.155	0.164	0.150	0.170	760,500	118,181	0.1554	30.59	28.91	30.59	27.97	31.70	4,078	28.982	2.50%
2011-08-22	0	0.160	0.160	0.170	0.158	0.160	334,000	53,340	0.1597	29.84	29.84	31.70	29.47	29.84	1,791	29.784	-2.44%
2011-08-19	0	0.164	0.164	0.170	0.155	0.170	1,485,625	247,288	0.1665	30.59	30.59	31.70	28.91	31.70	7,966	31.043	-2.38%
2011-08-18	0	0.168	0.168	0.174	0.168	0.177	370,000	63,150	0.1707	31.33	31.33	32.45	31.33	33.01	1,984	31.831	0.00%
2011-08-17	0	0.168	0.168	0.173	0.166	0.168	428,812	71,379	0.1665	31.33	31.33	32.26	30.96	31.33	2,299	31.044	0.00%
2011-08-16	0	0.168	0.168	0.173	0.167	0.181	844,125	144,647	0.1714	31.33	31.33	32.26	31.15	33.76	4,526	31.958	0.60%
2011-08-15	0	0.167	0.167	0.178	0.162	0.173	939,000	159,360	0.1697	31.15	31.15	33.20	30.21	32.26	5,035	31.651	-2.91%
2011-08-12	0	0.172	0.171	0.172	0.170	0.178	1,129,000	194,775	0.1725	32.08	31.89	32.08	31.70	33.20	6,054	32.175	1.18%
2011-08-11	0	0.170	0.168	0.176	0.170	0.180	4,259,487	737,721	0.1732	31.70	31.33	32.82	31.70	33.57	22,839	32.301	-8.11%
2011-08-10	0	0.185	0.181	0.185	0.180	0.206	940,000	176,362	0.1876	34.50	33.76	34.50	33.57	38.42	5,040	34.991	-4.15%
2011-08-09	0	0.193	0.177	0.193	0.165	0.198	811,000	140,559	0.1733	35.99	33.01	35.99	30.77	36.93	4,349	32.323	-3.50%
2011-08-08	0	0.200	0.185	0.200	0.177	0.200	704,000	132,414	0.1881	37.30	34.50	37.30	33.01	37.30	3,775	35.078	-6.98%
2011-08-05	0	0.215	0.200	0.215	0.160	0.220	1,102,000	228,214	0.2071	40.10	37.30	40.10	29.84	41.03	5,909	38.622	-6.52%
2011-08-04	0	0.230	0.225	0.232	0.225	0.240	370,750	85,371	0.2303	42.89	41.96	43.27	41.96	44.76	1,988	42.944	-2.95%
2011-08-03	0	0.237	0.228	0.238	0.227	0.237	1,132,750	265,668	0.2345	44.20	42.52	44.39	42.34	44.20	6,074	43.740	-0.84%
2011-08-02	0	0.239	0.233	0.239	0.228	0.240	981,600	231,613	0.2360	44.57	43.45	44.57	42.52	44.76	5,263	44.005	3.46%
2011-08-01	0	0.231	0.231	0.237	0.217	0.242	2,210,500	515,653	0.2333	43.08	43.08	44.20	40.47	45.13	11,853	43.505	6.94%
2011-07-29	0	0.216	0.216	0.220	0.209	0.225	1,066,000	231,098	0.2168	40.28	40.28	41.03	38.98	41.96	5,716	40.431	0.93%
2011-07-28	0	0.214	0.207	0.208	0.200	0.217	1,284,025	266,771	0.2078	39.91	38.61	38.79	37.30	40.47	6,885	38.747	-5.73%
2011-07-27	0	0.227	0.217	0.227	0.207	0.228	2,707,125	584,853	0.2160	42.34	40.47	42.34	38.61	42.52	14,515	40.292	9.66%
2011-07-26	0	0.207	0.207	0.214	0.200	0.215	854,250	178,468	0.2089	38.61	38.61	39.91	37.30	40.10	4,580	38.963	3.50%
2011-07-25	0	0.200	0.200	0.214	0.200	0.200	660,375	132,070	0.2000	37.30	37.30	39.91	37.30	37.30	3,541	37.298	-6.98%
2011-07-22	0	0.215	0.211	0.215	0.210	0.216	823,875	174,033	0.2112	40.10	39.35	40.10	39.16	40.28	4,418	39.396	-0.46%
2011-07-21	0	0.216	0.210	0.220	0.212	0.222	1,437,375	311,064	0.2164	40.28	39.16	41.03	39.54	41.40	7,707	40.360	-3.14%
2011-07-20	0	0.223	0.220	0.223	0.220	0.228	791,187	177,060	0.2238	41.59	41.03	41.59	41.03	42.52	4,242	41.737	-1.33%
2011-07-19	0	0.226	0.225	0.226	0.220	0.230	2,258,000	508,522	0.2252	42.15	41.96	42.15	41.03	42.89	12,107	42.001	-4.24%
2011-07-18	0	0.236	0.236	0.239	0.227	0.241	418,000	99,356	0.2377	44.01	44.01	44.57	42.34	44.95	2,241	44.330	0.43%
2011-07-15	0	0.235	0.235	0.241	0.225	0.243	544,375	127,824	0.2348	43.83	43.83	44.95	41.96	45.32	2,919	43.792	-3.69%
2011-07-14	0	0.244	0.237	0.244	0.230	0.250	885,250	211,187	0.2386	45.51	44.20	45.51	42.89	46.62	4,747	44.492	-0.41%
2011-07-13	0	0.245	0.238	0.245	0.230	0.250	446,000	106,686	0.2392	45.69	44.39	45.69	42.89	46.62	2,391	44.612	8.89%
2011-07-12	0	0.225	0.220	0.225	0.225	0.240	1,770,037	417,300	0.2358	41.96	41.03	41.96	41.96	44.76	9,491	43.969	-10.00%
2011-07-11	0	0.250	0.249	0.250	0.247	0.260	1,094,174	276,116	0.2524	46.62	46.44	46.62	46.07	48.49	5,867	47.063	0.00%
2011-07-08	0	0.250	0.250	0.255	0.246	0.255	1,052,687	263,029	0.2499	46.62	46.62	47.56	45.88	47.56	5,644	46.599	-3.85%
2011-07-07	0	0.260	0.255	0.260	0.255	0.265	1,246,250	323,728	0.2598	48.49	47.56	48.49	47.56	49.42	6,682	48.445	1.96%
2011-07-06	0	0.255	0.255	0.260	0.246	0.260	1,202,000	308,500	0.2567	47.56	47.56	48.49	45.88	48.49	6,445	47.866	2.00%
2011-07-05	0	0.250	0.250	0.260	0.247	0.260	1,640,662	415,714	0.2534	46.62	46.62	48.49	46.07	48.49	8,797	47.255	-5.66%
2011-07-04	0	0.265	0.260	0.270	0.260	0.280	1,748,450	466,139	0.2666	49.42	48.49	50.35	48.49	52.22	9,375	49.721	-3.64%
2011-06-30	0	0.275	0.280	0.290	0.240	0.295	6,314,625	1,744,489	0.2763	51.29	52.22	54.08	44.76	55.02	33,859	51.523	10.00%
2011-06-29	0	0.025	0.025	0.026	0.025	0.029	57,416,750	1,494,538	0.0260	46.62	46.62	48.49	46.62	54.08	30,787	48.545	-7.41%
2011-06-28	0	0.027	0.026	0.027	0.024	0.029	80,415,625	2,138,440	0.0266	50.35	48.49	50.35	44.76	54.08	43,119	49.594	-6.90%
2011-06-27	0	0.029	0.028	0.029	0.028	0.031	16,479,375	477,266	0.0290	54.08	52.22	54.08	52.22	57.81	8,836	54.013	-3.33%
2011-06-24	0	0.030	0.029	0.030	0.029	0.031	23,141,875	691,602	0.0299	55.95	54.08	55.95	54.08	57.81	12,409	55.736	-3.23%
2011-06-23	0	0.031	0.030	0.031	0.029	0.032	42,280,000	1,287,960	0.0305	57.81	55.95	57.81	54.08	59.68	22,670	56.812	-3.13%
2011-06-22	0	0.032	0.031	0.032	0.031	0.035	106,270,000	3,447,187	0.0324	59.68	57.81	59.68	57.81	65.27	56,982	60.497	3.23%
2011-06-21	0	0.031	0.030	0.031	0.030	0.032	24,525,000	760,110	0.0310	57.81	55.95	57.81	55.95	59.68	13,150	57.802	0.00%
2011-06-20	0	0.031	0.030	0.031	0.029	0.031	153,483,125	4,649,140	0.0303	57.81	55.95	57.81	54.08	57.81	82,297	56.492	3.33%
2011-06-17	0	0.030	0.030	0.031	0.029	0.032	94,875,500	2,929,828	0.0309	55.95	55.95	57.81	54.08	59.68	50,872	57.592	0.00%
2011-06-16	0	0.030	0.029	0.030	0.029	0.033	86,678,750	2,625,355	0.0303	55.95	54.08	55.95	54.08	61.54	46,477	56.487	-3.23%
2011-06-15	0	0.031	0.030	0.032	0.030	0.035	80,485,000	2,654,175	0.0330	57.81	55.95	59.68	55.95	65.27	43,156	61.502	-11.43%
2011-06-14	0	0.035	0.035	0.036	0.034	0.036	66,044,375	2,329,281	0.0353	65.27	65.27	67.14	63.41	67.14	35,413	65.775	-2.78%
2011-06-13	0	0.036	0.035	0.036	0.034	0.038	64,461,250	2,297,637	0.0356	67.14	65.27	67.14	63.41	70.87	34,564	66.475	-2.70%
2011-06-10	0	0.037	0.036	0.037	0.036	0.040	41,514,613	1,574,063	0.0379	69.00	67.14	69.00	67.14	74.60	22,260	70.713	-5.13%
2011-06-09	0	0.039	0.038	0.039	0.038	0.043	70,268,000	2,792,704	0.0397	72.73	70.87	72.73	70.87	80.19	37,677	74.121	-4.88%
2011-06-08	0	0.041	0.041	0.042	0.041	0.044	68,035,000	2,872,541	0.0422	76.46	76.46	78.33	76.46	82.06	36,480	78.743	-6.82%
2011-06-07	0	0.044	0.043	0.044	0.041	0.046	74,510,000	3,235,450	0.0434	82.06	80.19	82.06	76.46	85.79	39,952	80.984	4.76%
2011-06-03	0	0.042	0.042	0.043	0.042	0.044	41,003,750	1,746,431	0.0426	78.33	78.33	80.19	78.33	82.06	21,986	79.434	-4.55%
2011-06-02	0	0.044	0.043	0.044	0.042	0.045	32,778,250	1,415,677	0.0432	82.06	80.19	82.06	78.33	83.92	17,576	80.548	0.00%
2011-06-01	0	0.044	0.044	0.045	0.041	0.047	147,740,000	6,473,950	0.0438	82.06	82.06	83.92	76.46	87.65	79,218	81.724	0.00%
2011-05-31	0	0.044	0.044	0.045	0.044	0.047	98,160,111	4,449,864	0.0453	82.06	82.06	83.92	82.06	87.65	52,633	84.545	0.00%
2011-05-30	0	0.044	0.044	0.045	0.044	0.049	215,623,375	9,985,009	0.0463	82.06	82.06	83.92	82.06	91.38	115,616	86.363	-13.73%
2011-05-27	0	0.051	0.050	0.051	0.043	0.056	486,315,750	24,898,333	0.0512	95.11	93.25	95.11	80.19	104.4	260,761	95.484	15.91%
2011-05-26	0	0.044	0.043	0.044	0.042	0.045	45,908,750	1,998,967	0.0435	82.06	80.19	82.06	78.33	83.92	24,616	81.206	-2.22%
2011-05-25	0	0.045	0.044	0.045	0.043	0.045	70,378,125	3,103,074	0.0441	83.92	82.06	83.92	80.19	83.92	37,736	82.230	0.00%
2011-05-24	0	0.045	0.044	0.045	0.042	0.048	113,788,750	5,063,558	0.0445	83.92	82.06	83.92	78.33	89.52	61,013	82.991	0.00%
2011-05-23	0	0.045	0.044	0.045	0.040	0.046	82,012,500	3,570,275	0.0435	83.92	82.06	83.92	74.60	85.79	43,975	81.189	-2.17%
2011-05-20	0	0.046	0.046	0.047	0.045	0.048	68,603,125	3,182,381	0.0464	85.79	85.79	87.65	83.92	89.52	36,785	86.514	-6.12%
2011-05-19	0	0.049	0.048	0.049	0.048	0.053	58,535,000	2,910,850	0.0497	91.38	89.52	91.38	89.52	98.84	31,386	92.743	-3.92%
2011-05-18	0	0.051	0.051	0.052	0.046	0.054	171,537,750	8,811,490	0.0514	95.11	95.11	96.98	85.79	100.7	91,978	95.800	6.25%
2011-05-17	0	0.048	0.047	0.048	0.048	0.061	281,118,750	15,164,775	0.0539	89.52	87.65	89.52	89.52	113.8	150,735	100.61	-9.43%
2011-05-16	1	-	-	-	-	-	0	0	-	98.84	-	-	-	-	0	-	0.00%
2011-05-13	1	-	-	-	-	-	0	0	-	98.84	-	-	-	-	0	-	0.00%
2011-05-12	1	-	-	-	-	-	0	0	-	98.84	-	-	-	-	0	-	0.00%
2011-05-11	1	-	-	-	-	-	0	0	-	98.84	-	-	-	-	0	-	0.00%
2011-05-09	1	-	-	-	-	-	0	0	-	98.84	-	-	-	-	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	98.84	98.84	100.7	98.84	106.3	142,114	102.99	-3.64%
2011-05-05	0	0.055	0.055	0.056	0.048	0.057	472,895,500	25,107,496	0.0531	102.6	102.6	104.4	89.52	106.3	253,565	99.018	10.00%
2011-05-04	0	0.050	0.049	0.050	0.044	0.053	345,251,392	16,954,035	0.0491	93.25	91.38	93.25	82.06	98.84	185,122	91.583	6.38%
2011-05-03	0	0.047	0.047	0.048	0.043	0.059	511,312,637	24,823,249	0.0485	87.65	87.65	89.52	80.19	110.0	274,164	90.542	-20.34%
2011-04-29	0	0.059	0.058	0.060	0.058	0.065	244,589,850	14,832,743	0.0606	110.0	108.2	111.9	108.2	121.2	131,148	113.10	-9.23%
2011-04-28	0	0.065	0.064	0.065	0.062	0.069	302,046,700	19,758,903	0.0654	121.2	119.4	121.2	115.6	128.7	161,956	122.00	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	121.2	119.4	121.2	111.9	156.7	545,904	132.05	-7.14%
2011-04-26	0	0.070	0.068	0.069	0.068	0.105	390,200,125	34,344,109	0.0880	130.5	126.8	128.7	126.8	195.8	209,224	164.15	-53.64%
2011-04-21	0	0.151	0.151	0.152	0.113	0.180	143,890,250	19,968,352	0.1388	281.6	281.6	283.5	210.7	335.7	77,153	258.81	-25.98%
2011-04-20	0	0.204	0.203	0.210	0.196	0.210	10,562,625	2,146,712	0.2032	380.5	378.6	391.6	365.5	391.6	5,664	379.03	0.49%
2011-04-19	0	0.203	0.203	0.204	0.191	0.207	13,190,500	2,652,643	0.2011	378.6	378.6	380.5	356.2	386.1	7,073	375.05	2.01%
2011-04-18	0	0.199	0.189	0.199	0.186	0.207	9,335,000	1,837,862	0.1969	371.1	352.5	371.1	346.9	386.1	5,005	367.18	-1.00%
2011-04-15	0	0.201	0.200	0.205	0.199	0.230	26,438,375	5,483,918	0.2074	374.9	373.0	382.3	371.1	428.9	14,176	386.84	-2.90%
2011-04-14	0	0.207	0.207	0.208	0.205	0.219	12,928,875	2,738,807	0.2118	386.1	386.1	387.9	382.3	408.4	6,932	395.07	0.00%
2011-04-13	0	0.207	0.207	0.209	0.202	0.235	30,824,375	6,650,303	0.2157	386.1	386.1	389.8	376.7	438.3	16,528	402.37	3.50%
2011-04-12	0	0.200	0.198	0.202	0.169	0.245	49,619,875	10,331,998	0.2082	373.0	369.3	376.7	315.2	456.9	26,606	388.33	13.64%
2011-04-11	0	0.176	0.176	0.180	0.175	0.198	4,345,500	779,941	0.1795	328.2	328.2	335.7	326.4	369.3	2,330	334.73	-5.88%
2011-04-08	0	0.187	0.188	0.190	0.182	0.215	15,756,875	3,032,645	0.1925	348.8	350.6	354.3	339.4	401.0	8,449	358.94	-10.95%
2011-04-07	0	0.210	0.209	0.212	0.153	0.245	55,163,250	11,813,128	0.2141	391.6	389.8	395.4	285.3	456.9	29,578	399.38	37.25%
2011-04-06	0	0.153	0.154	0.159	0.148	0.187	5,812,125	975,414	0.1678	285.3	287.2	296.5	276.0	348.8	3,116	312.99	-14.04%
2011-04-04	0	0.178	0.166	0.178	0.155	0.190	4,430,375	768,828	0.1735	332.0	309.6	332.0	289.1	354.3	2,376	323.64	-6.32%
2011-04-01	0	0.190	0.190	0.194	0.170	0.243	14,797,250	3,113,927	0.2104	354.3	354.3	361.8	317.0	453.2	7,934	392.47	-22.13%
2011-03-31	0	0.244	0.243	0.245	0.243	0.255	3,829,500	949,357	0.2479	455.1	453.2	456.9	453.2	475.6	2,053	462.34	-0.41%
2011-03-30	0	0.245	0.245	0.248	0.240	0.270	4,621,416	1,150,001	0.2488	456.9	456.9	462.5	447.6	503.5	2,478	464.09	-2.00%
2011-03-29	0	0.250	0.250	0.255	0.221	0.290	17,298,500	4,536,031	0.2622	466.2	466.2	475.6	412.2	540.8	9,275	489.04	3.73%
2011-03-28	0	0.241	0.241	0.247	0.240	0.285	6,455,000	1,716,148	0.2659	449.5	449.5	460.7	447.6	531.5	3,461	495.83	-9.06%
2011-03-25	0	0.265	0.260	0.265	0.234	0.295	8,163,750	2,193,102	0.2686	494.2	484.9	494.2	436.4	550.2	4,377	501.01	-1.85%
2011-03-24	0	0.270	0.270	0.275	0.265	0.355	19,264,000	5,657,450	0.2937	503.5	503.5	512.9	494.2	662.1	10,329	547.71	-23.94%
2011-03-23	0	0.355	0.350	0.355	0.345	0.440	32,978,750	12,945,922	0.3926	662.1	652.7	662.1	643.4	820.6	17,683	732.11	-1.39%
2011-03-22	0	0.360	0.360	0.370	0.285	0.500	117,141,410	46,974,482	0.4010	671.4	671.4	690.0	531.5	932.5	62,811	747.87	279.98%
2011-03-21	0	0.790	0.780	0.790	0.750	1.080	31,269,375	27,349,874	0.8747	176.7	174.5	176.7	167.7	241.6	139,808	195.62	-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	200.4	200.4	204.0	189.7	322.1	576,433	266.12	-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	250.5	246.9	250.5	136.0	272.0	595,186	215.86	48.94%
2011-03-16	0	0.047	0.047	0.048	0.045	0.050	176,142,000	8,229,668	0.0467	168.2	168.2	171.8	161.0	178.9	49,222	167.20	-4.08%
2011-03-15	0	0.049	0.049	0.050	0.047	0.054	172,582,000	8,510,556	0.0493	175.3	175.3	178.9	168.2	193.2	48,227	176.47	-10.91%
2011-03-14	0	0.055	0.054	0.055	0.053	0.059	159,754,000	8,814,442	0.0552	196.8	193.2	196.8	189.7	211.1	44,642	197.45	-3.51%
2011-03-11	0	0.057	0.057	0.058	0.052	0.065	514,780,000	30,641,408	0.0595	204.0	204.0	207.6	186.1	232.6	143,852	213.01	3.64%
2011-03-10	0	0.055	0.054	0.055	0.052	0.059	117,164,000	6,404,592	0.0547	196.8	193.2	196.8	186.1	211.1	32,741	195.62	-1.79%
2011-03-09	0	0.056	0.056	0.057	0.053	0.070	477,064,000	28,419,514	0.0596	200.4	200.4	204.0	189.7	250.5	133,312	213.18	-9.68%
2011-03-08	0	0.062	0.061	0.062	0.060	0.077	473,064,000	32,421,154	0.0685	221.9	218.3	221.9	214.7	275.5	132,195	245.25	-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	229.0	225.4	229.0	178.9	307.8	604,311	263.19	-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	236.2	232.6	236.2	118.1	243.3	623,130	186.96	100.00%
2011-03-03	0	0.033	0.033	0.034	0.022	0.038	586,642,000	18,648,106	0.0318	118.1	118.1	121.7	78.73	136.0	163,933	113.75	50.00%
2011-03-02	0	0.022	0.021	0.022	0.021	0.024	58,338,000	1,305,530	0.0224	78.73	75.15	78.73	75.15	85.89	16,302	80.083	-4.35%
2011-03-01	0	0.023	0.023	0.024	0.023	0.026	52,752,000	1,259,112	0.0239	82.31	82.31	85.89	82.31	93.04	14,741	85.414	-11.54%
2011-02-28	0	0.026	0.025	0.026	0.023	0.027	108,096,630	2,736,758	0.0253	93.04	89.46	93.04	82.31	96.62	30,207	90.600	-3.70%
2011-02-25	0	0.027	0.026	0.028	0.026	0.029	46,470,100	1,296,351	0.0279	96.62	93.04	100.2	93.04	103.8	12,986	99.829	-6.90%
2011-02-24	0	0.029	0.028	0.029	0.027	0.031	78,122,000	2,220,624	0.0284	103.8	100.2	103.8	96.62	110.9	21,831	101.72	-3.33%
2011-02-23	0	0.030	0.029	0.030	0.029	0.034	120,700,000	3,727,512	0.0309	107.4	103.8	107.4	103.8	121.7	33,729	110.51	0.00%
2011-02-22	0	0.030	0.029	0.030	0.028	0.033	176,408,000	5,248,502	0.0298	107.4	103.8	107.4	100.2	118.1	49,296	106.47	-9.09%
2011-02-21	0	0.033	0.032	0.033	0.032	0.036	53,404,000	1,780,300	0.0333	118.1	114.5	118.1	114.5	128.8	14,923	119.30	-8.33%
2011-02-18	0	0.036	0.036	0.037	0.035	0.038	59,696,000	2,156,854	0.0361	128.8	128.8	132.4	125.2	136.0	16,682	129.29	-7.69%
2011-02-17	0	0.039	0.038	0.039	0.036	0.039	62,164,000	2,331,888	0.0375	139.6	136.0	139.6	128.8	139.6	17,371	134.24	2.63%
2011-02-16	0	0.038	0.037	0.038	0.036	0.039	90,808,000	3,380,422	0.0372	136.0	132.4	136.0	128.8	139.6	25,376	133.21	-2.56%
2011-02-15	0	0.039	0.038	0.039	0.037	0.039	34,526,000	1,342,312	0.0389	139.6	136.0	139.6	132.4	139.6	9,648	139.13	0.00%
2011-02-14	0	0.039	0.039	0.040	0.037	0.040	61,538,000	2,381,516	0.0387	139.6	139.6	143.1	132.4	143.1	17,196	138.49	-2.50%
2011-02-11	0	0.040	0.039	0.040	0.038	0.043	69,064,016	2,752,063	0.0398	143.1	139.6	143.1	136.0	153.9	19,299	142.60	-4.76%
2011-02-10	0	0.042	0.041	0.042	0.040	0.045	71,282,000	3,084,504	0.0433	150.3	146.7	150.3	143.1	161.0	19,919	154.85	0.00%
2011-02-09	0	0.042	0.041	0.042	0.039	0.044	82,562,032	3,381,645	0.0410	150.3	146.7	150.3	139.6	157.5	23,071	146.57	5.00%
2011-02-08	0	0.040	0.039	0.040	0.039	0.043	46,998,080	1,892,457	0.0403	143.1	139.6	143.1	139.6	153.9	13,133	144.10	-2.44%
2011-02-07	0	0.041	0.041	0.042	0.035	0.047	196,666,500	8,222,306	0.0418	146.7	146.7	150.3	125.2	168.2	54,957	149.61	7.89%
2011-02-02	0	0.038	0.038	0.039	0.035	0.042	123,746,000	4,773,494	0.0386	136.0	136.0	139.6	125.2	150.3	34,580	138.04	-2.56%
2011-02-01	0	0.039	0.038	0.039	0.035	0.047	438,176,000	18,450,832	0.0421	139.6	136.0	139.6	125.2	168.2	122,445	150.69	-33.90%
2011-01-31	1	-	-	-	-	-	0	0	-	211.1	-	-	-	-	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	211.1	211.1	214.7	204.0	239.8	53,046	213.38	-9.23%
2011-01-27	0	0.065	0.064	0.065	0.063	0.073	264,016,000	18,102,724	0.0686	232.6	229.0	232.6	225.4	261.2	73,778	245.37	-4.41%
2011-01-26	0	0.068	0.068	0.069	0.053	0.076	799,020,000	54,878,456	0.0687	243.3	243.3	246.9	189.7	272.0	223,281	245.78	21.43%
2011-01-25	0	0.056	0.055	0.056	0.053	0.068	322,006,000	18,011,646	0.0559	200.4	196.8	200.4	189.7	243.3	89,982	200.17	-11.11%
2011-01-24	0	0.063	0.063	0.064	0.061	0.072	142,238,080	9,428,565	0.0663	225.4	225.4	229.0	218.3	257.7	39,747	237.21	-5.97%
2011-01-21	0	0.067	0.066	0.067	0.065	0.089	941,486,000	73,625,880	0.0782	239.8	236.2	239.8	232.6	318.5	263,092	279.85	-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	246.9	246.9	250.5	168.2	322.1	379,962	245.57	46.81%
2011-01-19	0	0.047	0.046	0.047	0.039	0.062	737,452,000	33,312,064	0.0452	168.2	164.6	168.2	139.6	221.9	206,076	161.65	-21.67%
2011-01-18	0	0.060	0.059	0.060	0.059	0.080	273,034,402	17,766,569	0.0651	214.7	211.1	214.7	211.1	286.3	76,298	232.86	-24.05%
2011-01-17	0	0.079	0.078	0.079	0.075	0.100	165,997,556	13,176,368	0.0794	282.7	279.1	282.7	268.4	357.9	46,387	284.05	-16.84%
2011-01-14	1	-	-	-	-	-	0	0	-	340.0	-	-	-	-	0	-	0.00%
2011-01-13	1	-	-	-	-	-	0	0	-	340.0	-	-	-	-	0	-	0.00%
2011-01-12	1	-	-	-	-	-	0	0	-	340.0	-	-	-	-	0	-	0.00%
2011-01-11	1	-	-	-	-	-	0	0	-	340.0	-	-	-	-	0	-	0.00%
2011-01-10	1	-	-	-	-	-	0	0	-	340.0	-	-	-	-	0	-	0.00%
2011-01-07	1	-	-	-	-	-	0	0	-	340.0	-	-	-	-	0	-	0.00%
2011-01-06	1	-	-	-	-	-	0	0	-	340.0	-	-	-	-	0	-	0.00%
2011-01-05	1	-	-	-	-	-	0	0	-	340.0	-	-	-	-	0	-	0.00%
2011-01-04	1	-	-	-	-	-	0	0	-	340.0	-	-	-	-	0	-	0.00%
2011-01-03	1	-	-	-	-	-	0	0	-	340.0	-	-	-	-	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	340.0	336.4	340.0	336.4	397.2	10,314	362.49	-9.52%
2010-12-30	0	0.105	0.104	0.105	0.104	0.128	90,920,134	10,656,755	0.1172	375.7	372.2	375.7	372.2	458.1	25,407	419.44	-13.22%
2010-12-29	0	0.121	0.121	0.122	0.091	0.123	106,970,000	11,871,150	0.1110	433.0	433.0	436.6	325.6	440.2	29,892	397.13	34.44%
2010-12-28	0	0.090	0.088	0.089	0.084	0.092	23,252,000	2,050,384	0.0882	322.1	314.9	318.5	300.6	329.2	6,498	315.56	0.00%
2010-12-24	0	0.090	0.090	0.092	0.088	0.100	43,328,000	4,048,556	0.0934	322.1	322.1	329.2	314.9	357.9	12,108	334.38	-6.25%
2010-12-23	0	0.096	0.096	0.097	0.082	0.098	148,768,000	13,698,476	0.0921	343.5	343.5	347.1	293.4	350.7	41,572	329.51	20.00%
2010-12-22	0	0.080	0.080	0.081	0.079	0.091	60,472,755	5,085,191	0.0841	286.3	286.3	289.9	282.7	325.6	16,899	300.92	-8.05%
2010-12-21	0	0.087	0.085	0.086	0.079	0.115	126,904,000	11,406,012	0.0899	311.3	304.2	307.8	282.7	411.5	35,462	321.64	-20.91%
2010-12-20	0	0.110	0.109	0.110	0.110	0.135	44,042,000	5,381,392	0.1222	393.6	390.1	393.6	393.6	483.1	12,307	437.25	-18.52%
2010-12-17	0	0.135	0.134	0.135	0.135	0.149	25,802,000	3,697,766	0.1433	483.1	479.5	483.1	483.1	533.2	7,210	512.85	-6.25%
2010-12-16	0	0.144	0.144	0.145	0.144	0.165	37,896,000	5,760,532	0.1520	515.3	515.3	518.9	515.3	590.5	10,590	543.97	-12.73%
2010-12-15	0	0.165	0.164	0.165	0.165	0.179	27,860,000	4,731,726	0.1698	590.5	586.9	590.5	590.5	640.6	7,785	607.78	-8.33%
2010-12-14	0	0.180	0.177	0.178	0.157	0.181	74,284,000	12,629,000	0.1700	644.1	633.4	637.0	561.8	647.7	20,758	608.39	13.21%
2010-12-13	0	0.159	0.158	0.159	0.158	0.168	40,024,000	6,564,816	0.1640	569.0	565.4	569.0	565.4	601.2	11,184	586.96	-3.05%
2010-12-10	0	0.164	0.163	0.165	0.163	0.172	38,690,000	6,479,470	0.1675	586.9	583.3	590.5	583.3	615.5	10,812	599.30	-4.65%
2010-12-09	0	0.172	0.170	0.172	0.170	0.184	31,266,000	5,525,386	0.1767	615.5	608.4	615.5	608.4	658.5	8,737	632.41	-2.27%
2010-12-08	0	0.176	0.175	0.176	0.175	0.184	72,550,000	13,019,422	0.1795	629.8	626.2	629.8	626.2	658.5	20,274	642.19	-3.83%
2010-12-07	0	0.183	0.180	0.183	0.178	0.200	52,976,000	10,151,978	0.1916	654.9	644.1	654.9	637.0	715.7	14,804	685.77	-7.58%
2010-12-06	0	0.198	0.196	0.198	0.198	0.205	82,174,000	16,665,408	0.2028	708.6	701.4	708.6	708.6	733.6	22,963	725.75	-3.88%
2010-12-03	0	0.206	0.205	0.206	0.204	0.214	108,963,024	22,815,982	0.2094	737.2	733.6	737.2	730.0	765.8	30,449	749.32	-2.37%
2010-12-02	0	0.211	0.210	0.211	0.208	0.220	78,350,134	16,558,647	0.2113	755.1	751.5	755.1	744.3	787.3	21,894	756.29	0.00%
2010-12-01	0	0.211	0.210	0.211	0.193	0.220	66,732,000	13,755,784	0.2061	755.1	751.5	755.1	690.7	787.3	18,648	737.66	7.65%
2010-11-30	0	0.196	0.196	0.197	0.194	0.203	11,700,000	2,313,222	0.1977	701.4	701.4	705.0	694.2	726.4	3,269	707.52	-2.97%
2010-11-29	0	0.202	0.202	0.206	0.201	0.210	880,000	179,310	0.2038	722.9	722.9	737.2	719.3	751.5	246	729.17	-2.42%
2010-11-26	0	0.207	0.206	0.207	0.206	0.207	940,000	194,380	0.2068	740.8	737.2	740.8	737.2	740.8	263	740.00	0.00%
2010-11-25	0	0.207	0.205	0.207	0.204	0.207	1,648,000	339,126	0.2058	740.8	733.6	740.8	730.0	740.8	461	736.39	0.00%
2010-11-24	0	0.207	0.206	0.207	0.206	0.210	2,034,000	423,218	0.2081	740.8	737.2	740.8	737.2	751.5	568	744.59	0.00%
2010-11-23	0	0.207	0.207	0.210	0.206	0.220	2,710,000	568,756	0.2099	740.8	740.8	751.5	737.2	787.3	757	751.04	-5.05%
2010-11-22	0	0.218	0.217	0.218	0.208	0.230	11,758,000	2,560,446	0.2178	780.1	776.5	780.1	744.3	823.1	3,286	779.27	4.81%
2010-11-19	0	0.208	0.203	0.208	0.202	0.208	962,000	195,872	0.2036	744.3	726.4	744.3	722.9	744.3	269	728.62	1.46%
2010-11-18	0	0.205	0.205	0.208	0.204	0.208	948,000	195,890	0.2066	733.6	733.6	744.3	730.0	744.3	265	739.45	0.99%
2010-11-17	0	0.203	0.203	0.205	0.203	0.206	2,176,000	444,980	0.2045	726.4	726.4	733.6	726.4	737.2	608	731.79	-2.87%
2010-11-16	0	0.209	0.208	0.210	0.205	0.212	6,981,000	1,462,143	0.2094	747.9	744.3	751.5	733.6	758.7	1,951	749.51	1.46%
2010-11-15	0	0.206	0.205	0.206	0.200	0.210	4,972,000	1,010,258	0.2032	737.2	733.6	737.2	715.7	751.5	1,389	727.12	-0.48%
2010-11-12	0	0.207	0.206	0.207	0.207	0.213	2,486,000	518,006	0.2084	740.8	737.2	740.8	740.8	762.2	695	745.66	-1.43%
2010-11-11	0	0.210	0.209	0.212	0.205	0.222	19,912,000	4,248,922	0.2134	751.5	747.9	758.7	733.6	794.4	5,564	763.61	1.94%
2010-11-10	0	0.206	0.205	0.206	0.202	0.207	4,990,000	1,024,554	0.2053	737.2	733.6	737.2	722.9	740.8	1,394	734.75	-0.48%
2010-11-09	0	0.207	0.208	0.209	0.207	0.216	7,460,000	1,557,646	0.2088	740.8	744.3	747.9	740.8	773.0	2,085	747.20	-1.43%
2010-11-08	0	0.210	0.209	0.210	0.207	0.211	11,440,077	2,391,231	0.2090	751.5	747.9	751.5	740.8	755.1	3,197	747.99	2.94%
2010-11-05	0	0.204	0.204	0.205	0.201	0.260	146,994,000	30,904,964	0.2102	730.0	730.0	733.6	719.3	930.4	41,077	752.38	-17.07%
2010-11-04	1	-	-	-	-	-	0	0	-	880.3	-	-	-	-	0	-	0.00%
2010-11-03	1	-	-	-	-	-	0	0	-	880.3	-	-	-	-	0	-	0.00%
2010-11-02	1	-	-	-	-	-	0	0	-	880.3	-	-	-	-	0	-	0.00%
2010-11-01	1	-	-	-	-	-	0	0	-	880.3	-	-	-	-	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	880.3	876.7	883.9	880.3	894.6	2,225	892.26	0.00%
2010-10-28	0	0.246	0.244	0.249	0.240	0.250	21,864,000	5,428,366	0.2483	880.3	873.2	891.1	858.9	894.6	6,110	888.48	-1.60%
2010-10-27	0	0.250	0.248	0.255	0.248	0.260	10,222,000	2,580,320	0.2524	894.6	887.5	912.5	887.5	930.4	2,856	903.32	-3.85%
2010-10-26	0	0.260	0.250	0.265	0.250	0.265	11,986,000	3,119,180	0.2602	930.4	894.6	948.3	894.6	948.3	3,349	931.26	-1.89%
2010-10-25	0	0.265	0.260	0.265	0.260	0.275	27,118,000	7,312,840	0.2697	948.3	930.4	948.3	930.4	984.1	7,578	965.02	0.00%
2010-10-22	0	0.265	0.265	0.275	0.265	0.285	4,610,000	1,272,800	0.2761	948.3	948.3	984.1	948.3	1,020	1,288	988.02	-1.85%
2010-10-21	0	0.270	0.265	0.275	0.260	0.275	4,562,000	1,228,560	0.2693	966.2	948.3	984.1	930.4	984.1	1,275	963.71	0.00%
2010-10-20	0	0.270	0.260	0.270	0.241	0.275	3,850,000	983,158	0.2554	966.2	930.4	966.2	862.4	984.1	1,076	913.84	11.57%
2010-10-19	0	0.242	0.242	0.250	0.240	0.250	3,446,000	845,266	0.2453	866.0	866.0	894.6	858.9	894.6	963	877.78	-2.02%
2010-10-18	0	0.247	0.241	0.247	0.237	0.249	5,740,000	1,393,046	0.2427	883.9	862.4	883.9	848.1	891.1	1,604	868.48	1.23%
2010-10-15	0	0.244	0.240	0.245	0.240	0.249	8,908,000	2,180,538	0.2448	873.2	858.9	876.7	858.9	891.1	2,489	875.97	-0.81%
2010-10-14	0	0.246	0.245	0.246	0.245	0.250	5,082,000	1,258,660	0.2477	880.3	876.7	880.3	876.7	894.6	1,420	886.30	-0.40%
2010-10-13	0	0.247	0.247	0.250	0.246	0.250	796,000	197,256	0.2478	883.9	883.9	894.6	880.3	894.6	222	886.80	-1.20%
2010-10-12	0	0.250	0.245	0.250	0.245	0.250	998,000	249,410	0.2499	894.6	876.7	894.6	876.7	894.6	279	894.31	0.00%
2010-10-11	0	0.250	0.246	0.250	0.239	0.255	1,558,000	382,300	0.2454	894.6	880.3	894.6	855.3	912.5	435	878.10	1.63%
2010-10-08	0	0.246	0.246	0.250	0.238	0.260	5,828,000	1,447,104	0.2483	880.3	880.3	894.6	851.7	930.4	1,629	888.56	2.93%
2010-10-07	0	0.239	0.238	0.247	0.239	0.250	2,446,000	595,400	0.2434	855.3	851.7	883.9	855.3	894.6	684	871.08	-4.02%
2010-10-06	0	0.249	0.248	0.249	0.243	0.265	4,054,000	1,007,616	0.2485	891.1	887.5	891.1	869.6	948.3	1,133	889.44	-6.04%
2010-10-05	0	0.265	0.260	0.265	0.255	0.280	3,994,000	1,042,240	0.2610	948.3	930.4	948.3	912.5	1,002	1,116	933.83	-1.85%
2010-10-04	0	0.270	0.270	0.275	0.260	0.300	8,604,400	2,380,906	0.2767	966.2	966.2	984.1	930.4	1,074	2,404	990.21	-10.00%
2010-09-30	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-09-29	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-09-28	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-09-27	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-09-24	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-09-22	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-09-21	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-09-20	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-09-17	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-09-16	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-09-15	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-09-14	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-09-13	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-09-10	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-09-09	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-09-08	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-09-07	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-09-06	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-09-03	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-09-02	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-09-01	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-08-31	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-08-30	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-08-27	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-08-26	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-08-25	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-08-24	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-08-23	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-08-20	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-08-19	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-08-18	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-08-17	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-08-16	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-08-13	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-08-12	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-08-11	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-08-10	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-08-09	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-08-06	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-08-05	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-08-04	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-08-03	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	0.00%
2010-08-02	1	-	-	-	-	-	0	0	-	1,074	-	-	-	-	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	1,074	1,038	1,074	1,038	1,074	1,583	1,054.6	-1.64%
2010-07-29	0	0.305	0.300	0.305	0.295	0.310	3,012,000	912,770	0.3030	1,091	1,074	1,091	1,056	1,109	842	1,084.5	-1.61%
2010-07-28	0	0.310	0.310	0.315	0.295	0.315	3,770,000	1,167,730	0.3097	1,109	1,109	1,127	1,056	1,127	1,054	1,108.4	3.33%
2010-07-27	0	0.300	0.300	0.305	0.295	0.305	1,318,000	399,330	0.3030	1,074	1,074	1,091	1,056	1,091	368	1,084.2	-1.64%
2010-07-26	0	0.305	0.295	0.305	0.295	0.320	6,344,000	1,909,200	0.3009	1,091	1,056	1,091	1,056	1,145	1,773	1,076.9	-1.61%
2010-07-23	0	0.310	0.310	0.315	0.310	0.330	3,554,000	1,125,040	0.3166	1,109	1,109	1,127	1,109	1,181	993	1,132.8	-3.12%
2010-07-22	0	0.320	0.320	0.325	0.315	0.350	19,266,000	6,444,830	0.3345	1,145	1,145	1,163	1,127	1,252	5,384	1,197.1	-1.54%
2010-07-21	0	0.325	0.320	0.325	0.300	0.340	19,636,000	6,375,090	0.3247	1,163	1,145	1,163	1,074	1,217	5,487	1,161.8	4.84%
2010-07-20	0	0.310	0.305	0.310	0.300	0.335	12,936,000	4,031,540	0.3117	1,109	1,091	1,109	1,074	1,199	3,615	1,115.3	-8.82%
2010-07-19	0	0.340	0.335	0.340	0.280	0.380	78,436,000	28,009,460	0.3571	1,217	1,199	1,217	1,002	1,360	21,918	1,277.9	17.24%
2010-07-16	0	0.290	0.280	0.290	0.280	0.290	808,000	230,650	0.2855	1,038	1,002	1,038	1,002	1,038	226	1,021.5	1.75%
2010-07-15	0	0.285	0.275	0.285	0.275	0.290	1,132,000	321,410	0.2839	1,020	984.1	1,020	984.1	1,038	316	1,016.1	-1.72%
2010-07-14	0	0.290	0.280	0.290	0.285	0.300	2,708,000	790,630	0.2920	1,038	1,002	1,038	1,020	1,074	757	1,044.8	0.00%
2010-07-13	0	0.290	0.285	0.290	0.275	0.290	1,406,000	392,280	0.2790	1,038	1,020	1,038	984.1	1,038	393	998.43	1.75%
2010-07-12	0	0.285	0.285	0.290	0.280	0.290	522,000	148,430	0.2843	1,020	1,020	1,038	1,002	1,038	146	1,017.6	0.00%
2010-07-09	0	0.285	0.285	0.290	0.285	0.295	350,000	100,940	0.2884	1,020	1,020	1,038	1,020	1,056	98	1,032.1	1.79%
2010-07-08	0	0.280	0.280	0.285	0.275	0.290	2,090,000	585,980	0.2804	1,002	1,002	1,020	984.1	1,038	584	1,003.3	-3.45%
2010-07-07	0	0.290	0.290	0.300	0.280	0.300	1,704,000	499,950	0.2934	1,038	1,038	1,074	1,002	1,074	476	1,049.9	5.45%
2010-07-06	0	0.275	0.275	0.280	0.265	0.280	2,118,000	579,440	0.2736	984.1	984.1	1,002	948.3	1,002	592	979.01	-3.51%
2010-07-05	0	0.285	0.280	0.285	0.285	0.300	2,052,000	603,680	0.2942	1,020	1,002	1,020	1,020	1,074	573	1,052.8	-6.56%
2010-07-02	0	0.305	0.300	0.305	0.295	0.315	946,000	285,470	0.3018	1,091	1,074	1,091	1,056	1,127	264	1,079.9	-1.61%
2010-06-30	0	0.310	0.305	0.315	0.300	0.315	928,000	284,450	0.3065	1,109	1,091	1,127	1,074	1,127	259	1,096.9	1.64%
2010-06-29	0	0.305	0.305	0.310	0.300	0.335	20,660,000	6,613,050	0.3201	1,091	1,091	1,109	1,074	1,199	5,773	1,145.5	-8.96%
2010-06-28	0	0.335	0.325	0.330	0.330	0.390	77,164,000	28,907,890	0.3746	1,199	1,163	1,181	1,181	1,396	21,563	1,340.6	-6.94%
2010-06-25	0	0.360	0.355	0.365	0.345	0.365	11,298,000	4,014,480	0.3553	1,288	1,270	1,306	1,235	1,306	3,157	1,271.6	0.00%
2010-06-24	0	0.360	0.350	0.360	0.325	0.370	17,200,000	6,037,340	0.3510	1,288	1,252	1,288	1,163	1,324	4,806	1,256.1	10.77%
2010-06-23	0	0.325	0.325	0.330	0.320	0.360	5,262,000	1,765,210	0.3355	1,163	1,163	1,181	1,145	1,288	1,470	1,200.5	-8.45%
2010-06-22	0	0.355	0.355	0.360	0.340	0.405	36,108,000	13,931,940	0.3858	1,270	1,270	1,288	1,217	1,449	10,090	1,380.7	2.90%
2010-06-21	0	0.345	0.335	0.340	0.285	0.355	16,180,000	5,329,090	0.3294	1,235	1,199	1,217	1,020	1,270	4,521	1,178.6	21.05%
2010-06-18	0	0.285	0.280	0.285	0.265	0.285	48,006,000	12,890,890	0.2685	1,020	1,002	1,020	948.3	1,020	13,415	960.93	5.56%
2010-06-17	0	0.270	0.270	0.275	0.260	0.275	51,196,000	13,586,220	0.2654	966.2	966.2	984.1	930.4	984.1	14,306	949.66	1.89%
2010-06-15	0	0.265	0.260	0.265	0.260	0.280	11,384,000	3,068,550	0.2695	948.3	930.4	948.3	930.4	1,002	3,181	964.59	-5.36%
2010-06-14	0	0.280	0.280	0.285	0.265	0.285	26,100,000	7,213,540	0.2764	1,002	1,002	1,020	948.3	1,020	7,293	989.04	3.70%
2010-06-11	0	0.270	0.265	0.275	0.270	0.310	14,328,000	4,084,210	0.2851	966.2	948.3	984.1	966.2	1,109	4,004	1,020.1	-1.82%
2010-06-10	0	0.275	0.270	0.275	0.270	0.315	18,180,000	5,074,330	0.2791	984.1	966.2	984.1	966.2	1,127	5,080	998.83	-8.33%
2010-06-09	0	0.300	0.300	0.305	0.300	0.360	20,046,000	6,687,960	0.3336	1,074	1,074	1,091	1,074	1,288	5,602	1,193.9	-17.81%
2010-06-08	0	0.365	0.360	0.365	0.365	0.370	1,018,000	375,180	0.3685	1,306	1,288	1,306	1,306	1,324	284	1,318.9	1.39%
2010-06-07	0	0.360	0.350	0.365	0.345	0.365	1,710,000	615,690	0.3601	1,288	1,252	1,306	1,235	1,306	478	1,288.5	-1.37%
2010-06-04	0	0.365	0.355	0.365	0.370	0.370	40,000	14,800	0.3700	1,306	1,270	1,306	1,324	1,324	11	1,324.1	-1.35%
2010-06-03	0	0.370	0.360	0.370	0.350	0.380	600,000	221,100	0.3685	1,324	1,288	1,324	1,252	1,360	168	1,318.7	4.23%
2010-06-02	0	0.355	0.350	0.365	0.355	0.355	360,000	127,800	0.3550	1,270	1,252	1,306	1,270	1,270	101	1,270.4	-4.05%
2010-06-01	0	0.370	0.360	0.375	0.350	0.370	542,000	194,280	0.3585	1,324	1,288	1,342	1,252	1,324	151	1,282.7	2.78%
2010-05-31	0	0.360	0.355	0.375	0.350	0.385	2,362,000	872,150	0.3692	1,288	1,270	1,342	1,252	1,378	660	1,321.3	-1.37%
2010-05-28	0	0.365	0.355	0.365	0.340	0.365	4,146,000	1,481,340	0.3573	1,306	1,270	1,306	1,217	1,306	1,159	1,278.6	8.96%
2010-05-27	0	0.335	0.335	0.340	0.300	0.345	2,738,000	899,850	0.3287	1,199	1,199	1,217	1,074	1,235	765	1,176.1	13.56%
2010-05-26	0	0.295	0.285	0.305	0.270	0.330	6,274,000	1,893,590	0.3018	1,056	1,020	1,091	966.2	1,181	1,753	1,080.1	5.36%
2010-05-25	0	0.280	0.275	0.285	0.270	0.325	17,252,000	4,812,270	0.2789	1,002	984.1	1,020	966.2	1,163	4,821	998.20	-9.68%
2010-05-24	0	0.310	0.305	0.310	0.300	0.370	5,752,000	1,845,850	0.3209	1,109	1,091	1,109	1,074	1,324	1,607	1,148.4	-8.82%
2010-05-20	0	0.340	0.330	0.340	0.290	0.410	12,382,000	4,085,500	0.3300	1,217	1,181	1,217	1,038	1,467	3,460	1,180.8	-17.07%
2010-05-19	0	0.410	0.395	0.405	0.395	0.500	11,758,000	5,412,000	0.4603	1,467	1,414	1,449	1,414	1,789	3,286	1,647.1	-31.67%
2010-05-18	1	-	-	-	-	-	0	0	-	2,147	-	-	-	-	0	-	0.00%
2010-05-17	1	-	-	-	-	-	0	0	-	2,147	-	-	-	-	0	-	0.00%
2010-05-14	1	-	-	-	-	-	0	0	-	2,147	-	-	-	-	0	-	0.00%
2010-05-13	1	-	-	-	-	-	0	0	-	2,147	-	-	-	-	0	-	0.00%
2010-05-12	1	-	-	-	-	-	0	0	-	2,147	-	-	-	-	0	-	0.00%
2010-05-11	1	-	-	-	-	-	0	0	-	2,147	-	-	-	-	0	-	0.00%
2010-05-10	1	-	-	-	-	-	0	0	-	2,147	-	-	-	-	0	-	0.00%
2010-05-07	1	-	-	-	-	-	0	0	-	2,147	-	-	-	-	0	-	0.00%
2010-05-06	1	-	-	-	-	-	0	0	-	2,147	-	-	-	-	0	-	0.00%
2010-05-05	1	-	-	-	-	-	0	0	-	2,147	-	-	-	-	0	-	0.00%
2010-05-04	1	-	-	-	-	-	0	0	-	2,147	-	-	-	-	0	-	0.00%
2010-05-03	1	-	-	-	-	-	0	0	-	2,147	-	-	-	-	0	-	0.00%
2010-04-30	1	-	-	-	-	-	0	0	-	2,147	-	-	-	-	0	-	0.00%
2010-04-29	1	-	-	-	-	-	0	0	-	2,147	-	-	-	-	0	-	0.00%
2010-04-28	1	-	-	-	-	-	0	0	-	2,147	-	-	-	-	0	-	0.00%
2010-04-27	1	-	-	-	-	-	0	0	-	2,147	-	-	-	-	0	-	0.00%
2010-04-26	1	-	-	-	-	-	0	0	-	2,147	-	-	-	-	0	-	0.00%
2010-04-23	1	-	-	-	-	-	0	0	-	2,147	-	-	-	-	0	-	0.00%
2010-04-22	1	-	-	-	-	-	0	0	-	2,147	-	-	-	-	0	-	0.00%
2010-04-21	1	-	-	-	-	-	0	0	-	2,147	-	-	-	-	0	-	0.00%
2010-04-20	1	-	-	-	-	-	0	0	-	2,147	-	-	-	-	0	-	0.00%
2010-04-19	1	-	-	-	-	-	0	0	-	2,147	-	-	-	-	0	-	0.00%
2010-04-16	1	-	-	-	-	-	0	0	-	2,147	-	-	-	-	0	-	0.00%
2010-04-15	1	-	-	-	-	-	0	0	-	2,147	-	-	-	-	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	2,147	2,111	2,147	2,076	2,254	903	2,180.7	-1.64%
2010-04-13	0	0.610	0.600	0.610	0.580	0.620	2,868,000	1,714,860	0.5979	2,183	2,147	2,183	2,076	2,219	801	2,139.7	0.00%
2010-04-12	0	0.610	0.610	0.620	0.610	0.630	5,492,000	3,393,600	0.6179	2,183	2,183	2,219	2,183	2,254	1,535	2,211.2	-3.17%
2010-04-09	0	0.630	0.630	0.650	0.630	0.650	4,346,000	2,781,900	0.6401	2,254	2,254	2,326	2,254	2,326	1,214	2,290.6	-3.08%
2010-04-08	0	0.650	0.650	0.660	0.650	0.660	11,346,000	7,471,560	0.6585	2,326	2,326	2,362	2,326	2,362	3,171	2,356.5	0.00%
2010-04-07	0	0.650	0.640	0.650	0.640	0.690	4,356,000	2,852,900	0.6549	2,326	2,290	2,326	2,290	2,469	1,217	2,343.7	0.00%
2010-04-01	0	0.650	0.640	0.660	0.650	0.690	3,594,000	2,403,360	0.6687	2,326	2,290	2,362	2,326	2,469	1,004	2,393.0	-4.41%
2010-03-31	0	0.680	0.680	0.690	0.660	0.680	5,300,000	3,552,100	0.6702	2,433	2,433	2,469	2,362	2,433	1,481	2,398.4	6.25%
2010-03-30	0	0.640	0.640	0.670	0.630	0.670	416,000	269,820	0.6486	2,290	2,290	2,398	2,254	2,398	116	2,321.1	-3.03%
2010-03-29	0	0.660	0.660	0.670	0.630	0.690	1,710,000	1,151,040	0.6731	2,362	2,362	2,398	2,254	2,469	478	2,408.8	-2.94%
2010-03-26	0	0.680	0.660	0.680	0.660	0.700	1,300,000	891,520	0.6858	2,433	2,362	2,433	2,362	2,505	363	2,454.1	0.00%
2010-03-25	0	0.680	0.660	0.680	0.660	0.680	182,000	121,460	0.6674	2,433	2,362	2,433	2,362	2,433	51	2,388.2	0.00%
2010-03-24	0	0.680	0.670	0.680	0.670	0.690	1,210,000	822,840	0.6800	2,433	2,398	2,433	2,398	2,469	338	2,433.5	0.00%
2010-03-23	0	0.680	0.660	0.680	0.670	0.680	448,000	301,640	0.6733	2,433	2,362	2,433	2,398	2,433	125	2,409.4	0.00%
2010-03-22	0	0.680	0.670	0.690	0.670	0.710	4,362,000	3,040,860	0.6971	2,433	2,398	2,469	2,398	2,541	1,219	2,494.7	-1.45%
2010-03-19	0	0.690	0.680	0.690	0.680	0.710	24,522,000	17,138,080	0.6989	2,469	2,433	2,469	2,433	2,541	6,853	2,501.0	-1.43%
2010-03-18	0	0.700	0.690	0.700	0.680	0.710	39,955,000	27,728,360	0.6940	2,505	2,469	2,505	2,433	2,541	11,165	2,483.5	0.00%
2010-03-17	0	0.700	0.690	0.700	0.670	0.710	20,344,000	14,004,340	0.6884	2,505	2,469	2,505	2,398	2,541	5,685	2,463.4	-1.41%
2010-03-16	0	0.710	0.690	0.710	0.690	0.720	22,676,000	15,904,220	0.7014	2,541	2,469	2,541	2,469	2,577	6,337	2,509.9	0.00%
2010-03-15	0	0.710	0.690	0.710	0.700	0.740	932,000	667,840	0.7166	2,541	2,469	2,541	2,505	2,648	260	2,564.3	0.00%
2010-03-12	0	0.710	0.690	0.710	0.680	0.730	3,600,000	2,524,280	0.7012	2,541	2,469	2,541	2,433	2,612	1,006	2,509.2	2.90%
2010-03-11	0	0.690	0.680	0.700	0.680	0.690	330,000	227,000	0.6879	2,469	2,433	2,505	2,433	2,469	92	2,461.6	-1.43%
2010-03-10	0	0.700	0.700	0.710	0.660	0.710	2,142,000	1,480,800	0.6913	2,505	2,505	2,541	2,362	2,541	599	2,473.9	1.45%
2010-03-09	0	0.690	0.690	0.700	0.690	0.770	5,720,000	4,095,560	0.7160	2,469	2,469	2,505	2,469	2,755	1,598	2,562.3	-8.00%
2010-03-08	0	0.750	0.740	0.760	0.720	0.810	9,348,000	7,237,840	0.7743	2,684	2,648	2,720	2,577	2,899	2,612	2,770.7	8.70%
2010-03-05	0	0.690	0.680	0.690	0.630	0.700	1,875,000	1,269,820	0.6772	2,469	2,433	2,469	2,254	2,505	524	2,423.5	9.52%
2010-03-04	0	0.630	0.630	0.640	0.630	0.640	226,000	142,840	0.6320	2,254	2,254	2,290	2,254	2,290	63	2,261.8	0.00%
2010-03-03	0	0.630	0.630	0.640	0.630	0.650	430,000	273,700	0.6365	2,254	2,254	2,290	2,254	2,326	120	2,277.8	0.00%
2010-03-02	0	0.630	0.610	0.630	0.610	0.640	216,000	135,100	0.6255	2,254	2,183	2,254	2,183	2,290	60	2,238.2	0.00%
2010-03-01	0	0.630	0.620	0.640	0.620	0.650	264,000	166,720	0.6315	2,254	2,219	2,290	2,219	2,326	74	2,259.9	0.00%
2010-02-26	0	0.630	0.630	0.640	0.610	0.630	444,000	275,060	0.6195	2,254	2,254	2,290	2,183	2,254	124	2,216.9	-3.08%
2010-02-25	0	0.650	0.630	0.650	-	-	0	0	-	2,326	2,254	2,326	-	-	0	-	0.00%
2010-02-24	0	0.650	0.620	0.660	0.650	0.650	96,000	62,400	0.6500	2,326	2,219	2,362	2,326	2,326	27	2,326.1	0.00%
2010-02-23	0	0.650	0.620	0.650	0.650	0.650	20,000	13,000	0.6500	2,326	2,219	2,326	2,326	2,326	6	2,326.1	3.17%
2010-02-22	0	0.630	0.620	0.640	0.630	0.640	222,000	139,440	0.6281	2,254	2,219	2,290	2,254	2,290	62	2,247.7	0.00%
2010-02-19	0	0.630	0.630	0.650	0.630	0.630	90,000	56,700	0.6300	2,254	2,254	2,326	2,254	2,254	25	2,254.5	-3.08%
2010-02-18	0	0.650	0.640	0.650	0.650	0.650	206,000	133,900	0.6500	2,326	2,290	2,326	2,326	2,326	58	2,326.1	0.00%
2010-02-17	0	0.650	0.650	0.670	0.650	0.690	226,000	147,280	0.6517	2,326	2,326	2,398	2,326	2,469	63	2,332.1	0.00%
2010-02-12	0	0.650	0.640	0.650	0.640	0.650	150,000	96,660	0.6444	2,326	2,290	2,326	2,290	2,326	42	2,306.0	0.00%
2010-02-11	0	0.650	0.640	0.650	0.630	0.650	346,000	222,720	0.6437	2,326	2,290	2,326	2,254	2,326	97	2,303.5	-1.52%
2010-02-10	0	0.660	0.650	0.670	0.640	0.670	830,000	549,160	0.6616	2,362	2,326	2,398	2,290	2,398	232	2,367.7	3.13%
2010-02-09	0	0.640	0.620	0.640	0.640	0.670	280,000	182,700	0.6525	2,290	2,219	2,290	2,290	2,398	78	2,335.0	0.00%
2010-02-08	0	0.640	0.630	0.640	0.630	0.670	440,000	284,560	0.6467	2,290	2,254	2,290	2,254	2,398	123	2,314.3	0.00%
2010-02-05	0	0.640	0.630	0.640	0.610	0.640	790,000	493,600	0.6248	2,290	2,254	2,290	2,183	2,290	221	2,235.9	-5.88%
2010-02-04	0	0.680	0.630	0.680	0.630	0.680	772,000	491,640	0.6368	2,433	2,254	2,433	2,254	2,433	216	2,279.0	-1.45%
2010-02-03	0	0.690	0.660	0.690	0.650	0.690	850,000	562,860	0.6622	2,469	2,362	2,469	2,326	2,469	238	2,369.7	1.47%
2010-02-02	0	0.680	0.680	0.690	0.680	0.730	836,000	583,320	0.6978	2,433	2,433	2,469	2,433	2,612	234	2,496.9	-1.45%
2010-02-01	0	0.690	0.690	0.700	0.670	0.750	2,564,000	1,798,880	0.7016	2,469	2,469	2,505	2,398	2,684	716	2,510.7	4.55%
2010-01-29	0	0.660	0.650	0.660	0.640	0.670	982,000	641,200	0.6530	2,362	2,326	2,362	2,290	2,398	274	2,336.6	-2.94%
2010-01-28	0	0.680	0.660	0.680	0.640	0.680	1,848,000	1,227,820	0.6644	2,433	2,362	2,433	2,290	2,433	516	2,377.6	0.00%
2010-01-27	0	0.680	0.650	0.690	0.660	0.700	2,326,000	1,586,260	0.6820	2,433	2,326	2,469	2,362	2,505	650	2,440.5	-2.86%
2010-01-26	0	0.700	0.680	0.710	0.670	0.750	3,258,000	2,265,140	0.6953	2,505	2,433	2,541	2,398	2,684	910	2,488.0	-4.11%
2010-01-25	0	0.730	0.720	0.730	0.700	0.830	7,656,000	5,798,140	0.7573	2,612	2,577	2,612	2,505	2,970	2,139	2,710.1	-10.98%
2010-01-22	0	0.820	0.790	0.820	0.770	0.840	6,856,000	5,507,120	0.8033	2,934	2,827	2,934	2,755	3,006	1,916	2,874.5	1.23%
2010-01-21	0	0.810	0.800	0.810	0.770	0.840	8,330,000	6,753,680	0.8108	2,899	2,863	2,899	2,755	3,006	2,328	2,901.4	5.19%
2010-01-20	0	0.770	0.760	0.770	0.720	0.770	7,430,000	5,545,700	0.7464	2,755	2,720	2,755	2,577	2,755	2,076	2,671.0	10.00%
2010-01-19	0	0.700	0.690	0.700	0.670	0.700	2,886,000	1,994,940	0.6912	2,505	2,469	2,505	2,398	2,505	806	2,473.7	4.48%
2010-01-18	0	0.670	0.670	0.680	0.670	0.720	10,960,000	7,597,920	0.6932	2,398	2,398	2,433	2,398	2,577	3,063	2,480.8	-1.47%
2010-01-15	0	0.680	0.670	0.680	0.630	0.700	16,330,000	10,777,680	0.6600	2,433	2,398	2,433	2,254	2,505	4,563	2,361.8	9.68%
2010-01-14	0	0.620	0.620	0.630	0.610	0.640	38,408,000	23,808,160	0.6199	2,219	2,219	2,254	2,183	2,290	10,733	2,218.2	5.08%
2010-01-13	0	0.590	0.580	0.600	0.550	0.630	52,152,000	30,151,020	0.5781	2,111	2,076	2,147	1,968	2,254	14,574	2,068.9	0.00%
2010-01-12	0	0.590	0.570	0.590	0.570	0.750	26,406,000	16,659,440	0.6309	2,111	2,040	2,111	2,040	2,684	7,379	2,257.7	-19.18%
2010-01-11	0	0.730	0.720	0.740	0.700	0.790	6,038,000	4,552,860	0.7540	2,612	2,577	2,648	2,505	2,827	1,687	2,698.3	-2.67%
2010-01-08	0	0.750	0.740	0.750	0.700	0.820	2,324,000	1,801,440	0.7751	2,684	2,648	2,684	2,505	2,934	649	2,773.9	-3.85%
2010-01-07	0	0.780	0.780	0.810	0.750	0.830	1,520,000	1,213,200	0.7982	2,791	2,791	2,899	2,684	2,970	425	2,856.2	6.85%
2010-01-06	0	0.730	0.710	0.730	0.710	0.730	1,008,000	733,000	0.7272	2,612	2,541	2,612	2,541	2,612	282	2,602.3	2.82%
2010-01-05	0	0.710	0.690	0.710	0.700	0.720	2,340,000	1,652,640	0.7063	2,541	2,469	2,541	2,505	2,577	654	2,527.4	2.90%
2010-01-04	0	0.690	0.650	0.690	0.690	0.690	800,000	552,000	0.6900	2,469	2,326	2,469	2,469	2,469	224	2,469.2	0.00%
2009-12-31	0	0.690	0.650	0.690	0.630	0.700	1,308,000	859,160	0.6569	2,469	2,326	2,469	2,254	2,505	366	2,350.6	9.52%
2009-12-30	0	0.630	0.610	0.670	0.620	0.630	1,230,000	769,900	0.6259	2,254	2,183	2,398	2,219	2,254	344	2,239.9	1.61%
2009-12-29	0	0.620	0.620	0.630	0.610	0.630	84,000	51,940	0.6183	2,219	2,219	2,254	2,183	2,254	23	2,212.7	-1.59%
2009-12-28	0	0.630	0.620	0.630	0.600	0.660	3,638,000	2,217,640	0.6096	2,254	2,219	2,254	2,147	2,362	1,017	2,181.4	-8.70%
2009-12-24	0	0.690	0.610	0.790	-	-	0	0	-	2,469	2,183	2,827	-	-	0	-	0.00%
2009-12-23	0	0.690	0.650	0.740	-	-	0	0	-	2,469	2,326	2,648	-	-	0	-	0.00%
2009-12-22	0	0.690	0.660	0.690	-	-	12,000	7,920	0.6600	2,469	2,362	2,469	-	-	3	2,361.8	-1.43%
2009-12-21	0	0.700	0.650	0.700	-	-	0	0	-	2,505	2,326	2,505	-	-	0	-	-2.78%
2009-12-18	0	0.720	0.650	0.720	0.700	0.730	116,000	81,680	0.7041	2,577	2,326	2,577	2,505	2,612	32	2,519.8	2.86%
2009-12-17	0	0.700	0.700	0.720	0.700	0.700	400,000	280,000	0.7000	2,505	2,505	2,577	2,505	2,505	112	2,505.0	-2.78%
2009-12-16	0	0.720	0.680	0.720	0.700	0.730	620,000	443,000	0.7145	2,577	2,433	2,577	2,505	2,612	173	2,556.9	2.86%
2009-12-15	0	0.700	0.710	0.750	0.700	0.760	1,238,000	908,780	0.7341	2,505	2,541	2,684	2,505	2,720	346	2,626.9	-7.89%
2009-12-14	0	0.760	0.740	0.770	0.730	0.760	524,000	391,860	0.7478	2,720	2,648	2,755	2,612	2,720	146	2,676.1	-2.56%
2009-12-11	0	0.780	0.730	0.790	0.720	0.780	2,666,000	1,981,460	0.7432	2,791	2,612	2,827	2,577	2,791	745	2,659.7	-1.27%
2009-12-10	0	0.790	0.730	0.790	0.750	0.850	3,558,000	2,722,200	0.7651	2,827	2,612	2,827	2,684	3,042	994	2,737.9	-1.25%
2009-12-09	0	0.800	0.800	0.810	0.800	0.830	964,000	783,200	0.8124	2,863	2,863	2,899	2,863	2,970	269	2,907.4	-1.23%
2009-12-08	0	0.810	0.810	0.830	0.810	0.810	656,000	531,360	0.8100	2,899	2,899	2,970	2,899	2,899	183	2,898.6	-3.57%
2009-12-07	0	0.840	0.820	0.840	0.820	0.860	786,000	660,000	0.8397	3,006	2,934	3,006	2,934	3,078	220	3,004.9	3.70%
2009-12-04	0	0.810	0.800	0.830	0.810	0.810	20,000	16,200	0.8100	2,899	2,863	2,970	2,899	2,899	6	2,898.6	0.00%
2009-12-03	0	0.810	0.810	0.820	0.800	0.810	222,000	178,240	0.8029	2,899	2,899	2,934	2,863	2,899	62	2,873.1	1.25%
2009-12-02	0	0.800	0.800	0.810	0.790	0.810	264,000	211,220	0.8001	2,863	2,863	2,899	2,827	2,899	74	2,863.1	0.00%
2009-12-01	0	0.800	0.800	0.810	0.800	0.810	336,000	268,840	0.8001	2,863	2,863	2,899	2,863	2,899	94	2,863.3	-1.23%
2009-11-30	0	0.810	0.810	0.830	0.800	0.820	102,000	83,140	0.8151	2,899	2,899	2,970	2,863	2,934	29	2,916.9	1.25%
2009-11-27	0	0.800	0.800	0.820	0.790	0.820	468,000	376,580	0.8047	2,863	2,863	2,934	2,827	2,934	131	2,879.5	-2.44%
2009-11-26	0	0.820	0.820	0.850	0.820	0.850	694,000	573,120	0.8258	2,934	2,934	3,042	2,934	3,042	194	2,955.2	-3.53%
2009-11-25	0	0.850	0.850	0.860	0.820	0.880	914,800	769,356	0.8410	3,042	3,042	3,078	2,934	3,149	256	3,009.6	-1.16%
2009-11-24	0	0.860	0.850	0.860	0.830	0.980	8,949,200	8,154,240	0.9112	3,078	3,042	3,078	2,970	3,507	2,501	3,260.7	8.86%
2009-11-23	0	0.790	0.770	0.820	0.790	0.790	312,000	246,480	0.7900	2,827	2,755	2,934	2,827	2,827	87	2,827.0	-1.25%
2009-11-20	0	0.800	0.780	0.810	0.770	0.810	224,000	177,600	0.7929	2,863	2,791	2,899	2,755	2,899	63	2,837.3	0.00%
2009-11-19	0	0.800	0.790	0.820	0.760	0.800	2,404,000	1,854,820	0.7716	2,863	2,827	2,934	2,720	2,863	672	2,761.0	0.00%
2009-11-18	0	0.800	0.770	0.800	0.770	0.810	830,000	646,880	0.7794	2,863	2,755	2,863	2,755	2,899	232	2,789.0	-2.44%
2009-11-17	0	0.820	0.800	0.850	0.800	0.980	3,486,000	3,004,480	0.8619	2,934	2,863	3,042	2,863	3,507	974	3,084.2	-1.20%
2009-11-16	0	0.830	0.780	0.850	0.830	0.840	306,000	256,040	0.8367	2,970	2,791	3,042	2,970	3,006	86	2,994.3	-1.19%
2009-11-13	0	0.840	0.800	0.840	-	-	0	0	-	3,006	2,863	3,006	-	-	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	3,042	2,791	3,042	2,684	3,042	916	2,714.4	7.59%
2009-11-11	0	0.790	0.790	0.800	0.780	0.790	102,000	80,080	0.7851	2,827	2,827	2,863	2,791	2,827	29	2,809.5	1.28%
2009-11-10	0	0.780	0.780	0.820	0.780	0.820	260,000	205,000	0.7885	2,791	2,791	2,934	2,791	2,934	73	2,821.5	-8.24%
2009-11-09	0	0.850	0.780	0.850	0.770	0.850	552,000	441,600	0.8000	3,042	2,791	3,042	2,755	3,042	154	2,862.8	6.25%
2009-11-06	0	0.800	0.800	0.830	0.770	0.780	752,000	584,580	0.7774	2,863	2,863	2,970	2,755	2,791	210	2,781.8	-4.76%
2009-11-05	0	0.840	0.790	0.840	0.750	0.850	114,000	86,440	0.7582	3,006	2,827	3,006	2,684	3,042	32	2,713.4	6.33%
2009-11-04	0	0.790	0.790	0.860	0.790	0.800	440,000	347,700	0.7902	2,827	2,827	3,078	2,827	2,863	123	2,827.9	-5.95%
2009-11-03	0	0.840	0.820	0.860	0.790	0.840	658,000	541,600	0.8231	3,006	2,934	3,078	2,827	3,006	184	2,945.5	0.00%
2009-11-02	0	0.840	0.790	0.840	0.790	0.840	212,000	172,220	0.8124	3,006	2,827	3,006	2,827	3,006	59	2,907.1	-2.33%
2009-10-30	0	0.860	0.850	0.870	0.790	0.870	798,000	648,160	0.8122	3,078	3,042	3,113	2,827	3,113	223	2,906.6	8.86%
2009-10-29	0	0.790	0.790	0.860	0.790	0.850	120,000	97,040	0.8087	2,827	2,827	3,078	2,827	3,042	34	2,893.8	-9.20%
2009-10-28	0	0.870	0.810	0.870	-	-	0	0	-	3,113	2,899	3,113	-	-	0	-	0.00%
2009-10-27	0	0.870	0.870	0.880	0.850	0.870	150,000	129,500	0.8633	3,113	3,113	3,149	3,042	3,113	42	3,089.5	-1.14%
2009-10-23	0	0.880	0.840	0.880	0.780	0.950	1,430,000	1,221,280	0.8540	3,149	3,006	3,149	2,791	3,400	400	3,056.2	14.29%
2009-10-22	0	0.770	0.740	0.770	-	-	0	0	-	2,755	2,648	2,755	-	-	0	-	0.00%
2009-10-21	0	0.770	0.770	0.780	0.720	0.780	144,000	107,460	0.7463	2,755	2,755	2,791	2,577	2,791	40	2,670.5	-4.94%
2009-10-20	0	0.810	0.770	0.810	0.740	0.830	624,000	485,000	0.7772	2,899	2,755	2,899	2,648	2,970	174	2,781.4	0.00%
2009-10-19	0	0.810	0.800	0.810	0.570	0.840	4,762,000	3,614,960	0.7591	2,899	2,863	2,899	2,040	3,006	1,331	2,716.6	28.57%
2009-10-16	0	0.630	0.620	0.630	0.600	0.630	468,000	286,040	0.6112	2,254	2,219	2,254	2,147	2,254	131	2,187.2	1.61%
2009-10-15	0	0.620	0.620	0.640	0.620	0.650	274,000	177,680	0.6485	2,219	2,219	2,290	2,219	2,326	77	2,320.6	-1.59%
2009-10-14	0	0.630	0.600	0.640	0.600	0.630	238,000	146,300	0.6147	2,254	2,147	2,290	2,147	2,254	67	2,199.8	0.00%
2009-10-13	0	0.630	0.600	0.630	0.590	0.630	348,000	211,800	0.6086	2,254	2,147	2,254	2,111	2,254	97	2,178.0	6.78%
2009-10-12	0	0.590	0.550	0.590	-	-	0	0	-	2,111	1,968	2,111	-	-	0	-	0.00%
2009-10-09	0	0.590	0.590	0.600	0.510	0.570	100,000	56,280	0.5628	2,111	2,111	2,147	1,825	2,040	28	2,014.0	1.72%
2009-10-08	0	0.580	0.560	0.580	-	-	0	0	-	2,076	2,004	2,076	-	-	0	-	0.00%
2009-10-07	0	0.580	0.550	0.580	-	-	0	0	-	2,076	1,968	2,076	-	-	0	-	-1.69%
2009-10-06	0	0.590	0.550	0.590	-	-	0	0	-	2,111	1,968	2,111	-	-	0	-	-3.28%
2009-10-05	0	0.610	0.550	0.610	-	-	0	0	-	2,183	1,968	2,183	-	-	0	-	0.00%
2009-10-02	0	0.610	0.560	0.610	-	-	0	0	-	2,183	2,004	2,183	-	-	0	-	0.00%
2009-09-30	0	0.610	0.570	0.610	0.570	0.610	372,000	216,180	0.5811	2,183	2,040	2,183	2,040	2,183	104	2,079.6	5.17%
2009-09-29	0	0.580	0.580	0.600	0.580	0.600	124,000	73,120	0.5897	2,076	2,076	2,147	2,076	2,147	35	2,110.2	-4.92%
2009-09-28	0	0.610	0.590	0.640	0.610	0.680	148,000	92,300	0.6236	2,183	2,111	2,290	2,183	2,433	41	2,231.8	-6.15%
2009-09-25	0	0.650	0.650	0.680	0.500	0.650	28,140,400	14,243,432	0.5062	2,326	2,326	2,433	1,789	2,326	7,864	1,811.3	27.45%
2009-09-24	0	0.510	0.500	0.510	0.500	0.520	27,200,000	13,620,400	0.5008	1,825	1,789	1,825	1,789	1,861	7,601	1,792.0	-1.92%
2009-09-23	0	0.520	0.520	0.550	0.500	0.520	28,770,000	14,420,160	0.5012	1,861	1,861	1,968	1,789	1,861	8,040	1,793.6	-1.89%
2009-09-22	0	0.530	0.520	0.590	0.500	0.600	19,365,200	9,758,116	0.5039	1,897	1,861	2,111	1,789	2,147	5,411	1,803.2	6.00%
2009-09-21	0	0.500	0.460	0.500	0.500	0.510	25,560,000	12,781,000	0.5000	1,789	1,646	1,789	1,789	1,825	7,143	1,789.4	0.00%
2009-09-18	0	0.500	0.475	0.520	0.500	0.510	12,038,000	6,023,200	0.5003	1,789	1,700	1,861	1,789	1,825	3,364	1,790.5	-5.66%
2009-09-17	0	0.530	0.450	0.530	-	-	0	0	-	1,897	1,610	1,897	-	-	0	-	-1.85%
2009-09-16	0	0.540	0.450	0.570	-	-	0	0	-	1,932	1,610	2,040	-	-	0	-	0.00%
2009-09-15	0	0.540	0.450	0.540	-	-	0	0	-	1,932	1,610	1,932	-	-	0	-	-1.82%
2009-09-14	0	0.550	-	0.580	-	-	0	0	-	1,968	-	2,076	-	-	0	-	0.00%
2009-09-11	0	0.550	0.495	0.570	-	-	0	0	-	1,968	1,771	2,040	-	-	0	-	0.00%
2009-09-10	0	0.550	0.490	0.550	-	-	0	0	-	1,968	1,753	1,968	-	-	0	-	0.00%
2009-09-09	0	0.550	0.510	0.550	-	-	0	0	-	1,968	1,825	1,968	-	-	0	-	0.00%
2009-09-08	0	0.550	0.510	0.550	-	-	0	0	-	1,968	1,825	1,968	-	-	0	-	-3.51%
2009-09-07	0	0.570	0.510	0.570	-	-	0	0	-	2,040	1,825	2,040	-	-	0	-	0.00%
2009-09-04	0	0.570	0.570	0.580	0.530	0.540	210,000	113,500	0.5405	2,040	2,040	2,076	1,897	1,932	59	1,934.1	-8.06%
2009-09-03	0	0.620	0.580	0.620	0.510	0.620	414,000	242,860	0.5866	2,219	2,076	2,219	1,825	2,219	116	2,099.2	14.81%
2009-09-02	0	0.540	0.490	0.550	0.500	0.630	662,000	340,960	0.5150	1,932	1,753	1,968	1,789	2,254	185	1,843.1	-11.48%
2009-09-01	0	0.610	0.620	0.630	0.500	0.620	72,000	42,220	0.5864	2,183	2,219	2,254	1,789	2,219	20	2,098.4	-3.17%
2009-08-31	0	0.630	-	0.630	-	-	0	0	-	2,254	-	2,254	-	-	0	-	-1.56%
2009-08-28	0	0.640	-	0.640	-	-	0	0	-	2,290	-	2,290	-	-	0	-	-1.54%
2009-08-27	0	0.650	-	0.680	-	-	200,000	130,000	0.6500	2,326	-	2,433	-	-	56	2,326.1	0.00%
2009-08-26	1	-	-	-	-	-	0	0	-	2,326	-	-	-	-	0	-	0.00%
2009-08-25	1	-	-	-	-	-	0	0	-	2,326	-	-	-	-	0	-	0.00%
2009-08-24	1	-	-	-	-	-	0	0	-	2,326	-	-	-	-	0	-	0.00%
2009-08-21	1	-	-	-	-	-	0	0	-	2,326	-	-	-	-	0	-	0.00%
2009-08-20	1	-	-	-	-	-	0	0	-	2,326	-	-	-	-	0	-	0.00%
2009-08-19	1	-	-	-	-	-	0	0	-	2,326	-	-	-	-	0	-	0.00%
2009-08-18	1	-	-	-	-	-	0	0	-	2,326	-	-	-	-	0	-	0.00%
2009-08-17	1	-	-	-	-	-	0	0	-	2,326	-	-	-	-	0	-	0.00%
2009-08-14	1	-	-	-	-	-	0	0	-	2,326	-	-	-	-	0	-	0.00%
2009-08-13	1	-	-	-	-	-	0	0	-	2,326	-	-	-	-	0	-	0.00%
2009-08-12	1	-	-	-	-	-	0	0	-	2,326	-	-	-	-	0	-	0.00%
2009-08-11	1	-	-	-	-	-	0	0	-	2,326	-	-	-	-	0	-	0.00%
2009-08-10	1	-	-	-	-	-	0	0	-	2,326	-	-	-	-	0	-	0.00%
2009-08-07	1	-	-	-	-	-	0	0	-	2,326	-	-	-	-	0	-	0.00%
2009-08-06	1	-	-	-	-	-	0	0	-	2,326	-	-	-	-	0	-	0.00%
2009-08-05	1	-	-	-	-	-	0	0	-	2,326	-	-	-	-	0	-	0.00%
2009-08-04	1	-	-	-	-	-	0	0	-	2,326	-	-	-	-	0	-	0.00%
2009-08-03	1	-	-	-	-	-	0	0	-	2,326	-	-	-	-	0	-	0.00%
2009-07-31	1	-	-	-	-	-	0	0	-	2,326	-	-	-	-	0	-	0.00%
2009-07-30	0	0.650	0.650	0.690	0.650	0.650	300,000	195,000	0.6500	2,326	2,326	2,469	2,326	2,326	84	2,326.1	0.00%
2009-07-29	0	0.650	0.650	0.690	0.650	0.650	326,000	211,900	0.6500	2,326	2,326	2,469	2,326	2,326	91	2,326.1	0.00%
2009-07-28	0	0.650	0.650	0.690	0.650	0.650	48,000	31,200	0.6500	2,326	2,326	2,469	2,326	2,326	13	2,326.1	8.33%
2009-07-27	0	0.600	0.600	0.650	0.600	0.650	504,000	327,400	0.6496	2,147	2,147	2,326	2,147	2,326	141	2,324.6	-7.69%
2009-07-24	0	0.650	0.650	0.660	0.650	0.650	50,000	32,500	0.6500	2,326	2,326	2,362	2,326	2,326	14	2,326.1	0.00%
2009-07-23	0	0.650	0.650	0.660	0.650	0.650	238,000	154,700	0.6500	2,326	2,326	2,362	2,326	2,326	67	2,326.1	-2.99%
2009-07-22	0	0.670	0.650	0.670	0.650	0.680	144,000	95,600	0.6639	2,398	2,326	2,398	2,326	2,433	40	2,375.8	3.08%
2009-07-21	0	0.650	-	0.660	0.650	0.650	500,000	325,000	0.6500	2,326	-	2,362	2,326	2,326	140	2,326.1	0.00%
2009-07-20	0	0.650	0.650	0.670	-	-	0	0	-	2,326	2,326	2,398	-	-	0	-	0.00%
2009-07-17	0	0.650	0.650	0.660	0.650	0.650	20,000	13,000	0.6500	2,326	2,326	2,362	2,326	2,326	6	2,326.1	0.00%
2009-07-16	0	0.650	0.650	0.660	0.650	0.670	538,000	350,700	0.6519	2,326	2,326	2,362	2,326	2,398	150	2,332.7	0.00%
2009-07-15	0	0.650	0.650	0.670	0.650	0.650	1,186,000	770,900	0.6500	2,326	2,326	2,398	2,326	2,326	331	2,326.1	0.00%
2009-07-14	0	0.650	0.650	0.690	-	-	0	0	-	2,326	2,326	2,469	-	-	0	-	0.00%
2009-07-13	0	0.650	0.650	0.680	0.650	0.650	316,000	205,400	0.6500	2,326	2,326	2,433	2,326	2,326	88	2,326.1	0.00%
2009-07-10	0	0.650	0.650	0.690	0.650	0.660	308,000	201,700	0.6549	2,326	2,326	2,469	2,326	2,362	86	2,343.5	0.00%
2009-07-09	0	0.650	0.650	0.660	0.650	0.650	50,000	32,500	0.6500	2,326	2,326	2,362	2,326	2,326	14	2,326.1	-1.52%
2009-07-08	0	0.660	0.650	0.680	0.650	0.660	90,000	58,900	0.6544	2,362	2,326	2,433	2,326	2,362	25	2,342.0	1.54%
2009-07-07	0	0.650	0.650	0.670	0.650	0.650	70,000	45,500	0.6500	2,326	2,326	2,398	2,326	2,326	20	2,326.1	0.00%
2009-07-06	0	0.650	0.650	0.660	0.650	0.650	90,000	58,500	0.6500	2,326	2,326	2,362	2,326	2,326	25	2,326.1	0.00%
2009-07-03	0	0.650	0.650	0.660	0.640	0.670	1,524,000	986,980	0.6476	2,326	2,326	2,362	2,290	2,398	426	2,317.6	-1.52%
2009-07-02	0	0.660	0.640	0.660	0.620	0.660	230,000	145,120	0.6310	2,362	2,290	2,362	2,219	2,362	64	2,257.9	3.13%
2009-06-30	0	0.640	0.640	0.660	0.640	0.670	300,000	192,600	0.6420	2,290	2,290	2,362	2,290	2,398	84	2,297.4	-3.03%
2009-06-29	0	0.660	0.650	0.660	0.640	0.660	80,000	51,800	0.6475	2,362	2,326	2,362	2,290	2,362	22	2,317.1	1.54%
2009-06-26	0	0.650	0.650	0.670	0.580	0.650	730,000	466,900	0.6396	2,326	2,326	2,398	2,076	2,326	204	2,288.8	3.17%
2009-06-25	0	0.630	0.610	0.650	-	-	0	0	-	2,254	2,183	2,326	-	-	0	-	0.00%
2009-06-24	0	0.630	0.630	0.650	0.610	0.620	370,000	225,900	0.6105	2,254	2,254	2,326	2,183	2,219	103	2,184.8	3.28%
2009-06-23	0	0.610	0.600	0.610	0.610	0.610	60,000	36,600	0.6100	2,183	2,147	2,183	2,183	2,183	17	2,182.9	-3.17%
2009-06-22	0	0.630	0.600	0.640	0.600	0.650	594,000	366,460	0.6169	2,254	2,147	2,290	2,147	2,326	166	2,207.7	5.00%
2009-06-19	0	0.600	0.570	0.640	0.460	0.600	776,000	392,880	0.5063	2,147	2,040	2,290	1,646	2,147	217	1,811.8	25.00%
2009-06-18	0	0.480	0.480	0.500	-	-	0	0	-	1,718	1,718	1,789	-	-	0	-	4.35%
2009-06-17	0	0.460	0.425	0.500	0.430	0.460	80,000	36,000	0.4500	1,646	1,521	1,789	1,539	1,646	22	1,610.3	12.20%
2009-06-16	0	0.410	0.405	0.440	0.400	0.410	240,000	97,000	0.4042	1,467	1,449	1,575	1,431	1,467	67	1,446.3	2.50%
2009-06-15	0	0.400	0.390	0.420	0.350	0.400	424,000	152,700	0.3601	1,431	1,396	1,503	1,252	1,431	118	1,288.8	14.29%
2009-06-12	0	0.350	0.250	0.350	-	-	0	0	-	1,252	894.6	1,252	-	-	0	-	-12.50%
2009-06-11	0	0.400	0.300	0.420	-	-	0	0	-	1,431	1,074	1,503	-	-	0	-	0.00%
2009-06-10	0	0.400	0.300	0.400	0.425	0.425	2,000	850	0.4250	1,431	1,074	1,431	1,521	1,521	1	1,520.9	0.00%
2009-06-09	0	0.400	0.300	0.400	-	-	0	0	-	1,431	1,074	1,431	-	-	0	-	0.00%
2009-06-08	0	0.400	0.400	-	0.250	0.350	30,000	9,500	0.3167	1,431	1,431	-	894.6	1,252	8	1,133.2	21.21%
2009-06-05	0	0.330	0.250	0.330	-	-	0	0	-	1,181	894.6	1,181	-	-	0	-	0.00%
2009-06-04	0	0.330	0.270	0.330	0.330	0.330	10,000	3,300	0.3300	1,181	966.2	1,181	1,181	1,181	3	1,180.9	1.54%
2009-06-03	0	0.325	0.325	0.330	-	-	0	0	-	1,163	1,163	1,181	-	-	0	-	8.33%
2009-06-02	0	0.300	0.300	0.325	0.300	0.300	118,000	35,400	0.3000	1,074	1,074	1,163	1,074	1,074	33	1,073.6	0.00%
2009-06-01	0	0.300	0.260	0.350	-	-	0	0	-	1,074	930.4	1,252	-	-	0	-	0.00%
2009-05-29	0	0.300	0.280	0.330	0.300	0.300	20,000	6,000	0.3000	1,074	1,002	1,181	1,074	1,074	6	1,073.6	-14.29%
2009-05-27	0	0.350	0.200	0.350	-	-	0	0	-	1,252	715.7	1,252	-	-	0	-	-12.50%
2009-05-26	0	0.400	0.300	0.420	-	-	0	0	-	1,431	1,074	1,503	-	-	0	-	0.00%
2009-05-25	0	0.400	0.105	0.400	0.410	0.410	2,000	820	0.4100	1,431	375.7	1,431	1,467	1,467	1	1,467.2	8.11%
2009-05-22	0	0.370	0.320	0.370	0.300	0.400	124,000	45,300	0.3653	1,324	1,145	1,324	1,074	1,431	35	1,307.3	5.71%
2009-05-21	0	0.350	0.350	0.360	-	-	0	0	-	1,252	1,252	1,288	-	-	0	-	40.00%
2009-05-20	0	0.250	0.250	-	-	-	0	0	-	894.6	894.6	-	-	-	0	-	8.70%
2009-05-19	0	0.230	0.210	-	-	-	0	0	-	823.1	751.5	-	-	-	0	-	0.00%
2009-05-18	0	0.230	0.191	-	-	-	0	0	-	823.1	683.5	-	-	-	0	-	0.00%
2009-05-15	0	0.230	0.151	-	-	-	0	0	-	823.1	540.4	-	-	-	0	-	0.00%
2009-05-14	0	0.230	0.172	-	-	-	0	0	-	823.1	615.5	-	-	-	0	-	0.00%
2009-05-13	0	0.230	0.171	-	-	-	0	0	-	823.1	611.9	-	-	-	0	-	0.00%
2009-05-12	0	0.230	0.157	-	-	-	0	0	-	823.1	561.8	-	-	-	0	-	0.00%
2009-05-11	0	0.230	0.200	-	-	-	0	0	-	823.1	715.7	-	-	-	0	-	0.00%
2009-05-08	0	0.230	0.216	-	-	-	0	0	-	823.1	773.0	-	-	-	0	-	0.00%
2009-05-07	0	0.230	0.210	-	-	-	0	0	-	823.1	751.5	-	-	-	0	-	0.00%
2009-05-06	0	0.230	0.210	-	-	-	0	0	-	823.1	751.5	-	-	-	0	-	0.00%
2009-05-05	0	0.230	0.210	-	-	-	0	0	-	823.1	751.5	-	-	-	0	-	0.00%
2009-05-04	0	0.230	0.171	-	-	-	0	0	-	823.1	611.9	-	-	-	0	-	0.00%
2009-04-30	0	0.230	0.109	-	-	-	0	0	-	823.1	390.1	-	-	-	0	-	0.00%
2009-04-29	0	0.230	0.104	-	-	-	0	0	-	823.1	372.2	-	-	-	0	-	0.00%
2009-04-28	0	0.230	0.105	-	-	-	0	0	-	823.1	375.7	-	-	-	0	-	0.00%
2009-04-27	0	0.230	0.102	0.300	-	-	0	0	-	823.1	365.0	1,074	-	-	0	-	0.00%
2009-04-24	0	0.230	0.180	-	-	-	0	0	-	823.1	644.1	-	-	-	0	-	0.00%
2009-04-23	0	0.230	0.115	-	-	-	0	0	-	823.1	411.5	-	-	-	0	-	0.00%
2009-04-22	0	0.230	0.114	-	-	-	0	0	-	823.1	408.0	-	-	-	0	-	0.00%
2009-04-21	0	0.230	0.107	-	-	-	0	0	-	823.1	382.9	-	-	-	0	-	0.00%
2009-04-20	0	0.230	0.109	-	-	-	0	0	-	823.1	390.1	-	-	-	0	-	0.00%
2009-04-17	0	0.230	0.100	0.300	-	-	0	0	-	823.1	357.9	1,074	-	-	0	-	0.00%
2009-04-16	0	0.230	0.111	-	-	-	0	0	-	823.1	397.2	-	-	-	0	-	0.00%
2009-04-15	0	0.230	0.121	-	-	-	0	0	-	823.1	433.0	-	-	-	0	-	0.00%
2009-04-14	0	0.230	0.102	-	-	-	0	0	-	823.1	365.0	-	-	-	0	-	0.00%
2009-04-09	0	0.230	0.113	-	-	-	0	0	-	823.1	404.4	-	-	-	0	-	0.00%
2009-04-08	0	0.230	0.106	-	-	-	0	0	-	823.1	379.3	-	-	-	0	-	0.00%
2009-04-07	0	0.230	0.117	-	-	-	0	0	-	823.1	418.7	-	-	-	0	-	0.00%
2009-04-06	0	0.230	0.111	-	-	-	0	0	-	823.1	397.2	-	-	-	0	-	0.00%
2009-04-03	0	0.230	0.151	-	-	-	0	0	-	823.1	540.4	-	-	-	0	-	0.00%
2009-04-02	0	0.230	0.149	-	-	-	0	0	-	823.1	533.2	-	-	-	0	-	0.00%
2009-04-01	0	0.230	0.135	-	-	-	0	0	-	823.1	483.1	-	-	-	0	-	0.00%
2009-03-31	0	0.230	0.151	-	-	-	0	0	-	823.1	540.4	-	-	-	0	-	0.00%
2009-03-30	0	0.230	0.140	-	-	-	0	0	-	823.1	501.0	-	-	-	0	-	0.00%
2009-03-27	0	0.230	0.152	-	-	-	0	0	-	823.1	543.9	-	-	-	0	-	0.00%
2009-03-26	0	0.230	0.139	-	-	-	0	0	-	823.1	497.4	-	-	-	0	-	0.00%
2009-03-25	0	0.230	0.108	-	-	-	0	0	-	823.1	386.5	-	-	-	0	-	0.00%
2009-03-24	0	0.230	0.106	-	-	-	0	0	-	823.1	379.3	-	-	-	0	-	0.00%
2009-03-23	0	0.230	0.106	-	-	-	0	0	-	823.1	379.3	-	-	-	0	-	0.00%
2009-03-20	0	0.230	0.141	-	-	-	0	0	-	823.1	504.6	-	-	-	0	-	0.00%
2009-03-19	0	0.230	0.143	-	-	-	0	0	-	823.1	511.7	-	-	-	0	-	0.00%
2009-03-18	0	0.230	0.140	-	-	-	0	0	-	823.1	501.0	-	-	-	0	-	0.00%
2009-03-17	0	0.230	0.129	0.250	-	-	0	0	-	823.1	461.6	894.6	-	-	0	-	0.00%
2009-03-16	0	0.230	0.140	0.250	-	-	0	0	-	823.1	501.0	894.6	-	-	0	-	0.00%
2009-03-13	0	0.230	0.182	0.250	-	-	0	0	-	823.1	651.3	894.6	-	-	0	-	0.00%
2009-03-12	0	0.230	0.182	0.250	-	-	0	0	-	823.1	651.3	894.6	-	-	0	-	0.00%
2009-03-11	0	0.230	0.182	0.250	-	-	0	0	-	823.1	651.3	894.6	-	-	0	-	0.00%
2009-03-10	0	0.230	0.182	-	-	-	0	0	-	823.1	651.3	-	-	-	0	-	0.00%
2009-03-09	0	0.230	0.190	-	-	-	0	0	-	823.1	679.9	-	-	-	0	-	0.00%
2009-03-06	0	0.230	0.200	-	-	-	0	0	-	823.1	715.7	-	-	-	0	-	0.00%
2009-03-05	0	0.230	0.210	0.240	0.230	0.230	500,000	115,000	0.2300	823.1	751.5	858.9	823.1	823.1	140	823.06	9.52%
2009-03-04	0	0.210	0.192	0.230	-	-	0	0	-	751.5	687.1	823.1	-	-	0	-	0.00%
2009-03-03	0	0.210	0.200	0.230	-	-	1,200	228	0.1900	751.5	715.7	823.1	-	-	0	679.92	0.00%
2009-03-02	0	0.210	0.200	0.230	-	-	0	0	-	751.5	715.7	823.1	-	-	0	-	0.00%
2009-02-27	0	0.210	0.195	0.229	-	-	0	0	-	751.5	697.8	819.5	-	-	0	-	0.00%
2009-02-26	0	0.210	0.190	0.230	-	-	0	0	-	751.5	679.9	823.1	-	-	0	-	0.00%
2009-02-25	0	0.210	0.230	-	0.181	0.210	140,000	27,370	0.1955	751.5	823.1	-	647.7	751.5	39	699.60	-8.70%
2009-02-24	0	0.230	0.210	-	-	-	0	0	-	823.1	751.5	-	-	-	0	-	0.00%
2009-02-23	0	0.230	0.119	-	-	-	0	0	-	823.1	425.8	-	-	-	0	-	0.00%
2009-02-20	0	0.230	0.230	0.250	0.220	0.230	144,000	32,740	0.2274	823.1	823.1	894.6	787.3	823.1	40	813.62	4.55%
2009-02-19	0	0.220	0.200	0.250	-	-	0	0	-	787.3	715.7	894.6	-	-	0	-	0.00%
2009-02-18	0	0.220	0.200	0.250	-	-	0	0	-	787.3	715.7	894.6	-	-	0	-	0.00%
2009-02-17	0	0.220	0.220	0.250	-	-	0	0	-	787.3	787.3	894.6	-	-	0	-	0.00%
2009-02-16	0	0.220	0.220	-	0.220	0.220	230,000	50,630	0.2201	787.3	787.3	-	787.3	787.3	64	787.75	0.00%
2009-02-13	0	0.220	0.200	0.220	0.200	0.220	10,000	2,040	0.2040	787.3	715.7	787.3	715.7	787.3	3	730.02	0.00%
2009-02-12	0	0.220	0.202	0.220	0.200	0.240	522,000	107,244	0.2054	787.3	722.9	787.3	715.7	858.9	146	735.21	-12.00%
2009-02-11	0	0.250	0.161	0.250	-	-	0	0	-	894.6	576.1	894.6	-	-	0	-	0.00%
2009-02-10	0	0.250	0.141	0.250	-	-	0	0	-	894.6	504.6	894.6	-	-	0	-	0.00%
2009-02-09	0	0.250	0.141	0.250	-	-	0	0	-	894.6	504.6	894.6	-	-	0	-	0.00%
2009-02-06	0	0.250	0.131	0.250	-	-	0	0	-	894.6	468.8	894.6	-	-	0	-	0.00%
2009-02-05	0	0.250	0.113	0.250	-	-	0	0	-	894.6	404.4	894.6	-	-	0	-	0.00%
2009-02-04	0	0.250	0.127	0.280	-	-	0	0	-	894.6	454.5	1,002	-	-	0	-	0.00%
2009-02-03	0	0.250	0.126	-	-	-	0	0	-	894.6	450.9	-	-	-	0	-	0.00%
2009-02-02	0	0.250	0.131	-	-	-	0	0	-	894.6	468.8	-	-	-	0	-	0.00%
2009-01-30	0	0.250	0.135	0.250	-	-	0	0	-	894.6	483.1	894.6	-	-	0	-	0.00%
2009-01-29	0	0.250	0.100	0.250	-	-	0	0	-	894.6	357.9	894.6	-	-	0	-	0.00%
2009-01-23	0	0.250	0.167	0.250	-	-	0	0	-	894.6	597.6	894.6	-	-	0	-	0.00%
2009-01-22	0	0.250	0.111	0.250	-	-	14,000	3,500	0.2500	894.6	397.2	894.6	-	-	4	894.64	0.00%
2009-01-21	0	0.250	0.156	0.250	-	-	0	0	-	894.6	558.3	894.6	-	-	0	-	0.00%
2009-01-20	0	0.250	0.102	0.250	-	-	0	0	-	894.6	365.0	894.6	-	-	0	-	0.00%
2009-01-19	0	0.250	0.106	0.250	0.250	0.250	90,000	22,500	0.2500	894.6	379.3	894.6	894.6	894.6	25	894.64	0.00%
2009-01-16	0	0.250	0.186	0.250	-	-	0	0	-	894.6	665.6	894.6	-	-	0	-	0.00%
2009-01-15	0	0.250	0.106	-	-	-	0	0	-	894.6	379.3	-	-	-	0	-	0.00%
2009-01-14	0	0.250	0.140	-	-	-	0	0	-	894.6	501.0	-	-	-	0	-	0.00%
2009-01-13	0	0.250	0.131	-	-	-	0	0	-	894.6	468.8	-	-	-	0	-	0.00%
2009-01-12	0	0.250	0.106	-	-	-	0	0	-	894.6	379.3	-	-	-	0	-	0.00%
2009-01-09	0	0.250	0.250	0.300	0.250	0.260	120,000	30,400	0.2533	894.6	894.6	1,074	894.6	930.4	34	906.56	0.00%
2009-01-08	0	0.250	0.250	-	0.250	0.250	30,000	7,500	0.2500	894.6	894.6	-	894.6	894.6	8	894.64	0.00%
2009-01-07	0	0.250	0.112	-	-	-	0	0	-	894.6	400.8	-	-	-	0	-	0.00%
2009-01-06	0	0.250	0.164	-	-	-	0	0	-	894.6	586.9	-	-	-	0	-	0.00%
2009-01-05	0	0.250	0.250	0.300	0.103	0.250	4,000	706	0.1765	894.6	894.6	1,074	368.6	894.6	1	631.61	0.00%
2009-01-02	0	0.250	0.111	-	-	-	0	0	-	894.6	397.2	-	-	-	0	-	0.00%
2008-12-31	0	0.250	0.104	-	-	-	0	0	-	894.6	372.2	-	-	-	0	-	0.00%
2008-12-30	0	0.250	0.121	-	-	-	0	0	-	894.6	433.0	-	-	-	0	-	0.00%
2008-12-29	0	0.250	0.102	-	-	-	0	0	-	894.6	365.0	-	-	-	0	-	0.00%
2008-12-24	0	0.250	0.104	-	-	-	0	0	-	894.6	372.2	-	-	-	0	-	0.00%
2008-12-23	0	0.250	0.100	-	-	-	0	0	-	894.6	357.9	-	-	-	0	-	0.00%
2008-12-22	0	0.250	0.126	-	-	-	0	0	-	894.6	450.9	-	-	-	0	-	0.00%
2008-12-19	0	0.250	0.111	-	-	-	0	0	-	894.6	397.2	-	-	-	0	-	0.00%
2008-12-18	0	0.250	0.250	-	-	-	0	0	-	894.6	894.6	-	-	-	0	-	0.00%
2008-12-17	0	0.250	0.250	-	0.250	0.270	40,000	10,120	0.2530	894.6	894.6	-	894.6	966.2	11	905.37	0.00%
2008-12-16	0	0.250	0.104	-	-	-	0	0	-	894.6	372.2	-	-	-	0	-	0.00%
2008-12-15	0	0.250	0.250	-	0.230	0.230	10,000	2,300	0.2300	894.6	894.6	-	823.1	823.1	3	823.06	0.00%
2008-12-12	0	0.250	0.106	-	-	-	0	0	-	894.6	379.3	-	-	-	0	-	0.00%
2008-12-11	0	0.250	0.140	-	-	-	0	0	-	894.6	501.0	-	-	-	0	-	0.00%
2008-12-10	0	0.250	0.120	-	-	-	0	0	-	894.6	429.4	-	-	-	0	-	0.00%
2008-12-09	0	0.250	0.148	-	-	-	0	0	-	894.6	529.6	-	-	-	0	-	0.00%
2008-12-08	0	0.250	0.108	0.300	-	-	0	0	-	894.6	386.5	1,074	-	-	0	-	0.00%
2008-12-05	0	0.250	0.143	-	-	-	0	0	-	894.6	511.7	-	-	-	0	-	0.00%
2008-12-04	0	0.250	0.119	-	-	-	0	0	-	894.6	425.8	-	-	-	0	-	0.00%
2008-12-03	0	0.250	0.155	-	-	-	0	0	-	894.6	554.7	-	-	-	0	-	0.00%
2008-12-02	0	0.250	0.153	-	-	-	0	0	-	894.6	547.5	-	-	-	0	-	0.00%
2008-12-01	0	0.250	0.118	-	-	-	0	0	-	894.6	422.3	-	-	-	0	-	0.00%
2008-11-28	0	0.250	0.111	-	-	-	0	0	-	894.6	397.2	-	-	-	0	-	0.00%
2008-11-27	0	0.250	0.112	-	-	-	0	0	-	894.6	400.8	-	-	-	0	-	0.00%
2008-11-26	0	0.250	0.106	-	-	-	0	0	-	894.6	379.3	-	-	-	0	-	0.00%
2008-11-25	0	0.250	0.115	-	-	-	0	0	-	894.6	411.5	-	-	-	0	-	0.00%
2008-11-24	0	0.250	0.104	-	-	-	0	0	-	894.6	372.2	-	-	-	0	-	0.00%
2008-11-21	0	0.250	0.108	-	-	-	0	0	-	894.6	386.5	-	-	-	0	-	0.00%
2008-11-20	0	0.250	0.109	-	-	-	0	0	-	894.6	390.1	-	-	-	0	-	0.00%
2008-11-19	0	0.250	0.102	-	-	-	0	0	-	894.6	365.0	-	-	-	0	-	0.00%
2008-11-18	0	0.250	0.181	-	-	-	0	0	-	894.6	647.7	-	-	-	0	-	0.00%
2008-11-17	0	0.250	0.110	-	-	-	0	0	-	894.6	393.6	-	-	-	0	-	0.00%
2008-11-14	0	0.250	0.250	-	0.250	0.250	140,000	35,000	0.2500	894.6	894.6	-	894.6	894.6	39	894.64	8.70%
2008-11-13	0	0.230	0.205	0.280	0.230	0.230	40,000	9,200	0.2300	823.1	733.6	1,002	823.1	823.1	11	823.06	-23.33%
2008-11-12	0	0.300	0.187	-	-	-	0	0	-	1,074	669.2	-	-	-	0	-	0.00%
2008-11-11	0	0.300	0.190	0.400	-	-	0	0	-	1,074	679.9	1,431	-	-	0	-	0.00%
2008-11-10	0	0.300	0.181	0.400	-	-	0	0	-	1,074	647.7	1,431	-	-	0	-	0.00%
2008-11-07	0	0.300	0.181	-	-	-	0	0	-	1,074	647.7	-	-	-	0	-	0.00%
2008-11-06	0	0.300	0.183	0.400	-	-	0	0	-	1,074	654.9	1,431	-	-	0	-	0.00%
2008-11-05	0	0.300	0.250	-	-	-	0	0	-	1,074	894.6	-	-	-	0	-	0.00%
2008-11-04	0	0.300	0.199	0.400	-	-	0	0	-	1,074	712.1	1,431	-	-	0	-	0.00%
2008-11-03	0	0.300	0.169	0.400	-	-	0	0	-	1,074	604.8	1,431	-	-	0	-	0.00%
2008-10-31	0	0.300	0.158	0.400	-	-	0	0	-	1,074	565.4	1,431	-	-	0	-	0.00%
2008-10-30	0	0.300	0.160	0.320	-	-	0	0	-	1,074	572.6	1,145	-	-	0	-	0.00%
2008-10-29	0	0.300	0.240	0.320	-	-	0	0	-	1,074	858.9	1,145	-	-	0	-	0.00%
2008-10-28	0	0.300	0.220	0.300	-	-	0	0	-	1,074	787.3	1,074	-	-	0	-	0.00%
2008-10-27	0	0.300	0.155	0.300	-	-	0	0	-	1,074	554.7	1,074	-	-	0	-	0.00%
2008-10-24	0	0.300	0.240	0.300	-	-	0	0	-	1,074	858.9	1,074	-	-	0	-	0.00%
2008-10-23	0	0.300	0.260	0.350	-	-	0	0	-	1,074	930.4	1,252	-	-	0	-	0.00%
2008-10-22	0	0.300	0.300	0.350	0.240	0.300	1,176,000	346,800	0.2949	1,074	1,074	1,252	858.9	1,074	329	1,055.3	0.00%
2008-10-21	0	0.300	0.300	0.400	0.300	0.300	346,000	103,800	0.3000	1,074	1,074	1,431	1,074	1,074	97	1,073.6	0.00%
2008-10-20	0	0.300	0.300	0.325	0.190	0.300	1,484,000	444,450	0.2995	1,074	1,074	1,163	679.9	1,074	415	1,071.8	0.00%
2008-10-17	0	0.300	0.186	0.330	-	-	0	0	-	1,074	665.6	1,181	-	-	0	-	0.00%
2008-10-16	0	0.300	0.161	0.300	-	-	0	0	-	1,074	576.1	1,074	-	-	0	-	0.00%
2008-10-15	0	0.300	0.201	0.330	0.300	0.300	196,000	58,800	0.3000	1,074	719.3	1,181	1,074	1,074	55	1,073.6	0.00%
2008-10-14	0	0.300	0.195	0.300	-	-	0	0	-	1,074	697.8	1,074	-	-	0	-	0.00%
2008-10-13	0	0.300	0.150	0.300	0.280	0.300	2,050,000	614,000	0.2995	1,074	536.8	1,074	1,002	1,074	573	1,071.8	20.00%
2008-10-10	0	0.250	0.240	0.280	0.250	0.250	50,000	12,500	0.2500	894.6	858.9	1,002	894.6	894.6	14	894.64	-16.67%
2008-10-09	0	0.300	0.240	0.400	0.300	0.300	262,000	78,600	0.3000	1,074	858.9	1,431	1,074	1,074	73	1,073.6	0.00%
2008-10-08	0	0.300	0.255	0.300	0.300	0.300	2,000	600	0.3000	1,074	912.5	1,074	1,074	1,074	1	1,073.6	-14.29%
2008-10-06	0	0.350	0.275	0.350	-	-	0	0	-	1,252	984.1	1,252	-	-	0	-	-5.41%
2008-10-03	0	0.370	0.300	0.370	-	-	0	0	-	1,324	1,074	1,324	-	-	0	-	-1.33%
2008-10-02	0	0.375	0.290	0.375	-	-	0	0	-	1,342	1,038	1,342	-	-	0	-	0.00%
2008-09-30	0	0.375	0.280	0.375	-	-	0	0	-	1,342	1,002	1,342	-	-	0	-	-1.32%
2008-09-29	0	0.380	0.310	0.380	-	-	0	0	-	1,360	1,109	1,360	-	-	0	-	0.00%
2008-09-26	0	0.380	0.300	0.380	-	-	0	0	-	1,360	1,074	1,360	-	-	0	-	0.00%
2008-09-25	0	0.380	0.340	0.380	0.360	0.380	1,030,000	390,920	0.3795	1,360	1,217	1,360	1,288	1,360	288	1,358.2	0.00%
2008-09-24	0	0.380	0.340	0.410	-	-	0	0	-	1,360	1,217	1,467	-	-	0	-	0.00%
2008-09-23	0	0.380	0.380	0.420	0.380	0.380	160,000	60,800	0.3800	1,360	1,360	1,503	1,360	1,360	45	1,359.8	0.00%
2008-09-22	0	0.380	0.380	0.410	0.350	0.350	110,000	38,500	0.3500	1,360	1,360	1,467	1,252	1,252	31	1,252.5	-7.32%
2008-09-19	0	0.410	0.390	0.410	0.410	0.500	56,000	24,760	0.4421	1,467	1,396	1,467	1,467	1,789	16	1,582.2	0.00%
2008-09-18	0	0.410	-	0.470	-	-	0	0	-	1,467	-	1,682	-	-	0	-	0.00%
2008-09-17	0	0.410	0.350	0.410	-	-	0	0	-	1,467	1,252	1,467	-	-	0	-	-4.65%
2008-09-16	0	0.430	0.345	0.430	-	-	24,000	10,320	0.4300	1,539	1,235	1,539	-	-	7	1,538.8	0.00%
2008-09-12	0	0.430	0.430	0.460	0.430	0.430	650,000	279,500	0.4300	1,539	1,539	1,646	1,539	1,539	182	1,538.8	2.38%
2008-09-11	0	0.420	0.420	0.430	0.420	0.420	1,980,000	831,600	0.4200	1,503	1,503	1,539	1,503	1,503	553	1,503.0	0.00%
2008-09-10	0	0.420	0.420	0.440	0.420	0.420	10,000	4,200	0.4200	1,503	1,503	1,575	1,503	1,503	3	1,503.0	-8.70%
2008-09-09	0	0.460	0.420	0.460	0.460	0.460	24,000	11,040	0.4600	1,646	1,503	1,646	1,646	1,646	7	1,646.1	5.75%
2008-09-08	0	0.435	0.430	0.460	0.400	0.460	3,006,000	1,382,470	0.4599	1,557	1,539	1,646	1,431	1,646	840	1,645.8	3.57%
2008-09-05	0	0.420	0.420	0.470	0.420	0.460	2,056,000	943,480	0.4589	1,503	1,503	1,682	1,503	1,646	575	1,642.2	-12.50%
2008-09-04	0	0.480	0.450	0.500	0.440	0.480	5,312,000	2,522,280	0.4748	1,718	1,610	1,789	1,575	1,718	1,484	1,699.2	-4.00%
2008-09-03	0	0.500	0.500	0.510	0.480	0.510	1,114,000	551,920	0.4954	1,789	1,789	1,825	1,718	1,825	311	1,773.0	-5.66%
2008-09-02	0	0.530	0.450	0.580	-	-	0	0	-	1,897	1,610	2,076	-	-	0	-	0.00%
2008-09-01	0	0.530	0.480	0.550	-	-	0	0	-	1,897	1,718	1,968	-	-	0	-	0.00%
2008-08-29	0	0.530	0.500	0.540	0.500	0.530	274,000	144,340	0.5268	1,897	1,789	1,932	1,789	1,897	77	1,885.1	1.92%
2008-08-28	0	0.520	0.500	0.530	0.500	0.520	1,656,000	828,400	0.5002	1,861	1,789	1,897	1,789	1,861	463	1,790.1	-3.70%
2008-08-27	0	0.540	0.540	0.580	0.500	0.540	484,000	255,240	0.5274	1,932	1,932	2,076	1,789	1,932	135	1,887.2	1.89%
2008-08-26	0	0.530	0.500	0.550	0.530	0.550	750,000	400,000	0.5333	1,897	1,789	1,968	1,897	1,968	210	1,908.6	-3.64%
2008-08-25	0	0.550	0.540	0.580	0.550	0.550	4,000	2,200	0.5500	1,968	1,932	2,076	1,968	1,968	1	1,968.2	0.00%
2008-08-21	0	0.550	0.550	0.580	0.550	0.550	2,000	1,100	0.5500	1,968	1,968	2,076	1,968	1,968	1	1,968.2	-1.79%
2008-08-20	0	0.560	0.550	0.580	-	-	0	0	-	2,004	1,968	2,076	-	-	0	-	0.00%
2008-08-19	0	0.560	0.530	0.580	0.560	0.570	1,000,000	565,000	0.5650	2,004	1,897	2,076	2,004	2,040	279	2,021.9	-3.45%
2008-08-18	0	0.580	0.580	0.600	0.570	0.580	550,000	315,300	0.5733	2,076	2,076	2,147	2,040	2,076	154	2,051.5	0.00%
2008-08-15	0	0.580	0.580	0.610	0.550	0.580	886,000	506,120	0.5712	2,076	2,076	2,183	1,968	2,076	248	2,044.2	0.00%
2008-08-14	0	0.580	0.570	0.580	0.570	0.580	212,000	122,080	0.5758	2,076	2,040	2,076	2,040	2,076	59	2,060.7	1.75%
2008-08-13	0	0.570	0.570	0.590	0.570	0.570	1,040,000	592,800	0.5700	2,040	2,040	2,111	2,040	2,040	291	2,039.8	-1.72%
2008-08-12	0	0.580	0.580	0.590	0.570	0.580	600,000	344,000	0.5733	2,076	2,076	2,111	2,040	2,076	168	2,051.7	0.00%
2008-08-11	0	0.580	0.570	0.580	0.580	0.580	1,000,000	580,000	0.5800	2,076	2,040	2,076	2,076	2,076	279	2,075.6	-1.69%
2008-08-08	0	0.590	-	0.590	0.570	0.590	1,652,000	954,980	0.5781	2,111	-	2,111	2,040	2,111	462	2,068.7	0.00%
2008-08-07	0	0.590	0.560	0.590	0.570	0.590	370,000	215,460	0.5823	2,111	2,004	2,111	2,040	2,111	103	2,083.9	7.27%
2008-08-05	0	0.550	0.540	0.570	0.550	0.570	302,000	169,000	0.5596	1,968	1,932	2,040	1,968	2,040	84	2,002.6	-5.17%
2008-08-04	0	0.580	0.570	0.590	0.570	0.590	330,000	190,500	0.5773	2,076	2,040	2,111	2,040	2,111	92	2,065.8	0.00%
2008-08-01	0	0.580	0.580	0.610	0.580	0.590	576,000	336,080	0.5835	2,076	2,076	2,183	2,076	2,111	161	2,088.0	-3.33%
2008-07-31	0	0.600	0.580	0.620	0.590	0.600	682,000	406,600	0.5962	2,147	2,076	2,219	2,111	2,147	191	2,133.5	0.00%
2008-07-30	0	0.600	0.600	0.610	0.580	0.620	380,000	226,740	0.5967	2,147	2,147	2,183	2,076	2,219	106	2,135.3	3.45%
2008-07-29	0	0.580	0.570	0.580	0.570	0.600	1,834,000	1,078,380	0.5880	2,076	2,040	2,076	2,040	2,147	512	2,104.2	-7.94%
2008-07-28	0	0.630	0.620	0.630	0.590	0.630	2,172,000	1,328,420	0.6116	2,254	2,219	2,254	2,111	2,254	607	2,188.7	3.28%
2008-07-25	0	0.610	0.610	0.620	0.610	0.650	170,000	106,700	0.6276	2,183	2,183	2,219	2,183	2,326	48	2,246.1	-3.17%
2008-07-24	0	0.630	0.620	0.630	0.610	0.700	1,584,000	1,017,700	0.6425	2,254	2,219	2,254	2,183	2,505	443	2,299.2	-8.70%
2008-07-23	0	0.690	0.670	0.690	0.610	0.740	7,290,000	5,063,740	0.6946	2,469	2,398	2,469	2,183	2,648	2,037	2,485.7	15.00%
2008-07-22	0	0.600	0.600	0.610	0.600	0.600	80,000	48,000	0.6000	2,147	2,147	2,183	2,147	2,147	22	2,147.1	-1.64%
2008-07-21	0	0.610	0.600	0.620	0.600	0.610	526,000	319,320	0.6071	2,183	2,147	2,219	2,147	2,183	147	2,172.4	1.67%
2008-07-18	0	0.600	0.590	0.610	0.590	0.600	190,000	113,800	0.5989	2,147	2,111	2,183	2,111	2,147	53	2,143.4	1.69%
2008-07-17	0	0.590	0.590	0.600	0.590	0.610	366,000	219,800	0.6005	2,111	2,111	2,147	2,111	2,183	102	2,149.1	1.72%
2008-07-16	0	0.580	0.580	0.590	0.580	0.590	570,000	331,220	0.5811	2,076	2,076	2,111	2,076	2,111	159	2,079.4	0.00%
2008-07-15	0	0.580	0.580	0.590	0.570	0.580	2,196,000	1,272,680	0.5795	2,076	2,076	2,111	2,040	2,076	614	2,073.9	0.00%
2008-07-14	0	0.580	0.580	0.600	-	-	0	0	-	2,076	2,076	2,147	-	-	0	-	0.00%
2008-07-11	0	0.580	0.580	0.590	0.570	0.580	1,546,000	895,680	0.5794	2,076	2,076	2,111	2,040	2,076	432	2,073.2	0.00%
2008-07-10	0	0.580	0.580	0.600	0.520	0.590	3,666,000	2,041,420	0.5569	2,076	2,076	2,147	1,861	2,111	1,024	1,992.7	-6.45%
2008-07-09	0	0.620	0.600	0.620	0.600	0.620	6,000	3,640	0.6067	2,219	2,147	2,219	2,147	2,219	2	2,171.0	3.33%
2008-07-08	0	0.600	0.600	0.610	0.600	0.600	400,000	240,000	0.6000	2,147	2,147	2,183	2,147	2,147	112	2,147.1	0.00%
2008-07-07	0	0.600	0.600	0.610	0.600	0.600	28,000	16,800	0.6000	2,147	2,147	2,183	2,147	2,147	8	2,147.1	0.00%
2008-07-04	0	0.600	0.600	0.610	0.590	0.600	1,250,000	747,920	0.5983	2,147	2,147	2,183	2,111	2,147	349	2,141.2	0.00%
2008-07-03	0	0.600	0.600	0.610	0.600	0.610	502,000	301,700	0.6010	2,147	2,147	2,183	2,147	2,183	140	2,150.7	0.00%
2008-07-02	0	0.600	0.600	0.610	0.600	0.610	820,000	493,900	0.6023	2,147	2,147	2,183	2,147	2,183	229	2,155.4	-4.76%
2008-06-30	0	0.630	0.610	0.620	0.620	0.630	210,000	131,800	0.6276	2,254	2,183	2,219	2,219	2,254	59	2,246.0	1.61%
2008-06-27	0	0.620	0.610	0.620	0.600	0.620	566,000	341,700	0.6037	2,219	2,183	2,219	2,147	2,219	158	2,160.4	1.64%
2008-06-26	0	0.610	0.600	0.610	0.590	0.610	2,776,000	1,664,720	0.5997	2,183	2,147	2,183	2,111	2,183	776	2,146.0	1.67%
2008-06-25	0	0.600	0.610	0.620	0.590	0.600	630,000	377,500	0.5992	2,147	2,183	2,219	2,111	2,147	176	2,144.3	-1.64%
2008-06-24	0	0.610	0.610	0.620	0.600	0.610	646,000	389,900	0.6036	2,183	2,183	2,219	2,147	2,183	181	2,159.9	1.67%
2008-06-23	0	0.600	0.600	0.620	0.590	0.600	690,000	413,000	0.5986	2,147	2,147	2,219	2,111	2,147	193	2,141.9	0.00%
2008-06-20	0	0.600	0.600	0.610	0.600	0.620	448,000	274,500	0.6127	2,147	2,147	2,183	2,147	2,219	125	2,192.7	0.00%
2008-06-19	0	0.600	0.600	0.620	0.600	0.620	478,000	289,400	0.6054	2,147	2,147	2,219	2,147	2,219	134	2,166.6	-3.23%
2008-06-18	0	0.620	0.610	0.630	0.600	0.680	1,784,000	1,135,740	0.6366	2,219	2,183	2,254	2,147	2,433	499	2,278.2	1.64%
2008-06-17	0	0.610	0.600	0.620	0.590	0.610	664,000	399,460	0.6016	2,183	2,147	2,219	2,111	2,183	186	2,152.8	1.67%
2008-06-16	0	0.600	0.590	0.600	0.600	0.630	1,278,000	768,940	0.6017	2,147	2,111	2,147	2,147	2,254	357	2,153.1	0.00%
2008-06-13	0	0.600	0.600	0.610	0.590	0.630	3,568,000	2,159,580	0.6053	2,147	2,147	2,183	2,111	2,254	997	2,166.0	-1.64%
2008-06-12	0	0.610	0.610	0.620	0.570	0.620	1,550,000	934,600	0.6030	2,183	2,183	2,219	2,040	2,219	433	2,157.7	-1.61%
2008-06-11	0	0.620	0.620	0.640	0.620	0.660	1,130,000	729,260	0.6454	2,219	2,219	2,290	2,219	2,362	316	2,309.5	-1.59%
2008-06-10	0	0.630	0.620	0.630	0.600	0.640	2,114,000	1,304,680	0.6172	2,254	2,219	2,254	2,147	2,290	591	2,208.5	1.61%
2008-06-06	0	0.620	0.620	0.630	0.610	0.680	6,660,000	4,208,660	0.6319	2,219	2,219	2,254	2,183	2,433	1,861	2,261.4	-8.82%
2008-06-05	0	0.680	0.670	0.680	0.650	0.710	2,628,000	1,776,760	0.6761	2,433	2,398	2,433	2,326	2,541	734	2,419.4	-2.86%
2008-06-04	0	0.700	0.700	0.710	0.690	0.750	3,468,000	2,485,360	0.7167	2,505	2,505	2,541	2,469	2,684	969	2,564.6	0.00%
2008-06-03	0	0.700	0.710	0.720	0.690	0.760	3,286,000	2,386,460	0.7263	2,505	2,541	2,577	2,469	2,720	918	2,598.9	-9.09%
2008-06-02	0	0.770	0.760	0.770	0.710	0.810	8,718,000	6,591,620	0.7561	2,755	2,720	2,755	2,541	2,899	2,436	2,705.7	1.32%
2008-05-30	0	0.760	0.750	0.760	0.620	0.790	14,834,000	10,717,340	0.7225	2,720	2,684	2,720	2,219	2,827	4,145	2,585.4	18.75%
2008-05-29	0	0.640	0.610	0.640	0.600	0.690	4,828,000	3,084,040	0.6388	2,290	2,183	2,290	2,147	2,469	1,349	2,285.9	1.59%
2008-05-28	0	0.630	0.620	0.630	0.590	0.760	15,624,000	10,771,720	0.6894	2,254	2,219	2,254	2,111	2,720	4,366	2,467.2	-5.97%
2008-05-27	1	0.670	-	-	0.550	0.720	14,318,000	9,727,460	0.6794	2,398	-	-	1,968	2,577	4,001	2,431.2	24.07%
2008-05-26	0	0.540	0.530	0.550	0.530	0.540	930,000	501,840	0.5396	1,932	1,897	1,968	1,897	1,932	260	1,931.0	-1.82%
2008-05-23	0	0.550	0.540	0.550	0.540	0.560	3,674,000	1,992,720	0.5424	1,968	1,932	1,968	1,932	2,004	1,027	1,940.9	0.00%
2008-05-22	0	0.550	0.540	0.560	0.540	0.550	2,544,000	1,379,000	0.5421	1,968	1,932	2,004	1,932	1,968	711	1,939.8	-1.79%
2008-05-21	0	0.560	0.550	0.560	0.540	0.560	846,000	465,800	0.5506	2,004	1,968	2,004	1,932	2,004	236	1,970.3	3.70%
2008-05-20	0	0.540	0.540	0.550	0.520	0.560	3,626,000	1,956,600	0.5396	1,932	1,932	1,968	1,861	2,004	1,013	1,931.0	-3.57%
2008-05-19	0	0.560	0.550	0.560	0.530	0.620	7,038,000	3,958,660	0.5625	2,004	1,968	2,004	1,897	2,219	1,967	2,012.8	-6.67%
2008-05-16	0	0.600	0.600	0.610	0.520	0.620	16,482,000	9,345,980	0.5670	2,147	2,147	2,183	1,861	2,219	4,606	2,029.2	15.38%
2008-05-15	0	0.520	0.520	0.530	0.500	0.550	12,712,000	6,620,140	0.5208	1,861	1,861	1,897	1,789	1,968	3,552	1,863.6	-3.70%
2008-05-14	0	0.540	0.530	0.540	0.440	0.540	31,184,000	15,556,480	0.4989	1,932	1,897	1,932	1,575	1,932	8,714	1,785.2	22.73%
2008-05-13	0	0.440	0.435	0.440	0.335	0.480	38,902,000	17,083,960	0.4392	1,575	1,557	1,575	1,199	1,718	10,871	1,571.5	12.82%
2008-05-09	0	0.390	0.385	0.400	0.240	0.400	21,296,000	6,891,200	0.3236	1,396	1,378	1,431	858.9	1,431	5,951	1,158.0	65.96%
2008-05-08	0	0.235	0.220	0.235	0.225	0.235	728,000	167,338	0.2299	841.0	787.3	841.0	805.2	841.0	203	822.56	2.17%
2008-05-07	0	0.230	0.220	0.230	0.218	0.230	2,200,000	484,400	0.2202	823.1	787.3	823.1	780.1	823.1	615	787.93	0.88%
2008-05-06	0	0.228	0.216	0.230	0.224	0.229	1,490,000	336,660	0.2259	815.9	773.0	823.1	801.6	819.5	416	808.56	6.05%
2008-05-05	0	0.215	0.191	0.220	0.205	0.215	350,000	73,500	0.2100	769.4	683.5	787.3	733.6	769.4	98	751.49	15.59%
2008-05-02	0	0.186	0.186	0.205	0.183	0.183	36,000	6,588	0.1830	665.6	665.6	733.6	654.9	654.9	10	654.87	-2.11%
2008-04-30	0	0.190	0.188	0.205	-	-	0	0	-	679.9	672.8	733.6	-	-	0	-	0.00%
2008-04-29	0	0.190	0.190	0.210	0.190	0.190	100,000	19,000	0.1900	679.9	679.9	751.5	679.9	679.9	28	679.92	-2.56%
2008-04-28	0	0.195	0.195	0.210	-	-	0	0	-	697.8	697.8	751.5	-	-	0	-	0.00%
2008-04-25	0	0.195	0.193	0.210	-	-	0	0	-	697.8	690.7	751.5	-	-	0	-	0.00%
2008-04-24	0	0.195	0.195	0.210	0.190	0.195	120,000	22,900	0.1908	697.8	697.8	751.5	679.9	697.8	34	682.91	-7.14%
2008-04-23	0	0.210	0.183	0.210	-	-	0	0	-	751.5	654.9	751.5	-	-	0	-	0.00%
2008-04-22	0	0.210	0.183	0.210	-	-	0	0	-	751.5	654.9	751.5	-	-	0	-	0.00%
2008-04-21	0	0.210	0.183	0.220	-	-	0	0	-	751.5	654.9	787.3	-	-	0	-	0.00%
2008-04-18	0	0.210	0.183	0.225	-	-	0	0	-	751.5	654.9	805.2	-	-	0	-	0.00%
2008-04-17	0	0.210	0.183	0.220	-	-	0	0	-	751.5	654.9	787.3	-	-	0	-	0.00%
2008-04-16	0	0.210	0.183	0.220	-	-	0	0	-	751.5	654.9	787.3	-	-	0	-	0.00%
2008-04-15	0	0.210	0.210	0.220	-	-	0	0	-	751.5	751.5	787.3	-	-	0	-	7.69%
2008-04-14	0	0.195	0.189	0.220	0.190	0.195	100,000	19,250	0.1925	697.8	676.3	787.3	679.9	697.8	28	688.87	-11.36%
2008-04-11	0	0.220	0.190	0.220	-	-	0	0	-	787.3	679.9	787.3	-	-	0	-	0.00%
2008-04-10	0	0.220	0.185	0.228	-	-	0	0	-	787.3	662.0	815.9	-	-	0	-	0.00%
2008-04-09	0	0.220	0.188	0.228	-	-	0	0	-	787.3	672.8	815.9	-	-	0	-	0.00%
2008-04-08	0	0.220	0.190	0.220	-	-	0	0	-	787.3	679.9	787.3	-	-	0	-	-3.51%
2008-04-07	0	0.228	0.200	0.228	0.191	0.229	60,000	13,360	0.2227	815.9	715.7	815.9	683.5	819.5	17	796.82	-5.00%
2008-04-03	0	0.240	0.240	0.250	0.190	0.190	100,000	19,000	0.1900	858.9	858.9	894.6	679.9	679.9	28	679.92	20.00%
2008-04-02	0	0.200	0.185	-	-	-	0	0	-	715.7	662.0	-	-	-	0	-	0.00%
2008-04-01	0	0.200	0.183	-	-	-	0	0	-	715.7	654.9	-	-	-	0	-	0.00%
2008-03-31	0	0.200	0.186	0.210	0.200	0.200	100,000	20,000	0.2000	715.7	665.6	751.5	715.7	715.7	28	715.71	0.00%
2008-03-28	0	0.200	0.181	0.209	-	-	0	0	-	715.7	647.7	747.9	-	-	0	-	0.00%
2008-03-27	0	0.200	0.180	0.213	-	-	0	0	-	715.7	644.1	762.2	-	-	0	-	0.00%
2008-03-26	0	0.200	0.170	-	-	-	0	0	-	715.7	608.4	-	-	-	0	-	0.00%
2008-03-25	0	0.200	0.120	0.215	-	-	0	0	-	715.7	429.4	769.4	-	-	0	-	0.00%
2008-03-20	0	0.200	0.130	0.215	-	-	0	0	-	715.7	465.2	769.4	-	-	0	-	0.00%
2008-03-19	0	0.200	0.198	0.205	0.200	0.200	100,000	20,000	0.2000	715.7	708.6	733.6	715.7	715.7	28	715.71	-8.26%
2008-03-18	0	0.218	0.150	0.218	-	-	0	0	-	780.1	536.8	780.1	-	-	0	-	0.00%
2008-03-17	0	0.218	0.217	0.218	0.200	0.218	602,000	120,436	0.2001	780.1	776.5	780.1	715.7	780.1	168	715.92	0.00%
2008-03-14	0	0.218	0.200	0.218	0.190	0.218	20,000	4,136	0.2068	780.1	715.7	780.1	679.9	780.1	6	740.04	0.00%
2008-03-13	0	0.218	0.180	0.218	-	-	0	0	-	780.1	644.1	780.1	-	-	0	-	-0.91%
2008-03-12	0	0.220	0.170	0.220	-	-	0	0	-	787.3	608.4	787.3	-	-	0	-	0.00%
2008-03-11	0	0.220	0.165	0.220	-	-	0	0	-	787.3	590.5	787.3	-	-	0	-	0.00%
2008-03-10	0	0.220	0.185	0.230	0.180	0.220	188,000	37,040	0.1970	787.3	662.0	823.1	644.1	787.3	53	705.05	10.00%
2008-03-07	0	0.200	0.170	0.200	-	-	0	0	-	715.7	608.4	715.7	-	-	0	-	0.00%
2008-03-06	0	0.200	0.200	0.218	0.192	0.200	250,000	49,900	0.1996	715.7	715.7	780.1	687.1	715.7	70	714.28	0.00%
2008-03-05	0	0.200	0.180	-	-	-	0	0	-	715.7	644.1	-	-	-	0	-	0.00%
2008-03-04	0	0.200	0.184	-	-	-	0	0	-	715.7	658.5	-	-	-	0	-	0.00%
2008-03-03	0	0.200	0.200	-	0.180	0.180	20,000	3,600	0.1800	715.7	715.7	-	644.1	644.1	6	644.14	0.00%
2008-02-29	0	0.200	0.182	-	-	-	0	0	-	715.7	651.3	-	-	-	0	-	0.00%
2008-02-28	0	0.200	0.189	-	0.200	0.200	50,000	10,000	0.2000	715.7	676.3	-	715.7	715.7	14	715.71	5.26%
2008-02-27	0	0.190	0.188	-	-	-	1,650	314	0.1903	679.9	672.8	-	-	-	0	681.01	0.00%
2008-02-26	0	0.190	0.190	0.220	0.189	0.220	22,000	4,778	0.2172	679.9	679.9	787.3	676.3	787.3	6	777.19	-5.00%
2008-02-25	0	0.200	0.180	-	-	-	0	0	-	715.7	644.1	-	-	-	0	-	0.00%
2008-02-22	0	0.200	0.190	-	0.200	0.200	160,000	32,000	0.2000	715.7	679.9	-	715.7	715.7	45	715.71	0.00%
2008-02-21	0	0.200	0.180	-	-	-	0	0	-	715.7	644.1	-	-	-	0	-	0.00%
2008-02-20	0	0.200	0.190	0.220	-	-	0	0	-	715.7	679.9	787.3	-	-	0	-	0.00%
2008-02-19	0	0.200	0.185	0.240	-	-	0	0	-	715.7	662.0	858.9	-	-	0	-	0.00%
2008-02-18	0	0.200	0.193	-	0.200	0.200	300,000	60,000	0.2000	715.7	690.7	-	715.7	715.7	84	715.71	0.00%
2008-02-15	0	0.200	0.190	0.210	-	-	0	0	-	715.7	679.9	751.5	-	-	0	-	0.00%
2008-02-14	0	0.200	0.199	0.220	0.200	0.200	150,000	30,000	0.2000	715.7	712.1	787.3	715.7	715.7	42	715.71	-4.76%
2008-02-13	0	0.210	0.210	-	0.190	0.195	100,000	19,350	0.1935	751.5	751.5	-	679.9	697.8	28	692.45	0.00%
2008-02-12	0	0.210	0.180	0.228	-	-	0	0	-	751.5	644.1	815.9	-	-	0	-	0.00%
2008-02-11	0	0.210	0.190	-	-	-	0	0	-	751.5	679.9	-	-	-	0	-	0.00%
2008-02-06	0	0.210	0.198	0.230	-	-	0	0	-	751.5	708.6	823.1	-	-	0	-	0.00%
2008-02-05	0	0.210	0.202	0.230	-	-	0	0	-	751.5	722.9	823.1	-	-	0	-	0.00%
2008-02-04	0	0.210	0.200	0.228	0.188	0.210	142,000	29,276	0.2062	751.5	715.7	815.9	672.8	751.5	40	737.78	10.53%
2008-02-01	0	0.190	0.180	0.205	-	-	0	0	-	679.9	644.1	733.6	-	-	0	-	0.00%
2008-01-31	0	0.190	0.185	0.205	-	-	0	0	-	679.9	662.0	733.6	-	-	0	-	0.00%
2008-01-30	0	0.190	0.190	0.200	0.183	0.190	1,100,000	205,600	0.1869	679.9	679.9	715.7	654.9	679.9	307	668.86	-9.52%
2008-01-29	0	0.210	0.182	0.210	0.190	0.210	720,000	141,200	0.1961	751.5	651.3	751.5	679.9	751.5	201	701.79	0.00%
2008-01-28	0	0.210	0.190	0.230	-	-	0	0	-	751.5	679.9	823.1	-	-	0	-	0.00%
2008-01-25	0	0.210	0.200	0.230	-	-	0	0	-	751.5	715.7	823.1	-	-	0	-	0.00%
2008-01-24	0	0.210	0.210	0.235	0.210	0.210	130,000	27,300	0.2100	751.5	751.5	841.0	751.5	751.5	36	751.49	-8.70%
2008-01-23	0	0.230	0.200	0.248	0.230	0.235	330,000	77,400	0.2345	823.1	715.7	887.5	823.1	841.0	92	839.33	4.55%
2008-01-22	0	0.220	0.204	0.235	0.220	0.220	400,000	86,000	0.2150	787.3	730.0	841.0	787.3	787.3	112	769.39	-15.38%
2008-01-21	0	0.260	0.220	0.270	-	-	0	0	-	930.4	787.3	966.2	-	-	0	-	0.00%
2008-01-18	0	0.260	0.241	0.265	0.260	0.265	350,000	92,200	0.2634	930.4	862.4	948.3	930.4	948.3	98	942.69	1.96%
2008-01-17	0	0.255	0.235	0.255	-	-	0	0	-	912.5	841.0	912.5	-	-	0	-	0.00%
2008-01-16	0	0.255	0.235	0.255	-	-	200,000	49,000	0.2450	912.5	841.0	912.5	-	-	56	876.74	-3.77%
2008-01-15	0	0.265	0.246	0.265	0.234	0.265	786,000	197,674	0.2515	948.3	880.3	948.3	837.4	948.3	220	899.98	3.92%
2008-01-14	0	0.255	0.255	0.265	0.250	0.265	676,000	172,980	0.2559	912.5	912.5	948.3	894.6	948.3	189	915.70	-1.92%
2008-01-11	0	0.260	0.260	0.275	0.255	0.270	246,000	63,880	0.2597	930.4	930.4	984.1	912.5	966.2	69	929.26	-7.14%
2008-01-10	0	0.280	0.265	0.280	0.260	0.280	52,000	13,720	0.2638	1,002	948.3	1,002	930.4	1,002	15	944.18	1.82%
2008-01-09	0	0.275	0.275	0.300	0.265	0.265	20,000	5,300	0.2650	984.1	984.1	1,074	948.3	948.3	6	948.31	1.85%
2008-01-08	0	0.270	0.270	0.295	0.270	0.270	100,000	27,000	0.2700	966.2	966.2	1,056	966.2	966.2	28	966.21	-1.82%
2008-01-07	0	0.275	0.275	0.295	0.265	0.270	660,000	176,400	0.2673	984.1	984.1	1,056	948.3	966.2	184	956.45	0.00%
2008-01-04	0	0.275	0.275	0.285	-	-	0	0	-	984.1	984.1	1,020	-	-	0	-	0.00%
2008-01-03	0	0.275	0.260	0.300	0.275	0.295	770,000	222,000	0.2883	984.1	930.4	1,074	984.1	1,056	215	1,031.7	0.00%
2008-01-02	0	0.275	0.275	0.300	0.275	0.275	80,000	22,000	0.2750	984.1	984.1	1,074	984.1	984.1	22	984.10	-6.78%
2007-12-31	0	0.295	0.270	0.295	-	-	0	0	-	1,056	966.2	1,056	-	-	0	-	0.00%
2007-12-28	0	0.295	0.280	0.295	0.275	0.295	1,850,000	525,220	0.2839	1,056	1,002	1,056	984.1	1,056	517	1,016.0	0.00%
2007-12-27	0	0.295	0.280	0.295	0.280	0.305	550,000	162,400	0.2953	1,056	1,002	1,056	1,002	1,091	154	1,056.6	0.00%
2007-12-24	0	0.295	0.275	0.300	0.250	0.310	2,942,000	793,380	0.2697	1,056	984.1	1,074	894.6	1,109	822	965.04	-4.84%
2007-12-21	0	0.310	0.305	0.315	0.250	0.355	11,552,000	3,668,380	0.3176	1,109	1,091	1,127	894.6	1,270	3,228	1,136.4	30.25%
2007-12-20	0	0.238	0.238	0.245	0.212	0.245	628,000	141,614	0.2255	851.7	851.7	876.7	758.7	876.7	175	806.96	4.85%
2007-12-19	0	0.227	0.220	0.265	-	-	0	0	-	812.3	787.3	948.3	-	-	0	-	0.00%
2007-12-18	0	0.227	0.210	0.235	0.200	0.227	246,000	54,896	0.2232	812.3	751.5	841.0	715.7	812.3	69	798.57	0.00%
2007-12-17	0	0.227	0.215	0.227	0.215	0.230	400,000	88,500	0.2213	812.3	769.4	812.3	769.4	823.1	112	791.75	-7.72%
2007-12-14	0	0.246	0.215	0.246	0.250	0.250	4,000	1,000	0.2500	880.3	769.4	880.3	894.6	894.6	1	894.64	2.50%
2007-12-13	0	0.240	0.226	0.247	-	-	0	0	-	858.9	808.8	883.9	-	-	0	-	0.00%
2007-12-12	0	0.240	0.223	0.249	0.223	0.240	90,000	20,750	0.2306	858.9	798.0	891.1	798.0	858.9	25	825.05	-4.00%
2007-12-11	0	0.250	0.250	0.270	0.250	0.250	20,000	5,000	0.2500	894.6	894.6	966.2	894.6	894.6	6	894.64	4.17%
2007-12-10	0	0.240	0.220	0.275	-	-	1,200	336	0.2800	858.9	787.3	984.1	-	-	0	1,002.0	0.00%
2007-12-07	0	0.240	0.240	0.255	0.240	0.255	132,000	31,730	0.2404	858.9	858.9	912.5	858.9	912.5	37	860.21	-4.00%
2007-12-06	0	0.250	0.210	0.275	-	-	0	0	-	894.6	751.5	984.1	-	-	0	-	0.00%
2007-12-05	0	0.250	0.232	0.270	0.250	0.250	160,000	39,640	0.2478	894.6	830.2	966.2	894.6	894.6	45	886.58	7.76%
2007-12-04	0	0.232	0.232	0.265	0.230	0.250	90,000	21,900	0.2433	830.2	830.2	948.3	823.1	894.6	25	870.78	-7.20%
2007-12-03	0	0.250	0.202	0.260	-	-	0	0	-	894.6	722.9	930.4	-	-	0	-	0.00%
2007-11-30	0	0.250	0.215	0.280	-	-	0	0	-	894.6	769.4	1,002	-	-	0	-	0.00%
2007-11-29	0	0.250	0.220	0.265	-	-	0	0	-	894.6	787.3	948.3	-	-	0	-	0.00%
2007-11-28	0	0.250	0.250	0.270	0.234	0.250	42,000	10,166	0.2420	894.6	894.6	966.2	837.4	894.6	12	866.18	2.04%
2007-11-27	0	0.245	0.240	0.260	0.245	0.245	54,000	13,230	0.2450	876.7	858.9	930.4	876.7	876.7	15	876.74	0.00%
2007-11-26	0	0.245	0.240	0.255	0.245	0.245	100,000	24,500	0.2450	876.7	858.9	912.5	876.7	876.7	28	876.74	-3.92%
2007-11-23	0	0.255	0.245	0.285	-	-	0	0	-	912.5	876.7	1,020	-	-	0	-	0.00%
2007-11-22	0	0.255	0.240	0.260	-	-	0	0	-	912.5	858.9	930.4	-	-	0	-	0.00%
2007-11-21	0	0.255	0.245	0.280	-	-	0	0	-	912.5	876.7	1,002	-	-	0	-	0.00%
2007-11-20	0	0.255	0.240	0.290	-	-	0	0	-	912.5	858.9	1,038	-	-	0	-	0.00%
2007-11-19	0	0.255	0.250	0.285	-	-	0	0	-	912.5	894.6	1,020	-	-	0	-	0.00%
2007-11-16	0	0.255	0.250	0.275	0.255	0.255	100,000	25,500	0.2550	912.5	894.6	984.1	912.5	912.5	28	912.53	-5.56%
2007-11-15	0	0.270	0.265	0.280	0.265	0.275	150,000	40,950	0.2730	966.2	948.3	1,002	948.3	984.1	42	976.94	-1.82%
2007-11-14	0	0.275	0.270	0.280	0.250	0.275	262,000	68,700	0.2622	984.1	966.2	1,002	894.6	984.1	73	938.34	-5.17%
2007-11-13	0	0.290	0.250	0.290	0.250	0.290	300,000	77,600	0.2587	1,038	894.6	1,038	894.6	1,038	84	925.65	9.43%
2007-11-12	0	0.265	0.260	0.280	-	-	0	0	-	948.3	930.4	1,002	-	-	0	-	0.00%
2007-11-09	0	0.265	0.265	0.295	-	-	0	0	-	948.3	948.3	1,056	-	-	0	-	1.92%
2007-11-08	0	0.260	0.260	0.280	0.260	0.260	20,000	5,200	0.2600	930.4	930.4	1,002	930.4	930.4	6	930.42	-10.34%
2007-11-07	0	0.290	0.265	0.290	-	-	0	0	-	1,038	948.3	1,038	-	-	0	-	-3.33%
2007-11-06	0	0.300	0.260	0.300	0.260	0.300	302,000	79,370	0.2628	1,074	930.4	1,074	930.4	1,074	84	940.49	25.00%
2007-11-05	0	0.240	0.240	0.270	0.240	0.260	330,000	84,200	0.2552	858.9	858.9	966.2	858.9	930.4	92	913.07	-14.29%
2007-11-02	0	0.280	0.270	0.290	0.280	0.280	380,000	106,400	0.2800	1,002	966.2	1,038	1,002	1,002	106	1,002.0	0.00%
2007-11-01	0	0.280	0.260	0.290	-	-	0	0	-	1,002	930.4	1,038	-	-	0	-	0.00%
2007-10-31	0	0.280	0.260	0.285	0.260	0.280	246,000	66,610	0.2708	1,002	930.4	1,020	930.4	1,002	69	968.97	5.66%
2007-10-30	0	0.265	0.265	0.285	0.265	0.265	260,000	68,900	0.2650	948.3	948.3	1,020	948.3	948.3	73	948.31	-8.62%
2007-10-29	0	0.290	0.270	0.290	0.300	0.300	50,000	15,000	0.3000	1,038	966.2	1,038	1,074	1,074	14	1,073.6	-3.33%
2007-10-26	0	0.300	0.260	0.300	0.260	0.300	220,000	59,420	0.2701	1,074	930.4	1,074	930.4	1,074	61	966.53	11.11%
2007-10-25	0	0.270	0.270	0.285	0.260	0.275	306,000	81,660	0.2669	966.2	966.2	1,020	930.4	984.1	86	954.98	-5.26%
2007-10-24	0	0.285	0.260	0.290	0.255	0.300	902,000	253,920	0.2815	1,020	930.4	1,038	912.5	1,074	252	1,007.4	0.00%
2007-10-23	0	0.285	0.250	0.290	0.230	0.285	58,000	16,190	0.2791	1,020	894.6	1,038	823.1	1,020	16	998.91	14.00%
2007-10-22	0	0.250	0.230	0.260	-	-	0	0	-	894.6	823.1	930.4	-	-	0	-	0.00%
2007-10-18	0	0.250	0.233	0.290	0.233	0.290	224,000	56,732	0.2533	894.6	833.8	1,038	833.8	1,038	63	906.33	2.04%
2007-10-17	0	0.245	0.238	0.250	0.228	0.245	512,000	119,408	0.2332	876.7	851.7	894.6	815.9	876.7	143	834.58	5.15%
2007-10-16	0	0.233	0.233	0.242	0.233	0.233	318,000	74,094	0.2330	833.8	833.8	866.0	833.8	833.8	89	833.80	-2.92%
2007-10-15	0	0.240	0.235	0.240	0.236	0.240	114,000	26,960	0.2365	858.9	841.0	858.9	844.5	858.9	32	846.29	-2.04%
2007-10-12	0	0.245	0.238	0.245	-	-	0	0	-	876.7	851.7	876.7	-	-	0	-	0.00%
2007-10-11	0	0.245	0.238	0.245	0.238	0.250	720,000	176,110	0.2446	876.7	851.7	876.7	851.7	894.6	201	875.30	3.38%
2007-10-10	0	0.237	0.237	0.250	-	-	0	0	-	848.1	848.1	894.6	-	-	0	-	0.00%
2007-10-09	0	0.237	0.235	0.255	-	-	0	0	-	848.1	841.0	912.5	-	-	0	-	0.00%
2007-10-08	0	0.237	0.237	0.250	0.237	0.242	654,000	156,898	0.2399	848.1	848.1	894.6	848.1	866.0	183	858.51	0.85%
2007-10-05	0	0.235	0.215	0.235	0.235	0.235	100,000	23,500	0.2350	841.0	769.4	841.0	841.0	841.0	28	840.96	0.86%
2007-10-04	0	0.233	0.233	0.250	0.232	0.238	460,000	107,920	0.2346	833.8	833.8	894.6	830.2	851.7	129	839.56	-4.12%
2007-10-03	0	0.243	0.243	0.250	0.243	0.243	80,000	19,440	0.2430	869.6	869.6	894.6	869.6	869.6	22	869.59	-0.82%
2007-10-02	0	0.245	0.245	0.255	0.245	0.255	854,000	209,830	0.2457	876.7	876.7	912.5	876.7	912.5	239	879.26	-1.21%
2007-09-28	0	0.248	0.248	0.260	0.240	0.240	200,000	48,000	0.2400	887.5	887.5	930.4	858.9	858.9	56	858.85	1.22%
2007-09-27	0	0.245	0.245	0.260	0.245	0.270	200,000	49,050	0.2453	876.7	876.7	930.4	876.7	966.2	56	877.64	-2.00%
2007-09-25	0	0.250	0.250	0.260	0.243	0.260	80,000	19,754	0.2469	894.6	894.6	930.4	869.6	930.4	22	883.63	0.00%
2007-09-24	0	0.250	0.246	0.260	0.243	0.260	578,000	143,484	0.2482	894.6	880.3	930.4	869.6	930.4	162	888.35	-1.96%
2007-09-21	0	0.255	0.243	0.255	0.243	0.255	380,000	93,540	0.2462	912.5	869.6	912.5	869.6	912.5	106	880.89	4.94%
2007-09-20	0	0.243	0.243	0.255	0.243	0.250	124,000	30,412	0.2453	869.6	869.6	912.5	869.6	894.6	35	877.67	-2.80%
2007-09-19	0	0.250	0.250	0.255	0.250	0.250	90,000	22,500	0.2500	894.6	894.6	912.5	894.6	894.6	25	894.64	0.40%
2007-09-18	0	0.249	0.249	0.255	0.249	0.249	198,000	49,302	0.2490	891.1	891.1	912.5	891.1	891.1	55	891.06	1.63%
2007-09-17	0	0.245	0.245	0.255	0.245	0.255	690,000	172,080	0.2494	876.7	876.7	912.5	876.7	912.5	193	892.46	-2.00%
2007-09-14	0	0.250	0.243	0.255	0.243	0.250	300,000	74,150	0.2472	894.6	869.6	912.5	869.6	894.6	84	884.50	2.46%
2007-09-13	0	0.244	0.244	0.255	0.244	0.250	120,000	29,880	0.2490	873.2	873.2	912.5	873.2	894.6	34	891.06	0.83%
2007-09-12	0	0.242	0.242	0.255	0.235	0.250	1,004,000	244,540	0.2436	866.0	866.0	912.5	841.0	894.6	281	871.61	2.98%
2007-09-11	0	0.235	0.235	0.250	0.235	0.235	130,000	30,550	0.2350	841.0	841.0	894.6	841.0	841.0	36	840.96	2.17%
2007-09-10	0	0.230	0.223	0.230	-	-	0	0	-	823.1	798.0	823.1	-	-	0	-	-1.29%
2007-09-07	0	0.233	0.233	0.245	0.233	0.233	280,000	65,940	0.2355	833.8	833.8	876.7	833.8	833.8	78	842.75	-2.92%
2007-09-06	0	0.240	0.236	0.240	0.235	0.240	448,000	107,038	0.2389	858.9	844.5	858.9	841.0	858.9	125	855.00	-4.00%
2007-09-05	0	0.250	0.232	0.250	0.235	0.250	110,000	26,300	0.2391	894.6	830.2	894.6	841.0	894.6	31	855.60	0.81%
2007-09-04	0	0.248	0.248	0.250	0.240	0.248	414,000	100,484	0.2427	887.5	887.5	894.6	858.9	887.5	116	868.57	5.53%
2007-09-03	0	0.235	0.235	0.250	0.230	0.233	518,000	119,494	0.2307	841.0	841.0	894.6	823.1	833.8	145	825.51	-2.08%
2007-08-31	0	0.240	0.240	0.244	0.225	0.250	62,000	14,520	0.2342	858.9	858.9	873.2	805.2	894.6	17	838.07	4.35%
2007-08-30	0	0.230	0.225	0.243	-	-	0	0	-	823.1	805.2	869.6	-	-	0	-	0.00%
2007-08-29	0	0.230	0.220	0.238	-	-	0	0	-	823.1	787.3	851.7	-	-	0	-	0.00%
2007-08-28	0	0.230	0.220	0.248	0.230	0.230	300,000	69,000	0.2300	823.1	787.3	887.5	823.1	823.1	84	823.06	-7.26%
2007-08-27	0	0.248	0.239	0.248	0.220	0.248	986,000	231,814	0.2351	887.5	855.3	887.5	787.3	887.5	276	841.33	14.81%
2007-08-24	0	0.216	0.216	0.230	0.211	0.230	84,000	19,008	0.2263	773.0	773.0	823.1	755.1	823.1	23	809.77	-1.82%
2007-08-23	0	0.220	0.212	0.226	0.220	0.220	50,000	11,000	0.2200	787.3	758.7	808.8	787.3	787.3	14	787.28	-0.45%
2007-08-22	0	0.221	0.195	0.221	0.195	0.223	32,000	7,008	0.2190	790.9	697.8	790.9	697.8	798.0	9	783.70	3.76%
2007-08-21	0	0.213	0.210	0.222	0.210	0.225	730,000	160,430	0.2198	762.2	751.5	794.4	751.5	805.2	204	786.45	-3.18%
2007-08-20	0	0.220	0.201	0.220	0.210	0.220	404,000	87,360	0.2162	787.3	719.3	787.3	751.5	787.3	113	773.82	10.00%
2007-08-17	0	0.200	0.176	0.200	0.171	0.200	844,000	156,794	0.1858	715.7	629.8	715.7	611.9	715.7	236	664.80	-4.76%
2007-08-16	0	0.210	0.210	0.220	0.210	0.222	268,000	57,930	0.2162	751.5	751.5	787.3	751.5	794.4	75	773.53	-12.50%
2007-08-15	0	0.240	0.230	0.244	0.240	0.246	200,000	48,600	0.2430	858.9	823.1	873.2	858.9	880.3	56	869.59	-0.83%
2007-08-14	0	0.242	0.235	0.242	0.240	0.246	310,000	74,700	0.2410	866.0	841.0	866.0	858.9	880.3	87	862.31	-1.63%
2007-08-13	0	0.246	0.234	0.246	0.233	0.247	418,000	102,334	0.2448	880.3	837.4	880.3	833.8	883.9	117	876.09	3.36%
2007-08-10	0	0.238	0.228	0.238	0.240	0.240	44,000	10,560	0.2400	851.7	815.9	851.7	858.9	858.9	12	858.85	0.00%
2007-08-09	0	0.238	0.238	0.245	0.236	0.249	904,000	218,326	0.2415	851.7	851.7	876.7	844.5	891.1	253	864.26	0.85%
2007-08-08	0	0.236	0.236	0.249	0.236	0.250	1,512,000	367,260	0.2429	844.5	844.5	891.1	844.5	894.6	423	869.22	-3.67%
2007-08-07	0	0.245	0.235	0.245	0.235	0.275	2,870,000	725,350	0.2527	876.7	841.0	876.7	841.0	984.1	802	904.42	-10.91%
2007-08-06	0	0.275	0.270	0.275	0.265	0.290	1,600,000	437,970	0.2737	984.1	966.2	984.1	948.3	1,038	447	979.56	-8.33%
2007-08-03	0	0.300	0.290	0.310	0.290	0.300	230,000	68,000	0.2957	1,074	1,038	1,109	1,038	1,074	64	1,058.0	3.45%
2007-08-02	0	0.290	0.285	0.300	0.290	0.310	2,358,000	701,020	0.2973	1,038	1,020	1,074	1,038	1,109	659	1,063.9	-6.45%
2007-08-01	0	0.310	0.310	0.325	0.300	0.335	1,892,000	594,230	0.3141	1,109	1,109	1,163	1,074	1,199	529	1,123.9	-6.06%
2007-07-31	0	0.330	0.330	0.340	0.330	0.330	650,000	214,500	0.3300	1,181	1,181	1,217	1,181	1,181	182	1,180.9	-1.49%
2007-07-30	0	0.335	0.330	0.335	0.315	0.335	1,106,000	356,650	0.3225	1,199	1,181	1,199	1,127	1,199	309	1,154.0	4.69%
2007-07-27	0	0.320	0.310	0.320	0.310	0.335	2,594,000	820,560	0.3163	1,145	1,109	1,145	1,109	1,199	725	1,132.0	-4.48%
2007-07-26	0	0.335	0.335	0.340	0.330	0.355	2,646,000	900,920	0.3405	1,199	1,199	1,217	1,181	1,270	739	1,218.4	-4.29%
2007-07-25	0	0.350	0.340	0.345	0.295	0.355	7,758,000	2,538,920	0.3273	1,252	1,217	1,235	1,056	1,270	2,168	1,171.1	9.38%
2007-07-24	0	0.320	0.315	0.320	0.310	0.360	12,236,000	3,992,600	0.3263	1,145	1,127	1,145	1,109	1,288	3,419	1,167.7	-18.99%
2007-07-23	0	0.395	0.395	0.400	0.380	0.395	718,000	277,640	0.3867	1,414	1,414	1,431	1,360	1,414	201	1,383.8	3.95%
2007-07-20	0	0.380	0.380	0.390	0.375	0.380	456,000	172,780	0.3789	1,360	1,360	1,396	1,342	1,360	127	1,355.9	1.33%
2007-07-19	0	0.375	0.375	0.385	0.370	0.380	480,000	179,600	0.3742	1,342	1,342	1,378	1,324	1,360	134	1,339.0	1.35%
2007-07-18	0	0.370	0.370	0.380	0.370	0.380	520,000	195,900	0.3767	1,324	1,324	1,360	1,324	1,360	145	1,348.1	-2.63%
2007-07-17	0	0.380	0.370	0.385	0.380	0.390	1,224,000	471,470	0.3852	1,360	1,324	1,378	1,360	1,396	342	1,378.4	-2.56%
2007-07-16	0	0.390	0.380	0.390	0.380	0.400	750,000	287,500	0.3833	1,396	1,360	1,396	1,360	1,431	210	1,371.8	0.00%
2007-07-13	0	0.390	0.380	0.390	0.375	0.390	1,576,000	601,370	0.3816	1,396	1,360	1,396	1,342	1,396	440	1,365.5	1.30%
2007-07-12	0	0.385	0.380	0.385	0.370	0.385	1,638,000	623,960	0.3809	1,378	1,360	1,378	1,324	1,378	458	1,363.2	2.67%
2007-07-11	0	0.375	0.370	0.375	0.370	0.400	576,000	216,560	0.3760	1,342	1,324	1,342	1,324	1,431	161	1,345.4	1.35%
2007-07-10	0	0.370	0.365	0.370	0.360	0.370	1,594,000	579,190	0.3634	1,324	1,306	1,324	1,288	1,324	445	1,300.3	0.00%
2007-07-09	0	0.370	0.365	0.375	0.365	0.375	1,712,000	631,190	0.3687	1,324	1,306	1,342	1,306	1,342	478	1,319.4	2.78%
2007-07-06	0	0.360	0.360	0.375	0.350	0.365	1,716,000	611,260	0.3562	1,288	1,288	1,342	1,252	1,306	480	1,274.7	5.88%
2007-07-05	0	0.340	0.340	0.350	0.340	0.360	190,000	65,630	0.3454	1,217	1,217	1,252	1,217	1,288	53	1,236.1	-2.86%
2007-07-04	0	0.350	0.350	0.360	0.350	0.370	850,000	304,000	0.3576	1,252	1,252	1,288	1,252	1,324	238	1,279.9	-1.41%
2007-07-03	0	0.355	0.350	0.360	0.350	0.360	1,220,000	432,700	0.3547	1,270	1,252	1,288	1,252	1,288	341	1,269.2	0.00%
2007-06-29	0	0.355	0.355	0.370	0.350	0.370	1,300,000	466,350	0.3587	1,270	1,270	1,324	1,252	1,324	363	1,283.7	-5.33%
2007-06-28	0	0.375	0.355	0.380	0.375	0.385	1,530,000	577,850	0.3777	1,342	1,270	1,360	1,342	1,378	428	1,351.5	0.00%
2007-06-27	0	0.375	0.375	0.380	0.365	0.415	6,466,000	2,533,460	0.3918	1,342	1,342	1,360	1,306	1,485	1,807	1,402.1	-3.85%
2007-06-26	0	0.390	0.390	0.395	0.320	0.390	7,056,000	2,568,040	0.3640	1,396	1,396	1,414	1,145	1,396	1,972	1,302.4	14.71%
2007-06-25	0	0.340	0.335	0.340	0.320	0.340	1,272,000	427,080	0.3358	1,217	1,199	1,217	1,145	1,217	355	1,201.5	3.03%
2007-06-22	0	0.330	0.330	0.340	0.330	0.340	458,000	151,440	0.3307	1,181	1,181	1,217	1,181	1,217	128	1,183.3	-2.94%
2007-06-21	0	0.340	0.330	0.340	0.320	0.340	1,332,000	434,740	0.3264	1,217	1,181	1,217	1,145	1,217	372	1,168.0	6.25%
2007-06-20	0	0.320	0.320	0.330	0.320	0.335	1,002,687	328,303	0.3274	1,145	1,145	1,181	1,145	1,199	280	1,171.7	0.00%
2007-06-18	0	0.320	0.320	0.330	0.315	0.345	2,110,000	692,710	0.3283	1,145	1,145	1,181	1,127	1,235	590	1,174.8	-7.25%
2007-06-15	0	0.345	0.330	0.345	0.330	0.365	4,070,000	1,412,730	0.3471	1,235	1,181	1,235	1,181	1,306	1,137	1,242.1	-5.48%
2007-06-14	0	0.365	0.360	0.365	0.365	0.395	2,830,000	1,082,500	0.3825	1,306	1,288	1,306	1,306	1,414	791	1,368.8	-3.95%
2007-06-13	0	0.380	0.375	0.380	0.370	0.420	8,556,000	3,379,830	0.3950	1,360	1,342	1,360	1,324	1,503	2,391	1,413.6	2.70%
2007-06-12	0	0.370	0.370	0.375	0.350	0.410	6,944,000	2,594,610	0.3736	1,324	1,324	1,342	1,252	1,467	1,940	1,337.1	-9.76%
2007-06-11	0	0.410	0.395	0.410	0.280	0.420	33,518,000	12,642,410	0.3772	1,467	1,414	1,467	1,002	1,503	9,366	1,349.8	46.43%
2007-06-08	0	0.280	0.270	0.280	0.270	0.280	1,498,000	412,160	0.2751	1,002	966.2	1,002	966.2	1,002	419	984.60	1.82%
2007-06-07	0	0.275	0.270	0.280	0.270	0.275	288,000	78,350	0.2720	984.1	966.2	1,002	966.2	984.1	80	973.54	1.85%
2007-06-06	0	0.270	0.260	0.270	0.265	0.270	340,000	90,910	0.2674	966.2	930.4	966.2	948.3	966.2	95	956.84	3.85%
2007-06-05	0	0.260	0.260	0.265	0.250	0.275	1,778,000	456,930	0.2570	930.4	930.4	948.3	894.6	984.1	497	919.65	-5.45%
2007-06-04	0	0.275	0.260	0.275	0.265	0.285	1,038,000	282,230	0.2719	984.1	930.4	984.1	948.3	1,020	290	973.00	-3.51%
2007-06-01	0	0.285	0.275	0.285	0.275	0.295	2,430,000	696,250	0.2865	1,020	984.1	1,020	984.1	1,056	679	1,025.3	-3.39%
2007-05-31	0	0.295	0.285	0.295	0.280	0.295	3,516,000	1,002,660	0.2852	1,056	1,020	1,056	1,002	1,056	983	1,020.5	7.27%
2007-05-30	0	0.275	0.270	0.280	0.270	0.290	3,286,000	905,220	0.2755	984.1	966.2	1,002	966.2	1,038	918	985.81	-3.51%
2007-05-29	0	0.285	0.275	0.285	0.265	0.285	3,224,000	884,920	0.2745	1,020	984.1	1,020	948.3	1,020	901	982.23	7.55%
2007-05-28	0	0.265	0.265	0.270	0.242	0.280	8,142,000	2,147,392	0.2637	948.3	948.3	966.2	866.0	1,002	2,275	943.81	11.34%
2007-05-25	0	0.238	0.238	0.243	0.238	0.243	170,000	40,960	0.2409	851.7	851.7	869.6	851.7	869.6	48	862.22	-2.46%
2007-05-23	0	0.244	0.241	0.244	0.245	0.245	54,000	13,230	0.2450	873.2	862.4	873.2	876.7	876.7	15	876.74	-1.21%
2007-05-22	0	0.247	0.240	0.248	0.240	0.247	1,010,000	244,930	0.2425	883.9	858.9	887.5	858.9	883.9	282	867.81	1.65%
2007-05-21	0	0.243	0.239	0.243	0.240	0.244	550,000	132,650	0.2412	869.6	855.3	869.6	858.9	873.2	154	863.08	1.67%
2007-05-18	0	0.239	0.238	0.248	0.238	0.246	1,452,000	347,752	0.2395	855.3	851.7	887.5	851.7	880.3	406	857.06	-0.42%
2007-05-17	0	0.240	0.240	0.244	0.240	0.244	528,000	127,650	0.2418	858.9	858.9	873.2	858.9	873.2	148	865.15	0.00%
2007-05-16	0	0.240	0.235	0.243	0.236	0.240	742,000	177,080	0.2387	858.9	841.0	869.6	844.5	858.9	207	854.03	0.84%
2007-05-15	0	0.238	0.238	0.243	0.238	0.245	1,010,000	245,140	0.2427	851.7	851.7	869.6	851.7	876.7	282	868.56	-1.65%
2007-05-14	0	0.242	0.242	0.245	0.232	0.248	1,158,000	282,368	0.2438	866.0	866.0	876.7	830.2	887.5	324	872.60	4.31%
2007-05-11	0	0.232	0.232	0.238	0.232	0.232	104,000	24,128	0.2320	830.2	830.2	851.7	830.2	830.2	29	830.22	-3.33%
2007-05-10	0	0.240	0.238	0.244	0.236	0.244	840,000	200,320	0.2385	858.9	851.7	873.2	844.5	873.2	235	853.40	0.00%
2007-05-09	0	0.240	0.236	0.245	0.236	0.250	52,000	12,380	0.2381	858.9	844.5	876.7	844.5	894.6	15	851.97	1.69%
2007-05-08	0	0.236	0.236	0.243	0.233	0.240	930,000	220,228	0.2368	844.5	844.5	869.6	833.8	858.9	260	847.41	-1.67%
2007-05-07	0	0.240	0.240	0.242	0.235	0.255	2,228,000	527,548	0.2368	858.9	858.9	866.0	841.0	912.5	623	847.33	-1.64%
2007-05-04	0	0.244	0.241	0.244	0.232	0.248	2,400,000	575,774	0.2399	873.2	862.4	873.2	830.2	887.5	671	858.51	3.83%
2007-05-03	0	0.235	0.235	0.238	0.232	0.236	278,000	65,500	0.2356	841.0	841.0	851.7	830.2	844.5	78	843.15	-5.62%
2007-05-02	0	0.249	0.231	0.249	0.230	0.249	642,000	148,442	0.2312	891.1	826.6	891.1	823.1	891.1	179	827.42	5.51%
2007-04-30	0	0.236	0.236	0.245	0.236	0.236	32,000	7,552	0.2360	844.5	844.5	876.7	844.5	844.5	9	844.54	0.00%
2007-04-27	0	0.236	0.236	0.245	0.235	0.247	792,000	189,924	0.2398	844.5	844.5	876.7	841.0	883.9	221	858.15	-4.07%
2007-04-26	0	0.246	0.246	0.250	0.245	0.255	1,376,000	341,450	0.2481	880.3	880.3	894.6	876.7	912.5	385	888.00	3.36%
2007-04-25	0	0.238	0.236	0.245	0.235	0.243	764,000	182,882	0.2394	851.7	844.5	876.7	841.0	869.6	213	856.61	-3.64%
2007-04-24	0	0.247	0.241	0.248	0.238	0.249	1,226,000	298,190	0.2432	883.9	862.4	887.5	851.7	891.1	343	870.38	2.92%
2007-04-23	0	0.240	0.234	0.243	0.230	0.240	526,000	126,040	0.2396	858.9	837.4	869.6	823.1	858.9	147	857.49	7.62%
2007-04-20	0	0.223	0.223	0.236	0.223	0.238	634,000	147,644	0.2329	798.0	798.0	844.5	798.0	851.7	177	833.36	-10.80%
2007-04-19	0	0.250	0.223	0.250	0.220	0.250	102,000	23,180	0.2273	894.6	798.0	894.6	787.3	894.6	29	813.24	5.93%
2007-04-18	0	0.236	0.231	0.236	0.213	0.245	716,000	165,300	0.2309	844.5	826.6	844.5	762.2	876.7	200	826.16	10.80%
2007-04-17	0	0.213	0.213	-	0.213	0.213	50,000	10,650	0.2130	762.2	762.2	-	762.2	762.2	14	762.23	-0.93%
2007-04-16	0	0.215	0.215	0.228	0.215	0.250	336,000	74,000	0.2202	769.4	769.4	815.9	769.4	894.6	94	788.13	-9.28%
2007-04-13	0	0.237	0.220	0.237	0.226	0.237	332,000	75,724	0.2281	848.1	787.3	848.1	808.8	848.1	93	816.21	7.24%
2007-04-12	0	0.221	0.221	0.228	0.221	0.221	260,000	57,460	0.2210	790.9	790.9	815.9	790.9	790.9	73	790.86	-3.07%
2007-04-11	0	0.228	0.222	0.234	0.228	0.243	110,000	25,230	0.2294	815.9	794.4	837.4	815.9	869.6	31	820.79	-0.87%
2007-04-10	0	0.230	0.215	0.230	0.211	0.230	142,000	30,100	0.2120	823.1	769.4	823.1	755.1	823.1	40	758.55	9.52%
2007-04-04	0	0.210	0.210	0.239	0.205	0.219	852,000	178,940	0.2100	751.5	751.5	855.3	733.6	783.7	238	751.58	2.44%
2007-04-03	0	0.205	0.205	0.238	0.205	0.238	114,000	24,556	0.2154	733.6	733.6	851.7	733.6	851.7	32	770.83	-10.87%
2007-04-02	0	0.230	0.210	0.230	0.220	0.230	202,000	44,460	0.2201	823.1	751.5	823.1	787.3	823.1	56	787.63	-3.36%
2007-03-30	0	0.238	0.220	0.238	0.224	0.238	772,000	173,716	0.2250	851.7	787.3	851.7	801.6	851.7	216	805.25	2.15%
2007-03-29	0	0.233	0.233	0.234	0.215	0.233	1,294,000	290,180	0.2243	833.8	833.8	837.4	769.4	833.8	362	802.49	5.91%
2007-03-28	0	0.220	0.214	0.222	-	-	0	0	-	787.3	765.8	794.4	-	-	0	-	0.00%
2007-03-27	0	0.220	0.212	0.228	0.210	0.220	794,000	169,830	0.2139	787.3	758.7	815.9	751.5	787.3	222	765.42	4.27%
2007-03-26	0	0.211	0.211	0.219	0.211	0.220	538,000	114,096	0.2121	755.1	755.1	783.7	755.1	787.3	150	758.92	0.00%
2007-03-23	0	0.211	0.211	0.219	0.210	0.211	50,000	10,510	0.2102	755.1	755.1	783.7	751.5	755.1	14	752.21	0.48%
2007-03-22	0	0.210	0.210	0.215	0.209	0.216	686,000	144,492	0.2106	751.5	751.5	769.4	747.9	773.0	192	753.75	0.00%
2007-03-21	0	0.210	0.207	0.218	0.203	0.210	206,000	42,700	0.2073	751.5	740.8	780.1	726.4	751.5	58	741.77	0.00%
2007-03-20	0	0.210	0.205	0.216	0.209	0.210	292,000	61,260	0.2098	751.5	733.6	773.0	747.9	751.5	82	750.76	0.00%
2007-03-19	0	0.210	0.204	0.217	0.202	0.210	256,000	52,852	0.2065	751.5	730.0	776.5	722.9	751.5	72	738.80	1.94%
2007-03-16	0	0.206	0.206	0.213	0.205	0.215	124,000	25,828	0.2083	737.2	737.2	762.2	733.6	769.4	35	745.38	-0.96%
2007-03-15	0	0.208	0.206	0.213	0.206	0.215	1,600,000	335,150	0.2095	744.3	737.2	762.2	737.2	769.4	447	749.59	-0.95%
2007-03-14	0	0.210	0.208	0.213	0.203	0.213	2,027,650	415,193	0.2048	751.5	744.3	762.2	726.4	762.2	567	732.76	2.94%
2007-03-13	0	0.204	0.197	0.206	0.200	0.206	310,000	62,788	0.2025	730.0	705.0	737.2	715.7	737.2	87	724.80	-2.39%
2007-03-12	0	0.209	0.201	0.209	0.192	0.209	1,628,700	332,332	0.2040	747.9	719.3	747.9	687.1	747.9	455	730.19	9.42%
2007-03-09	0	0.191	0.185	0.193	0.174	0.191	696,000	131,728	0.1893	683.5	662.0	690.7	622.7	683.5	194	677.29	2.69%
2007-03-08	0	0.186	0.178	0.186	0.178	0.186	160,000	29,272	0.1830	665.6	637.0	665.6	637.0	665.6	45	654.69	6.29%
2007-03-07	0	0.175	0.175	0.189	-	-	0	0	-	626.2	626.2	676.3	-	-	0	-	1.74%
2007-03-06	0	0.172	0.172	0.185	0.172	0.185	16,000	2,908	0.1818	615.5	615.5	662.0	615.5	662.0	4	650.40	-3.37%
2007-03-05	0	0.178	0.168	0.179	0.175	0.185	140,000	25,000	0.1786	637.0	601.2	640.6	626.2	662.0	39	639.03	-1.11%
2007-03-02	0	0.180	0.180	0.188	0.175	0.190	524,000	95,412	0.1821	644.1	644.1	672.8	626.2	679.9	146	651.60	-6.74%
2007-03-01	0	0.193	0.184	0.193	0.180	0.193	286,000	51,860	0.1813	690.7	658.5	690.7	644.1	690.7	80	648.89	-2.53%
2007-02-28	0	0.198	0.185	0.198	0.185	0.203	438,000	83,662	0.1910	708.6	662.0	708.6	662.0	726.4	122	683.53	-1.49%
2007-02-27	0	0.201	0.193	0.201	0.191	0.208	222,000	42,656	0.1921	719.3	690.7	719.3	683.5	744.3	62	687.60	2.55%
2007-02-26	0	0.196	0.196	0.208	0.196	0.208	428,000	86,660	0.2025	701.4	701.4	744.3	701.4	744.3	120	724.57	-4.39%
2007-02-23	0	0.205	0.201	0.205	0.201	0.208	802,000	162,684	0.2028	733.6	719.3	733.6	719.3	744.3	224	725.90	2.50%
2007-02-22	0	0.200	0.193	0.204	0.193	0.212	368,000	72,540	0.1971	715.7	690.7	730.0	690.7	758.7	103	705.40	4.17%
2007-02-21	0	0.192	0.192	0.198	0.192	0.220	262,000	50,570	0.1930	687.1	687.1	708.6	687.1	787.3	73	690.71	-4.00%
2007-02-16	0	0.200	0.192	0.200	0.193	0.214	1,012,000	196,368	0.1940	715.7	687.1	715.7	690.7	765.8	283	694.38	4.17%
2007-02-15	0	0.192	0.190	0.199	0.192	0.215	1,506,000	299,790	0.1991	687.1	679.9	712.1	687.1	769.4	421	712.36	-8.57%
2007-02-14	0	0.210	0.201	0.210	0.190	0.215	3,048,000	610,822	0.2004	751.5	719.3	751.5	679.9	769.4	852	717.14	9.37%
2007-02-13	0	0.192	0.180	0.192	0.181	0.192	982,000	184,230	0.1876	687.1	644.1	687.1	647.7	687.1	274	671.36	3.78%
2007-02-12	0	0.185	0.184	0.194	0.183	0.196	664,000	124,084	0.1869	662.0	658.5	694.2	654.9	701.4	186	668.73	-2.12%
2007-02-09	0	0.189	0.180	0.189	0.180	0.189	86,000	15,588	0.1813	676.3	644.1	676.3	644.1	676.3	24	648.63	5.00%
2007-02-08	0	0.180	0.177	0.184	0.180	0.180	300,000	54,000	0.1800	644.1	633.4	658.5	644.1	644.1	84	644.14	0.00%
2007-02-07	0	0.180	0.175	0.180	0.173	0.180	850,000	150,200	0.1767	644.1	626.2	644.1	619.1	644.1	238	632.35	0.00%
2007-02-06	0	0.180	0.173	0.180	0.180	0.180	350,000	63,000	0.1800	644.1	619.1	644.1	644.1	644.1	98	644.14	2.86%
2007-02-05	0	0.175	0.173	0.182	0.175	0.183	630,000	112,140	0.1780	626.2	619.1	651.3	626.2	654.9	176	636.98	-2.78%
2007-02-02	0	0.180	0.170	0.180	0.168	0.180	880,000	154,026	0.1750	644.1	608.4	644.1	601.2	644.1	246	626.35	4.05%
2007-02-01	0	0.173	0.170	0.177	0.173	0.176	400,000	69,800	0.1745	619.1	608.4	633.4	619.1	629.8	112	624.46	3.59%
2007-01-31	0	0.167	0.166	0.176	0.167	0.167	100,000	16,700	0.1670	597.6	594.0	629.8	597.6	597.6	28	597.62	-0.60%
2007-01-30	0	0.168	0.168	0.174	-	-	0	0	-	601.2	601.2	622.7	-	-	0	-	0.00%
2007-01-29	0	0.168	0.168	0.175	0.168	0.176	620,000	107,360	0.1732	601.2	601.2	626.2	601.2	629.8	173	619.66	-2.89%
2007-01-26	0	0.173	0.166	0.173	0.167	0.173	210,000	35,230	0.1678	619.1	594.0	619.1	597.6	619.1	59	600.34	-1.70%
2007-01-25	0	0.176	0.171	0.176	0.171	0.181	50,000	8,650	0.1730	629.8	611.9	629.8	611.9	647.7	14	619.09	-1.12%
2007-01-24	0	0.178	0.170	0.178	0.169	0.180	1,036,000	182,558	0.1762	637.0	608.4	637.0	604.8	644.1	290	630.59	-1.66%
2007-01-23	0	0.181	0.165	0.190	0.168	0.181	550,000	98,890	0.1798	647.7	590.5	679.9	601.2	647.7	154	643.42	7.74%
2007-01-22	0	0.168	0.168	0.173	0.168	0.180	82,000	13,956	0.1702	601.2	601.2	619.1	601.2	644.1	23	609.05	-2.89%
2007-01-19	0	0.173	0.167	0.173	0.166	0.175	250,000	41,990	0.1680	619.1	597.6	619.1	594.0	626.2	70	601.05	2.37%
2007-01-18	0	0.169	0.168	0.176	0.167	0.176	286,000	48,268	0.1688	604.8	601.2	629.8	597.6	629.8	80	603.95	0.60%
2007-01-17	0	0.168	0.168	0.182	0.168	0.182	274,000	49,338	0.1801	601.2	601.2	651.3	601.2	651.3	77	644.37	-0.59%
2007-01-16	0	0.169	0.161	0.169	0.163	0.170	400,000	66,250	0.1656	604.8	576.1	604.8	583.3	608.4	112	592.70	-1.74%
2007-01-15	0	0.172	0.165	0.172	0.163	0.174	364,000	60,692	0.1667	615.5	590.5	615.5	583.3	622.7	102	596.67	-1.71%
2007-01-12	0	0.175	0.159	0.181	-	-	0	0	-	626.2	569.0	647.7	-	-	0	-	0.00%
2007-01-11	0	0.175	0.160	0.175	0.166	0.175	110,000	18,800	0.1709	626.2	572.6	626.2	594.0	626.2	31	611.61	5.42%
2007-01-10	0	0.166	0.158	0.169	-	-	0	0	-	594.0	565.4	604.8	-	-	0	-	0.00%
2007-01-09	0	0.166	0.160	0.190	-	-	0	0	-	594.0	572.6	679.9	-	-	0	-	0.00%
2007-01-08	0	0.166	0.161	0.166	0.160	0.168	140,000	23,120	0.1651	594.0	576.1	594.0	572.6	601.2	39	590.97	5.06%
2007-01-05	0	0.158	0.158	0.168	0.158	0.168	130,000	20,640	0.1588	565.4	565.4	601.2	565.4	601.2	36	568.16	-8.67%
2007-01-04	0	0.173	0.160	0.173	0.160	0.173	182,000	29,330	0.1612	619.1	572.6	619.1	572.6	619.1	51	576.70	0.00%
2007-01-03	0	0.173	0.165	0.180	-	-	0	0	-	619.1	590.5	644.1	-	-	0	-	0.00%
2007-01-02	0	0.173	0.157	0.173	0.170	0.180	122,000	20,760	0.1702	619.1	561.8	619.1	608.4	644.1	34	608.94	2.98%
2006-12-29	0	0.168	0.154	0.168	0.170	0.180	68,000	11,660	0.1715	601.2	551.1	601.2	608.4	644.1	19	613.61	-1.18%
2006-12-28	0	0.170	0.154	0.170	-	-	0	0	-	608.4	551.1	608.4	-	-	0	-	-2.30%
2006-12-27	0	0.174	0.156	0.174	0.158	0.178	260,000	41,330	0.1590	622.7	558.3	622.7	565.4	637.0	73	568.85	2.35%
2006-12-22	0	0.170	0.157	0.180	0.160	0.180	1,340,000	226,000	0.1687	608.4	561.8	644.1	572.6	644.1	374	603.55	-10.53%
2006-12-21	0	0.190	0.160	0.190	0.160	0.190	90,000	15,000	0.1667	679.9	572.6	679.9	572.6	679.9	25	596.42	2.70%
2006-12-20	0	0.185	0.120	0.185	-	-	0	0	-	662.0	429.4	662.0	-	-	0	-	0.00%
2006-12-19	0	0.185	0.162	0.185	0.162	0.185	26,000	4,350	0.1673	662.0	579.7	662.0	579.7	662.0	7	598.72	0.00%
2006-12-18	0	0.185	-	0.185	0.185	0.185	20,000	3,700	0.1850	662.0	-	662.0	662.0	662.0	6	662.03	0.00%
2006-12-15	0	0.185	0.165	0.185	0.165	0.185	126,000	21,460	0.1703	662.0	590.5	662.0	590.5	662.0	35	609.49	1.09%
2006-12-14	0	0.183	0.165	0.183	0.165	0.183	92,000	15,916	0.1730	654.9	590.5	654.9	590.5	654.9	26	619.09	2.81%
2006-12-13	0	0.178	0.168	0.178	0.178	0.188	40,000	7,270	0.1818	637.0	601.2	637.0	637.0	672.8	11	650.40	-3.78%
2006-12-12	0	0.185	0.165	0.185	0.185	0.185	10,000	1,850	0.1850	662.0	590.5	662.0	662.0	662.0	3	662.03	2.78%
2006-12-11	0	0.180	0.170	0.180	0.170	0.190	132,000	22,880	0.1733	644.1	608.4	644.1	608.4	679.9	37	620.28	0.00%
2006-12-08	0	0.180	0.156	0.180	0.164	0.180	102,000	16,810	0.1648	644.1	558.3	644.1	586.9	644.1	29	589.76	0.00%
2006-12-07	0	0.180	0.165	0.180	0.160	0.180	98,000	16,020	0.1635	644.1	590.5	644.1	572.6	644.1	27	584.98	0.00%
2006-12-06	0	0.180	0.168	0.180	0.169	0.180	130,000	22,300	0.1715	644.1	601.2	644.1	604.8	644.1	36	613.86	0.00%
2006-12-05	0	0.180	0.165	0.180	-	-	0	0	-	644.1	590.5	644.1	-	-	0	-	0.00%
2006-12-04	0	0.180	0.162	0.180	0.180	0.180	10,000	1,800	0.1800	644.1	579.7	644.1	644.1	644.1	3	644.14	0.56%
2006-12-01	0	0.179	0.160	0.179	0.179	0.179	10,000	1,790	0.1790	640.6	572.6	640.6	640.6	640.6	3	640.56	-0.56%
2006-11-30	0	0.180	0.165	0.180	-	-	0	0	-	644.1	590.5	644.1	-	-	0	-	0.00%
2006-11-29	0	0.180	0.163	0.180	0.180	0.180	10,000	1,800	0.1800	644.1	583.3	644.1	644.1	644.1	3	644.14	7.78%
2006-11-28	0	0.167	0.167	0.178	0.167	0.167	154,000	25,790	0.1675	597.6	597.6	637.0	597.6	597.6	43	599.29	-6.70%
2006-11-27	0	0.179	0.162	0.179	0.180	0.180	10,000	1,800	0.1800	640.6	579.7	640.6	644.1	644.1	3	644.14	0.56%
2006-11-24	0	0.178	0.166	0.178	0.164	0.178	74,000	12,276	0.1659	637.0	594.0	637.0	586.9	637.0	21	593.65	0.00%
2006-11-23	0	0.178	0.162	0.178	0.161	0.178	60,000	10,010	0.1668	637.0	579.7	637.0	576.1	637.0	17	597.02	-1.11%
2006-11-22	0	0.180	0.165	0.180	0.180	0.180	400,000	72,000	0.1800	644.1	590.5	644.1	644.1	644.1	112	644.14	1.12%
2006-11-21	0	0.178	0.160	0.178	0.178	0.178	90,000	16,020	0.1780	637.0	572.6	637.0	637.0	637.0	25	636.98	0.00%
2006-11-20	0	0.178	0.141	0.182	0.178	0.178	10,000	1,780	0.1780	637.0	504.6	651.3	637.0	637.0	3	636.98	12.66%
2006-11-17	0	0.158	0.158	0.178	0.158	0.178	60,000	9,680	0.1613	565.4	565.4	637.0	565.4	637.0	17	577.34	-11.24%
2006-11-16	0	0.178	0.161	0.178	0.178	0.178	10,000	1,780	0.1780	637.0	576.1	637.0	637.0	637.0	3	636.98	0.00%
2006-11-15	0	0.178	0.165	0.178	0.160	0.178	30,000	5,160	0.1720	637.0	590.5	637.0	572.6	637.0	8	615.51	0.00%
2006-11-14	0	0.178	0.170	0.178	0.174	0.179	950,000	165,450	0.1742	637.0	608.4	637.0	622.7	640.6	265	623.23	1.71%
2006-11-13	0	0.175	0.169	0.175	0.170	0.177	212,000	36,470	0.1720	626.2	604.8	626.2	608.4	633.4	59	615.61	-1.13%
2006-11-10	0	0.177	0.169	0.177	0.169	0.180	100,000	17,652	0.1765	633.4	604.8	633.4	604.8	644.1	28	631.68	0.57%
2006-11-09	0	0.176	0.164	0.176	0.162	0.178	128,000	21,616	0.1689	629.8	586.9	629.8	579.7	637.0	36	604.33	0.57%
2006-11-08	0	0.175	0.165	0.175	0.165	0.175	170,000	28,430	0.1672	626.2	590.5	626.2	590.5	626.2	48	598.46	0.00%
2006-11-07	0	0.175	0.166	0.175	0.166	0.183	1,558,000	267,524	0.1717	626.2	594.0	626.2	594.0	654.9	435	614.47	-2.23%
2006-11-06	0	0.179	0.172	0.179	0.155	0.186	4,178,000	727,760	0.1742	640.6	615.5	640.6	554.7	665.6	1,168	623.34	2.29%
2006-11-03	0	0.175	0.158	0.175	0.163	0.175	270,000	45,150	0.1672	626.2	565.4	626.2	583.3	626.2	75	598.41	2.94%
2006-11-02	0	0.170	0.151	0.170	0.152	0.180	250,000	39,690	0.1588	608.4	540.4	608.4	543.9	644.1	70	568.13	0.00%
2006-11-01	0	0.170	0.151	0.170	-	-	0	0	-	608.4	540.4	608.4	-	-	0	-	0.00%
2006-10-31	0	0.170	0.155	-	-	-	0	0	-	608.4	554.7	-	-	-	0	-	0.00%
2006-10-27	0	0.170	0.158	0.170	0.156	0.170	240,000	39,724	0.1655	608.4	565.4	608.4	558.3	608.4	67	592.31	1.80%
2006-10-26	0	0.167	0.155	0.167	-	-	0	0	-	597.6	554.7	597.6	-	-	0	-	-1.18%
2006-10-25	0	0.169	0.158	0.169	0.153	0.170	72,000	11,766	0.1634	604.8	565.4	604.8	547.5	608.4	20	584.79	1.20%
2006-10-24	0	0.167	0.155	0.167	-	-	0	0	-	597.6	554.7	597.6	-	-	0	-	-0.60%
2006-10-23	0	0.168	0.152	0.169	0.153	0.170	140,000	22,060	0.1576	601.2	543.9	604.8	547.5	608.4	39	563.88	0.00%
2006-10-20	0	0.168	0.168	0.170	0.158	0.170	300,000	49,700	0.1657	601.2	601.2	608.4	565.4	608.4	84	592.85	1.82%
2006-10-19	0	0.165	0.150	0.169	0.165	0.165	34,000	5,610	0.1650	590.5	536.8	604.8	590.5	590.5	10	590.46	0.61%
2006-10-18	0	0.164	0.155	0.165	0.149	0.165	62,000	9,576	0.1545	586.9	554.7	590.5	533.2	590.5	17	552.71	-0.61%
2006-10-17	0	0.165	0.147	0.165	-	-	0	0	-	590.5	526.0	590.5	-	-	0	-	-1.79%
2006-10-16	0	0.168	0.168	0.169	-	-	0	0	-	601.2	601.2	604.8	-	-	0	-	1.82%
2006-10-13	0	0.165	0.151	0.168	-	-	0	0	-	590.5	540.4	601.2	-	-	0	-	0.00%
2006-10-12	0	0.165	0.150	0.168	-	-	0	0	-	590.5	536.8	601.2	-	-	0	-	0.00%
2006-10-11	0	0.165	0.165	-	-	-	0	0	-	590.5	590.5	-	-	-	0	-	4.43%
2006-10-10	0	0.158	0.150	-	-	-	0	0	-	565.4	536.8	-	-	-	0	-	0.00%
2006-10-09	0	0.158	0.150	-	-	-	0	0	-	565.4	536.8	-	-	-	0	-	0.00%
2006-10-06	0	0.158	0.156	0.165	0.150	0.158	200,000	30,800	0.1540	565.4	558.3	590.5	536.8	565.4	56	551.10	1.94%
2006-10-05	0	0.155	0.155	-	-	-	0	0	-	554.7	554.7	-	-	-	0	-	1.97%
2006-10-04	0	0.152	0.152	-	-	-	0	0	-	543.9	543.9	-	-	-	0	-	1.33%
2006-10-03	0	0.150	0.150	-	0.150	0.150	50,000	7,500	0.1500	536.8	536.8	-	536.8	536.8	14	536.78	-3.23%
2006-09-29	0	0.155	0.153	0.160	0.155	0.155	150,000	23,250	0.1550	554.7	547.5	572.6	554.7	554.7	42	554.67	0.65%
2006-09-28	0	0.154	0.152	0.165	0.154	0.155	228,000	35,114	0.1540	551.1	543.9	590.5	551.1	554.7	64	551.13	0.00%
2006-09-27	0	0.154	0.151	0.154	0.150	0.155	100,000	15,010	0.1501	551.1	540.4	551.1	536.8	554.7	28	537.14	3.36%
2006-09-26	0	0.149	0.149	0.155	0.149	0.149	180,000	26,820	0.1490	533.2	533.2	554.7	533.2	533.2	50	533.20	-5.10%
2006-09-25	0	0.157	0.150	0.168	0.148	0.157	460,000	70,460	0.1532	561.8	536.8	601.2	529.6	561.8	129	548.14	-1.87%
2006-09-22	0	0.160	0.150	-	-	-	0	0	-	572.6	536.8	-	-	-	0	-	0.00%
2006-09-21	0	0.160	0.148	-	0.148	0.148	50,000	7,400	0.1480	572.6	529.6	-	529.6	529.6	14	529.62	0.00%
2006-09-20	0	0.160	0.148	0.165	-	-	0	0	-	572.6	529.6	590.5	-	-	0	-	0.00%
2006-09-19	0	0.160	0.146	-	-	-	0	0	-	572.6	522.5	-	-	-	0	-	0.00%
2006-09-18	0	0.160	0.150	-	-	-	0	0	-	572.6	536.8	-	-	-	0	-	0.00%
2006-09-15	0	0.160	0.157	0.170	0.150	0.160	640,000	99,600	0.1556	572.6	561.8	608.4	536.8	572.6	179	556.91	8.11%
2006-09-14	0	0.148	0.148	0.160	0.148	0.152	200,000	30,040	0.1502	529.6	529.6	572.6	529.6	543.9	56	537.50	-2.63%
2006-09-13	0	0.152	0.152	-	-	-	0	0	-	543.9	543.9	-	-	-	0	-	1.33%
2006-09-12	0	0.150	0.150	0.161	-	-	0	0	-	536.8	536.8	576.1	-	-	0	-	0.00%
2006-09-11	0	0.150	0.150	0.161	-	-	0	0	-	536.8	536.8	576.1	-	-	0	-	0.00%
2006-09-08	0	0.150	0.150	0.160	0.150	0.150	200,000	30,000	0.1500	536.8	536.8	572.6	536.8	536.8	56	536.78	-6.83%
2006-09-07	0	0.161	0.155	0.161	0.150	0.161	602,000	91,822	0.1525	576.1	554.7	576.1	536.8	576.1	168	545.83	0.00%
2006-09-06	0	0.161	0.150	0.161	0.161	0.161	262,000	42,182	0.1610	576.1	536.8	576.1	576.1	576.1	73	576.15	0.00%
2006-09-05	0	0.161	0.146	0.161	-	-	0	0	-	576.1	522.5	576.1	-	-	0	-	0.00%
2006-09-04	0	0.161	0.145	0.161	-	-	0	0	-	576.1	518.9	576.1	-	-	0	-	0.00%
2006-09-01	0	0.161	0.143	-	-	-	0	0	-	576.1	511.7	-	-	-	0	-	0.00%
2006-08-31	0	0.161	0.148	0.161	0.148	0.161	32,000	4,762	0.1488	576.1	529.6	576.1	529.6	576.1	9	532.53	7.33%
2006-08-30	0	0.150	0.149	0.160	0.150	0.150	200,000	30,000	0.1500	536.8	533.2	572.6	536.8	536.8	56	536.78	-1.96%
2006-08-29	0	0.153	0.150	0.155	0.153	0.153	200,000	30,600	0.1530	547.5	536.8	554.7	547.5	547.5	56	547.52	3.38%
2006-08-28	0	0.148	0.148	0.153	-	-	0	0	-	529.6	529.6	547.5	-	-	0	-	0.68%
2006-08-25	0	0.147	0.147	0.153	-	-	0	0	-	526.0	526.0	547.5	-	-	0	-	0.00%
2006-08-24	0	0.147	0.147	0.153	-	-	0	0	-	526.0	526.0	547.5	-	-	0	-	0.00%
2006-08-23	0	0.147	0.147	0.153	-	-	0	0	-	526.0	526.0	547.5	-	-	0	-	0.00%
2006-08-22	0	0.147	0.147	0.153	-	-	0	0	-	526.0	526.0	547.5	-	-	0	-	0.00%
2006-08-21	0	0.147	0.144	0.153	0.147	0.147	100,000	14,700	0.1470	526.0	515.3	547.5	526.0	526.0	28	526.05	-0.68%
2006-08-18	0	0.148	0.148	0.152	-	-	0	0	-	529.6	529.6	543.9	-	-	0	-	0.68%
2006-08-17	0	0.147	0.145	0.152	-	-	0	0	-	526.0	518.9	543.9	-	-	0	-	0.00%
2006-08-16	0	0.147	0.147	0.154	0.147	0.147	30,000	4,410	0.1470	526.0	526.0	551.1	526.0	526.0	8	526.05	-2.65%
2006-08-15	0	0.151	0.149	0.154	0.151	0.151	180,000	27,180	0.1510	540.4	533.2	551.1	540.4	540.4	50	540.36	3.42%
2006-08-14	0	0.146	0.146	0.151	-	-	0	0	-	522.5	522.5	540.4	-	-	0	-	0.69%
2006-08-11	0	0.145	0.145	0.148	-	-	0	0	-	518.9	518.9	529.6	-	-	0	-	0.00%
2006-08-10	0	0.145	0.145	0.153	0.145	0.145	20,000	2,900	0.1450	518.9	518.9	547.5	518.9	518.9	6	518.89	0.00%
2006-08-09	0	0.145	0.141	0.154	0.141	0.150	994,000	146,268	0.1472	518.9	504.6	551.1	504.6	536.8	278	526.59	0.00%
2006-08-08	0	0.145	0.143	0.152	-	-	0	0	-	518.9	511.7	543.9	-	-	0	-	0.00%
2006-08-07	0	0.145	0.144	0.155	0.145	0.145	20,000	2,900	0.1450	518.9	515.3	554.7	518.9	518.9	6	518.89	-1.36%
2006-08-04	0	0.147	0.147	0.159	0.147	0.147	22,000	3,234	0.1470	526.0	526.0	569.0	526.0	526.0	6	526.05	-3.92%
2006-08-03	0	0.153	0.147	0.156	-	-	0	0	-	547.5	526.0	558.3	-	-	0	-	0.00%
2006-08-02	0	0.153	0.153	0.159	0.152	0.159	244,000	38,084	0.1561	547.5	547.5	569.0	543.9	569.0	68	558.55	-9.47%
2006-08-01	0	0.169	0.156	0.169	0.169	0.170	306,000	51,908	0.1696	604.8	558.3	604.8	604.8	608.4	86	607.04	-2.31%
2006-07-31	0	0.173	-	0.173	-	-	0	0	-	619.1	-	619.1	-	-	0	-	-1.70%
2006-07-28	0	0.176	-	0.176	-	-	0	0	-	629.8	-	629.8	-	-	0	-	-4.35%
2006-07-27	0	0.184	-	0.184	-	-	0	0	-	658.5	-	658.5	-	-	0	-	-6.60%
2006-07-26	0	0.197	0.155	0.197	0.195	0.197	6,000	1,174	0.1957	705.0	554.7	705.0	697.8	705.0	2	700.20	12.57%
2006-07-25	0	0.175	0.152	0.175	0.175	0.175	4,000	700	0.1750	626.2	543.9	626.2	626.2	626.2	1	626.24	12.90%
2006-07-24	0	0.155	0.151	0.169	0.150	0.160	440,000	66,930	0.1521	554.7	540.4	604.8	536.8	572.6	123	544.35	-0.64%
2006-07-21	0	0.156	0.150	0.167	-	-	0	0	-	558.3	536.8	597.6	-	-	0	-	0.00%
2006-07-20	0	0.156	0.153	0.167	-	-	0	0	-	558.3	547.5	597.6	-	-	0	-	0.00%
2006-07-19	0	0.156	0.156	0.158	0.156	0.158	250,000	39,200	0.1568	558.3	558.3	565.4	558.3	565.4	70	561.12	2.63%
2006-07-18	0	0.152	0.152	0.159	0.152	0.156	550,000	84,600	0.1538	543.9	543.9	569.0	543.9	558.3	154	550.44	-5.00%
2006-07-17	0	0.160	0.160	0.169	0.154	0.154	30,000	4,620	0.1540	572.6	572.6	604.8	551.1	551.1	8	551.10	-0.62%
2006-07-14	0	0.161	0.153	0.164	-	-	0	0	-	576.1	547.5	586.9	-	-	0	-	0.00%
2006-07-13	0	0.161	0.156	0.173	-	-	0	0	-	576.1	558.3	619.1	-	-	0	-	0.00%
2006-07-12	0	0.161	0.158	0.163	0.155	0.164	504,000	79,956	0.1586	576.1	565.4	583.3	554.7	586.9	141	567.71	3.21%
2006-07-11	0	0.156	0.155	0.164	-	-	0	0	-	558.3	554.7	586.9	-	-	0	-	0.00%
2006-07-10	0	0.156	0.155	0.164	-	-	0	0	-	558.3	554.7	586.9	-	-	0	-	0.00%
2006-07-07	0	0.156	0.155	0.164	-	-	0	0	-	558.3	554.7	586.9	-	-	0	-	0.00%
2006-07-06	0	0.156	0.156	0.164	-	-	0	0	-	558.3	558.3	586.9	-	-	0	-	0.00%
2006-07-05	0	0.156	0.156	0.165	0.156	0.165	46,000	7,356	0.1599	558.3	558.3	590.5	558.3	590.5	13	572.26	-1.89%
2006-07-04	0	0.159	0.159	0.169	0.159	0.159	2,000	318	0.1590	569.0	569.0	604.8	569.0	569.0	1	568.99	-4.79%
2006-07-03	0	0.167	0.157	0.167	0.157	0.169	110,000	17,390	0.1581	597.6	561.8	597.6	561.8	604.8	31	565.73	-1.18%
2006-06-30	0	0.169	0.157	0.169	0.169	0.169	20,000	3,380	0.1690	604.8	561.8	604.8	604.8	604.8	6	604.77	2.42%
2006-06-29	0	0.165	0.158	0.169	0.160	0.168	130,000	20,930	0.1610	590.5	565.4	604.8	572.6	601.2	36	576.15	-0.60%
2006-06-28	0	0.166	0.156	0.166	-	-	0	0	-	594.0	558.3	594.0	-	-	0	-	0.00%
2006-06-27	0	0.166	0.156	0.166	-	-	0	0	-	594.0	558.3	594.0	-	-	0	-	-0.60%
2006-06-26	0	0.167	0.153	0.167	-	-	0	0	-	597.6	547.5	597.6	-	-	0	-	-0.60%
2006-06-23	0	0.168	0.153	0.169	-	-	0	0	-	601.2	547.5	604.8	-	-	0	-	0.00%
2006-06-22	0	0.168	0.156	0.169	0.156	0.168	30,000	4,800	0.1600	601.2	558.3	604.8	558.3	601.2	8	572.57	0.00%
2006-06-21	0	0.168	0.156	0.173	0.168	0.168	20,000	3,360	0.1680	601.2	558.3	619.1	601.2	601.2	6	601.20	3.70%
2006-06-20	0	0.162	0.156	0.173	-	-	0	0	-	579.7	558.3	619.1	-	-	0	-	0.00%
2006-06-19	0	0.162	0.158	0.173	0.155	0.164	306,000	48,884	0.1598	579.7	565.4	619.1	554.7	586.9	86	571.68	-1.82%
2006-06-16	0	0.165	0.165	0.174	-	-	0	0	-	590.5	590.5	622.7	-	-	0	-	3.13%
2006-06-15	0	0.160	0.160	0.174	0.150	0.151	100,000	15,050	0.1505	572.6	572.6	622.7	536.8	540.4	28	538.57	-0.62%
2006-06-14	0	0.161	0.151	0.174	-	-	0	0	-	576.1	540.4	622.7	-	-	0	-	0.00%
2006-06-13	0	0.161	0.150	0.180	-	-	0	0	-	576.1	536.8	644.1	-	-	0	-	0.00%
2006-06-12	0	0.161	0.161	0.174	0.145	0.174	22,000	3,344	0.1520	576.1	576.1	622.7	518.9	622.7	6	543.94	0.63%
2006-06-09	0	0.160	0.151	0.171	0.160	0.160	50,000	8,000	0.1600	572.6	540.4	611.9	572.6	572.6	14	572.57	1.91%
2006-06-08	0	0.157	0.143	0.178	0.157	0.160	238,000	37,604	0.1580	561.8	511.7	637.0	561.8	572.6	67	565.41	-3.68%
2006-06-07	0	0.163	0.163	0.183	0.163	0.164	170,000	27,798	0.1635	583.3	583.3	654.9	583.3	586.9	48	585.15	-5.78%
2006-06-06	0	0.173	0.162	0.173	-	-	0	0	-	619.1	579.7	619.1	-	-	0	-	0.00%
2006-06-05	0	0.173	0.165	0.174	0.161	0.173	40,000	6,680	0.1670	619.1	590.5	622.7	576.1	619.1	11	597.62	-0.57%
2006-06-02	0	0.174	0.163	0.175	-	-	0	0	-	622.7	583.3	626.2	-	-	0	-	0.00%
2006-06-01	0	0.174	0.174	0.175	-	-	0	0	-	622.7	622.7	626.2	-	-	0	-	3.57%
2006-05-30	0	0.168	0.165	0.168	0.168	0.168	250,000	42,000	0.1680	601.2	590.5	601.2	601.2	601.2	70	601.20	0.00%
2006-05-29	0	0.168	0.167	0.176	0.160	0.176	178,000	29,192	0.1640	601.2	597.6	629.8	572.6	629.8	50	586.88	-1.18%
2006-05-26	0	0.170	0.170	0.175	0.170	0.170	200,000	34,000	0.1700	608.4	608.4	626.2	608.4	608.4	56	608.35	-2.86%
2006-05-25	0	0.175	0.162	0.175	-	-	0	0	-	626.2	579.7	626.2	-	-	0	-	0.00%
2006-05-24	0	0.175	0.175	0.176	0.166	0.166	50,000	8,300	0.1660	626.2	626.2	629.8	594.0	594.0	14	594.04	0.57%
2006-05-23	0	0.174	0.174	0.175	0.165	0.175	650,000	108,354	0.1667	622.7	622.7	626.2	590.5	626.2	182	596.54	-1.69%
2006-05-22	0	0.177	0.169	0.177	0.177	0.178	440,000	78,180	0.1777	633.4	604.8	633.4	633.4	637.0	123	635.84	-1.67%
2006-05-19	0	0.180	0.178	0.185	-	-	0	0	-	644.1	637.0	662.0	-	-	0	-	0.00%
2006-05-18	0	0.180	0.180	0.187	0.178	0.178	58,000	10,324	0.1780	644.1	644.1	669.2	637.0	637.0	16	636.98	0.00%
2006-05-17	0	0.180	0.180	0.187	0.180	0.180	100,000	18,000	0.1800	644.1	644.1	669.2	644.1	644.1	28	644.14	-2.17%
2006-05-16	0	0.184	0.178	0.184	0.180	0.188	270,000	48,770	0.1806	658.5	637.0	658.5	644.1	672.8	75	646.39	2.22%
2006-05-15	0	0.180	0.177	0.184	0.177	0.180	152,000	27,014	0.1777	644.1	633.4	658.5	633.4	644.1	42	635.99	-2.70%
2006-05-12	0	0.185	0.180	0.190	0.180	0.185	150,000	27,250	0.1817	662.0	644.1	679.9	644.1	662.0	42	650.10	2.21%
2006-05-11	0	0.181	0.181	0.187	0.175	0.181	160,000	28,360	0.1773	647.7	647.7	669.2	626.2	647.7	45	634.30	-2.69%
2006-05-10	0	0.186	0.186	0.187	0.181	0.187	260,000	47,476	0.1826	665.6	665.6	669.2	647.7	669.2	73	653.44	-0.53%
2006-05-09	0	0.187	0.178	0.187	0.187	0.187	70,000	13,090	0.1870	669.2	637.0	669.2	669.2	669.2	20	669.19	6.25%
2006-05-08	0	0.176	0.176	0.183	0.176	0.190	110,000	19,680	0.1789	629.8	629.8	654.9	629.8	679.9	31	640.23	-3.83%
2006-05-04	0	0.183	0.182	0.183	0.175	0.183	360,000	63,964	0.1777	654.9	651.3	654.9	626.2	654.9	101	635.83	0.55%
2006-05-03	0	0.182	0.182	0.183	0.175	0.180	322,000	57,850	0.1797	651.3	651.3	654.9	626.2	644.1	90	642.92	0.55%
2006-05-02	0	0.181	0.181	0.182	0.173	0.180	290,000	51,850	0.1788	647.7	647.7	651.3	619.1	644.1	81	639.82	0.56%
2006-04-28	0	0.180	0.171	0.180	0.175	0.180	440,000	77,100	0.1752	644.1	611.9	644.1	626.2	644.1	123	627.06	2.27%
2006-04-27	0	0.176	0.176	0.177	0.168	0.168	50,000	8,400	0.1680	629.8	629.8	633.4	601.2	601.2	14	601.20	3.53%
2006-04-26	0	0.170	0.170	0.178	0.168	0.180	1,972,000	339,096	0.1720	608.4	608.4	637.0	601.2	644.1	551	615.35	-8.60%
2006-04-25	0	0.186	0.186	0.187	0.179	0.182	540,000	97,740	0.1810	665.6	665.6	669.2	640.6	651.3	151	647.72	-4.12%
2006-04-24	0	0.194	0.180	0.194	0.194	0.194	90,000	17,460	0.1940	694.2	644.1	694.2	694.2	694.2	25	694.24	2.11%
2006-04-21	0	0.190	0.185	0.190	0.190	0.190	100,000	19,000	0.1900	679.9	662.0	679.9	679.9	679.9	28	679.92	0.00%
2006-04-20	0	0.190	0.180	0.195	-	-	0	0	-	679.9	644.1	697.8	-	-	0	-	0.00%
2006-04-19	0	0.190	0.181	0.190	0.181	0.190	328,000	59,740	0.1821	679.9	647.7	679.9	647.7	679.9	92	651.77	0.00%
2006-04-18	0	0.190	0.181	0.195	0.181	0.190	200,000	37,150	0.1858	679.9	647.7	697.8	647.7	679.9	56	664.71	5.56%
2006-04-13	0	0.180	0.180	0.198	0.180	0.190	120,000	22,100	0.1842	644.1	644.1	708.6	644.1	679.9	34	659.05	-2.70%
2006-04-12	0	0.185	0.185	0.190	0.185	0.185	100,000	18,500	0.1850	662.0	662.0	679.9	662.0	662.0	28	662.03	-5.13%
2006-04-11	0	0.195	0.188	0.195	0.188	0.200	572,000	112,840	0.1973	697.8	672.8	697.8	672.8	715.7	160	705.95	-2.01%
2006-04-10	0	0.199	0.187	0.209	0.187	0.230	182,000	35,078	0.1927	712.1	669.2	747.9	669.2	823.1	51	689.71	4.74%
2006-04-07	0	0.190	0.190	0.193	0.174	0.190	1,278,000	232,544	0.1820	679.9	679.9	690.7	622.7	679.9	357	651.15	9.20%
2006-04-06	0	0.174	0.170	0.174	0.170	0.174	160,000	27,520	0.1720	622.7	608.4	622.7	608.4	622.7	45	615.51	0.00%
2006-04-04	0	0.174	0.173	0.174	0.169	0.174	818,000	139,332	0.1703	622.7	619.1	622.7	604.8	622.7	229	609.54	1.16%
2006-04-03	0	0.172	0.172	0.173	0.169	0.173	108,000	18,430	0.1706	615.5	615.5	619.1	604.8	619.1	30	610.67	0.00%
2006-03-31	0	0.172	0.167	0.172	0.165	0.172	138,000	23,086	0.1673	615.5	597.6	615.5	590.5	615.5	39	598.65	1.18%
2006-03-30	0	0.170	0.163	0.172	0.163	0.170	372,000	61,426	0.1651	608.4	583.3	615.5	583.3	608.4	104	590.90	-0.58%
2006-03-29	0	0.171	0.165	0.172	-	-	20,000	3,420	0.1710	611.9	590.5	615.5	-	-	6	611.93	0.00%
2006-03-28	0	0.171	0.164	0.171	0.165	0.171	170,000	28,550	0.1679	611.9	586.9	611.9	590.5	611.9	48	600.98	0.59%
2006-03-27	0	0.170	0.165	0.170	0.170	0.170	80,000	13,450	0.1681	608.4	590.5	608.4	608.4	608.4	22	601.64	0.00%
2006-03-24	0	0.170	0.164	0.170	0.164	0.173	200,000	33,100	0.1655	608.4	586.9	608.4	586.9	619.1	56	592.25	-2.30%
2006-03-23	0	0.174	0.161	0.174	0.163	0.174	100,000	16,850	0.1685	622.7	576.1	622.7	583.3	622.7	28	602.98	0.00%
2006-03-22	0	0.174	0.165	0.174	0.174	0.174	20,000	3,480	0.1740	622.7	590.5	622.7	622.7	622.7	6	622.67	0.58%
2006-03-21	0	0.173	0.165	0.173	0.173	0.173	300,000	51,900	0.1730	619.1	590.5	619.1	619.1	619.1	84	619.09	0.00%
2006-03-20	0	0.173	0.163	0.173	0.173	0.173	30,000	5,190	0.1730	619.1	583.3	619.1	619.1	619.1	8	619.09	0.00%
2006-03-17	0	0.173	0.165	0.173	0.173	0.173	30,000	5,190	0.1730	619.1	590.5	619.1	619.1	619.1	8	619.09	0.58%
2006-03-16	0	0.172	0.164	0.172	0.171	0.173	680,000	117,038	0.1721	615.5	586.9	615.5	611.9	619.1	190	615.92	4.24%
2006-03-15	0	0.165	0.160	0.165	0.165	0.172	30,000	5,090	0.1697	590.5	572.6	590.5	590.5	615.5	8	607.16	-2.94%
2006-03-14	0	0.170	0.162	0.171	-	-	0	0	-	608.4	579.7	611.9	-	-	0	-	0.00%
2006-03-13	0	0.170	0.160	0.170	0.173	0.173	20,000	3,460	0.1730	608.4	572.6	608.4	619.1	619.1	6	619.09	1.80%
2006-03-10	0	0.167	0.161	0.167	0.167	0.173	50,000	8,470	0.1694	597.6	576.1	597.6	597.6	619.1	14	606.20	0.00%
2006-03-09	0	0.167	0.160	0.167	0.172	0.172	50,000	8,600	0.1720	597.6	572.6	597.6	615.5	615.5	14	615.51	-2.91%
2006-03-08	0	0.172	0.163	0.172	0.160	0.172	450,000	73,600	0.1636	615.5	583.3	615.5	572.6	615.5	126	585.29	0.00%
2006-03-07	0	0.172	0.161	0.173	0.161	0.173	52,000	8,634	0.1660	615.5	576.1	619.1	576.1	619.1	15	594.18	4.88%
2006-03-06	0	0.164	0.160	0.164	0.165	0.168	150,000	24,792	0.1653	586.9	572.6	586.9	590.5	601.2	42	591.46	-0.61%
2006-03-03	0	0.165	0.159	0.165	0.160	0.165	150,000	24,250	0.1617	590.5	569.0	590.5	572.6	590.5	42	578.53	0.00%
2006-03-02	0	0.165	0.160	0.165	0.160	0.165	140,000	23,000	0.1643	590.5	572.6	590.5	572.6	590.5	39	587.90	1.23%
2006-03-01	0	0.163	0.162	0.163	0.160	0.163	208,000	33,310	0.1601	583.3	579.7	583.3	572.6	583.3	58	573.08	0.62%
2006-02-28	0	0.162	0.161	0.162	0.165	0.165	100,000	16,500	0.1650	579.7	576.1	579.7	590.5	590.5	28	590.46	-1.82%
2006-02-27	0	0.165	0.161	0.173	0.160	0.165	558,000	91,070	0.1632	590.5	576.1	619.1	572.6	590.5	156	584.05	3.13%
2006-02-24	0	0.160	0.160	0.165	0.160	0.168	868,000	140,718	0.1621	572.6	572.6	590.5	572.6	601.2	243	580.14	-3.03%
2006-02-23	0	0.165	0.160	0.165	-	-	0	0	-	590.5	572.6	590.5	-	-	0	-	0.00%
2006-02-22	0	0.165	0.159	0.166	0.165	0.165	200,000	33,000	0.1650	590.5	569.0	594.0	590.5	590.5	56	590.46	1.85%
2006-02-21	0	0.162	0.162	0.170	0.161	0.161	200,000	32,200	0.1610	579.7	579.7	608.4	576.1	576.1	56	576.15	-5.81%
2006-02-20	0	0.172	0.161	0.172	0.161	0.172	1,100,000	179,032	0.1628	615.5	576.1	615.5	576.1	615.5	307	582.43	6.83%
2006-02-17	0	0.161	0.160	0.165	0.161	0.161	200,000	32,200	0.1610	576.1	572.6	590.5	576.1	576.1	56	576.15	-3.59%
2006-02-16	0	0.167	0.167	0.168	0.162	0.162	50,000	8,100	0.1620	597.6	597.6	601.2	579.7	579.7	14	579.72	-1.76%
2006-02-15	0	0.170	0.164	0.170	0.170	0.170	20,000	3,400	0.1700	608.4	586.9	608.4	608.4	608.4	6	608.35	3.03%
2006-02-14	0	0.165	0.163	0.168	0.163	0.165	780,000	128,140	0.1643	590.5	583.3	601.2	583.3	590.5	218	587.89	-2.94%
2006-02-13	0	0.170	0.165	0.170	0.166	0.170	470,000	78,600	0.1672	608.4	590.5	608.4	594.0	608.4	131	598.45	0.00%
2006-02-10	0	0.170	0.166	0.170	0.166	0.171	130,000	21,800	0.1677	608.4	594.0	608.4	594.0	611.9	36	600.09	2.41%
2006-02-09	0	0.166	0.166	0.170	0.166	0.172	90,000	15,200	0.1689	594.0	594.0	608.4	594.0	615.5	25	604.38	-4.05%
2006-02-08	0	0.173	0.168	0.173	0.173	0.173	20,000	3,460	0.1730	619.1	601.2	619.1	619.1	619.1	6	619.09	0.00%
2006-02-07	0	0.173	0.169	0.173	0.169	0.173	250,000	43,130	0.1725	619.1	604.8	619.1	604.8	619.1	70	617.37	0.00%
2006-02-06	0	0.173	0.165	0.175	0.170	0.173	710,000	121,830	0.1716	619.1	590.5	626.2	608.4	619.1	198	614.05	2.98%
2006-02-03	0	0.168	0.165	0.168	0.168	0.171	40,000	6,800	0.1700	601.2	590.5	601.2	601.2	611.9	11	608.35	-1.75%
2006-02-02	0	0.171	0.167	0.171	0.169	0.172	420,000	71,060	0.1692	611.9	597.6	611.9	604.8	615.5	117	605.46	-0.58%
2006-02-01	0	0.172	0.168	0.172	0.166	0.173	390,000	66,380	0.1702	615.5	601.2	615.5	594.0	619.1	109	609.09	2.99%
2006-01-27	0	0.167	0.167	0.172	0.167	0.171	510,000	85,456	0.1676	597.6	597.6	615.5	597.6	611.9	143	599.62	-0.60%
2006-01-26	0	0.168	0.168	0.170	0.165	0.173	580,000	96,910	0.1671	601.2	601.2	608.4	590.5	619.1	162	597.92	-0.59%
2006-01-25	0	0.169	0.165	0.169	0.169	0.170	30,000	5,090	0.1697	604.8	590.5	604.8	604.8	608.4	8	607.16	-0.59%
2006-01-24	0	0.170	0.164	0.170	0.164	0.172	176,000	29,036	0.1650	608.4	586.9	608.4	586.9	615.5	49	590.38	0.00%
2006-01-23	0	0.170	0.164	0.170	0.170	0.172	40,000	6,840	0.1710	608.4	586.9	608.4	608.4	615.5	11	611.93	-1.16%
2006-01-20	0	0.172	0.166	0.172	0.161	0.172	718,000	120,298	0.1675	615.5	594.0	615.5	576.1	615.5	201	599.57	0.58%
2006-01-19	0	0.171	0.166	0.171	0.165	0.171	1,020,000	170,020	0.1667	611.9	594.0	611.9	590.5	611.9	285	596.49	1.79%
2006-01-18	0	0.168	0.161	0.168	0.166	0.168	220,000	36,600	0.1664	601.2	576.1	601.2	594.0	601.2	61	595.34	0.60%
2006-01-17	0	0.167	0.161	0.167	0.160	0.168	376,000	61,816	0.1644	597.6	576.1	597.6	572.6	601.2	105	588.33	-1.18%
2006-01-16	0	0.169	0.162	0.169	0.163	0.172	512,000	84,498	0.1650	604.8	579.7	604.8	583.3	615.5	143	590.59	3.68%
2006-01-13	0	0.163	0.162	0.163	0.162	0.172	838,000	136,868	0.1633	583.3	579.7	583.3	579.7	615.5	234	584.47	-4.12%
2006-01-12	0	0.170	0.160	0.170	0.158	0.175	1,040,000	167,188	0.1608	608.4	572.6	608.4	565.4	626.2	291	575.28	0.00%
2006-01-11	0	0.170	0.162	0.170	0.168	0.170	120,000	20,200	0.1683	608.4	579.7	608.4	601.2	608.4	34	602.39	6.25%
2006-01-10	0	0.160	0.160	0.171	0.160	0.178	30,000	5,144	0.1715	572.6	572.6	611.9	572.6	637.0	8	613.60	-10.11%
2006-01-09	0	0.178	0.178	0.179	0.161	0.179	202,000	32,882	0.1628	637.0	637.0	640.6	576.1	640.6	56	582.52	1.71%
2006-01-06	0	0.175	0.160	0.175	0.160	0.175	22,000	3,820	0.1736	626.2	572.6	626.2	572.6	626.2	6	621.36	2.94%
2006-01-05	0	0.170	0.159	0.174	0.170	0.175	30,000	5,158	0.1719	608.4	569.0	622.7	608.4	626.2	8	615.27	-2.86%
2006-01-04	0	0.175	0.159	0.180	-	-	0	0	-	626.2	569.0	644.1	-	-	0	-	0.00%
2006-01-03	0	0.175	0.158	0.180	0.175	0.180	90,000	15,850	0.1761	626.2	565.4	644.1	626.2	644.1	25	630.22	0.00%
2005-12-30	0	0.175	0.158	0.175	0.175	0.175	10,000	1,750	0.1750	626.2	565.4	626.2	626.2	626.2	3	626.24	0.00%
2005-12-29	0	0.175	0.157	0.175	0.156	0.175	14,000	2,412	0.1723	626.2	561.8	626.2	558.3	626.2	4	616.53	1.16%
2005-12-28	0	0.173	0.156	0.173	0.156	0.175	52,000	8,336	0.1603	619.1	558.3	619.1	558.3	626.2	15	573.67	-5.98%
2005-12-23	0	0.184	0.170	0.184	0.178	0.188	220,000	39,960	0.1816	658.5	608.4	658.5	637.0	672.8	61	649.99	0.00%
2005-12-22	0	0.184	0.170	0.184	0.183	0.184	130,000	23,792	0.1830	658.5	608.4	658.5	654.9	658.5	36	654.93	0.55%
2005-12-21	0	0.183	0.167	0.183	0.175	0.184	220,000	38,680	0.1758	654.9	597.6	654.9	626.2	658.5	61	629.17	0.55%
2005-12-20	0	0.182	0.165	0.182	0.170	0.182	250,000	43,100	0.1724	651.3	590.5	651.3	608.4	651.3	70	616.94	2.82%
2005-12-19	0	0.177	0.165	0.180	0.175	0.180	280,000	49,320	0.1761	633.4	590.5	644.1	626.2	644.1	78	630.33	1.14%
2005-12-16	0	0.175	0.168	0.175	0.165	0.177	44,000	7,682	0.1746	626.2	601.2	626.2	590.5	633.4	12	624.78	0.57%
2005-12-15	0	0.174	0.166	0.174	0.166	0.175	140,000	24,340	0.1739	622.7	594.0	622.7	594.0	626.2	39	622.16	1.16%
2005-12-14	0	0.172	0.166	0.172	0.165	0.172	620,000	103,164	0.1664	615.5	594.0	615.5	590.5	615.5	173	595.45	2.38%
2005-12-13	0	0.168	0.162	0.168	0.162	0.173	140,000	23,298	0.1664	601.2	579.7	601.2	579.7	619.1	39	595.52	-0.59%
2005-12-12	0	0.169	0.160	0.169	0.165	0.170	300,000	50,000	0.1667	604.8	572.6	604.8	590.5	608.4	84	596.42	0.00%
2005-12-09	0	0.169	0.163	0.173	-	-	0	0	-	604.8	583.3	619.1	-	-	0	-	0.00%
2005-12-08	0	0.169	0.160	0.169	0.158	0.169	230,000	38,030	0.1653	604.8	572.6	604.8	565.4	604.8	64	591.70	0.00%
2005-12-07	0	0.169	0.165	0.170	-	-	0	0	-	604.8	590.5	608.4	-	-	0	-	0.00%
2005-12-06	0	0.169	0.165	0.169	0.169	0.169	154,000	26,026	0.1690	604.8	590.5	604.8	604.8	604.8	43	604.77	-2.87%
2005-12-05	0	0.174	0.161	0.177	0.165	0.174	400,000	67,800	0.1695	622.7	576.1	633.4	590.5	622.7	112	606.56	5.45%
2005-12-02	0	0.165	0.160	0.175	0.165	0.170	166,000	27,720	0.1670	590.5	572.6	626.2	590.5	608.4	46	597.57	-6.25%
2005-12-01	0	0.176	0.176	0.177	-	-	0	0	-	629.8	629.8	633.4	-	-	0	-	6.67%
2005-11-30	0	0.165	0.160	0.174	-	-	0	0	-	590.5	572.6	622.7	-	-	0	-	0.00%
2005-11-29	0	0.165	0.160	0.177	-	-	0	0	-	590.5	572.6	633.4	-	-	0	-	0.00%
2005-11-28	0	0.165	0.160	0.180	0.165	0.165	200,000	33,000	0.1650	590.5	572.6	644.1	590.5	590.5	56	590.46	-7.30%
2005-11-25	0	0.178	0.165	0.184	-	-	0	0	-	637.0	590.5	658.5	-	-	0	-	0.00%
2005-11-24	0	0.178	0.165	0.178	0.165	0.178	10,000	1,754	0.1754	637.0	590.5	637.0	590.5	637.0	3	627.68	0.00%
2005-11-23	0	0.178	0.165	0.184	-	-	0	0	-	637.0	590.5	658.5	-	-	0	-	0.00%
2005-11-22	0	0.178	0.169	0.179	-	-	0	0	-	637.0	604.8	640.6	-	-	0	-	0.00%
2005-11-21	0	0.178	0.178	0.179	0.165	0.168	368,000	61,320	0.1666	637.0	637.0	640.6	590.5	601.2	103	596.29	0.56%
2005-11-18	0	0.177	0.177	0.178	0.168	0.168	150,000	25,200	0.1680	633.4	633.4	637.0	601.2	601.2	42	601.20	4.12%
2005-11-17	0	0.170	0.168	0.182	-	-	0	0	-	608.4	601.2	651.3	-	-	0	-	0.00%
2005-11-16	0	0.170	0.170	0.181	0.168	0.168	10,000	1,680	0.1680	608.4	608.4	647.7	601.2	601.2	3	601.20	-4.49%
2005-11-15	0	0.178	0.165	0.179	0.178	0.178	300,000	53,400	0.1780	637.0	590.5	640.6	637.0	637.0	84	636.98	1.71%
2005-11-14	0	0.175	0.175	0.179	0.170	0.178	650,000	113,650	0.1748	626.2	626.2	640.6	608.4	637.0	182	625.69	0.57%
2005-11-11	0	0.174	0.170	0.174	0.167	0.175	668,000	114,310	0.1711	622.7	608.4	622.7	597.6	626.2	187	612.37	4.19%
2005-11-10	0	0.167	0.160	0.167	0.167	0.167	290,000	48,430	0.1670	597.6	572.6	597.6	597.6	597.6	81	597.62	0.00%
2005-11-09	0	0.167	0.160	0.170	-	-	300,000	50,100	0.1670	597.6	572.6	608.4	-	-	84	597.62	0.00%
2005-11-08	0	0.167	0.160	0.170	0.167	0.167	50,000	8,350	0.1670	597.6	572.6	608.4	597.6	597.6	14	597.62	4.37%
2005-11-07	0	0.160	0.160	0.169	0.155	0.160	360,000	57,100	0.1586	572.6	572.6	604.8	554.7	572.6	101	567.60	-3.03%
2005-11-04	0	0.165	0.160	0.169	0.160	0.165	300,000	49,080	0.1636	590.5	572.6	604.8	572.6	590.5	84	585.45	-1.79%
2005-11-03	0	0.168	0.156	0.168	0.165	0.168	550,000	91,640	0.1666	601.2	558.3	601.2	590.5	601.2	154	596.25	3.07%
2005-11-02	0	0.163	0.156	0.164	0.157	0.163	1,250,000	199,350	0.1595	583.3	558.3	586.9	561.8	583.3	349	570.71	3.82%
2005-11-01	0	0.157	0.151	0.158	0.154	0.157	482,000	74,728	0.1550	561.8	540.4	565.4	551.1	561.8	135	554.81	3.29%
2005-10-31	0	0.152	0.152	0.153	0.146	0.146	50,000	7,300	0.1460	543.9	543.9	547.5	522.5	522.5	14	522.47	4.83%
2005-10-28	0	0.145	0.144	0.150	0.145	0.150	438,000	63,888	0.1459	518.9	515.3	536.8	518.9	536.8	122	521.98	-3.33%
2005-10-27	0	0.150	0.147	0.150	0.148	0.150	150,000	22,300	0.1487	536.8	526.0	536.8	529.6	536.8	42	532.01	1.35%
2005-10-26	0	0.148	0.148	0.153	0.146	0.154	1,270,000	187,620	0.1477	529.6	529.6	547.5	522.5	551.1	355	528.67	1.37%
2005-10-25	0	0.146	0.146	0.155	0.145	0.148	394,000	57,448	0.1458	522.5	522.5	554.7	518.9	529.6	110	521.78	-5.81%
2005-10-24	0	0.155	0.145	0.169	-	-	0	0	-	554.7	518.9	604.8	-	-	0	-	0.00%
2005-10-21	0	0.155	0.146	0.156	-	-	0	0	-	554.7	522.5	558.3	-	-	0	-	0.00%
2005-10-20	0	0.155	0.145	0.155	-	-	0	0	-	554.7	518.9	554.7	-	-	0	-	0.00%
2005-10-19	0	0.155	0.144	0.156	-	-	0	0	-	554.7	515.3	558.3	-	-	0	-	0.00%
2005-10-18	0	0.155	0.155	0.156	0.151	0.151	160,000	24,160	0.1510	554.7	554.7	558.3	540.4	540.4	45	540.36	0.65%
2005-10-17	0	0.154	0.150	0.154	0.144	0.155	410,000	60,928	0.1486	551.1	536.8	551.1	515.3	554.7	115	531.79	2.67%
2005-10-14	0	0.150	0.150	0.169	0.150	0.150	140,000	21,000	0.1500	536.8	536.8	604.8	536.8	536.8	39	536.78	-5.66%
2005-10-13	0	0.159	0.150	0.159	-	-	0	0	-	569.0	536.8	569.0	-	-	0	-	-2.45%
2005-10-12	0	0.163	0.163	0.164	0.150	0.150	200,000	30,000	0.1500	583.3	583.3	586.9	536.8	536.8	56	536.78	7.95%
2005-10-10	0	0.151	0.151	0.155	0.151	0.155	122,000	18,530	0.1519	540.4	540.4	554.7	540.4	554.7	34	543.53	-5.03%
2005-10-07	0	0.159	0.150	0.159	-	-	0	0	-	569.0	536.8	569.0	-	-	0	-	0.00%
2005-10-06	0	0.159	0.149	0.159	-	-	0	0	-	569.0	533.2	569.0	-	-	0	-	0.00%
2005-10-05	0	0.159	0.151	0.159	-	-	0	0	-	569.0	540.4	569.0	-	-	0	-	-0.63%
2005-10-04	0	0.160	0.160	0.164	0.151	0.152	300,000	45,500	0.1517	572.6	572.6	586.9	540.4	543.9	84	542.75	5.26%
2005-10-03	0	0.152	0.150	0.161	0.152	0.152	100,000	15,200	0.1520	543.9	536.8	576.1	543.9	543.9	28	543.94	-3.18%
2005-09-30	0	0.157	0.157	0.158	0.151	0.155	200,000	30,776	0.1539	561.8	561.8	565.4	540.4	554.7	56	550.67	-0.63%
2005-09-29	0	0.158	0.152	0.158	0.158	0.158	100,000	15,800	0.1580	565.4	543.9	565.4	565.4	565.4	28	565.41	0.00%
2005-09-28	0	0.158	0.158	0.159	0.152	0.153	100,000	15,288	0.1529	565.4	565.4	569.0	543.9	547.5	28	547.09	3.27%
2005-09-27	0	0.153	0.153	0.157	0.153	0.155	668,000	102,680	0.1537	547.5	547.5	561.8	547.5	554.7	187	550.07	-4.97%
2005-09-26	0	0.161	0.154	0.161	0.152	0.161	350,000	55,450	0.1584	576.1	551.1	576.1	543.9	576.1	98	566.94	3.87%
2005-09-23	0	0.155	0.155	0.166	0.153	0.155	850,000	131,350	0.1545	554.7	554.7	594.0	547.5	554.7	238	552.99	-8.82%
2005-09-22	0	0.170	0.155	0.170	-	-	0	0	-	608.4	554.7	608.4	-	-	0	-	0.00%
2005-09-21	0	0.170	0.155	0.170	-	-	0	0	-	608.4	554.7	608.4	-	-	0	-	0.00%
2005-09-20	0	0.170	0.156	0.171	-	-	0	0	-	608.4	558.3	611.9	-	-	0	-	0.00%
2005-09-16	0	0.170	0.155	0.170	-	-	0	0	-	608.4	554.7	608.4	-	-	0	-	-0.58%
2005-09-15	0	0.171	0.156	0.171	-	-	0	0	-	611.9	558.3	611.9	-	-	0	-	-0.58%
2005-09-14	0	0.172	0.155	0.172	-	-	0	0	-	615.5	554.7	615.5	-	-	0	-	0.00%
2005-09-13	0	0.172	0.160	0.172	0.170	0.173	470,000	80,450	0.1712	615.5	572.6	615.5	608.4	619.1	131	612.54	1.18%
2005-09-12	0	0.170	0.155	0.170	0.170	0.170	130,000	22,100	0.1700	608.4	554.7	608.4	608.4	608.4	36	608.35	-0.58%
2005-09-09	0	0.171	0.171	0.172	0.153	0.156	26,000	4,026	0.1548	611.9	611.9	615.5	547.5	558.3	7	554.12	-1.16%
2005-09-08	0	0.173	0.157	0.173	-	-	0	0	-	619.1	561.8	619.1	-	-	0	-	0.00%
2005-09-07	0	0.173	0.157	0.173	-	-	0	0	-	619.1	561.8	619.1	-	-	0	-	-0.57%
2005-09-06	0	0.174	0.155	0.174	-	-	0	0	-	622.7	554.7	622.7	-	-	0	-	0.00%
2005-09-05	0	0.174	0.155	0.174	0.174	0.174	24,000	4,176	0.1740	622.7	554.7	622.7	622.7	622.7	7	622.67	2.35%
2005-09-02	0	0.170	0.154	0.170	-	-	0	0	-	608.4	551.1	608.4	-	-	0	-	-1.73%
2005-09-01	0	0.173	0.153	0.173	0.173	0.173	102,000	17,646	0.1730	619.1	547.5	619.1	619.1	619.1	29	619.09	2.37%
2005-08-31	0	0.169	0.152	0.175	-	-	0	0	-	604.8	543.9	626.2	-	-	0	-	0.00%
2005-08-30	0	0.169	0.155	0.178	-	-	0	0	-	604.8	554.7	637.0	-	-	0	-	0.00%
2005-08-29	0	0.169	0.154	0.180	-	-	0	0	-	604.8	551.1	644.1	-	-	0	-	0.00%
2005-08-26	0	0.169	0.169	0.180	0.158	0.158	50,000	7,900	0.1580	604.8	604.8	644.1	565.4	565.4	14	565.41	2.42%
2005-08-25	0	0.165	0.155	0.167	-	-	0	0	-	590.5	554.7	597.6	-	-	0	-	0.00%
2005-08-24	0	0.165	0.165	0.173	0.165	0.179	2,142,000	370,702	0.1731	590.5	590.5	619.1	590.5	640.6	599	619.31	-4.07%
2005-08-23	0	0.172	0.165	0.180	0.159	0.172	110,000	18,570	0.1688	615.5	590.5	644.1	569.0	615.5	31	604.12	3.61%
2005-08-22	0	0.166	0.158	0.166	0.154	0.166	254,000	40,840	0.1608	594.0	565.4	594.0	551.1	594.0	71	575.38	9.93%
2005-08-19	0	0.151	0.151	0.173	0.150	0.151	170,000	25,630	0.1508	540.4	540.4	619.1	536.8	540.4	48	539.52	-6.21%
2005-08-18	0	0.161	0.153	0.180	-	-	0	0	-	576.1	547.5	644.1	-	-	0	-	0.00%
2005-08-17	0	0.161	0.159	0.170	-	-	0	0	-	576.1	569.0	608.4	-	-	0	-	0.00%
2005-08-16	0	0.161	0.161	0.176	0.160	0.160	100,000	16,000	0.1600	576.1	576.1	629.8	572.6	572.6	28	572.57	-1.23%
2005-08-15	0	0.163	0.163	0.177	0.160	0.160	1,150,000	184,000	0.1600	583.3	583.3	633.4	572.6	572.6	321	572.57	0.00%
2005-08-12	0	0.163	0.163	0.177	0.163	0.163	100,000	16,300	0.1630	583.3	583.3	633.4	583.3	583.3	28	583.30	-8.94%
2005-08-11	0	0.179	0.179	0.180	0.165	0.168	930,000	154,280	0.1659	640.6	640.6	644.1	590.5	601.2	260	593.65	-4.28%
2005-08-10	0	0.187	0.169	0.187	-	-	0	0	-	669.2	604.8	669.2	-	-	0	-	-0.53%
2005-08-09	0	0.188	0.188	0.189	-	-	0	0	-	672.8	672.8	676.3	-	-	0	-	2.73%
2005-08-08	0	0.183	0.173	0.183	0.173	0.185	608,000	106,400	0.1750	654.9	619.1	654.9	619.1	662.0	170	626.24	7.02%
2005-08-05	0	0.171	0.171	0.193	0.170	0.170	30,000	5,100	0.1700	611.9	611.9	690.7	608.4	608.4	8	608.35	-7.57%
2005-08-04	0	0.185	0.173	0.191	0.185	0.185	20,000	3,700	0.1850	662.0	619.1	683.5	662.0	662.0	6	662.03	-3.14%
2005-08-03	0	0.191	0.186	0.191	0.182	0.198	6,824,000	1,296,546	0.1900	683.5	665.6	683.5	651.3	708.6	1,907	679.92	4.37%
2005-08-02	0	0.183	0.182	0.184	0.170	0.183	2,190,000	384,412	0.1755	654.9	651.3	658.5	608.4	654.9	612	628.14	9.58%
2005-08-01	0	0.167	0.167	0.170	0.167	0.171	494,000	82,832	0.1677	597.6	597.6	608.4	597.6	611.9	138	600.04	0.60%
2005-07-29	0	0.166	0.162	0.167	0.161	0.169	308,000	49,782	0.1616	594.0	579.7	597.6	576.1	604.8	86	578.40	3.75%
2005-07-28	0	0.160	0.160	0.168	0.160	0.160	1,350,000	216,000	0.1600	572.6	572.6	601.2	572.6	572.6	377	572.57	-4.19%
2005-07-27	0	0.167	0.163	0.167	0.160	0.172	1,094,000	182,594	0.1669	597.6	583.3	597.6	572.6	615.5	306	597.28	-11.17%
2005-07-26	0	0.188	0.172	0.188	0.175	0.188	202,000	35,376	0.1751	672.8	615.5	672.8	626.2	672.8	56	626.71	3.87%
2005-07-25	0	0.181	0.175	0.190	-	-	0	0	-	647.7	626.2	679.9	-	-	0	-	0.00%
2005-07-22	0	0.181	0.172	0.190	-	-	0	0	-	647.7	615.5	679.9	-	-	0	-	0.00%
2005-07-21	0	0.181	0.180	0.190	-	-	0	0	-	647.7	644.1	679.9	-	-	0	-	0.00%
2005-07-20	0	0.181	0.180	0.190	0.180	0.181	138,000	24,880	0.1803	647.7	644.1	679.9	644.1	647.7	39	645.17	2.26%
2005-07-19	0	0.177	0.177	0.185	0.172	0.172	30,000	5,160	0.1720	633.4	633.4	662.0	615.5	615.5	8	615.51	-1.67%
2005-07-18	0	0.180	0.177	0.185	0.180	0.180	30,000	5,400	0.1800	644.1	633.4	662.0	644.1	644.1	8	644.14	0.00%
2005-07-15	0	0.180	0.175	0.185	-	-	0	0	-	644.1	626.2	662.0	-	-	0	-	0.00%
2005-07-14	0	0.180	0.177	0.185	0.179	0.180	102,000	18,358	0.1800	644.1	633.4	662.0	640.6	644.1	29	644.07	0.56%
2005-07-13	0	0.179	0.178	0.189	0.178	0.182	650,000	116,900	0.1798	640.6	637.0	676.3	637.0	651.3	182	643.59	-3.76%
2005-07-12	0	0.186	0.185	0.193	0.186	0.188	200,000	37,400	0.1870	665.6	662.0	690.7	665.6	672.8	56	669.19	-5.10%
2005-07-11	0	0.196	0.186	0.196	0.196	0.196	150,000	28,400	0.1893	701.4	665.6	701.4	701.4	701.4	42	677.54	5.38%
2005-07-08	0	0.186	0.175	0.197	0.186	0.186	100,000	18,600	0.1860	665.6	626.2	705.0	665.6	665.6	28	665.61	0.00%
2005-07-07	0	0.186	0.186	0.200	0.186	0.186	168,000	31,248	0.1860	665.6	665.6	715.7	665.6	665.6	47	665.61	-4.62%
2005-07-06	0	0.195	0.190	0.200	0.190	0.200	168,000	32,250	0.1920	697.8	679.9	715.7	679.9	715.7	47	686.95	2.63%
2005-07-05	0	0.190	0.180	0.200	-	-	0	0	-	679.9	644.1	715.7	-	-	0	-	0.00%
2005-07-04	0	0.190	0.190	0.200	0.190	0.191	300,000	57,100	0.1903	679.9	679.9	715.7	679.9	683.5	84	681.12	-3.06%
2005-06-30	0	0.196	0.192	0.200	0.196	0.196	100,000	19,600	0.1960	701.4	687.1	715.7	701.4	701.4	28	701.39	0.00%
2005-06-29	0	0.196	0.196	0.202	0.191	0.195	340,000	65,770	0.1934	701.4	701.4	722.9	683.5	697.8	95	692.24	-0.51%
2005-06-28	0	0.197	0.197	0.205	0.195	0.204	980,000	195,250	0.1992	705.0	705.0	733.6	697.8	730.0	274	712.97	-7.08%
2005-06-27	0	0.212	-	0.220	-	-	0	0	-	758.7	-	787.3	-	-	0	-	0.00%
2005-06-24	0	0.212	-	0.212	-	-	0	0	-	758.7	-	758.7	-	-	0	-	-0.47%
2005-06-23	0	0.213	0.205	0.213	-	-	0	0	-	762.2	733.6	762.2	-	-	0	-	-2.29%
2005-06-22	0	0.218	0.201	0.218	0.218	0.218	40,000	8,720	0.2180	780.1	719.3	780.1	780.1	780.1	11	780.12	0.00%
2005-06-21	0	0.218	0.218	0.219	0.200	0.220	234,000	48,320	0.2065	780.1	780.1	783.7	715.7	787.3	65	738.95	-0.91%
2005-06-20	0	0.220	-	0.220	0.220	0.220	10,000	2,200	0.2200	787.3	-	787.3	787.3	787.3	3	787.28	-0.90%
2005-06-17	0	0.222	0.205	0.223	0.210	0.223	712,000	151,210	0.2124	794.4	733.6	798.0	751.5	798.0	199	759.99	9.36%
2005-06-16	0	0.203	0.200	0.203	0.198	0.210	486,000	97,630	0.2009	726.4	715.7	726.4	708.6	751.5	136	718.87	0.50%
2005-06-15	0	0.202	0.202	0.210	0.200	0.200	60,000	12,000	0.2000	722.9	722.9	751.5	715.7	715.7	17	715.71	0.00%
2005-06-14	0	0.202	0.202	0.209	0.194	0.203	1,150,000	231,412	0.2012	722.9	722.9	747.9	694.2	726.4	321	720.10	-4.27%
2005-06-13	0	0.211	0.211	0.221	0.211	0.211	30,000	6,330	0.2110	755.1	755.1	790.9	755.1	755.1	8	755.07	-4.52%
2005-06-10	0	0.221	0.212	0.221	-	-	0	0	-	790.9	758.7	790.9	-	-	0	-	0.00%
2005-06-09	0	0.221	0.221	0.225	0.221	0.222	166,000	36,766	0.2215	790.9	790.9	805.2	790.9	794.4	46	792.58	-1.78%
2005-06-08	0	0.225	0.215	0.225	0.221	0.230	916,000	206,010	0.2249	805.2	769.4	805.2	790.9	823.1	256	804.82	0.90%
2005-06-07	0	0.223	0.223	0.227	0.223	0.228	500,000	112,750	0.2255	798.0	798.0	812.3	798.0	815.9	140	806.96	-3.04%
2005-06-06	0	0.230	0.220	0.230	0.227	0.235	250,000	57,690	0.2308	823.1	787.3	823.1	812.3	841.0	70	825.78	-2.13%
2005-06-03	0	0.235	0.223	0.235	0.218	0.237	2,584,000	583,270	0.2257	841.0	798.0	841.0	780.1	848.1	722	807.76	-0.84%
2005-06-02	0	0.237	0.237	0.250	0.235	0.255	1,776,000	432,630	0.2436	848.1	848.1	894.6	841.0	912.5	496	871.73	-7.06%
2005-06-01	0	0.255	0.250	0.255	0.230	0.275	16,086,000	4,160,762	0.2587	912.5	894.6	912.5	823.1	984.1	4,495	925.62	8.97%
2005-05-31	0	0.234	0.228	0.234	0.223	0.246	2,320,000	545,076	0.2349	837.4	815.9	837.4	798.0	880.3	648	840.77	-2.50%
2005-05-30	0	0.240	0.238	0.241	0.190	0.244	8,242,000	1,809,076	0.2195	858.9	851.7	862.4	679.9	873.2	2,303	785.47	20.60%
2005-05-27	0	0.199	0.177	0.199	0.179	0.210	10,122,000	1,987,440	0.1963	712.1	633.4	712.1	640.6	751.5	2,829	702.64	0.51%
2005-05-26	0	0.198	0.197	0.198	0.190	0.200	1,410,000	275,238	0.1952	708.6	705.0	708.6	679.9	715.7	394	698.55	5.32%
2005-05-25	0	0.188	0.176	0.188	0.177	0.188	614,000	110,098	0.1793	672.8	629.8	672.8	633.4	672.8	172	641.68	4.44%
2005-05-24	0	0.180	0.180	0.184	0.180	0.190	590,000	106,300	0.1802	644.1	644.1	658.5	644.1	679.9	165	644.74	-5.26%
2005-05-23	0	0.190	0.180	0.196	-	-	0	0	-	679.9	644.1	701.4	-	-	0	-	0.00%
2005-05-20	0	0.190	0.190	0.191	0.175	0.190	356,000	65,420	0.1838	679.9	679.9	683.5	626.2	679.9	99	657.61	-1.04%
2005-05-19	0	0.192	0.175	0.195	-	-	0	0	-	687.1	626.2	697.8	-	-	0	-	0.00%
2005-05-18	0	0.192	-	0.196	-	-	0	0	-	687.1	-	701.4	-	-	0	-	0.00%
2005-05-17	0	0.192	0.180	0.196	0.192	0.192	130,000	24,960	0.1920	687.1	644.1	701.4	687.1	687.1	36	687.08	0.00%
2005-05-13	0	0.192	0.186	0.199	0.192	0.202	3,444,000	674,198	0.1958	687.1	665.6	712.1	687.1	722.9	962	700.54	1.59%
2005-05-12	0	0.189	0.190	0.192	0.181	0.189	484,000	89,370	0.1846	676.3	679.9	687.1	647.7	676.3	135	660.77	5.00%
2005-05-11	0	0.180	0.178	0.185	0.178	0.185	356,000	64,066	0.1800	644.1	637.0	662.0	637.0	662.0	99	644.00	-2.17%
2005-05-10	0	0.184	0.183	0.186	0.181	0.190	312,000	56,982	0.1826	658.5	654.9	665.6	647.7	679.9	87	653.57	2.22%
2005-05-09	0	0.180	0.174	0.192	0.180	0.196	204,000	36,872	0.1807	644.1	622.7	687.1	644.1	701.4	57	646.80	-4.26%
2005-05-06	0	0.188	0.188	0.189	0.181	0.182	600,000	108,700	0.1812	672.8	672.8	676.3	647.7	651.3	168	648.31	-0.53%
2005-05-05	0	0.189	0.189	0.190	0.185	0.185	150,000	27,750	0.1850	676.3	676.3	679.9	662.0	662.0	42	662.03	0.53%
2005-05-04	0	0.188	0.182	0.190	-	-	0	0	-	672.8	651.3	679.9	-	-	0	-	0.00%
2005-05-03	0	0.188	-	0.190	0.188	0.188	100,000	18,800	0.1880	672.8	-	679.9	672.8	672.8	28	672.77	-1.57%
2005-04-29	0	0.191	0.191	0.192	0.180	0.180	100,000	18,000	0.1800	683.5	683.5	687.1	644.1	644.1	28	644.14	4.95%
2005-04-28	0	0.182	0.178	0.190	-	-	0	0	-	651.3	637.0	679.9	-	-	0	-	0.00%
2005-04-27	0	0.182	0.177	0.192	0.182	0.182	500,000	91,000	0.1820	651.3	633.4	687.1	651.3	651.3	140	651.29	-4.21%
2005-04-26	0	0.190	0.172	0.195	-	-	0	0	-	679.9	615.5	697.8	-	-	0	-	0.00%
2005-04-25	0	0.190	0.170	0.194	-	-	0	0	-	679.9	608.4	694.2	-	-	0	-	0.00%
2005-04-22	0	0.190	0.175	0.190	-	-	2,400	408	0.1700	679.9	626.2	679.9	-	-	1	608.35	-2.56%
2005-04-21	0	0.195	0.195	0.196	-	-	100,000	17,800	0.1780	697.8	697.8	701.4	-	-	28	636.98	3.72%
2005-04-20	0	0.188	0.173	0.198	0.188	0.188	100,000	18,800	0.1880	672.8	619.1	708.6	672.8	672.8	28	672.77	-5.53%
2005-04-19	0	0.199	0.199	0.200	0.188	0.188	80,000	15,040	0.1880	712.1	712.1	715.7	672.8	672.8	22	672.77	10.56%
2005-04-18	0	0.180	0.177	-	-	-	0	0	-	644.1	633.4	-	-	-	0	-	0.00%
2005-04-15	0	0.180	0.170	0.208	0.180	0.180	60,000	10,800	0.1800	644.1	608.4	744.3	644.1	644.1	17	644.14	-12.62%
2005-04-14	0	0.206	0.206	0.207	0.190	0.190	100,000	19,000	0.1900	737.2	737.2	740.8	679.9	679.9	28	679.92	-0.48%
2005-04-13	0	0.207	0.190	0.207	-	-	0	0	-	740.8	679.9	740.8	-	-	0	-	-0.48%
2005-04-12	0	0.208	0.208	0.209	-	-	0	0	-	744.3	744.3	747.9	-	-	0	-	3.48%
2005-04-11	0	0.201	0.170	0.209	-	-	0	0	-	719.3	608.4	747.9	-	-	0	-	0.00%
2005-04-08	0	0.201	0.201	0.202	0.191	0.191	400,000	76,400	0.1910	719.3	719.3	722.9	683.5	683.5	112	683.50	-0.50%
2005-04-07	0	0.202	0.182	0.202	0.201	0.202	100,000	20,110	0.2011	722.9	651.3	722.9	719.3	722.9	28	719.64	4.12%
2005-04-06	0	0.194	0.190	0.202	0.180	0.202	590,000	117,520	0.1992	694.2	679.9	722.9	644.1	722.9	165	712.80	-3.96%
2005-04-04	0	0.202	0.190	0.205	-	-	0	0	-	722.9	679.9	733.6	-	-	0	-	0.00%
2005-04-01	0	0.202	0.190	-	0.202	0.202	200,000	40,400	0.2020	722.9	679.9	-	722.9	722.9	56	722.87	2.54%
2005-03-31	0	0.197	0.195	0.201	0.195	0.197	700,000	136,700	0.1953	705.0	697.8	719.3	697.8	705.0	196	698.84	3.68%
2005-03-30	0	0.190	0.182	0.192	0.190	0.190	332,000	63,080	0.1900	679.9	651.3	687.1	679.9	679.9	93	679.92	0.00%
2005-03-29	0	0.190	0.178	0.192	0.190	0.190	100,000	19,000	0.1900	679.9	637.0	687.1	679.9	679.9	28	679.92	0.53%
2005-03-24	0	0.189	0.189	0.190	0.170	0.183	680,000	122,142	0.1796	676.3	676.3	679.9	608.4	654.9	190	642.78	13.17%
2005-03-23	0	0.167	0.162	0.173	-	-	0	0	-	597.6	579.7	619.1	-	-	0	-	0.00%
2005-03-22	0	0.167	0.167	0.180	0.167	0.167	10,000	1,670	0.1670	597.6	597.6	644.1	597.6	597.6	3	597.62	-4.57%
2005-03-21	0	0.175	0.169	0.180	-	-	0	0	-	626.2	604.8	644.1	-	-	0	-	0.00%
2005-03-18	0	0.175	0.169	0.180	-	-	0	0	-	626.2	604.8	644.1	-	-	0	-	0.00%
2005-03-17	0	0.175	0.175	0.182	0.165	0.181	476,000	81,400	0.1710	626.2	626.2	651.3	590.5	647.7	133	611.96	1.16%
2005-03-16	0	0.173	0.165	0.175	-	-	0	0	-	619.1	590.5	626.2	-	-	0	-	0.00%
2005-03-15	0	0.173	0.166	0.175	-	-	0	0	-	619.1	594.0	626.2	-	-	0	-	0.00%
2005-03-14	0	0.173	0.173	0.174	0.161	0.169	200,000	32,940	0.1647	619.1	619.1	622.7	576.1	604.8	56	589.39	3.59%
2005-03-11	0	0.167	0.167	0.175	0.167	0.167	50,000	8,350	0.1670	597.6	597.6	626.2	597.6	597.6	14	597.62	-4.57%
2005-03-10	0	0.175	0.168	0.182	-	-	0	0	-	626.2	601.2	651.3	-	-	0	-	0.00%
2005-03-09	0	0.175	0.173	0.177	0.175	0.177	390,000	68,950	0.1768	626.2	619.1	633.4	626.2	633.4	109	632.67	2.34%
2005-03-08	0	0.171	0.171	0.184	0.171	0.171	20,000	3,420	0.1710	611.9	611.9	658.5	611.9	611.9	6	611.93	-5.00%
2005-03-07	0	0.180	0.180	0.183	0.180	0.180	548,000	98,640	0.1800	644.1	644.1	654.9	644.1	644.1	153	644.14	1.69%
2005-03-04	0	0.177	0.170	0.178	0.155	0.177	260,000	43,520	0.1674	633.4	608.4	637.0	554.7	633.4	73	598.99	-2.75%
2005-03-03	0	0.182	0.165	0.185	-	-	0	0	-	651.3	590.5	662.0	-	-	0	-	0.00%
2005-03-02	0	0.182	0.182	0.183	0.171	0.175	800,000	138,240	0.1728	651.3	651.3	654.9	611.9	626.2	224	618.37	-1.62%
2005-03-01	0	0.185	0.175	0.185	0.172	0.185	172,000	31,394	0.1825	662.0	626.2	662.0	615.5	662.0	48	653.17	3.35%
2005-02-28	0	0.179	0.172	0.184	-	-	0	0	-	640.6	615.5	658.5	-	-	0	-	0.00%
2005-02-25	0	0.179	0.171	0.182	0.178	0.179	260,000	46,440	0.1786	640.6	611.9	651.3	637.0	640.6	73	639.18	4.68%
2005-02-24	0	0.171	0.164	0.179	-	-	0	0	-	611.9	586.9	640.6	-	-	0	-	0.00%
2005-02-23	0	0.171	0.164	0.175	-	-	0	0	-	611.9	586.9	626.2	-	-	0	-	0.00%
2005-02-22	0	0.171	0.163	0.178	0.170	0.171	400,000	68,300	0.1708	611.9	583.3	637.0	608.4	611.9	112	611.04	-1.16%
2005-02-21	0	0.173	0.171	0.178	-	-	0	0	-	619.1	611.9	637.0	-	-	0	-	0.00%
2005-02-18	0	0.173	0.163	0.176	0.160	0.173	544,000	93,524	0.1719	619.1	583.3	629.8	572.6	619.1	152	615.22	2.37%
2005-02-17	0	0.169	0.161	0.171	0.169	0.169	224,000	37,856	0.1690	604.8	576.1	611.9	604.8	604.8	63	604.77	5.63%
2005-02-16	0	0.160	0.160	0.170	0.160	0.166	226,000	37,360	0.1653	572.6	572.6	608.4	572.6	594.0	63	591.57	-3.61%
2005-02-15	0	0.166	0.161	0.172	-	-	0	0	-	594.0	576.1	615.5	-	-	0	-	0.00%
2005-02-14	0	0.166	0.166	0.173	0.166	0.166	400,000	66,400	0.1660	594.0	594.0	619.1	594.0	594.0	112	594.04	-4.60%
2005-02-08	0	0.174	0.165	-	0.160	0.174	740,000	120,960	0.1635	622.7	590.5	-	572.6	622.7	207	584.95	8.07%
2005-02-07	0	0.161	0.161	0.170	0.161	0.161	2,300,000	370,300	0.1610	576.1	576.1	608.4	576.1	576.1	643	576.15	-4.73%
2005-02-04	0	0.169	0.155	0.177	-	-	0	0	-	604.8	554.7	633.4	-	-	0	-	0.00%
2005-02-03	0	0.169	0.152	0.169	-	-	0	0	-	604.8	543.9	604.8	-	-	0	-	-0.59%
2005-02-02	0	0.170	-	0.170	-	-	0	0	-	608.4	-	608.4	-	-	0	-	-1.73%
2005-02-01	0	0.173	-	0.175	-	-	0	0	-	619.1	-	626.2	-	-	0	-	0.00%
2005-01-31	0	0.173	0.173	-	-	-	0	0	-	619.1	619.1	-	-	-	0	-	16.11%
2005-01-28	0	0.149	0.149	0.163	0.149	0.156	230,000	35,610	0.1548	533.2	533.2	583.3	533.2	558.3	64	554.05	-3.87%
2005-01-27	0	0.155	0.150	0.163	-	-	0	0	-	554.7	536.8	583.3	-	-	0	-	0.00%
2005-01-26	0	0.155	0.149	0.163	0.155	0.155	200,000	31,000	0.1550	554.7	533.2	583.3	554.7	554.7	56	554.67	-3.12%
2005-01-25	0	0.160	0.146	0.160	0.160	0.160	920,000	147,200	0.1600	572.6	522.5	572.6	572.6	572.6	257	572.57	0.00%
2005-01-24	0	0.160	0.149	0.160	0.163	0.163	20,000	3,260	0.1630	572.6	533.2	572.6	583.3	583.3	6	583.30	1.27%
2005-01-21	0	0.158	0.158	0.160	0.149	0.149	10,000	1,490	0.1490	565.4	565.4	572.6	533.2	533.2	3	533.20	-0.63%
2005-01-20	0	0.159	0.150	0.160	-	-	0	0	-	569.0	536.8	572.6	-	-	0	-	0.00%
2005-01-19	0	0.159	0.150	0.159	0.155	0.162	308,000	48,730	0.1582	569.0	536.8	569.0	554.7	579.7	86	566.18	0.63%
2005-01-18	0	0.158	0.145	0.158	-	-	0	0	-	565.4	518.9	565.4	-	-	0	-	0.00%
2005-01-17	0	0.158	-	0.159	-	-	0	0	-	565.4	-	569.0	-	-	0	-	0.00%
2005-01-14	0	0.158	-	0.158	-	-	0	0	-	565.4	-	565.4	-	-	0	-	0.00%
2005-01-13	0	0.158	0.158	0.159	-	-	0	0	-	565.4	565.4	569.0	-	-	0	-	5.33%
2005-01-12	0	0.150	0.144	0.150	0.148	0.157	192,000	28,882	0.1504	536.8	515.3	536.8	529.6	561.8	54	538.31	-5.06%
2005-01-11	0	0.158	0.158	0.159	-	-	0	0	-	565.4	565.4	569.0	-	-	0	-	1.94%
2005-01-10	0	0.155	0.155	0.157	0.147	0.148	130,000	19,210	0.1478	554.7	554.7	561.8	526.0	529.6	36	528.80	-3.12%
2005-01-07	0	0.160	0.151	0.164	-	-	0	0	-	572.6	540.4	586.9	-	-	0	-	0.00%
2005-01-06	0	0.160	0.155	0.160	0.159	0.160	292,000	46,648	0.1598	572.6	554.7	572.6	569.0	572.6	82	571.68	0.63%
2005-01-05	0	0.159	-	0.159	-	-	0	0	-	569.0	-	569.0	-	-	0	-	-0.63%
2005-01-04	0	0.160	-	0.160	-	-	0	0	-	572.6	-	572.6	-	-	0	-	-0.62%
2005-01-03	0	0.161	-	0.161	0.161	0.161	28,000	4,508	0.1610	576.1	-	576.1	576.1	576.1	8	576.15	-1.23%
2004-12-31	0	0.163	0.163	0.164	0.150	0.151	300,000	45,100	0.1503	583.3	583.3	586.9	536.8	540.4	84	537.97	-0.61%
2004-12-30	0	0.164	-	0.165	-	-	100,000	16,400	0.1640	586.9	-	590.5	-	-	28	586.88	0.00%
2004-12-29	0	0.164	0.164	0.165	0.147	0.147	10,000	1,470	0.1470	586.9	586.9	590.5	526.0	526.0	3	526.05	-0.61%
2004-12-28	0	0.165	0.145	0.165	-	-	0	0	-	590.5	518.9	590.5	-	-	0	-	0.00%
2004-12-24	0	0.165	0.148	0.165	-	-	0	0	-	590.5	529.6	590.5	-	-	0	-	0.00%
2004-12-23	0	0.165	-	0.165	-	-	0	0	-	590.5	-	590.5	-	-	0	-	0.00%
2004-12-22	0	0.165	-	0.165	-	-	0	0	-	590.5	-	590.5	-	-	0	-	-2.94%
2004-12-21	0	0.170	0.170	0.173	0.148	0.148	100,000	14,800	0.1480	608.4	608.4	619.1	529.6	529.6	28	529.62	12.58%
2004-12-20	0	0.151	0.151	0.164	-	-	0	0	-	540.4	540.4	586.9	-	-	0	-	0.67%
2004-12-17	0	0.150	0.150	0.163	0.150	0.150	100,000	15,000	0.1500	536.8	536.8	583.3	536.8	536.8	28	536.78	-6.25%
2004-12-16	0	0.160	0.160	0.171	0.157	0.161	104,000	16,648	0.1601	572.6	572.6	611.9	561.8	576.1	29	572.84	-3.03%
2004-12-15	0	0.165	0.153	0.170	0.165	0.165	1,050,000	173,250	0.1650	590.5	547.5	608.4	590.5	590.5	293	590.46	-2.94%
2004-12-14	0	0.170	0.153	0.174	0.170	0.170	180,000	30,600	0.1700	608.4	547.5	622.7	608.4	608.4	50	608.35	3.03%
2004-12-13	0	0.165	0.160	0.170	0.162	0.178	700,000	121,200	0.1731	590.5	572.6	608.4	579.7	637.0	196	619.60	-2.94%
2004-12-10	0	0.170	-	0.174	-	-	0	0	-	608.4	-	622.7	-	-	0	-	0.00%
2004-12-09	0	0.170	0.151	0.170	-	-	0	0	-	608.4	540.4	608.4	-	-	0	-	0.00%
2004-12-08	0	0.170	0.151	0.170	0.170	0.170	100,000	17,000	0.1700	608.4	540.4	608.4	608.4	608.4	28	608.35	0.59%
2004-12-07	0	0.169	0.169	0.170	-	-	0	0	-	604.8	604.8	608.4	-	-	0	-	4.32%
2004-12-06	0	0.162	0.151	0.170	-	-	0	0	-	579.7	540.4	608.4	-	-	0	-	0.00%
2004-12-03	0	0.162	-	0.170	-	-	0	0	-	579.7	-	608.4	-	-	0	-	0.00%
2004-12-02	0	0.162	0.154	0.165	0.162	0.162	150,000	24,300	0.1620	579.7	551.1	590.5	579.7	579.7	42	579.72	-2.99%
2004-12-01	0	0.167	0.154	0.167	0.169	0.169	140,000	23,660	0.1690	597.6	551.1	597.6	604.8	604.8	39	604.77	0.00%
2004-11-30	0	0.167	0.152	0.167	0.151	0.170	150,000	24,550	0.1637	597.6	543.9	597.6	540.4	608.4	42	585.69	7.74%
2004-11-29	0	0.155	0.147	0.165	0.145	0.164	258,000	39,314	0.1524	554.7	526.0	590.5	518.9	586.9	72	545.30	-10.40%
2004-11-26	0	0.173	0.147	0.173	-	-	0	0	-	619.1	526.0	619.1	-	-	0	-	0.00%
2004-11-25	0	0.173	-	0.173	0.174	0.175	130,000	22,650	0.1742	619.1	-	619.1	622.7	626.2	36	623.49	2.37%
2004-11-24	0	0.169	0.168	0.171	0.160	0.169	288,000	47,612	0.1653	604.8	601.2	611.9	572.6	604.8	80	591.60	6.96%
2004-11-23	0	0.158	0.158	0.165	0.150	0.160	466,000	73,790	0.1583	565.4	565.4	590.5	536.8	572.6	130	566.65	7.48%
2004-11-22	0	0.147	0.147	-	0.147	0.147	394,000	57,918	0.1470	526.0	526.0	-	526.0	526.0	110	526.05	0.00%
2004-11-19	0	0.147	0.147	0.150	0.139	0.142	394,000	55,366	0.1405	526.0	526.0	536.8	497.4	508.2	110	502.87	-2.00%
2004-11-18	0	0.150	0.150	0.165	0.150	0.155	270,000	41,000	0.1519	536.8	536.8	590.5	536.8	554.7	75	543.41	-5.06%
2004-11-17	0	0.158	0.143	0.170	-	-	0	0	-	565.4	511.7	608.4	-	-	0	-	0.00%
2004-11-16	0	0.158	0.147	-	-	-	0	0	-	565.4	526.0	-	-	-	0	-	0.00%
2004-11-15	0	0.158	0.140	0.160	-	-	0	0	-	565.4	501.0	572.6	-	-	0	-	0.00%
2004-11-12	0	0.158	0.157	0.162	0.140	0.169	5,498,000	883,974	0.1608	565.4	561.8	579.7	501.0	604.8	1,536	575.36	12.06%
2004-11-11	0	0.141	0.140	0.155	-	-	0	0	-	504.6	501.0	554.7	-	-	0	-	0.00%
2004-11-10	0	0.141	0.139	0.155	-	-	0	0	-	504.6	497.4	554.7	-	-	0	-	0.00%
2004-11-09	0	0.141	0.141	0.155	0.138	0.138	10,000	1,380	0.1380	504.6	504.6	554.7	493.8	493.8	3	493.84	-7.24%
2004-11-08	0	0.152	-	0.155	-	-	0	0	-	543.9	-	554.7	-	-	0	-	0.00%
2004-11-05	0	0.152	0.145	0.152	-	-	50,000	7,250	0.1450	543.9	518.9	543.9	-	-	14	518.89	0.00%
2004-11-04	0	0.152	0.140	0.152	-	-	0	0	-	543.9	501.0	543.9	-	-	0	-	-0.65%
2004-11-03	0	0.153	0.140	0.153	0.155	0.155	100,000	15,500	0.1550	547.5	501.0	547.5	554.7	554.7	28	554.67	-3.16%
2004-11-02	0	0.158	-	0.158	0.150	0.158	102,000	15,316	0.1502	565.4	-	565.4	536.8	565.4	29	537.34	6.04%
2004-11-01	0	0.149	-	0.150	-	-	0	0	-	533.2	-	536.8	-	-	0	-	0.00%
2004-10-29	0	0.149	0.149	0.150	-	-	0	0	-	533.2	533.2	536.8	-	-	0	-	5.67%
2004-10-28	0	0.141	0.140	0.149	0.140	0.141	104,000	14,660	0.1410	504.6	501.0	533.2	501.0	504.6	29	504.44	-2.76%
2004-10-27	0	0.145	-	0.145	-	-	0	0	-	518.9	-	518.9	-	-	0	-	-2.68%
2004-10-26	0	0.149	0.149	0.150	-	-	0	0	-	533.2	533.2	536.8	-	-	0	-	2.76%
2004-10-25	0	0.145	-	0.145	-	-	0	0	-	518.9	-	518.9	-	-	0	-	-1.36%
2004-10-21	0	0.147	0.135	0.150	-	-	0	0	-	526.0	483.1	536.8	-	-	0	-	0.00%
2004-10-20	0	0.147	0.132	0.150	-	-	0	0	-	526.0	472.4	536.8	-	-	0	-	0.00%
2004-10-19	0	0.147	0.136	0.150	-	-	0	0	-	526.0	486.7	536.8	-	-	0	-	0.00%
2004-10-18	0	0.147	-	0.150	-	-	0	0	-	526.0	-	536.8	-	-	0	-	0.00%
2004-10-15	0	0.147	0.147	0.148	0.140	0.140	280,000	39,200	0.1400	526.0	526.0	529.6	501.0	501.0	78	501.00	-1.34%
2004-10-14	0	0.149	0.140	0.150	-	-	0	0	-	533.2	501.0	536.8	-	-	0	-	0.00%
2004-10-13	0	0.149	0.149	0.150	0.145	0.145	100,000	14,500	0.1450	533.2	533.2	536.8	518.9	518.9	28	518.89	0.68%
2004-10-12	0	0.148	0.135	0.149	-	-	0	0	-	529.6	483.1	533.2	-	-	0	-	0.00%
2004-10-11	0	0.148	0.132	0.148	0.148	0.148	180,000	26,640	0.1480	529.6	472.4	529.6	529.6	529.6	50	529.62	2.78%
2004-10-08	0	0.144	0.131	0.150	0.136	0.150	240,000	33,080	0.1378	515.3	468.8	536.8	486.7	536.8	67	493.24	-3.36%
2004-10-07	0	0.149	0.136	0.150	-	-	0	0	-	533.2	486.7	536.8	-	-	0	-	0.00%
2004-10-06	0	0.149	0.149	0.150	-	-	0	0	-	533.2	533.2	536.8	-	-	0	-	4.93%
2004-10-05	0	0.142	0.142	0.150	0.142	0.150	406,000	57,768	0.1423	508.2	508.2	536.8	508.2	536.8	113	509.18	-4.70%
2004-10-04	0	0.149	-	0.150	-	-	0	0	-	533.2	-	536.8	-	-	0	-	0.00%
2004-09-30	0	0.149	0.141	0.149	0.147	0.149	304,000	44,692	0.1470	533.2	504.6	533.2	526.0	533.2	85	526.09	2.76%
2004-09-28	0	0.145	0.139	0.149	-	-	0	0	-	518.9	497.4	533.2	-	-	0	-	0.00%
2004-09-27	0	0.145	0.139	0.150	-	-	0	0	-	518.9	497.4	536.8	-	-	0	-	0.00%
2004-09-24	0	0.145	0.142	0.153	-	-	0	0	-	518.9	508.2	547.5	-	-	0	-	0.00%
2004-09-23	0	0.145	0.145	0.153	0.145	0.145	190,000	27,550	0.1450	518.9	518.9	547.5	518.9	518.9	53	518.89	-5.23%
2004-09-22	0	0.153	0.153	0.154	-	-	0	0	-	547.5	547.5	551.1	-	-	0	-	3.38%
2004-09-21	0	0.148	0.143	0.152	-	-	0	0	-	529.6	511.7	543.9	-	-	0	-	0.00%
2004-09-20	0	0.148	0.147	0.159	0.145	0.148	54,000	7,980	0.1478	529.6	526.0	569.0	518.9	529.6	15	528.83	-5.13%
2004-09-17	0	0.156	0.143	0.160	-	-	0	0	-	558.3	511.7	572.6	-	-	0	-	0.00%
2004-09-16	0	0.156	0.151	0.160	0.150	0.156	730,000	111,000	0.1521	558.3	540.4	572.6	536.8	558.3	204	544.13	11.43%
2004-09-15	0	0.140	0.140	0.150	0.140	0.140	100,000	14,000	0.1400	501.0	501.0	536.8	501.0	501.0	28	501.00	-4.76%
2004-09-14	0	0.147	0.147	0.158	0.146	0.154	740,000	109,822	0.1484	526.0	526.0	565.4	522.5	551.1	207	531.08	-2.00%
2004-09-13	0	0.150	0.152	0.153	0.142	0.155	500,000	74,530	0.1491	536.8	543.9	547.5	508.2	554.7	140	533.42	-9.64%
2004-09-10	0	0.166	0.141	0.168	-	-	0	0	-	594.0	504.6	601.2	-	-	0	-	0.00%
2004-09-09	0	0.166	-	0.168	-	-	0	0	-	594.0	-	601.2	-	-	0	-	0.00%
2004-09-08	0	0.166	0.166	0.167	-	-	0	0	-	594.0	594.0	597.6	-	-	0	-	1.84%
2004-09-07	0	0.163	0.163	0.164	-	-	0	0	-	583.3	583.3	586.9	-	-	0	-	4.49%
2004-09-06	0	0.156	0.148	0.156	0.155	0.160	476,000	74,886	0.1573	558.3	529.6	558.3	554.7	572.6	133	562.99	2.63%
2004-09-03	0	0.152	0.148	0.158	0.152	0.155	700,000	107,300	0.1533	543.9	529.6	565.4	543.9	554.7	196	548.54	-9.52%
2004-09-02	0	0.168	-	0.168	-	-	0	0	-	601.2	-	601.2	-	-	0	-	0.00%
2004-09-01	0	0.168	0.144	0.170	-	-	0	0	-	601.2	515.3	608.4	-	-	0	-	0.00%
2004-08-31	0	0.168	-	0.168	-	-	0	0	-	601.2	-	601.2	-	-	0	-	-1.18%
2004-08-30	0	0.170	-	0.170	0.170	0.170	50,000	8,500	0.1700	608.4	-	608.4	608.4	608.4	14	608.35	1.80%
2004-08-27	0	0.167	0.167	0.168	-	-	0	0	-	597.6	597.6	601.2	-	-	0	-	3.09%
2004-08-26	0	0.162	0.162	0.169	-	-	0	0	-	579.7	579.7	604.8	-	-	0	-	5.19%
2004-08-25	0	0.154	0.146	0.154	-	-	0	0	-	551.1	522.5	551.1	-	-	0	-	0.00%
2004-08-24	0	0.154	0.153	0.165	0.154	0.167	874,000	137,720	0.1576	551.1	547.5	590.5	551.1	597.6	244	563.89	-8.33%
2004-08-23	0	0.168	-	0.170	0.168	0.175	382,000	65,786	0.1722	601.2	-	608.4	601.2	626.2	107	616.28	0.00%
2004-08-20	0	0.168	-	0.171	-	-	0	0	-	601.2	-	611.9	-	-	0	-	0.00%
2004-08-19	0	0.168	0.168	-	-	-	0	0	-	601.2	601.2	-	-	-	0	-	8.39%
2004-08-18	0	0.155	-	0.155	-	-	0	0	-	554.7	-	554.7	-	-	0	-	0.00%
2004-08-17	0	0.155	-	0.155	-	-	0	0	-	554.7	-	554.7	-	-	0	-	0.00%
2004-08-16	0	0.155	-	0.155	-	-	0	0	-	554.7	-	554.7	-	-	0	-	0.00%
2004-08-13	0	0.155	0.163	-	0.137	0.137	84,000	11,670	0.1389	554.7	583.3	-	490.3	490.3	23	497.16	-1.27%
2004-08-12	0	0.157	0.136	0.160	-	-	0	0	-	561.8	486.7	572.6	-	-	0	-	0.00%
2004-08-11	0	0.157	0.138	0.157	-	-	0	0	-	561.8	493.8	561.8	-	-	0	-	0.00%
2004-08-10	0	0.157	-	0.157	-	-	0	0	-	561.8	-	561.8	-	-	0	-	-0.63%
2004-08-09	0	0.158	0.141	0.160	0.156	0.158	152,000	23,716	0.1560	565.4	504.6	572.6	558.3	565.4	42	558.35	3.27%
2004-08-06	0	0.153	-	0.154	-	-	0	0	-	547.5	-	551.1	-	-	0	-	0.00%
2004-08-05	0	0.153	0.153	0.154	0.150	0.150	200,000	30,000	0.1500	547.5	547.5	551.1	536.8	536.8	56	536.78	2.00%
2004-08-04	0	0.150	0.138	0.150	0.155	0.155	288,000	44,300	0.1538	536.8	493.8	536.8	554.7	554.7	80	550.45	0.00%
2004-08-03	0	0.150	-	0.150	0.150	0.150	600,000	90,000	0.1500	536.8	-	536.8	536.8	536.8	168	536.78	-1.32%
2004-08-02	0	0.152	0.152	-	-	-	0	0	-	543.9	543.9	-	-	-	0	-	4.83%
2004-07-30	0	0.145	0.135	0.145	-	-	0	0	-	518.9	483.1	518.9	-	-	0	-	0.00%
2004-07-29	0	0.145	-	0.153	-	-	0	0	-	518.9	-	547.5	-	-	0	-	0.00%
2004-07-28	0	0.145	0.152	-	-	-	0	0	-	518.9	543.9	-	-	-	0	-	0.00%
2004-07-27	0	0.145	0.143	-	0.143	0.150	1,950,000	282,610	0.1449	518.9	511.7	-	511.7	536.8	545	518.63	0.00%
2004-07-26	0	0.145	0.140	0.146	0.140	0.152	840,000	121,570	0.1447	518.9	501.0	522.5	501.0	543.9	235	517.91	-19.44%
2004-07-23	0	0.180	0.166	0.180	0.170	0.180	110,000	19,132	0.1739	644.1	594.0	644.1	608.4	644.1	31	622.41	11.11%
2004-07-22	0	0.162	0.155	0.180	0.162	0.162	20,000	3,240	0.1620	579.7	554.7	644.1	579.7	579.7	6	579.72	4.52%
2004-07-21	0	0.155	0.155	0.164	0.150	0.150	50,000	7,500	0.1500	554.7	554.7	586.9	536.8	536.8	14	536.78	-11.43%
2004-07-20	0	0.175	-	0.182	-	-	0	0	-	626.2	-	651.3	-	-	0	-	0.00%
2004-07-19	0	0.175	-	0.175	-	-	0	0	-	626.2	-	626.2	-	-	0	-	-2.78%
2004-07-16	0	0.180	0.180	0.185	-	-	0	0	-	644.1	644.1	662.0	-	-	0	-	5.88%
2004-07-15	0	0.170	-	0.170	-	-	0	0	-	608.4	-	608.4	-	-	0	-	0.00%
2004-07-14	0	0.170	-	0.170	-	-	0	0	-	608.4	-	608.4	-	-	0	-	-5.56%
2004-07-13	0	0.180	0.153	0.184	0.180	0.180	20,000	3,600	0.1800	644.1	547.5	658.5	644.1	644.1	6	644.14	9.09%
2004-07-12	0	0.165	0.158	0.180	-	-	0	0	-	590.5	565.4	644.1	-	-	0	-	0.00%
2004-07-09	0	0.165	0.157	0.180	-	-	0	0	-	590.5	561.8	644.1	-	-	0	-	0.00%
2004-07-08	0	0.165	0.165	0.180	0.162	0.165	742,000	121,894	0.1643	590.5	590.5	644.1	579.7	590.5	207	587.87	-4.62%
2004-07-07	0	0.173	0.166	0.180	-	-	100,000	17,300	0.1730	619.1	594.0	644.1	-	-	28	619.09	0.00%
2004-07-06	0	0.173	0.163	0.173	0.154	0.173	362,000	58,156	0.1607	619.1	583.3	619.1	551.1	619.1	101	574.90	8.81%
2004-07-05	0	0.159	0.158	0.159	0.158	0.165	200,000	32,150	0.1608	569.0	565.4	569.0	565.4	590.5	56	575.25	-3.64%
2004-07-02	0	0.165	-	0.190	-	-	0	0	-	590.5	-	679.9	-	-	0	-	0.00%
2004-06-30	0	0.165	0.156	0.165	0.155	0.165	160,000	24,900	0.1556	590.5	558.3	590.5	554.7	590.5	45	556.91	0.00%
2004-06-29	0	0.165	0.165	0.190	0.165	0.165	490,000	80,850	0.1650	590.5	590.5	679.9	590.5	590.5	137	590.46	3.13%
2004-06-28	0	0.160	-	0.190	-	-	0	0	-	572.6	-	679.9	-	-	0	-	0.00%
2004-06-25	0	0.160	0.156	0.165	0.160	0.165	270,000	43,700	0.1619	572.6	558.3	590.5	572.6	590.5	75	579.19	0.00%
2004-06-24	0	0.160	0.160	0.190	0.152	0.152	150,000	22,800	0.1520	572.6	572.6	679.9	543.9	543.9	42	543.94	6.67%
2004-06-23	0	0.150	0.144	0.190	-	-	0	0	-	536.8	515.3	679.9	-	-	0	-	0.00%
2004-06-21	0	0.150	0.143	0.179	-	-	0	0	-	536.8	511.7	640.6	-	-	0	-	0.00%
2004-06-18	0	0.150	0.146	0.160	0.150	0.155	650,000	98,000	0.1508	536.8	522.5	572.6	536.8	554.7	182	539.53	-7.41%
2004-06-17	0	0.162	0.153	0.163	0.162	0.170	500,000	82,800	0.1656	579.7	547.5	583.3	579.7	608.4	140	592.61	-4.71%
2004-06-16	0	0.170	0.166	0.171	0.170	0.170	50,000	8,500	0.1700	608.4	594.0	611.9	608.4	608.4	14	608.35	-0.58%
2004-06-15	0	0.171	0.121	0.179	-	-	0	0	-	611.9	433.0	640.6	-	-	0	-	0.00%
2004-06-14	0	0.171	0.167	0.175	0.171	0.180	500,000	87,200	0.1744	611.9	597.6	626.2	611.9	644.1	140	624.10	-4.47%
2004-06-11	0	0.179	0.166	0.179	0.169	0.180	510,000	88,430	0.1734	640.6	594.0	640.6	604.8	644.1	143	620.49	-0.56%
2004-06-10	0	0.180	0.180	0.190	0.170	0.174	250,000	43,300	0.1732	644.1	644.1	679.9	608.4	622.7	70	619.80	-6.25%
2004-06-09	0	0.192	-	0.198	-	-	0	0	-	687.1	-	708.6	-	-	0	-	0.00%
2004-06-08	0	0.192	0.180	0.192	0.192	0.192	50,000	9,600	0.1920	687.1	644.1	687.1	687.1	687.1	14	687.08	-3.03%
2004-06-07	0	0.198	-	-	-	-	0	0	-	708.6	-	-	-	-	0	-	0.00%
2004-06-04	0	0.198	0.198	-	-	-	0	0	-	708.6	708.6	-	-	-	0	-	4.21%
2004-06-03	0	0.190	0.170	0.198	-	-	0	0	-	679.9	608.4	708.6	-	-	0	-	0.00%
2004-06-02	0	0.190	0.160	0.198	-	-	0	0	-	679.9	572.6	708.6	-	-	0	-	0.00%
2004-06-01	0	0.190	-	0.190	0.190	0.191	350,000	66,550	0.1901	679.9	-	679.9	679.9	683.5	98	680.43	-3.06%
2004-05-31	0	0.196	0.196	-	-	-	0	0	-	701.4	701.4	-	-	-	0	-	4.26%
2004-05-28	0	0.188	0.188	0.195	0.188	0.188	150,000	28,200	0.1880	672.8	672.8	697.8	672.8	672.8	42	672.77	1.62%
2004-05-27	0	0.185	0.187	0.188	-	-	0	0	-	662.0	669.2	672.8	-	-	0	-	0.00%
2004-05-25	0	0.185	0.177	0.185	0.185	0.185	50,000	9,250	0.1850	662.0	633.4	662.0	662.0	662.0	14	662.03	1.65%
2004-05-24	0	0.182	0.182	0.183	0.172	0.182	170,000	30,540	0.1796	651.3	651.3	654.9	615.5	651.3	48	642.87	1.11%
2004-05-21	0	0.180	0.174	0.180	0.171	0.180	210,000	36,910	0.1758	644.1	622.7	644.1	611.9	644.1	59	628.97	1.12%
2004-05-20	0	0.178	0.178	0.180	-	-	0	0	-	637.0	637.0	644.1	-	-	0	-	3.49%
2004-05-19	0	0.172	0.162	0.180	0.172	0.172	100,000	17,200	0.1720	615.5	579.7	644.1	615.5	615.5	28	615.51	0.00%
2004-05-18	0	0.172	0.164	0.172	0.172	0.172	48,000	8,256	0.1720	615.5	586.9	615.5	615.5	615.5	13	615.51	0.00%
2004-05-17	0	0.172	0.172	0.187	0.172	0.187	28,000	4,966	0.1774	615.5	615.5	669.2	615.5	669.2	8	634.68	-4.44%
2004-05-14	0	0.180	0.175	0.194	0.180	0.180	20,000	3,600	0.1800	644.1	626.2	694.2	644.1	644.1	6	644.14	-4.26%
2004-05-13	0	0.188	0.180	0.190	-	-	0	0	-	672.8	644.1	679.9	-	-	0	-	0.00%
2004-05-12	0	0.188	0.185	0.194	-	-	0	0	-	672.8	662.0	694.2	-	-	0	-	0.00%
2004-05-11	0	0.188	0.188	0.193	0.188	0.188	900,000	169,200	0.1880	672.8	672.8	690.7	672.8	672.8	251	672.77	0.00%
2004-05-10	0	0.188	0.167	0.196	-	-	0	0	-	672.8	597.6	701.4	-	-	0	-	0.00%
2004-05-07	0	0.188	-	-	-	-	0	0	-	672.8	-	-	-	-	0	-	0.00%
2004-05-06	0	0.188	0.183	-	0.188	0.188	176,000	33,088	0.1880	672.8	654.9	-	672.8	672.8	49	672.77	0.00%
2004-05-05	0	0.188	0.182	-	-	-	0	0	-	672.8	651.3	-	-	-	0	-	0.00%
2004-05-04	0	0.188	0.185	0.195	0.185	0.188	200,000	37,300	0.1865	672.8	662.0	697.8	662.0	672.8	56	667.40	-2.08%
2004-05-03	0	0.192	0.192	0.200	0.192	0.192	60,000	11,520	0.1920	687.1	687.1	715.7	687.1	687.1	17	687.08	-4.00%
2004-04-30	0	0.200	0.181	0.200	-	-	0	0	-	715.7	647.7	715.7	-	-	0	-	0.00%
2004-04-29	0	0.200	0.152	0.200	0.200	0.200	60,000	12,000	0.2000	715.7	543.9	715.7	715.7	715.7	17	715.71	-3.85%
2004-04-28	0	0.208	-	0.208	-	-	50,000	10,350	0.2070	744.3	-	744.3	-	-	14	740.76	-0.95%
2004-04-27	0	0.210	-	0.210	-	-	0	0	-	751.5	-	751.5	-	-	0	-	0.00%
2004-04-26	0	0.210	-	0.210	-	-	80,000	16,640	0.2080	751.5	-	751.5	-	-	22	744.34	-4.55%
2004-04-23	0	0.220	-	0.224	-	-	0	0	-	787.3	-	801.6	-	-	0	-	0.00%
2004-04-22	0	0.220	-	0.220	0.200	0.220	102,000	20,440	0.2004	787.3	-	787.3	715.7	787.3	29	717.11	4.76%
2004-04-21	0	0.210	-	0.210	-	-	0	0	-	751.5	-	751.5	-	-	0	-	0.00%
2004-04-20	0	0.210	-	0.210	-	-	0	0	-	751.5	-	751.5	-	-	0	-	-1.87%
2004-04-19	0	0.214	-	0.214	-	-	0	0	-	765.8	-	765.8	-	-	0	-	-4.46%
2004-04-16	0	0.224	0.225	0.226	0.208	0.226	256,000	53,752	0.2100	801.6	805.2	808.8	744.3	808.8	72	751.38	2.75%
2004-04-15	0	0.218	0.218	0.227	-	-	0	0	-	780.1	780.1	812.3	-	-	0	-	8.46%
2004-04-14	0	0.201	0.201	0.227	0.201	0.201	10,000	2,010	0.2010	719.3	719.3	812.3	719.3	719.3	3	719.29	-12.23%
2004-04-13	0	0.229	-	0.230	-	-	0	0	-	819.5	-	823.1	-	-	0	-	0.00%
2004-04-08	0	0.229	0.229	0.230	0.210	0.218	154,000	32,660	0.2121	819.5	819.5	823.1	751.5	780.1	43	758.93	9.05%
2004-04-07	0	0.210	0.206	0.210	0.210	0.210	150,000	31,500	0.2100	751.5	737.2	751.5	751.5	751.5	42	751.49	0.00%
2004-04-06	0	0.210	0.202	0.218	-	-	0	0	-	751.5	722.9	780.1	-	-	0	-	0.00%
2004-04-02	0	0.210	0.186	0.210	-	-	0	0	-	751.5	665.6	751.5	-	-	0	-	0.00%
2004-04-01	0	0.210	0.195	0.213	0.210	0.210	80,000	16,800	0.2100	751.5	697.8	762.2	751.5	751.5	22	751.49	-1.87%
2004-03-31	0	0.214	-	0.219	-	-	0	0	-	765.8	-	783.7	-	-	0	-	0.00%
2004-03-30	0	0.214	0.214	0.215	0.200	0.202	550,000	110,450	0.2008	765.8	765.8	769.4	715.7	722.9	154	718.64	1.90%
2004-03-29	0	0.210	0.205	0.219	0.210	0.215	454,000	96,600	0.2128	751.5	733.6	783.7	751.5	769.4	127	761.43	-6.25%
2004-03-26	0	0.224	0.220	0.224	0.220	0.224	390,000	86,008	0.2205	801.6	787.3	801.6	787.3	801.6	109	789.19	-0.88%
2004-03-25	0	0.226	0.220	0.229	-	-	70,000	15,820	0.2260	808.8	787.3	819.5	-	-	20	808.75	0.00%
2004-03-24	0	0.226	0.220	0.229	-	-	0	0	-	808.8	787.3	819.5	-	-	0	-	0.00%
2004-03-23	0	0.226	0.226	0.227	0.223	0.223	100,000	22,300	0.2230	808.8	808.8	812.3	798.0	798.0	28	798.01	-0.88%
2004-03-22	0	0.228	0.214	0.228	0.214	0.230	270,000	61,040	0.2261	815.9	765.8	815.9	765.8	823.1	75	809.02	2.70%
2004-03-19	0	0.222	0.215	0.222	0.222	0.223	438,000	97,316	0.2222	794.4	769.4	794.4	794.4	798.0	122	795.09	0.00%
2004-03-18	0	0.222	0.230	0.236	0.210	0.229	200,000	43,890	0.2195	794.4	823.1	844.5	751.5	819.5	56	785.31	-3.48%
2004-03-17	0	0.230	0.225	0.230	0.223	0.230	222,050	49,899	0.2247	823.1	805.2	823.1	798.0	823.1	62	804.17	3.14%
2004-03-16	0	0.223	0.223	0.229	0.223	0.230	150,000	34,330	0.2289	798.0	798.0	819.5	798.0	823.1	42	819.01	-5.51%
2004-03-15	0	0.236	0.227	0.236	0.236	0.236	100,000	23,600	0.2360	844.5	812.3	844.5	844.5	844.5	28	844.54	2.61%
2004-03-12	0	0.230	0.225	0.230	0.220	0.230	782,000	173,810	0.2223	823.1	805.2	823.1	787.3	823.1	219	795.38	-2.95%
2004-03-11	0	0.237	-	0.237	0.239	0.239	50,000	11,950	0.2390	848.1	-	848.1	855.3	855.3	14	855.27	-0.84%
2004-03-10	0	0.239	0.221	0.240	0.235	0.239	100,000	23,700	0.2370	855.3	790.9	858.9	841.0	855.3	28	848.11	5.29%
2004-03-09	0	0.227	0.222	0.235	0.227	0.230	308,000	70,030	0.2274	812.3	794.4	841.0	812.3	823.1	86	813.65	-1.73%
2004-03-08	0	0.231	0.231	0.239	0.231	0.239	220,000	52,320	0.2378	826.6	826.6	855.3	826.6	855.3	61	851.04	0.43%
2004-03-05	0	0.230	0.229	0.230	0.228	0.239	394,000	91,158	0.2314	823.1	819.5	823.1	815.9	855.3	110	827.95	-3.36%
2004-03-04	0	0.238	0.235	0.238	0.235	0.238	38,000	8,954	0.2356	851.7	841.0	851.7	841.0	851.7	11	843.22	0.42%
2004-03-03	0	0.237	0.235	0.237	0.238	0.238	500,000	119,000	0.2380	848.1	841.0	848.1	851.7	851.7	140	851.69	-0.84%
2004-03-02	0	0.239	0.234	0.239	0.234	0.239	200,000	46,972	0.2349	855.3	837.4	855.3	837.4	855.3	56	840.46	2.14%
2004-03-01	0	0.234	0.234	0.239	0.234	0.240	390,000	92,912	0.2382	837.4	837.4	855.3	837.4	858.9	109	852.54	-2.50%
2004-02-27	0	0.240	0.240	0.244	0.239	0.244	1,139,155	276,354	0.2426	858.9	858.9	873.2	855.3	873.2	318	868.14	-1.23%
2004-02-26	0	0.243	0.239	0.245	0.238	0.244	390,000	94,850	0.2432	869.6	855.3	876.7	851.7	873.2	109	870.32	1.25%
2004-02-25	0	0.240	0.235	0.240	0.235	0.240	566,000	134,740	0.2381	858.9	841.0	858.9	841.0	858.9	158	851.90	-2.04%
2004-02-24	0	0.245	0.238	0.245	0.240	0.246	714,000	173,032	0.2423	876.7	851.7	876.7	858.9	880.3	200	867.23	4.70%
2004-02-23	0	0.234	0.234	0.240	0.234	0.236	542,000	127,294	0.2349	837.4	837.4	858.9	837.4	844.5	151	840.46	-3.31%
2004-02-20	0	0.242	0.242	0.244	0.242	0.245	870,000	211,410	0.2430	866.0	866.0	873.2	866.0	876.7	243	869.59	-1.63%
2004-02-19	0	0.246	0.246	0.247	0.240	0.250	1,542,000	379,572	0.2462	880.3	880.3	883.9	858.9	894.6	431	880.88	-0.81%
2004-02-18	0	0.248	0.242	0.250	0.235	0.248	2,226,000	534,994	0.2403	887.5	866.0	894.6	841.0	887.5	622	860.06	5.08%
2004-02-17	0	0.236	0.236	0.244	0.235	0.243	1,526,000	365,422	0.2395	844.5	844.5	873.2	841.0	869.6	426	856.93	-1.26%
2004-02-16	0	0.239	0.239	0.244	0.239	0.245	1,610,000	391,860	0.2434	855.3	855.3	873.2	855.3	876.7	450	870.99	-0.42%
2004-02-13	0	0.240	0.238	0.240	0.232	0.240	1,054,000	249,656	0.2369	858.9	851.7	858.9	830.2	858.9	295	847.63	1.27%
2004-02-12	0	0.237	0.237	0.240	0.230	0.236	1,520,000	355,120	0.2336	848.1	848.1	858.9	823.1	844.5	425	836.06	0.00%
2004-02-11	0	0.237	0.236	0.239	0.236	0.242	5,640,000	1,346,720	0.2388	848.1	844.5	855.3	844.5	866.0	1,576	854.48	-0.84%
2004-02-10	0	0.239	0.236	0.239	0.234	0.255	12,056,000	2,895,220	0.2401	855.3	844.5	855.3	837.4	912.5	3,369	859.38	-4.40%
2004-02-09	0	0.250	0.246	0.250	0.245	0.255	13,738,000	3,417,910	0.2488	894.6	880.3	894.6	876.7	912.5	3,839	890.31	2.04%
2004-02-06	0	0.245	0.245	0.247	0.244	0.285	21,872,000	5,657,328	0.2587	876.7	876.7	883.9	873.2	1,020	6,112	925.61	-7.55%
2004-02-05	0	0.265	0.255	0.260	0.242	0.280	64,612,000	16,670,010	0.2580	948.3	912.5	930.4	866.0	1,002	18,055	923.27	8.16%
2004-02-04	1	-	-	-	-	-	0	0	-	876.7	-	-	-	-	0	-	0.00%
2004-02-03	1	-	-	-	-	-	0	0	-	876.7	-	-	-	-	0	-	0.00%
2004-02-02	0	0.245	0.245	0.255	0.245	0.250	266,000	65,920	0.2478	876.7	876.7	912.5	876.7	894.6	74	886.83	-5.77%
2004-01-30	0	0.260	0.250	0.260	0.255	0.265	1,150,000	298,750	0.2598	930.4	894.6	930.4	912.5	948.3	321	929.64	0.00%
2004-01-29	0	0.260	0.250	0.260	0.241	0.280	4,156,000	1,057,716	0.2545	930.4	894.6	930.4	862.4	1,002	1,161	910.75	6.12%
2004-01-28	0	0.245	0.245	0.249	0.239	0.255	2,554,000	624,696	0.2446	876.7	876.7	891.1	855.3	912.5	714	875.29	0.00%
2004-01-27	0	0.245	0.243	0.250	0.236	0.245	810,000	197,400	0.2437	876.7	869.6	894.6	844.5	876.7	226	872.10	2.08%
2004-01-26	0	0.240	0.233	0.240	-	-	0	0	-	858.9	833.8	858.9	-	-	0	-	-4.00%
2004-01-21	0	0.250	0.250	-	0.240	0.245	100,000	24,250	0.2425	894.6	894.6	-	858.9	876.7	28	867.80	6.38%
2004-01-20	0	0.235	0.232	0.240	0.230	0.235	180,000	41,650	0.2314	841.0	830.2	858.9	823.1	841.0	50	828.03	2.17%
2004-01-19	0	0.230	0.228	0.240	0.230	0.230	350,000	80,500	0.2300	823.1	815.9	858.9	823.1	823.1	98	823.06	-4.17%
2004-01-16	0	0.240	0.216	0.245	-	-	0	0	-	858.9	773.0	876.7	-	-	0	-	0.00%
2004-01-15	0	0.240	-	0.245	-	-	0	0	-	858.9	-	876.7	-	-	0	-	0.00%
2004-01-14	0	0.240	0.230	0.240	0.240	0.240	40,000	9,600	0.2400	858.9	823.1	858.9	858.9	858.9	11	858.85	-2.04%
2004-01-13	0	0.245	0.245	0.250	0.244	0.245	644,000	157,176	0.2441	876.7	876.7	894.6	873.2	876.7	180	873.39	0.41%
2004-01-12	0	0.244	-	0.244	-	-	0	0	-	873.2	-	873.2	-	-	0	-	0.00%
2004-01-09	0	0.244	0.244	0.245	0.220	0.240	530,000	121,490	0.2292	873.2	873.2	876.7	787.3	858.9	148	820.30	8.44%
2004-01-08	0	0.225	0.216	0.230	0.216	0.225	100,000	22,050	0.2205	805.2	773.0	823.1	773.0	805.2	28	789.07	1.35%
2004-01-07	0	0.222	0.216	-	-	-	0	0	-	794.4	773.0	-	-	-	0	-	0.00%
2004-01-06	0	0.222	0.215	-	-	-	0	0	-	794.4	769.4	-	-	-	0	-	0.00%
2004-01-05	0	0.222	0.221	0.226	0.221	0.224	488,000	108,808	0.2230	794.4	790.9	808.8	790.9	801.6	136	797.90	0.00%
2004-01-02	0	0.222	0.219	0.225	0.217	0.222	550,000	121,100	0.2202	794.4	783.7	805.2	776.5	794.4	154	787.93	0.91%
2003-12-31	0	0.220	0.212	0.227	0.220	0.227	402,000	88,654	0.2205	787.3	758.7	812.3	787.3	812.3	112	789.18	-2.65%
2003-12-30	0	0.226	0.226	0.230	0.226	0.226	30,000	6,780	0.2260	808.8	808.8	823.1	808.8	808.8	8	808.75	2.26%
2003-12-29	0	0.221	0.221	0.230	0.220	0.221	466,000	102,820	0.2206	790.9	790.9	823.1	787.3	790.9	130	789.58	0.91%
2003-12-24	0	0.219	0.219	-	0.211	0.216	160,000	34,300	0.2144	783.7	783.7	-	755.1	773.0	45	767.15	-3.10%
2003-12-23	0	0.226	0.226	-	0.225	0.226	150,000	33,850	0.2257	808.8	808.8	-	805.2	808.8	42	807.56	-1.74%
2003-12-22	0	0.230	0.230	0.241	0.226	0.226	60,000	13,560	0.2260	823.1	823.1	862.4	808.8	808.8	17	808.75	-1.29%
2003-12-19	0	0.233	0.232	0.239	0.233	0.239	360,000	84,370	0.2344	833.8	830.2	855.3	833.8	855.3	101	838.67	0.87%
2003-12-18	0	0.231	0.231	0.240	0.231	0.235	336,000	78,688	0.2342	826.6	826.6	858.9	826.6	841.0	94	838.06	-2.94%
2003-12-17	0	0.238	0.238	0.239	0.231	0.234	270,000	62,870	0.2329	851.7	851.7	855.3	826.6	837.4	75	833.27	-0.42%
2003-12-16	0	0.239	0.239	0.240	0.234	0.234	100,000	23,400	0.2340	855.3	855.3	858.9	837.4	837.4	28	837.38	-1.65%
2003-12-15	0	0.243	0.242	0.243	0.230	0.260	2,364,000	562,564	0.2380	869.6	866.0	869.6	823.1	930.4	661	851.59	-8.30%
2003-12-12	0	0.265	0.265	0.270	0.265	0.265	229,700	60,828	0.2648	948.3	948.3	966.2	948.3	948.3	64	947.65	0.00%
2003-12-11	0	0.265	0.265	0.270	0.265	0.265	100,000	26,500	0.2650	948.3	948.3	966.2	948.3	948.3	28	948.31	-1.85%
2003-12-10	0	0.270	0.265	0.270	0.265	0.275	387,145	106,365	0.2747	966.2	948.3	966.2	948.3	984.1	108	983.18	-1.82%
2003-12-09	0	0.275	0.275	0.280	0.270	0.270	160,000	43,200	0.2700	984.1	984.1	1,002	966.2	966.2	45	966.21	-1.79%
2003-12-08	0	0.280	0.270	0.280	0.285	0.300	286,000	84,540	0.2956	1,002	966.2	1,002	1,020	1,074	80	1,057.8	5.66%
2003-12-05	0	0.265	0.265	0.270	0.250	0.265	110,000	29,000	0.2636	948.3	948.3	966.2	894.6	948.3	31	943.43	-1.85%
2003-12-04	0	0.270	0.265	0.270	0.270	0.275	300,000	81,500	0.2717	966.2	948.3	966.2	966.2	984.1	84	972.17	-1.82%
2003-12-03	0	0.275	0.275	0.280	0.265	0.275	190,000	51,730	0.2723	984.1	984.1	1,002	948.3	984.1	53	974.31	0.00%
2003-12-02	0	0.275	0.275	0.280	0.275	0.280	1,018,000	282,690	0.2777	984.1	984.1	1,002	984.1	1,002	284	993.73	-3.51%
2003-12-01	0	0.285	0.275	0.285	0.285	0.285	2,000	570	0.2850	1,020	984.1	1,020	1,020	1,020	1	1,019.9	3.64%
2003-11-28	0	0.275	0.275	0.280	0.265	0.265	20,000	5,300	0.2650	984.1	984.1	1,002	948.3	948.3	6	948.31	3.77%
2003-11-27	0	0.265	0.260	0.265	0.260	0.275	1,094,000	289,800	0.2649	948.3	930.4	948.3	930.4	984.1	306	947.95	-3.64%
2003-11-26	0	0.275	0.265	0.280	-	-	0	0	-	984.1	948.3	1,002	-	-	0	-	0.00%
2003-11-25	0	0.275	0.265	0.280	-	-	0	0	-	984.1	948.3	1,002	-	-	0	-	0.00%
2003-11-24	0	0.275	0.265	0.280	-	-	0	0	-	984.1	948.3	1,002	-	-	0	-	0.00%
2003-11-21	0	0.275	0.265	0.275	0.260	0.275	196,000	51,460	0.2626	984.1	948.3	984.1	930.4	984.1	55	939.55	3.77%
2003-11-20	0	0.265	0.265	0.280	0.265	0.270	210,000	56,650	0.2698	948.3	948.3	1,002	948.3	966.2	59	965.35	-1.85%
2003-11-19	0	0.270	0.270	0.280	0.270	0.270	180,000	48,600	0.2700	966.2	966.2	1,002	966.2	966.2	50	966.21	-1.82%
2003-11-18	0	0.275	0.270	0.280	0.270	0.280	960,000	265,800	0.2769	984.1	966.2	1,002	966.2	1,002	268	990.81	-3.51%
2003-11-17	0	0.285	0.285	0.290	0.280	0.290	936,000	268,630	0.2870	1,020	1,020	1,038	1,002	1,038	262	1,027.0	-1.72%
2003-11-14	0	0.290	0.285	0.290	0.285	0.305	3,666,000	1,086,960	0.2965	1,038	1,020	1,038	1,020	1,091	1,024	1,061.0	-1.69%
2003-11-13	0	0.295	0.295	0.300	0.270	0.300	10,152,000	2,892,140	0.2849	1,056	1,056	1,074	966.2	1,074	2,837	1,019.5	7.27%
2003-11-12	0	0.275	0.270	0.275	0.255	0.275	6,334,000	1,716,140	0.2709	984.1	966.2	984.1	912.5	984.1	1,770	969.57	7.84%
2003-11-11	0	0.255	0.250	0.255	0.250	0.260	822,000	207,520	0.2525	912.5	894.6	912.5	894.6	930.4	230	903.43	-1.92%
2003-11-10	0	0.260	0.250	0.260	0.250	0.260	690,000	172,520	0.2500	930.4	894.6	930.4	894.6	930.4	193	894.74	4.00%
2003-11-07	0	0.250	0.250	0.255	0.250	0.255	380,000	95,110	0.2503	894.6	894.6	912.5	894.6	912.5	106	895.67	0.00%
2003-11-06	0	0.250	0.250	0.255	0.247	0.265	410,000	102,230	0.2493	894.6	894.6	912.5	883.9	948.3	115	892.28	0.00%
2003-11-05	0	0.250	0.250	0.260	0.250	0.250	726,000	181,500	0.2500	894.6	894.6	930.4	894.6	894.6	203	894.64	0.00%
2003-11-04	0	0.250	0.250	0.255	0.250	0.250	400,000	100,000	0.2500	894.6	894.6	912.5	894.6	894.6	112	894.64	0.00%
2003-11-03	0	0.250	0.249	0.250	0.250	0.265	1,556,000	389,300	0.2502	894.6	891.1	894.6	894.6	948.3	435	895.33	0.40%
2003-10-31	0	0.249	0.246	0.249	0.245	0.249	488,000	119,568	0.2450	891.1	880.3	891.1	876.7	891.1	136	876.80	-0.40%
2003-10-30	0	0.250	0.249	0.250	0.247	0.250	2,232,000	556,754	0.2494	894.6	891.1	894.6	883.9	894.6	624	892.64	1.63%
2003-10-29	0	0.246	0.246	0.255	0.240	0.250	570,000	139,218	0.2442	880.3	880.3	912.5	858.9	894.6	159	874.03	1.23%
2003-10-28	0	0.243	0.237	0.275	-	-	0	0	-	869.6	848.1	984.1	-	-	0	-	0.00%
2003-10-27	0	0.243	0.243	0.265	0.243	0.245	90,000	21,910	0.2434	869.6	869.6	948.3	869.6	876.7	25	871.18	-0.82%
2003-10-24	0	0.245	0.237	0.275	-	-	0	0	-	876.7	848.1	984.1	-	-	0	-	0.00%
2003-10-23	0	0.245	0.245	0.250	0.245	0.247	440,000	108,000	0.2455	876.7	876.7	894.6	876.7	883.9	123	878.37	-2.00%
2003-10-22	0	0.250	0.250	0.260	0.250	0.250	648,000	162,000	0.2500	894.6	894.6	930.4	894.6	894.6	181	894.64	0.00%
2003-10-21	0	0.250	0.250	0.255	0.250	0.255	730,000	183,150	0.2509	894.6	894.6	912.5	894.6	912.5	204	897.82	0.00%
2003-10-20	0	0.250	0.250	0.265	0.250	0.255	400,000	100,550	0.2514	894.6	894.6	948.3	894.6	912.5	112	899.56	-5.66%
2003-10-17	0	0.265	0.250	0.260	0.250	0.275	2,495,700	652,188	0.2613	948.3	894.6	930.4	894.6	984.1	697	935.16	0.00%
2003-10-16	0	0.265	0.255	0.265	0.240	0.265	1,258,000	317,340	0.2523	948.3	912.5	948.3	858.9	948.3	352	902.71	7.72%
2003-10-15	0	0.246	0.244	0.260	0.242	0.255	346,000	84,650	0.2447	880.3	873.2	930.4	866.0	912.5	97	875.50	-1.60%
2003-10-14	0	0.250	0.240	0.250	0.237	0.250	842,000	201,700	0.2395	894.6	858.9	894.6	848.1	894.6	235	857.24	4.17%
2003-10-13	0	0.240	0.240	0.248	0.237	0.237	250,000	59,250	0.2370	858.9	858.9	887.5	848.1	848.1	70	848.11	1.27%
2003-10-10	0	0.237	0.237	0.243	0.229	0.245	572,000	134,640	0.2354	848.1	848.1	869.6	819.5	876.7	160	842.33	0.85%
2003-10-09	0	0.235	0.231	-	0.223	0.235	200,000	45,930	0.2297	841.0	826.6	-	798.0	841.0	56	821.81	-2.08%
2003-10-08	0	0.240	0.240	0.250	0.240	0.240	90,000	21,600	0.2400	858.9	858.9	894.6	858.9	858.9	25	858.85	0.00%
2003-10-07	0	0.240	0.240	0.250	0.240	0.240	220,000	52,800	0.2400	858.9	858.9	894.6	858.9	858.9	61	858.85	0.00%
2003-10-06	0	0.240	-	0.250	0.240	0.246	180,000	43,680	0.2427	858.9	-	894.6	858.9	880.3	50	868.39	-4.00%
2003-10-03	0	0.250	0.224	0.250	-	-	0	0	-	894.6	801.6	894.6	-	-	0	-	0.00%
2003-10-02	0	0.250	-	0.255	0.250	0.250	100,000	25,000	0.2500	894.6	-	912.5	894.6	894.6	28	894.64	0.00%
2003-09-30	0	0.250	0.246	0.255	0.220	0.265	330,000	82,200	0.2491	894.6	880.3	912.5	787.3	948.3	92	891.38	0.00%
2003-09-29	0	0.250	0.200	0.250	-	-	0	0	-	894.6	715.7	894.6	-	-	0	-	0.00%
2003-09-26	0	0.250	-	0.260	-	-	0	0	-	894.6	-	930.4	-	-	0	-	0.00%
2003-09-25	0	0.250	0.250	0.260	0.250	0.250	198,000	49,500	0.2500	894.6	894.6	930.4	894.6	894.6	55	894.64	0.00%
2003-09-24	0	0.250	0.245	0.255	0.250	0.260	104,000	26,040	0.2504	894.6	876.7	912.5	894.6	930.4	29	896.01	0.81%
2003-09-23	0	0.248	-	0.255	-	-	0	0	-	887.5	-	912.5	-	-	0	-	0.00%
2003-09-22	0	0.248	-	0.255	-	-	0	0	-	887.5	-	912.5	-	-	0	-	0.00%
2003-09-19	0	0.248	0.247	0.248	0.247	0.250	654,000	162,278	0.2481	887.5	883.9	887.5	883.9	894.6	183	887.95	-0.80%
2003-09-18	0	0.250	0.250	0.260	0.250	0.260	390,000	99,700	0.2556	894.6	894.6	930.4	894.6	930.4	109	914.82	-1.96%
2003-09-17	0	0.255	0.250	0.260	0.250	0.255	370,000	93,150	0.2518	912.5	894.6	930.4	894.6	912.5	103	900.92	0.00%
2003-09-16	0	0.255	0.255	0.260	0.250	0.255	410,000	102,900	0.2510	912.5	912.5	930.4	894.6	912.5	115	898.13	2.82%
2003-09-15	0	0.248	0.248	0.265	0.247	0.248	210,000	52,030	0.2478	887.5	887.5	948.3	883.9	887.5	59	886.63	-0.80%
2003-09-11	0	0.250	0.250	0.255	0.250	0.255	500,000	127,000	0.2540	894.6	894.6	912.5	894.6	912.5	140	908.95	-1.96%
2003-09-10	0	0.255	0.248	0.255	0.247	0.255	672,000	168,436	0.2506	912.5	887.5	912.5	883.9	912.5	188	896.96	2.00%
2003-09-09	0	0.250	0.250	0.270	0.250	0.270	910,000	235,860	0.2592	894.6	894.6	966.2	894.6	966.2	254	927.51	-7.41%
2003-09-08	0	0.270	0.270	0.275	0.265	0.280	780,000	210,860	0.2703	966.2	966.2	984.1	948.3	1,002	218	967.40	-1.82%
2003-09-05	0	0.275	0.270	0.275	0.265	0.275	336,000	90,470	0.2693	984.1	966.2	984.1	948.3	984.1	94	963.54	3.77%
2003-09-04	0	0.265	0.265	0.275	0.265	0.285	1,920,000	517,200	0.2694	948.3	948.3	984.1	948.3	1,020	537	963.97	-7.02%
2003-09-03	0	0.285	0.280	0.290	0.260	0.285	2,234,000	614,090	0.2749	1,020	1,002	1,038	930.4	1,020	624	983.68	7.55%
2003-09-02	0	0.265	0.260	0.265	0.260	0.270	1,088,000	289,170	0.2658	948.3	930.4	948.3	930.4	966.2	304	951.11	-5.36%
2003-09-01	0	0.280	0.275	0.280	0.270	0.290	11,400,000	3,193,230	0.2801	1,002	984.1	1,002	966.2	1,038	3,186	1,002.4	1.82%
2003-08-29	0	0.275	0.270	0.275	0.270	0.280	5,812,000	1,600,110	0.2753	984.1	966.2	984.1	966.2	1,002	1,624	985.21	0.00%
2003-08-28	0	0.275	0.270	0.275	0.270	0.285	5,002,000	1,364,740	0.2728	984.1	966.2	984.1	966.2	1,020	1,398	976.37	0.00%
2003-08-27	0	0.275	0.270	0.275	0.265	0.305	14,862,000	4,100,780	0.2759	984.1	966.2	984.1	948.3	1,091	4,153	987.40	-5.17%
2003-08-26	0	0.290	0.275	0.290	0.255	0.290	3,604,000	988,710	0.2743	1,038	984.1	1,038	912.5	1,038	1,007	981.73	9.43%
2003-08-25	0	0.265	0.255	0.265	0.255	0.265	864,000	223,810	0.2590	948.3	912.5	948.3	912.5	948.3	241	926.98	0.00%
2003-08-22	0	0.265	0.260	0.265	0.242	0.275	6,580,000	1,693,720	0.2574	948.3	930.4	948.3	866.0	984.1	1,839	921.13	9.05%
2003-08-21	0	0.243	0.243	0.245	0.240	0.247	1,376,000	334,548	0.2431	869.6	869.6	876.7	858.9	883.9	385	870.05	2.97%
2003-08-20	0	0.236	0.236	0.240	0.235	0.243	1,082,000	256,098	0.2367	844.5	844.5	858.9	841.0	869.6	302	847.00	0.43%
2003-08-19	0	0.235	0.235	0.241	0.235	0.250	1,668,000	401,494	0.2407	841.0	841.0	862.4	841.0	894.6	466	861.37	-2.89%
2003-08-18	0	0.242	0.240	0.242	0.233	0.242	1,150,000	274,022	0.2383	866.0	858.9	866.0	833.8	866.0	321	852.69	1.68%
2003-08-15	0	0.238	0.236	0.238	0.232	0.239	1,216,000	287,712	0.2366	851.7	844.5	851.7	830.2	855.3	340	846.70	2.15%
2003-08-14	0	0.233	0.233	0.234	0.225	0.234	1,376,000	316,064	0.2297	833.8	833.8	837.4	805.2	837.4	385	821.98	0.00%
2003-08-13	0	0.233	0.232	0.233	0.225	0.234	2,213,600	511,374	0.2310	833.8	830.2	833.8	805.2	837.4	619	826.70	3.56%
2003-08-12	0	0.225	0.223	0.225	0.219	0.225	2,244,000	500,412	0.2230	805.2	798.0	805.2	783.7	805.2	627	798.01	1.35%
2003-08-11	0	0.222	0.222	0.223	0.220	0.223	690,000	153,030	0.2218	794.4	794.4	798.0	787.3	798.0	193	793.66	1.37%
2003-08-08	0	0.219	0.219	0.222	0.217	0.225	448,000	98,316	0.2195	783.7	783.7	794.4	776.5	805.2	125	785.33	0.00%
2003-08-07	0	0.219	0.219	0.221	0.219	0.228	1,794,000	396,144	0.2208	783.7	783.7	790.9	783.7	815.9	501	790.20	-0.90%
2003-08-06	0	0.221	0.221	0.224	0.218	0.224	1,994,000	442,950	0.2221	790.9	790.9	801.6	780.1	801.6	557	794.94	-1.34%
2003-08-05	0	0.224	0.220	0.224	0.218	0.224	1,092,000	240,728	0.2204	801.6	787.3	801.6	780.1	801.6	305	788.88	0.45%
2003-08-04	0	0.223	0.222	0.225	0.217	0.225	1,436,000	314,880	0.2193	798.0	794.4	805.2	776.5	805.2	401	784.69	-1.76%
2003-08-01	0	0.227	0.226	0.235	0.226	0.241	2,052,000	482,978	0.2354	812.3	808.8	841.0	808.8	862.4	573	842.28	-1.30%
2003-07-31	0	0.230	0.230	0.235	0.227	0.242	3,790,000	881,036	0.2325	823.1	823.1	841.0	812.3	866.0	1,059	831.88	0.00%
2003-07-30	0	0.230	0.227	0.230	0.217	0.230	2,740,000	614,716	0.2243	823.1	812.3	823.1	776.5	823.1	766	802.84	5.99%
2003-07-29	0	0.217	0.215	0.218	0.210	0.225	1,352,000	291,962	0.2159	776.5	769.4	780.1	751.5	805.2	378	772.78	-3.56%
2003-07-28	0	0.225	0.220	0.225	0.215	0.225	2,552,000	561,440	0.2200	805.2	787.3	805.2	769.4	805.2	713	787.28	0.00%
2003-07-25	0	0.225	0.220	0.225	0.220	0.290	6,630,000	1,567,182	0.2364	805.2	787.3	805.2	787.3	1,038	1,853	845.89	-21.05%
2003-07-24	0	0.285	0.285	0.300	0.280	0.290	1,490,000	424,650	0.2850	1,020	1,020	1,074	1,002	1,038	416	1,019.9	-1.72%
2003-07-23	0	0.290	0.280	0.295	0.280	0.290	554,000	156,000	0.2816	1,038	1,002	1,056	1,002	1,038	155	1,007.7	3.57%
2003-07-22	0	0.280	0.280	0.285	0.270	0.280	1,090,000	298,100	0.2735	1,002	1,002	1,020	966.2	1,002	305	978.68	-1.75%
2003-07-21	0	0.285	0.280	0.290	0.280	0.285	810,000	230,350	0.2844	1,020	1,002	1,038	1,002	1,020	226	1,017.7	0.00%
2003-07-18	0	0.285	0.280	0.290	0.280	0.285	592,000	167,220	0.2825	1,020	1,002	1,038	1,002	1,020	165	1,010.8	-3.39%
2003-07-17	0	0.295	0.280	0.295	0.280	0.300	3,624,000	1,064,410	0.2937	1,056	1,002	1,056	1,002	1,074	1,013	1,051.1	-1.67%
2003-07-16	0	0.300	0.300	0.305	0.285	0.315	11,738,000	3,546,620	0.3021	1,074	1,074	1,091	1,020	1,127	3,280	1,081.3	5.26%
2003-07-15	0	0.285	0.275	0.285	0.280	0.290	2,902,000	821,190	0.2830	1,020	984.1	1,020	1,002	1,038	811	1,012.6	1.79%
2003-07-14	0	0.280	0.280	0.285	0.265	0.280	2,542,000	686,940	0.2702	1,002	1,002	1,020	948.3	1,002	710	967.05	7.69%
2003-07-11	0	0.260	0.260	0.270	0.260	0.260	80,000	20,800	0.2600	930.4	930.4	966.2	930.4	930.4	22	930.42	-1.89%
2003-07-10	0	0.265	0.260	0.270	0.265	0.265	528,000	139,920	0.2650	948.3	930.4	966.2	948.3	948.3	148	948.31	1.92%
2003-07-09	0	0.260	0.260	0.265	0.260	0.265	904,000	237,790	0.2630	930.4	930.4	948.3	930.4	948.3	253	941.31	-1.89%
2003-07-08	0	0.265	0.260	0.270	0.260	0.265	862,000	227,920	0.2644	948.3	930.4	966.2	930.4	948.3	241	946.20	0.00%
2003-07-07	0	0.265	0.260	0.265	0.260	0.265	396,000	104,350	0.2635	948.3	930.4	948.3	930.4	948.3	111	942.98	0.00%
2003-07-04	0	0.265	0.255	0.270	0.265	0.265	50,000	13,250	0.2650	948.3	912.5	966.2	948.3	948.3	14	948.31	-1.85%
2003-07-03	0	0.270	0.260	0.270	0.255	0.270	1,476,000	386,640	0.2620	966.2	930.4	966.2	912.5	966.2	412	937.40	0.00%
2003-07-02	0	0.270	0.265	0.270	0.265	0.270	302,000	80,210	0.2656	966.2	948.3	966.2	948.3	966.2	84	950.45	1.89%
2003-06-30	0	0.265	0.265	0.270	0.265	0.270	500,000	134,050	0.2681	948.3	948.3	966.2	948.3	966.2	140	959.41	0.00%
2003-06-27	0	0.265	0.265	0.270	0.265	0.270	98,000	26,270	0.2681	948.3	948.3	966.2	948.3	966.2	27	959.27	-1.85%
2003-06-26	0	0.270	0.260	0.270	0.260	0.270	1,302,000	345,510	0.2654	966.2	930.4	966.2	930.4	966.2	364	949.63	1.89%
2003-06-25	0	0.265	0.265	0.270	0.265	0.270	576,000	152,990	0.2656	948.3	948.3	966.2	948.3	966.2	161	950.49	0.00%
2003-06-24	0	0.265	0.265	0.275	0.265	0.270	1,794,000	480,280	0.2677	948.3	948.3	984.1	948.3	966.2	501	958.03	-1.85%
2003-06-23	0	0.270	0.265	0.275	0.270	0.280	1,576,000	431,870	0.2740	966.2	948.3	984.1	966.2	1,002	440	980.62	0.00%
2003-06-20	0	0.270	0.270	0.275	0.265	0.270	1,024,000	274,000	0.2676	966.2	966.2	984.1	948.3	966.2	286	957.54	1.89%
2003-06-19	0	0.265	0.265	0.270	0.265	0.270	900,000	238,750	0.2653	948.3	948.3	966.2	948.3	966.2	251	949.31	0.00%
2003-06-18	0	0.265	0.265	0.270	0.265	0.270	1,908,000	507,570	0.2660	948.3	948.3	966.2	948.3	966.2	533	951.97	-1.85%
2003-06-17	0	0.270	0.265	0.270	0.270	0.285	4,216,000	1,172,180	0.2780	966.2	948.3	966.2	966.2	1,020	1,178	994.95	-1.82%
2003-06-16	0	0.275	0.270	0.280	0.250	0.280	6,886,000	1,881,150	0.2732	984.1	966.2	1,002	894.6	1,002	1,924	977.60	11.34%
2003-06-13	0	0.247	0.243	0.250	0.243	0.250	860,000	211,570	0.2460	883.9	869.6	894.6	869.6	894.6	240	880.36	-1.20%
2003-06-12	0	0.250	0.247	0.255	0.235	0.250	1,260,000	311,910	0.2475	894.6	883.9	912.5	841.0	894.6	352	885.86	6.38%
2003-06-11	0	0.235	0.235	0.240	0.225	0.240	960,000	220,200	0.2294	841.0	841.0	858.9	805.2	858.9	268	820.83	5.86%
2003-06-10	0	0.222	0.215	-	-	-	0	0	-	794.4	769.4	-	-	-	0	-	0.00%
2003-06-09	0	0.222	0.216	-	-	-	0	0	-	794.4	773.0	-	-	-	0	-	0.00%
2003-06-06	0	0.222	0.220	0.250	-	-	0	0	-	794.4	787.3	894.6	-	-	0	-	0.00%
2003-06-05	0	0.222	0.222	0.250	0.220	0.220	10,000	2,200	0.2200	794.4	794.4	894.6	787.3	787.3	3	787.28	-3.48%
2003-06-03	0	0.230	0.230	-	0.222	0.230	590,000	134,100	0.2273	823.1	823.1	-	794.4	823.1	165	813.36	0.00%
2003-06-02	0	0.230	0.225	0.231	0.230	0.231	380,000	87,580	0.2305	823.1	805.2	826.6	823.1	826.6	106	824.76	0.00%
2003-05-30	0	0.230	0.222	-	0.230	0.230	70,000	16,100	0.2300	823.1	794.4	-	823.1	823.1	20	823.06	0.00%
2003-05-29	0	0.230	0.226	0.230	0.223	0.230	210,000	47,350	0.2255	823.1	808.8	823.1	798.0	823.1	59	806.88	0.00%
2003-05-28	0	0.230	0.230	0.239	0.230	0.232	356,000	82,000	0.2303	823.1	823.1	855.3	823.1	830.2	99	824.27	0.44%
2003-05-27	0	0.229	0.230	0.234	0.221	0.236	370,000	84,840	0.2293	819.5	823.1	837.4	790.9	844.5	103	820.55	0.44%
2003-05-26	0	0.228	0.227	0.234	0.225	0.231	620,000	141,880	0.2288	815.9	812.3	837.4	805.2	826.6	173	818.91	3.64%
2003-05-23	0	0.220	0.220	0.235	0.220	0.228	310,000	69,080	0.2228	787.3	787.3	841.0	787.3	815.9	87	797.44	-4.76%
2003-05-22	0	0.231	0.226	0.235	0.230	0.235	180,000	41,790	0.2322	826.6	808.8	841.0	823.1	841.0	50	830.82	0.00%
2003-05-21	0	0.231	0.230	0.231	0.228	0.235	720,000	168,720	0.2343	826.6	823.1	826.6	815.9	841.0	201	838.57	-1.70%
2003-05-20	0	0.235	0.232	0.239	-	-	0	0	-	841.0	830.2	855.3	-	-	0	-	0.00%
2003-05-19	0	0.235	0.225	0.240	0.221	0.235	270,000	62,570	0.2317	841.0	805.2	858.9	790.9	841.0	75	829.29	3.07%
2003-05-16	0	0.228	0.222	0.230	-	-	30,000	6,660	0.2220	815.9	794.4	823.1	-	-	8	794.44	0.00%
2003-05-15	0	0.228	0.224	0.230	0.223	0.228	200,000	44,980	0.2249	815.9	801.6	823.1	798.0	815.9	56	804.81	-0.87%
2003-05-14	0	0.230	-	0.230	-	-	0	0	-	823.1	-	823.1	-	-	0	-	0.00%
2003-05-13	0	0.230	0.215	0.230	-	-	0	0	-	823.1	769.4	823.1	-	-	0	-	0.00%
2003-05-12	0	0.230	0.222	0.232	0.230	0.240	190,000	44,660	0.2351	823.1	794.4	830.2	823.1	858.9	53	841.15	-4.17%
2003-05-09	0	0.240	0.240	-	0.222	0.229	1,276,000	286,324	0.2244	858.9	858.9	-	794.4	819.5	357	803.00	5.26%
2003-05-07	0	0.228	0.221	0.228	0.225	0.228	400,000	90,900	0.2273	815.9	790.9	815.9	805.2	815.9	112	813.22	5.56%
2003-05-06	0	0.216	0.216	-	0.210	0.221	924,000	198,020	0.2143	773.0	773.0	-	751.5	790.9	258	766.91	5.37%
2003-05-05	0	0.205	0.205	-	0.205	0.205	24,000	4,920	0.2050	733.6	733.6	-	733.6	733.6	7	733.60	-2.38%
2003-05-02	0	0.210	0.205	-	-	-	0	0	-	751.5	733.6	-	-	-	0	-	0.00%
2003-04-30	0	0.210	0.205	0.215	-	-	0	0	-	751.5	733.6	769.4	-	-	0	-	0.00%
2003-04-29	0	0.210	0.207	-	0.200	0.210	890,000	183,450	0.2061	751.5	740.8	-	715.7	751.5	249	737.62	5.00%
2003-04-28	0	0.200	0.188	-	-	-	0	0	-	715.7	672.8	-	-	-	0	-	0.00%
2003-04-25	0	0.200	-	0.210	0.200	0.200	200,000	40,000	0.2000	715.7	-	751.5	715.7	715.7	56	715.71	-2.44%
2003-04-24	0	0.205	0.205	-	0.200	0.200	190,000	38,000	0.2000	733.6	733.6	-	715.7	715.7	53	715.71	0.00%
2003-04-23	0	0.205	0.202	0.215	0.205	0.210	250,000	52,250	0.2090	733.6	722.9	769.4	733.6	751.5	70	747.92	1.49%
2003-04-22	0	0.202	0.202	-	0.200	0.200	50,000	10,000	0.2000	722.9	722.9	-	715.7	715.7	14	715.71	-3.81%
2003-04-17	0	0.210	0.210	-	-	-	0	0	-	751.5	751.5	-	-	-	0	-	0.00%
2003-04-16	0	0.210	0.210	-	-	-	0	0	-	751.5	751.5	-	-	-	0	-	0.00%
2003-04-15	0	0.210	0.210	0.217	-	-	0	0	-	751.5	751.5	776.5	-	-	0	-	0.00%
2003-04-14	0	0.210	0.203	-	-	-	0	0	-	751.5	726.4	-	-	-	0	-	0.00%
2003-04-11	0	0.210	0.210	-	0.210	0.210	60,000	12,600	0.2100	751.5	751.5	-	751.5	751.5	17	751.49	0.96%
2003-04-10	0	0.208	0.208	-	0.200	0.200	50,000	10,000	0.2000	744.3	744.3	-	715.7	715.7	14	715.71	-5.45%
2003-04-09	0	0.220	0.217	-	0.220	0.220	80,000	17,600	0.2200	787.3	776.5	-	787.3	787.3	22	787.28	0.00%
2003-04-08	0	0.220	-	0.220	0.220	0.220	182,000	40,040	0.2200	787.3	-	787.3	787.3	787.3	51	787.28	-2.22%
2003-04-07	0	0.225	0.221	0.230	0.220	0.225	400,000	89,000	0.2225	805.2	790.9	823.1	787.3	805.2	112	796.23	-1.32%
2003-04-04	0	0.228	0.222	0.229	0.218	0.228	210,000	47,780	0.2275	815.9	794.4	819.5	780.1	815.9	59	814.20	0.00%
2003-04-03	0	0.228	0.211	0.228	0.230	0.235	140,000	32,350	0.2311	815.9	755.1	815.9	823.1	841.0	39	826.90	-0.87%
2003-04-02	0	0.230	0.225	0.238	-	-	0	0	-	823.1	805.2	851.7	-	-	0	-	0.00%
2003-04-01	0	0.230	0.220	0.230	0.220	0.230	940,000	210,800	0.2243	823.1	787.3	823.1	787.3	823.1	263	802.51	-4.96%
2003-03-31	0	0.242	0.220	0.242	-	-	0	0	-	866.0	787.3	866.0	-	-	0	-	-2.02%
2003-03-28	0	0.247	0.240	0.247	0.247	0.247	70,000	17,290	0.2470	883.9	858.9	883.9	883.9	883.9	20	883.90	0.00%
2003-03-27	0	0.247	0.246	0.247	0.246	0.247	468,000	115,198	0.2461	883.9	880.3	883.9	880.3	883.9	131	880.86	-1.20%
2003-03-26	0	0.250	0.243	0.250	0.250	0.250	448,000	112,000	0.2500	894.6	869.6	894.6	894.6	894.6	125	894.64	0.40%
2003-03-25	0	0.249	0.240	0.249	0.240	0.249	50,000	12,270	0.2454	891.1	858.9	891.1	858.9	891.1	14	878.17	2.05%
2003-03-24	0	0.244	0.244	0.249	0.240	0.246	190,000	46,180	0.2431	873.2	873.2	891.1	858.9	880.3	53	869.77	1.67%
2003-03-21	0	0.240	0.238	0.240	0.235	0.240	1,200,000	283,070	0.2359	858.9	851.7	858.9	841.0	858.9	335	844.15	2.56%
2003-03-20	0	0.234	0.234	0.240	0.231	0.231	70,000	16,170	0.2310	837.4	837.4	858.9	826.6	826.6	20	826.64	0.43%
2003-03-19	0	0.233	0.233	0.234	0.220	0.226	688,000	154,350	0.2243	833.8	833.8	837.4	787.3	808.8	192	802.83	3.56%
2003-03-18	0	0.225	0.217	0.230	-	-	0	0	-	805.2	776.5	823.1	-	-	0	-	0.00%
2003-03-17	0	0.225	0.225	0.238	0.225	0.225	720,000	162,000	0.2250	805.2	805.2	851.7	805.2	805.2	201	805.17	-2.17%
2003-03-14	0	0.230	0.224	0.238	0.223	0.230	240,000	54,520	0.2272	823.1	801.6	851.7	798.0	823.1	67	812.93	3.60%
2003-03-13	0	0.222	0.216	0.222	0.216	0.223	360,000	79,940	0.2221	794.4	773.0	794.4	773.0	798.0	101	794.64	1.83%
2003-03-12	0	0.218	0.218	0.220	0.210	0.220	542,000	116,436	0.2148	780.1	780.1	787.3	751.5	787.3	151	768.77	3.81%
2003-03-11	0	0.210	0.204	0.215	0.204	0.210	1,728,000	355,362	0.2056	751.5	730.0	769.4	730.0	751.5	483	735.92	-0.94%
2003-03-10	0	0.212	0.209	0.213	0.212	0.240	1,150,000	250,920	0.2182	758.7	747.9	762.2	758.7	858.9	321	780.81	-3.64%
2003-03-07	0	0.220	0.220	0.224	0.216	0.220	860,000	186,700	0.2171	787.3	787.3	801.6	773.0	787.3	240	776.88	0.46%
2003-03-06	0	0.219	0.211	0.224	0.218	0.240	1,420,000	318,180	0.2241	783.7	755.1	801.6	780.1	858.9	397	801.85	-8.75%
2003-03-05	0	0.240	0.230	0.240	0.240	0.245	580,000	140,540	0.2423	858.9	823.1	858.9	858.9	876.7	162	867.12	-2.83%
2003-03-04	0	0.247	0.247	0.250	0.245	0.245	430,000	105,350	0.2450	883.9	883.9	894.6	876.7	876.7	120	876.74	-1.20%
2003-03-03	0	0.250	0.250	0.260	0.240	0.250	980,000	243,200	0.2482	894.6	894.6	930.4	858.9	894.6	274	888.06	2.04%
2003-02-28	0	0.245	0.245	0.255	0.245	0.250	2,918,000	728,030	0.2495	876.7	876.7	912.5	876.7	894.6	815	892.83	-3.92%
2003-02-27	0	0.255	0.255	0.260	0.255	0.260	1,830,000	472,990	0.2585	912.5	912.5	930.4	912.5	930.4	511	924.93	-1.92%
2003-02-26	0	0.260	0.265	0.270	0.260	0.265	890,000	235,750	0.2649	930.4	948.3	966.2	930.4	948.3	249	947.91	0.00%
2003-02-25	0	0.260	0.260	0.265	0.255	0.265	1,576,000	412,330	0.2616	930.4	930.4	948.3	912.5	948.3	440	936.26	-3.70%
2003-02-24	0	0.270	0.260	0.270	0.260	0.270	878,000	233,470	0.2659	966.2	930.4	966.2	930.4	966.2	245	951.57	3.85%
2003-02-21	0	0.260	0.260	0.265	0.260	0.270	2,824,000	748,160	0.2649	930.4	930.4	948.3	930.4	966.2	789	948.06	-7.14%
2003-02-20	0	0.280	0.275	0.285	0.270	0.290	3,024,000	848,270	0.2805	1,002	984.1	1,020	966.2	1,038	845	1,003.8	1.82%
2003-02-19	0	0.275	0.275	0.280	0.275	0.280	2,852,000	790,620	0.2772	984.1	984.1	1,002	984.1	1,002	797	992.03	0.00%
2003-02-18	0	0.275	0.275	0.280	0.265	0.280	4,366,000	1,204,030	0.2758	984.1	984.1	1,002	948.3	1,002	1,220	986.87	3.77%
2003-02-17	0	0.265	0.260	0.265	0.260	0.270	1,246,000	329,420	0.2644	948.3	930.4	948.3	930.4	966.2	348	946.10	1.92%
2003-02-14	0	0.260	0.260	0.265	0.255	0.270	4,104,000	1,074,310	0.2618	930.4	930.4	948.3	912.5	966.2	1,147	936.76	1.96%
2003-02-13	0	0.255	0.255	0.260	0.243	0.265	4,378,000	1,108,640	0.2532	912.5	912.5	930.4	869.6	948.3	1,223	906.19	2.00%
2003-02-12	0	0.250	0.249	0.255	0.248	0.275	23,226,000	6,184,884	0.2663	894.6	891.1	912.5	887.5	984.1	6,490	952.93	-10.71%
2003-02-11	0	0.280	0.275	0.280	0.275	0.300	16,752,000	4,773,070	0.2849	1,002	984.1	1,002	984.1	1,074	4,681	1,019.6	-1.75%
2003-02-10	0	0.285	0.280	0.290	0.238	0.285	3,430,000	922,444	0.2689	1,020	1,002	1,038	851.7	1,020	958	962.39	19.75%
2003-02-07	0	0.238	0.238	0.250	0.238	0.250	438,000	106,804	0.2438	851.7	851.7	894.6	851.7	894.6	122	872.61	-3.25%
2003-02-06	0	0.246	-	0.255	-	-	0	0	-	880.3	-	912.5	-	-	0	-	0.00%
2003-02-05	0	0.246	0.246	-	0.220	0.238	586,000	135,868	0.2319	880.3	880.3	-	787.3	851.7	164	829.71	15.49%
2003-02-04	0	0.213	0.208	-	-	-	0	0	-	762.2	744.3	-	-	-	0	-	0.00%
2003-01-30	0	0.213	-	-	-	-	300,000	65,400	0.2180	762.2	-	-	-	-	84	780.12	0.00%
2003-01-29	0	0.213	-	-	-	-	0	0	-	762.2	-	-	-	-	0	-	0.00%
2003-01-28	0	0.213	0.206	-	0.213	0.213	50,000	10,650	0.2130	762.2	737.2	-	762.2	762.2	14	762.23	1.43%
2003-01-27	0	0.210	0.210	-	0.200	0.223	116,000	24,176	0.2084	751.5	751.5	-	715.7	798.0	32	745.82	-5.83%
2003-01-24	0	0.223	0.223	-	0.223	0.223	138,000	30,774	0.2230	798.0	798.0	-	798.0	798.0	39	798.01	-3.04%
2003-01-23	0	0.230	0.225	0.230	0.235	0.237	4,000	944	0.2360	823.1	805.2	823.1	841.0	848.1	1	844.54	0.44%
2003-01-22	0	0.229	0.229	-	0.224	0.229	844,000	190,828	0.2261	819.5	819.5	-	801.6	819.5	236	809.11	2.69%
2003-01-21	0	0.223	0.218	0.223	0.210	0.225	782,000	172,298	0.2203	798.0	780.1	798.0	751.5	805.2	219	788.46	2.29%
2003-01-20	0	0.218	0.213	0.220	-	-	0	0	-	780.1	762.2	787.3	-	-	0	-	-1.80%
2003-01-17	0	0.222	0.215	0.222	0.225	0.225	100,000	22,500	0.2250	794.4	769.4	794.4	805.2	805.2	28	805.17	-1.33%
2003-01-16	0	0.225	0.215	0.225	0.215	0.225	110,000	23,690	0.2154	805.2	769.4	805.2	769.4	805.2	31	770.69	3.21%
2003-01-15	0	0.218	0.218	0.225	0.214	0.228	324,000	71,124	0.2195	780.1	780.1	805.2	765.8	815.9	91	785.56	-3.54%
2003-01-14	0	0.226	-	0.229	-	-	0	0	-	808.8	-	819.5	-	-	0	-	0.00%
2003-01-13	0	0.226	0.226	0.230	0.215	0.215	20,000	4,300	0.2150	808.8	808.8	823.1	769.4	769.4	6	769.39	2.73%
2003-01-10	0	0.220	0.220	-	0.220	0.220	50,000	11,000	0.2200	787.3	787.3	-	787.3	787.3	14	787.28	-1.79%
2003-01-09	0	0.224	-	0.224	-	-	300,000	67,200	0.2240	801.6	-	801.6	-	-	84	801.59	0.00%
2003-01-08	0	0.224	0.224	0.230	0.223	0.233	606,000	135,494	0.2236	801.6	801.6	823.1	798.0	833.8	169	800.12	-0.44%
2003-01-07	0	0.225	0.216	0.230	0.216	0.245	806,000	186,698	0.2316	805.2	773.0	823.1	773.0	876.7	225	828.92	2.74%
2003-01-06	0	0.219	0.211	0.219	0.211	0.220	602,000	130,462	0.2167	783.7	755.1	783.7	755.1	787.3	168	775.52	0.92%
2003-01-03	0	0.217	0.208	0.217	0.205	0.218	252,000	53,686	0.2130	776.5	744.3	776.5	733.6	780.1	70	762.37	3.33%
2003-01-02	0	0.210	0.205	0.219	-	-	0	0	-	751.5	733.6	783.7	-	-	0	-	-0.00%
2002-12-31	0	0.220	0.206	0.220	0.216	0.222	312,000	68,372	0.2191	751.5	703.7	751.5	737.8	758.3	91	748.56	5.77%
2002-12-30	0	0.208	0.202	0.208	0.200	0.210	562,000	116,680	0.2076	710.5	690.0	710.5	683.2	717.3	165	709.19	-0.95%
2002-12-27	0	0.210	0.208	-	-	-	0	0	-	717.3	710.5	-	-	-	0	-	0.00%
2002-12-24	0	0.210	0.210	0.220	0.210	0.220	404,000	85,980	0.2128	717.3	717.3	751.5	717.3	751.5	118	726.97	-3.67%
2002-12-23	0	0.218	-	0.220	-	-	0	0	-	744.7	-	751.5	-	-	0	-	0.00%
2002-12-20	0	0.218	-	0.225	-	-	0	0	-	744.7	-	768.6	-	-	0	-	0.00%
2002-12-19	0	0.218	-	0.225	-	-	0	0	-	744.7	-	768.6	-	-	0	-	0.00%
2002-12-18	0	0.218	-	0.226	-	-	0	0	-	744.7	-	772.0	-	-	0	-	0.00%
2002-12-17	0	0.218	-	0.218	0.210	0.218	150,000	31,900	0.2127	744.7	-	744.7	717.3	744.7	44	726.44	4.31%
2002-12-16	0	0.209	0.200	-	0.193	0.210	490,000	102,180	0.2085	713.9	683.2	-	659.3	717.3	143	712.32	-0.48%
2002-12-13	0	0.210	-	0.217	0.210	0.210	80,000	16,800	0.2100	717.3	-	741.2	717.3	717.3	23	717.33	-4.55%
2002-12-12	0	0.220	-	-	-	-	0	0	-	751.5	-	-	-	-	0	-	0.00%
2002-12-11	0	0.220	-	0.223	0.220	0.220	150,000	33,000	0.2200	751.5	-	761.7	751.5	751.5	44	751.49	-2.22%
2002-12-10	0	0.225	0.215	0.225	0.218	0.225	480,000	107,100	0.2231	768.6	734.4	768.6	744.7	768.6	141	762.17	7.14%
2002-12-09	0	0.210	0.210	-	0.210	0.210	40,000	8,400	0.2100	717.3	717.3	-	717.3	717.3	12	717.33	-4.55%
2002-12-06	0	0.220	0.220	-	0.210	0.210	36,000	7,560	0.2100	751.5	751.5	-	717.3	717.3	11	717.33	0.00%
2002-12-05	0	0.220	0.212	0.230	0.220	0.220	150,000	33,000	0.2200	751.5	724.2	785.7	751.5	751.5	44	751.49	-4.35%
2002-12-04	0	0.230	-	0.237	-	-	0	0	-	785.7	-	809.6	-	-	0	-	0.00%
2002-12-03	0	0.230	0.223	0.230	0.223	0.230	526,000	118,260	0.2248	785.7	761.7	785.7	761.7	785.7	154	767.99	0.00%
2002-12-02	0	0.230	0.225	0.230	0.220	0.230	1,674,000	371,980	0.2222	785.7	768.6	785.7	751.5	785.7	490	759.04	0.00%
2002-11-29	0	0.230	0.215	0.230	-	-	0	0	-	785.7	734.4	785.7	-	-	0	-	0.00%
2002-11-28	0	0.230	0.223	0.230	0.208	0.232	3,312,000	715,184	0.2159	785.7	761.7	785.7	710.5	792.5	970	737.62	9.52%
2002-11-27	0	0.210	0.208	0.215	0.208	0.210	420,000	87,400	0.2081	717.3	710.5	734.4	710.5	717.3	123	710.83	-1.41%
2002-11-26	0	0.213	0.210	0.214	0.203	0.213	550,000	115,350	0.2097	727.6	717.3	731.0	693.4	727.6	161	716.40	1.43%
2002-11-25	0	0.210	0.210	0.215	0.210	0.230	1,960,000	430,808	0.2198	717.3	717.3	734.4	717.3	785.7	574	750.81	-1.41%
2002-11-22	0	0.213	0.207	0.215	0.213	0.215	514,000	109,910	0.2138	727.6	707.1	734.4	727.6	734.4	150	730.43	1.43%
2002-11-21	0	0.210	0.202	0.210	0.200	0.210	418,000	86,740	0.2075	717.3	690.0	717.3	683.2	717.3	122	708.84	2.44%
2002-11-20	0	0.205	0.202	0.205	0.202	0.212	472,000	98,560	0.2088	700.3	690.0	700.3	690.0	724.2	138	713.28	-6.82%
2002-11-19	0	0.220	0.214	0.220	0.210	0.226	1,030,000	224,520	0.2180	751.5	731.0	751.5	717.3	772.0	302	744.60	1.85%
2002-11-18	0	0.216	0.202	0.216	0.200	0.220	2,040,000	424,396	0.2080	737.8	690.0	737.8	683.2	751.5	597	710.63	10.77%
2002-11-15	0	0.195	0.195	0.205	0.194	0.205	775,000	151,445	0.1954	666.1	666.1	700.3	662.7	700.3	227	667.51	-2.01%
2002-11-14	0	0.199	0.194	0.199	0.194	0.199	556,000	109,434	0.1968	679.8	662.7	679.8	662.7	679.8	163	672.33	4.74%
2002-11-13	0	0.190	0.190	0.199	0.187	0.200	1,188,000	224,474	0.1890	649.0	649.0	679.8	638.8	683.2	348	645.43	-4.52%
2002-11-12	0	0.199	0.188	0.199	0.186	0.200	204,000	39,830	0.1952	679.8	642.2	679.8	635.4	683.2	60	666.93	6.42%
2002-11-11	0	0.187	0.187	0.200	0.187	0.200	284,000	55,286	0.1947	638.8	638.8	683.2	638.8	683.2	83	664.97	-1.06%
2002-11-08	0	0.189	0.189	0.193	0.189	0.194	944,000	178,534	0.1891	645.6	645.6	659.3	645.6	662.7	276	646.03	-0.53%
2002-11-07	0	0.190	0.188	0.194	0.188	0.198	826,000	159,332	0.1929	649.0	642.2	662.7	642.2	676.3	242	658.91	0.00%
2002-11-06	0	0.190	0.188	0.198	0.190	0.200	1,612,000	312,710	0.1940	649.0	642.2	676.3	649.0	683.2	472	662.64	-1.55%
2002-11-05	0	0.193	0.192	0.195	0.189	0.200	696,000	133,984	0.1925	659.3	655.8	666.1	645.6	683.2	204	657.58	-2.03%
2002-11-04	0	0.197	0.197	0.198	0.191	0.210	1,894,000	369,760	0.1952	672.9	672.9	676.3	652.4	717.3	554	666.87	4.23%
2002-11-01	0	0.189	0.189	0.192	0.189	0.200	958,000	183,994	0.1921	645.6	645.6	655.8	645.6	683.2	280	656.06	-3.08%
2002-10-31	0	0.195	0.195	0.197	0.186	0.200	552,000	107,410	0.1946	666.1	666.1	672.9	635.4	683.2	162	664.67	3.72%
2002-10-30	0	0.188	0.188	0.197	0.188	0.200	940,000	180,260	0.1918	642.2	642.2	672.9	642.2	683.2	275	655.05	-8.74%
2002-10-29	0	0.206	0.199	0.206	0.193	0.210	1,008,000	203,420	0.2018	703.7	679.8	703.7	659.3	717.3	295	689.34	3.00%
2002-10-28	0	0.200	0.200	0.209	0.190	0.210	2,692,000	548,068	0.2036	683.2	683.2	713.9	649.0	717.3	788	695.44	4.17%
2002-10-25	0	0.192	0.190	0.200	0.184	0.192	948,000	176,194	0.1859	655.8	649.0	683.2	628.5	655.8	278	634.87	2.67%
2002-10-24	0	0.187	0.184	0.187	0.167	0.188	804,000	147,762	0.1838	638.8	628.5	638.8	570.5	642.2	235	627.78	6.86%
2002-10-23	0	0.175	0.175	0.189	0.175	0.189	604,000	106,946	0.1771	597.8	597.8	645.6	597.8	645.6	177	604.83	-2.78%
2002-10-22	0	0.180	0.180	0.185	0.180	0.180	50,000	9,000	0.1800	614.9	614.9	631.9	614.9	614.9	15	614.86	-2.70%
2002-10-21	0	0.185	0.185	0.193	0.177	0.177	12,000	2,124	0.1770	631.9	631.9	659.3	604.6	604.6	4	604.61	0.00%
2002-10-18	0	0.185	0.185	0.190	0.182	0.190	102,000	18,780	0.1841	631.9	631.9	649.0	621.7	649.0	30	628.92	-3.65%
2002-10-17	0	0.192	0.183	0.192	0.175	0.192	1,502,000	269,484	0.1794	655.8	625.1	655.8	597.8	655.8	440	612.87	-1.03%
2002-10-16	0	0.194	0.181	0.194	0.183	0.197	804,000	149,432	0.1859	662.7	618.3	662.7	625.1	672.9	235	634.88	2.65%
2002-10-15	0	0.189	0.189	0.198	0.185	0.197	1,492,000	282,518	0.1894	645.6	645.6	676.3	631.9	672.9	437	646.81	-5.03%
2002-10-11	0	0.199	0.199	-	0.191	0.199	320,000	61,280	0.1915	679.8	679.8	-	652.4	679.8	94	654.14	4.19%
2002-10-10	0	0.191	-	0.195	-	-	0	0	-	652.4	-	666.1	-	-	0	-	0.00%
2002-10-09	0	0.191	-	0.191	-	-	0	0	-	652.4	-	652.4	-	-	0	-	0.00%
2002-10-08	0	0.191	0.183	0.191	0.191	0.191	100,000	19,100	0.1910	652.4	625.1	652.4	652.4	652.4	29	652.43	-3.54%
2002-10-07	0	0.198	-	0.199	-	-	0	0	-	676.3	-	679.8	-	-	0	-	0.00%
2002-10-04	0	0.198	-	0.200	-	-	0	0	-	676.3	-	683.2	-	-	0	-	0.00%
2002-10-03	0	0.198	-	0.200	-	-	0	0	-	676.3	-	683.2	-	-	0	-	0.00%
2002-10-02	0	0.198	-	0.200	-	-	0	0	-	676.3	-	683.2	-	-	0	-	0.00%
2002-09-30	0	0.198	-	0.200	-	-	0	0	-	676.3	-	683.2	-	-	0	-	0.00%
2002-09-27	0	0.198	-	0.198	-	-	0	0	-	676.3	-	676.3	-	-	0	-	0.00%
2002-09-26	0	0.198	-	0.198	-	-	0	0	-	676.3	-	676.3	-	-	0	-	-0.50%
2002-09-25	0	0.199	-	0.199	-	-	0	0	-	679.8	-	679.8	-	-	0	-	0.00%
2002-09-24	0	0.199	-	0.199	-	-	0	0	-	679.8	-	679.8	-	-	0	-	0.00%
2002-09-23	0	0.199	-	0.199	-	-	0	0	-	679.8	-	679.8	-	-	0	-	0.00%
2002-09-20	0	0.199	-	0.204	-	-	0	0	-	679.8	-	696.8	-	-	0	-	0.00%
2002-09-19	0	0.199	-	0.199	-	-	0	0	-	679.8	-	679.8	-	-	0	-	-1.49%
2002-09-18	0	0.202	0.202	0.205	0.197	0.197	50,000	9,850	0.1970	690.0	690.0	700.3	672.9	672.9	15	672.93	2.54%
2002-09-17	0	0.197	-	0.205	-	-	0	0	-	672.9	-	700.3	-	-	0	-	0.00%
2002-09-16	0	0.197	-	0.205	-	-	0	0	-	672.9	-	700.3	-	-	0	-	0.00%
2002-09-13	0	0.197	-	0.205	-	-	0	0	-	672.9	-	700.3	-	-	0	-	0.00%
2002-09-12	0	0.197	-	0.197	-	-	0	0	-	672.9	-	672.9	-	-	0	-	0.00%
2002-09-11	0	0.197	0.195	-	0.183	0.197	310,000	59,090	0.1906	672.9	666.1	-	625.1	672.9	91	651.11	0.51%
2002-09-10	0	0.196	0.182	0.196	0.190	0.196	180,000	34,840	0.1936	669.5	621.7	669.5	649.0	669.5	53	661.16	-2.00%
2002-09-09	0	0.200	-	0.200	-	-	0	0	-	683.2	-	683.2	-	-	0	-	0.00%
2002-09-06	0	0.200	-	0.200	-	-	0	0	-	683.2	-	683.2	-	-	0	-	0.00%
2002-09-05	0	0.200	-	0.200	-	-	0	0	-	683.2	-	683.2	-	-	0	-	-0.50%
2002-09-04	0	0.201	-	0.201	-	-	0	0	-	686.6	-	686.6	-	-	0	-	0.00%
2002-09-03	0	0.201	0.201	-	0.197	0.197	100,000	19,700	0.1970	686.6	686.6	-	672.9	672.9	29	672.93	6.35%
2002-09-02	0	0.189	-	0.189	-	-	0	0	-	645.6	-	645.6	-	-	0	-	-1.05%
2002-08-30	0	0.191	0.201	-	0.191	0.191	50,000	9,550	0.1910	652.4	686.6	-	652.4	652.4	15	652.43	0.00%
2002-08-29	0	0.191	-	-	0.191	0.191	20,000	3,820	0.1910	652.4	-	-	652.4	652.4	6	652.43	4.37%
2002-08-28	0	0.183	0.190	-	-	-	0	0	-	625.1	649.0	-	-	-	0	-	0.00%
2002-08-27	0	0.183	-	-	0.183	0.183	20,000	3,660	0.1830	625.1	-	-	625.1	625.1	6	625.11	4.57%
2002-08-26	0	0.175	-	0.183	-	-	0	0	-	597.8	-	625.1	-	-	0	-	0.00%
2002-08-23	0	0.175	0.175	-	0.175	0.175	30,000	5,250	0.1750	597.8	597.8	-	597.8	597.8	9	597.78	0.00%
2002-08-22	0	0.175	0.175	0.185	0.170	0.170	80,000	13,600	0.1700	597.8	597.8	631.9	580.7	580.7	23	580.70	0.00%
2002-08-21	0	0.175	0.169	0.183	-	-	0	0	-	597.8	577.3	625.1	-	-	0	-	0.00%
2002-08-20	0	0.175	-	0.183	-	-	0	0	-	597.8	-	625.1	-	-	0	-	0.00%
2002-08-19	0	0.175	0.175	0.184	0.175	0.175	100,000	17,500	0.1750	597.8	597.8	628.5	597.8	597.8	29	597.78	-0.57%
2002-08-16	0	0.176	0.176	-	-	-	120,000	21,000	0.1750	601.2	601.2	-	-	-	35	597.78	4.76%
2002-08-15	0	0.168	0.168	0.175	0.160	0.160	20,000	3,200	0.1600	573.9	573.9	597.8	546.5	546.5	6	546.54	0.00%
2002-08-14	0	0.168	0.161	0.174	-	-	0	0	-	573.9	550.0	594.4	-	-	0	-	0.00%
2002-08-13	0	0.168	0.161	0.176	0.168	0.168	130,000	21,840	0.1680	573.9	550.0	601.2	573.9	573.9	38	573.87	-4.55%
2002-08-12	0	0.176	0.169	0.176	0.168	0.180	962,000	165,336	0.1719	601.2	577.3	601.2	573.9	614.9	282	587.08	0.57%
2002-08-09	0	0.175	0.173	0.180	0.175	0.180	1,720,000	302,740	0.1760	597.8	590.9	614.9	597.8	614.9	504	601.23	-3.85%
2002-08-08	0	0.182	0.180	0.190	0.175	0.190	60,000	10,664	0.1777	621.7	614.9	649.0	597.8	649.0	18	607.12	-4.21%
2002-08-07	0	0.190	-	0.190	-	-	0	0	-	649.0	-	649.0	-	-	0	-	0.00%
2002-08-06	0	0.190	-	0.190	-	-	0	0	-	649.0	-	649.0	-	-	0	-	-1.04%
2002-08-05	0	0.192	0.180	0.192	0.180	0.192	310,000	56,920	0.1836	655.8	614.9	655.8	614.9	655.8	91	627.20	0.00%
2002-08-02	0	0.192	0.192	-	-	-	0	0	-	655.8	655.8	-	-	-	0	-	3.78%
2002-08-01	0	0.185	0.180	0.185	0.174	0.185	310,000	55,350	0.1785	631.9	614.9	631.9	594.4	631.9	91	609.90	1.65%
2002-07-31	0	0.182	0.180	0.190	0.180	0.185	700,000	127,400	0.1820	621.7	614.9	649.0	614.9	631.9	205	621.69	-3.19%
2002-07-30	0	0.188	0.184	0.188	0.184	0.188	84,000	15,536	0.1850	642.2	628.5	642.2	628.5	642.2	25	631.78	-1.05%
2002-07-29	0	0.190	0.182	0.199	0.180	0.191	720,000	132,980	0.1847	649.0	621.7	679.8	614.9	652.4	211	630.89	-5.00%
2002-07-26	0	0.200	0.182	0.200	0.180	0.200	1,870,000	348,670	0.1865	683.2	621.7	683.2	614.9	683.2	547	636.91	0.00%
2002-07-25	0	0.200	0.200	-	0.200	0.200	180,000	36,000	0.2000	683.2	683.2	-	683.2	683.2	53	683.18	-0.99%
2002-07-24	0	0.202	0.198	-	0.198	0.202	140,000	27,920	0.1994	690.0	676.3	-	676.3	690.0	41	681.22	0.00%
2002-07-23	0	0.202	0.202	0.210	0.202	0.210	520,000	106,480	0.2048	690.0	690.0	717.3	690.0	717.3	152	699.47	-6.05%
2002-07-22	0	0.215	-	-	-	-	0	0	-	734.4	-	-	-	-	0	-	0.00%
2002-07-19	0	0.215	-	-	-	-	0	0	-	734.4	-	-	-	-	0	-	0.00%
2002-07-18	0	0.215	0.212	-	-	-	0	0	-	734.4	724.2	-	-	-	0	-	0.00%
2002-07-17	0	0.215	0.211	-	-	-	0	0	-	734.4	720.8	-	-	-	0	-	0.00%
2002-07-16	0	0.215	0.215	0.225	0.215	0.217	200,000	43,300	0.2165	734.4	734.4	768.6	734.4	741.2	59	739.54	0.00%
2002-07-15	0	0.215	0.215	-	0.215	0.215	10,000	2,150	0.2150	734.4	734.4	-	734.4	734.4	3	734.41	-2.27%
2002-07-12	0	0.220	0.220	-	0.218	0.223	246,000	54,128	0.2200	751.5	751.5	-	744.7	761.7	72	751.60	0.92%
2002-07-11	0	0.218	0.218	-	0.218	0.220	250,000	54,700	0.2188	744.7	744.7	-	744.7	751.5	73	747.39	-0.91%
2002-07-10	0	0.220	0.220	-	0.220	0.220	40,000	8,800	0.2200	751.5	751.5	-	751.5	751.5	12	751.49	-2.22%
2002-07-09	0	0.225	-	0.225	-	-	0	0	-	768.6	-	768.6	-	-	0	-	0.00%
2002-07-08	0	0.225	0.225	-	0.225	0.225	100,000	22,500	0.2250	768.6	768.6	-	768.6	768.6	29	768.57	-1.32%
2002-07-05	0	0.228	0.224	-	-	-	0	0	-	778.8	765.2	-	-	-	0	-	0.00%
2002-07-04	0	0.228	0.228	-	0.228	0.228	140,000	31,920	0.2280	778.8	778.8	-	778.8	778.8	41	778.82	3.64%
2002-07-03	0	0.220	0.217	0.225	-	-	0	0	-	751.5	741.2	768.6	-	-	0	-	0.00%
2002-07-02	0	0.220	0.215	-	0.220	0.220	170,000	37,400	0.2200	751.5	734.4	-	751.5	751.5	50	751.49	2.33%
2002-06-28	0	0.215	-	-	-	-	0	0	-	734.4	-	-	-	-	0	-	0.00%
2002-06-27	0	0.215	0.215	-	0.215	0.215	100,000	21,500	0.2150	734.4	734.4	-	734.4	734.4	29	734.41	-2.71%
2002-06-26	0	0.221	0.221	-	0.215	0.221	1,154,000	254,474	0.2205	754.9	754.9	-	734.4	754.9	338	753.25	-1.78%
2002-06-25	0	0.225	0.220	-	-	-	0	0	-	768.6	751.5	-	-	-	0	-	0.00%
2002-06-24	0	0.225	0.222	-	0.225	0.225	120,000	27,000	0.2250	768.6	758.3	-	768.6	768.6	35	768.57	-2.17%
2002-06-21	0	0.230	-	-	0.230	0.230	84,000	19,320	0.2300	785.7	-	-	785.7	785.7	25	785.65	0.00%
2002-06-20	0	0.230	-	0.230	-	-	0	0	-	785.7	-	785.7	-	-	0	-	0.00%
2002-06-19	0	0.230	0.243	0.248	0.228	0.237	118,000	27,164	0.2302	785.7	830.1	847.1	778.8	809.6	35	786.35	-6.12%
2002-06-18	0	0.245	0.238	0.248	-	-	0	0	-	836.9	813.0	847.1	-	-	0	-	0.00%
2002-06-17	0	0.245	0.242	0.255	0.245	0.250	400,000	99,000	0.2475	836.9	826.6	871.0	836.9	854.0	117	845.43	-2.00%
2002-06-14	0	0.250	-	0.250	-	-	0	0	-	854.0	-	854.0	-	-	0	-	0.00%
2002-06-13	0	0.250	0.243	0.250	-	-	0	0	-	854.0	830.1	854.0	-	-	0	-	0.00%
2002-06-12	0	0.250	0.240	0.250	0.250	0.250	150,000	37,500	0.2500	854.0	819.8	854.0	854.0	854.0	44	853.97	0.81%
2002-06-11	0	0.248	-	0.265	-	-	200,000	49,800	0.2490	847.1	-	905.2	-	-	59	850.55	0.00%
2002-06-10	0	0.248	0.255	0.265	0.244	0.248	120,000	29,720	0.2477	847.1	871.0	905.2	833.5	847.1	35	846.00	-0.80%
2002-06-07	0	0.250	-	0.260	-	-	0	0	-	854.0	-	888.1	-	-	0	-	0.00%
2002-06-06	0	0.250	0.245	0.260	-	-	0	0	-	854.0	836.9	888.1	-	-	0	-	0.00%
2002-06-05	0	0.250	-	0.250	0.249	0.250	430,000	107,490	0.2500	854.0	-	854.0	850.6	854.0	126	853.89	-3.85%
2002-06-04	0	0.260	0.255	0.260	0.248	0.260	1,090,000	273,550	0.2510	888.1	871.0	888.1	847.1	888.1	319	857.26	4.00%
2002-06-03	0	0.250	0.250	0.260	0.250	0.260	90,000	22,600	0.2511	854.0	854.0	888.1	854.0	888.1	26	857.77	-3.85%
2002-05-31	0	0.260	0.250	0.265	0.260	0.260	50,000	13,000	0.2600	888.1	854.0	905.2	888.1	888.1	15	888.13	0.00%
2002-05-30	0	0.260	0.250	0.260	0.248	0.260	1,392,000	353,620	0.2540	888.1	854.0	888.1	847.1	888.1	408	867.76	4.00%
2002-05-29	0	0.250	0.247	0.255	0.250	0.250	360,000	90,000	0.2500	854.0	843.7	871.0	854.0	854.0	105	853.97	-1.96%
2002-05-28	0	0.255	0.246	0.255	0.243	0.255	580,000	142,450	0.2456	871.0	840.3	871.0	830.1	871.0	170	838.95	2.82%
2002-05-27	0	0.248	0.248	0.265	0.248	0.250	550,000	137,300	0.2496	847.1	847.1	905.2	847.1	854.0	161	852.73	-0.80%
2002-05-24	0	0.250	0.250	0.265	0.249	0.249	100,000	24,900	0.2490	854.0	854.0	905.2	850.6	850.6	29	850.55	-5.66%
2002-05-23	0	0.265	0.275	0.280	0.246	0.265	380,000	95,880	0.2523	905.2	939.4	956.4	840.3	905.2	111	861.88	3.92%
2002-05-22	0	0.255	0.250	0.260	0.255	0.255	200,000	53,000	0.2650	871.0	854.0	888.1	871.0	871.0	59	905.21	0.00%
2002-05-21	0	0.255	0.250	0.270	0.250	0.255	490,000	123,900	0.2529	871.0	854.0	922.3	854.0	871.0	143	863.73	0.00%
2002-05-17	0	0.255	0.255	0.265	0.250	0.260	392,000	99,260	0.2532	871.0	871.0	905.2	854.0	888.1	115	864.95	-3.77%
2002-05-16	0	0.265	0.250	0.265	0.250	0.280	4,132,000	1,091,710	0.2642	905.2	854.0	905.2	854.0	956.4	1,210	902.51	-1.85%
2002-05-15	0	0.270	0.260	0.270	0.241	0.280	10,640,000	2,859,422	0.2687	922.3	888.1	922.3	823.2	956.4	3,115	917.99	8.00%
2002-05-14	0	0.250	0.245	0.250	0.235	0.250	358,000	86,900	0.2427	854.0	836.9	854.0	802.7	854.0	105	829.16	5.04%
2002-05-13	0	0.238	0.233	-	-	-	0	0	-	813.0	795.9	-	-	-	0	-	0.00%
2002-05-10	0	0.238	0.236	0.243	0.238	0.249	208,000	49,770	0.2393	813.0	806.1	830.1	813.0	850.6	61	817.35	-3.64%
2002-05-09	0	0.247	0.235	0.247	0.235	0.249	22,000	5,198	0.2363	843.7	802.7	843.7	802.7	850.6	6	807.08	3.78%
2002-05-08	0	0.238	0.235	0.239	0.235	0.239	350,000	82,750	0.2364	813.0	802.7	816.4	802.7	816.4	102	807.61	3.48%
2002-05-07	0	0.230	0.230	-	0.230	0.230	50,000	11,500	0.2300	785.7	785.7	-	785.7	785.7	15	785.65	1.32%
2002-05-06	0	0.227	0.227	-	0.225	0.225	10,000	2,250	0.2250	775.4	775.4	-	768.6	768.6	3	768.57	0.89%
2002-05-03	0	0.225	0.225	-	0.225	0.235	154,000	35,410	0.2299	768.6	768.6	-	768.6	802.7	45	785.43	0.00%
2002-05-02	0	0.225	0.224	0.230	-	-	0	0	-	768.6	765.2	785.7	-	-	0	-	0.00%
2002-04-30	0	0.225	0.225	-	0.225	0.230	106,000	24,330	0.2295	768.6	768.6	-	768.6	785.7	31	784.04	0.45%
2002-04-29	0	0.224	0.224	0.233	0.224	0.224	40,000	8,960	0.2240	765.2	765.2	795.9	765.2	765.2	12	765.16	-0.44%
2002-04-26	0	0.225	0.225	-	0.225	0.225	54,000	12,150	0.2250	768.6	768.6	-	768.6	768.6	16	768.57	-0.88%
2002-04-25	0	0.227	0.225	-	0.227	0.227	120,000	27,240	0.2270	775.4	768.6	-	775.4	775.4	35	775.40	-1.30%
2002-04-24	0	0.230	0.226	0.232	-	-	0	0	-	785.7	772.0	792.5	-	-	0	-	0.00%
2002-04-23	0	0.230	0.226	0.233	0.226	0.230	406,000	92,740	0.2284	785.7	772.0	795.9	772.0	785.7	119	780.27	1.77%
2002-04-22	0	0.226	0.226	0.230	0.223	0.232	680,000	154,824	0.2277	772.0	772.0	785.7	761.7	792.5	199	777.74	-1.74%
2002-04-19	0	0.230	0.227	0.233	0.227	0.230	580,000	132,850	0.2291	785.7	775.4	795.9	775.4	785.7	170	782.41	-1.29%
2002-04-18	0	0.233	0.229	0.233	0.225	0.238	1,586,000	367,438	0.2317	795.9	782.2	795.9	768.6	813.0	464	791.38	5.91%
2002-04-17	0	0.220	0.220	0.230	0.220	0.220	130,000	28,600	0.2200	751.5	751.5	785.7	751.5	751.5	38	751.49	0.00%
2002-04-16	0	0.220	0.212	-	-	-	0	0	-	751.5	724.2	-	-	-	0	-	0.00%
2002-04-15	0	0.220	0.220	-	0.215	0.220	140,000	30,460	0.2176	751.5	751.5	-	734.4	751.5	41	743.20	3.29%
2002-04-12	0	0.213	0.210	-	-	-	0	0	-	727.6	717.3	-	-	-	0	-	0.00%
2002-04-11	0	0.213	0.213	-	0.213	0.213	50,000	10,650	0.2130	727.6	727.6	-	727.6	727.6	15	727.58	0.47%
2002-04-10	0	0.212	0.212	-	0.212	0.212	100,000	21,200	0.2120	724.2	724.2	-	724.2	724.2	29	724.17	0.00%
2002-04-09	0	0.212	0.212	-	0.212	0.212	230,000	48,760	0.2120	724.2	724.2	-	724.2	724.2	67	724.17	0.47%
2002-04-08	0	0.211	-	-	-	-	0	0	-	720.8	-	-	-	-	0	-	0.00%
2002-04-04	0	0.211	-	0.215	-	-	0	0	-	720.8	-	734.4	-	-	0	-	0.00%
2002-04-03	0	0.211	0.203	0.218	-	-	0	0	-	720.8	693.4	744.7	-	-	0	-	0.00%
2002-04-02	0	0.211	0.211	0.217	0.204	0.210	200,000	41,700	0.2085	720.8	720.8	741.2	696.8	717.3	59	712.21	-3.21%
2002-03-28	0	0.218	0.214	0.220	-	-	0	0	-	744.7	731.0	751.5	-	-	0	-	0.00%
2002-03-27	0	0.218	-	0.223	-	-	0	0	-	744.7	-	761.7	-	-	0	-	0.00%
2002-03-26	0	0.218	0.210	0.218	-	-	0	0	-	744.7	717.3	744.7	-	-	0	-	0.00%
2002-03-25	0	0.218	-	0.224	0.218	0.218	100,000	21,800	0.2180	744.7	-	765.2	744.7	744.7	29	744.66	3.81%
2002-03-22	0	0.210	-	0.216	-	-	100,000	21,300	0.2130	717.3	-	737.8	-	-	29	727.58	0.00%
2002-03-21	0	0.210	0.205	-	0.210	0.210	120,000	25,200	0.2100	717.3	700.3	-	717.3	717.3	35	717.33	0.96%
2002-03-20	0	0.208	0.208	-	0.205	0.205	100,000	20,500	0.2050	710.5	710.5	-	700.3	700.3	29	700.26	0.48%
2002-03-19	0	0.207	0.207	0.220	0.207	0.211	500,000	104,800	0.2096	707.1	707.1	751.5	707.1	720.8	146	715.97	-5.48%
2002-03-18	0	0.219	-	0.220	-	-	0	0	-	748.1	-	751.5	-	-	0	-	0.00%
2002-03-15	0	0.219	-	0.225	-	-	0	0	-	748.1	-	768.6	-	-	0	-	0.00%
2002-03-14	0	0.219	0.219	0.220	0.219	0.219	242,000	52,998	0.2190	748.1	748.1	751.5	748.1	748.1	71	748.08	-0.45%
2002-03-13	0	0.220	0.214	0.220	0.212	0.220	142,000	30,360	0.2138	751.5	731.0	751.5	724.2	751.5	42	730.32	0.00%
2002-03-12	0	0.220	0.217	0.224	0.220	0.234	538,000	120,480	0.2239	751.5	741.2	765.2	751.5	799.3	157	764.95	-3.93%
2002-03-11	0	0.229	0.229	0.230	0.218	0.232	2,498,000	562,088	0.2250	782.2	782.2	785.7	744.7	792.5	731	768.63	4.09%
2002-03-08	0	0.220	0.212	0.220	0.220	0.220	80,000	17,600	0.2200	751.5	724.2	751.5	751.5	751.5	23	751.49	0.00%
2002-03-07	0	0.220	-	0.220	-	-	0	0	-	751.5	-	751.5	-	-	0	-	0.00%
2002-03-06	0	0.220	0.207	0.220	0.215	0.220	1,160,000	233,600	0.2014	751.5	707.1	751.5	734.4	751.5	340	687.89	7.32%
2002-03-05	0	0.205	0.205	0.210	-	-	0	0	-	700.3	700.3	717.3	-	-	0	-	0.00%
2002-03-04	0	0.205	0.205	-	0.205	0.205	80,000	16,400	0.2050	700.3	700.3	-	700.3	700.3	23	700.26	0.00%
2002-03-01	0	0.205	-	0.205	-	-	0	0	-	700.3	-	700.3	-	-	0	-	-0.49%
2002-02-28	0	0.206	-	0.206	-	-	0	0	-	703.7	-	703.7	-	-	0	-	-0.48%
2002-02-27	0	0.207	-	0.207	-	-	0	0	-	707.1	-	707.1	-	-	0	-	0.00%
2002-02-26	0	0.207	-	0.215	-	-	0	0	-	707.1	-	734.4	-	-	0	-	0.00%
2002-02-25	0	0.207	-	0.210	-	-	0	0	-	707.1	-	717.3	-	-	0	-	0.00%
2002-02-22	0	0.207	0.196	-	0.198	0.207	220,000	44,190	0.2009	707.1	669.5	-	676.3	707.1	64	686.13	0.98%
2002-02-21	0	0.205	0.200	0.210	0.205	0.207	120,000	24,800	0.2067	700.3	683.2	717.3	700.3	707.1	35	705.95	-0.97%
2002-02-20	0	0.207	0.202	0.210	-	-	0	0	-	707.1	690.0	717.3	-	-	0	-	0.00%
2002-02-19	0	0.207	0.203	0.220	0.207	0.210	248,000	51,780	0.2088	707.1	693.4	751.5	707.1	717.3	73	713.20	-1.43%
2002-02-18	0	0.210	0.203	0.216	-	-	0	0	-	717.3	693.4	737.8	-	-	0	-	0.00%
2002-02-15	0	0.210	0.202	0.216	-	-	0	0	-	717.3	690.0	737.8	-	-	0	-	0.00%
2002-02-11	0	0.210	0.203	0.210	0.202	0.210	542,000	110,076	0.2031	717.3	693.4	717.3	690.0	717.3	159	693.74	3.96%
2002-02-08	0	0.202	0.190	0.206	0.190	0.202	610,000	118,644	0.1945	690.0	649.0	703.7	649.0	690.0	179	664.38	-1.94%
2002-02-07	0	0.206	-	0.206	-	-	0	0	-	703.7	-	703.7	-	-	0	-	-2.37%
2002-02-06	0	0.211	-	0.215	-	-	0	0	-	720.8	-	734.4	-	-	0	-	0.00%
2002-02-05	0	0.211	0.211	0.216	0.208	0.216	290,000	61,440	0.2119	720.8	720.8	737.8	710.5	737.8	85	723.70	-1.40%
2002-02-04	0	0.214	0.210	0.220	0.214	0.214	100,000	21,400	0.2140	731.0	717.3	751.5	731.0	731.0	29	731.00	1.42%
2002-02-01	0	0.211	0.209	0.220	0.209	0.211	150,000	31,450	0.2097	720.8	713.9	751.5	713.9	720.8	44	716.20	-2.76%
2002-01-31	0	0.217	0.217	0.225	0.217	0.225	150,000	32,950	0.2197	741.2	741.2	768.6	741.2	768.6	44	750.36	-3.56%
2002-01-30	0	0.225	-	0.230	-	-	30,000	6,750	0.2250	768.6	-	785.7	-	-	9	768.57	0.00%
2002-01-29	0	0.225	0.225	0.235	0.225	0.255	2,507,200	604,153	0.2410	768.6	768.6	802.7	768.6	871.0	734	823.12	-3.85%
2002-01-28	0	0.234	0.234	0.239	0.220	0.246	3,942,000	925,322	0.2347	799.3	799.3	816.4	751.5	840.3	1,154	801.82	7.34%
2002-01-25	0	0.218	0.218	0.222	0.207	0.222	673,200	142,660	0.2119	744.7	744.7	758.3	707.1	758.3	197	723.87	7.39%
2002-01-24	0	0.203	0.203	0.211	0.203	0.212	198,000	40,342	0.2037	693.4	693.4	720.8	693.4	724.2	58	695.98	-0.49%
2002-01-23	0	0.204	0.204	0.211	0.200	0.212	142,000	28,584	0.2013	696.8	696.8	720.8	683.2	724.2	42	687.60	0.00%
2002-01-22	0	0.204	0.200	0.211	0.204	0.204	150,000	30,600	0.2040	696.8	683.2	720.8	696.8	696.8	44	696.84	-0.97%
2002-01-21	0	0.206	0.201	0.210	0.204	0.206	200,000	40,900	0.2045	703.7	686.6	717.3	696.8	703.7	59	698.55	1.98%
2002-01-18	0	0.202	0.194	0.205	-	-	0	0	-	690.0	662.7	700.3	-	-	0	-	0.00%
2002-01-17	0	0.202	0.194	0.210	-	-	0	0	-	690.0	662.7	717.3	-	-	0	-	0.00%
2002-01-16	0	0.202	0.200	0.202	0.190	0.202	550,000	107,950	0.1963	690.0	683.2	690.0	649.0	690.0	161	670.44	1.00%
2002-01-15	0	0.200	0.192	0.200	0.200	0.200	100,000	20,000	0.2000	683.2	655.8	683.2	683.2	683.2	29	683.18	0.00%
2002-01-14	0	0.200	0.193	0.205	0.200	0.200	200,000	40,320	0.2016	683.2	659.3	700.3	683.2	683.2	59	688.64	0.00%
2002-01-11	0	0.200	-	0.205	0.200	0.200	230,000	46,000	0.2000	683.2	-	700.3	683.2	683.2	67	683.18	2.56%
2002-01-10	0	0.195	0.195	0.205	0.195	0.212	254,000	50,920	0.2005	666.1	666.1	700.3	666.1	724.2	74	684.79	-13.33%
2002-01-09	0	0.225	0.212	0.225	-	-	0	0	-	768.6	724.2	768.6	-	-	0	-	-1.75%
2002-01-08	0	0.229	-	0.229	-	-	0	0	-	782.2	-	782.2	-	-	0	-	0.00%
2002-01-07	0	0.229	-	0.229	0.229	0.229	62,000	13,658	0.2203	782.2	-	782.2	782.2	782.2	18	752.49	4.09%
2002-01-04	0	0.220	-	0.220	0.200	0.220	102,000	20,440	0.2004	751.5	-	751.5	683.2	751.5	30	684.52	6.28%
2002-01-03	0	0.207	0.207	0.208	0.194	0.200	180,000	35,820	0.1990	707.1	707.1	710.5	662.7	683.2	53	679.76	3.50%
2002-01-02	0	0.200	-	0.200	-	-	0	0	-	683.2	-	683.2	-	-	0	-	0.00%
2001-12-31	0	0.200	-	0.200	-	-	0	0	-	683.2	-	683.2	-	-	0	-	0.00%
2001-12-28	0	0.200	0.200	-	0.182	0.193	220,000	41,360	0.1880	683.2	683.2	-	621.7	659.3	64	642.19	9.89%
2001-12-27	0	0.182	0.182	-	-	-	0	0	-	621.7	621.7	-	-	-	0	-	0.00%
2001-12-24	0	0.182	0.182	-	-	-	0	0	-	621.7	621.7	-	-	-	0	-	0.00%
2001-12-21	0	0.182	-	0.200	0.182	0.182	50,000	9,100	0.1820	621.7	-	683.2	621.7	621.7	15	621.69	-9.00%
2001-12-20	0	0.200	0.192	0.200	0.200	0.200	300,000	60,000	0.2000	683.2	655.8	683.2	683.2	683.2	88	683.18	-8.26%
2001-12-19	0	0.218	-	0.218	-	-	0	0	-	744.7	-	744.7	-	-	0	-	0.00%
2001-12-18	0	0.218	-	0.218	0.218	0.218	100,000	21,800	0.2180	744.7	-	744.7	744.7	744.7	29	744.66	-2.24%
2001-12-17	0	0.223	-	-	0.223	0.223	50,000	11,150	0.2230	761.7	-	-	761.7	761.7	15	761.74	1.36%
2001-12-14	0	0.220	-	0.220	-	-	0	0	-	751.5	-	751.5	-	-	0	-	0.00%
2001-12-13	0	0.220	-	0.220	0.220	0.226	200,000	44,600	0.2230	751.5	-	751.5	751.5	772.0	59	761.74	-3.93%
2001-12-12	0	0.229	-	-	-	-	0	0	-	782.2	-	-	-	-	0	-	0.00%
2001-12-11	0	0.229	-	0.235	-	-	0	0	-	782.2	-	802.7	-	-	0	-	0.00%
2001-12-10	0	0.229	-	-	-	-	0	0	-	782.2	-	-	-	-	0	-	0.00%
2001-12-07	0	0.229	-	0.229	-	-	0	0	-	782.2	-	782.2	-	-	0	-	-0.43%
2001-12-06	0	0.230	-	0.232	-	-	0	0	-	785.7	-	792.5	-	-	0	-	0.00%
2001-12-05	0	0.230	-	0.230	0.225	0.230	110,000	24,800	0.2255	785.7	-	785.7	768.6	785.7	32	770.13	2.68%
2001-12-04	0	0.224	-	0.224	-	-	0	0	-	765.2	-	765.2	-	-	0	-	0.00%
2001-12-03	0	0.224	-	0.224	0.224	0.224	20,000	4,480	0.2240	765.2	-	765.2	765.2	765.2	6	765.16	-1.32%
2001-11-30	0	0.227	-	0.228	0.227	0.227	20,000	4,540	0.2270	775.4	-	778.8	775.4	775.4	6	775.40	1.34%
2001-11-29	0	0.224	-	0.225	0.224	0.224	20,000	4,480	0.2240	765.2	-	768.6	765.2	765.2	6	765.16	1.82%
2001-11-28	0	0.220	-	0.220	-	-	0	0	-	751.5	-	751.5	-	-	0	-	0.00%
2001-11-27	0	0.220	-	0.220	0.220	0.220	20,000	4,400	0.2200	751.5	-	751.5	751.5	751.5	6	751.49	0.00%
2001-11-26	0	0.220	0.217	0.220	0.217	0.220	278,000	60,866	0.2189	751.5	741.2	751.5	741.2	751.5	81	747.88	2.33%
2001-11-23	0	0.215	-	0.215	-	-	0	0	-	734.4	-	734.4	-	-	0	-	-1.83%
2001-11-22	0	0.219	-	0.219	-	-	0	0	-	748.1	-	748.1	-	-	0	-	-0.90%
2001-11-21	0	0.221	-	-	-	-	0	0	-	754.9	-	-	-	-	0	-	0.00%
2001-11-20	0	0.221	0.223	-	0.217	0.221	542,000	118,096	0.2179	754.9	761.7	-	741.2	754.9	159	744.28	0.45%
2001-11-19	0	0.220	-	0.220	-	-	0	0	-	751.5	-	751.5	-	-	0	-	-5.17%
2001-11-16	0	0.232	-	0.232	0.233	0.233	20,000	4,660	0.2330	792.5	-	792.5	795.9	795.9	6	795.90	-0.43%
2001-11-15	0	0.233	-	0.233	0.233	0.233	2,000	466	0.2330	795.9	-	795.9	795.9	795.9	1	795.90	4.48%
2001-11-14	0	0.223	0.223	0.224	-	-	0	0	-	761.7	761.7	765.2	-	-	0	-	4.69%
2001-11-13	0	0.213	0.213	0.214	-	-	0	0	-	727.6	727.6	731.0	-	-	0	-	5.45%
2001-11-12	0	0.202	0.202	-	0.200	0.200	100,000	20,000	0.2000	690.0	690.0	-	683.2	683.2	29	683.18	1.00%
2001-11-09	0	0.200	0.200	0.205	0.200	0.200	60,000	12,000	0.2000	683.2	683.2	700.3	683.2	683.2	18	683.18	0.00%
2001-11-08	0	0.200	0.193	0.205	0.200	0.200	430,000	86,000	0.2000	683.2	659.3	700.3	683.2	683.2	126	683.18	0.00%
2001-11-07	0	0.200	0.200	-	0.190	0.195	192,000	36,730	0.1913	683.2	683.2	-	649.0	666.1	56	653.47	5.26%
2001-11-06	0	0.190	-	0.190	-	-	0	0	-	649.0	-	649.0	-	-	0	-	-2.56%
2001-11-05	0	0.195	-	0.195	-	-	0	0	-	666.1	-	666.1	-	-	0	-	-2.99%
2001-11-02	0	0.201	0.201	-	0.190	0.190	50,000	9,500	0.1900	686.6	686.6	-	649.0	649.0	15	649.02	2.03%
2001-11-01	0	0.197	-	0.197	-	-	0	0	-	672.9	-	672.9	-	-	0	-	-0.51%
2001-10-31	0	0.198	-	0.198	0.198	0.198	50,000	9,900	0.1980	676.3	-	676.3	676.3	676.3	15	676.34	2.06%
2001-10-30	0	0.194	0.185	0.194	0.190	0.194	380,000	72,280	0.1902	662.7	631.9	662.7	649.0	662.7	111	649.74	2.11%
2001-10-29	0	0.190	-	0.190	-	-	0	0	-	649.0	-	649.0	-	-	0	-	-2.56%
2001-10-26	0	0.195	-	0.195	0.190	0.195	200,000	38,250	0.1913	666.1	-	666.1	649.0	666.1	59	653.29	0.00%
2001-10-24	0	0.195	-	0.195	0.189	0.195	190,000	36,130	0.1902	666.1	-	666.1	645.6	666.1	56	649.56	3.17%
2001-10-23	0	0.189	-	0.189	-	-	0	0	-	645.6	-	645.6	-	-	0	-	-0.53%
2001-10-22	0	0.190	-	0.190	0.190	0.190	30,000	5,700	0.1900	649.0	-	649.0	649.0	649.0	9	649.02	0.53%
2001-10-19	0	0.189	-	-	0.189	0.189	20,000	3,780	0.1890	645.6	-	-	645.6	645.6	6	645.60	2.16%
2001-10-18	0	0.185	-	0.185	-	-	0	0	-	631.9	-	631.9	-	-	0	-	0.00%
2001-10-17	0	0.185	-	0.185	-	-	0	0	-	631.9	-	631.9	-	-	0	-	0.00%
2001-10-16	0	0.185	-	0.185	0.185	0.185	100,000	18,500	0.1850	631.9	-	631.9	631.9	631.9	29	631.94	0.00%
2001-10-15	0	0.185	-	0.190	0.185	0.190	190,000	35,350	0.1861	631.9	-	649.0	631.9	649.0	56	635.53	-2.63%
2001-10-12	0	0.190	0.176	0.190	0.176	0.190	210,000	37,960	0.1808	649.0	601.2	649.0	601.2	649.0	61	617.46	4.97%
2001-10-11	0	0.181	0.181	-	0.170	0.175	100,000	17,250	0.1725	618.3	618.3	-	580.7	597.8	29	589.24	6.47%
2001-10-10	0	0.170	0.170	-	0.170	0.170	30,000	5,100	0.1700	580.7	580.7	-	580.7	580.7	9	580.70	0.00%
2001-10-09	0	0.170	0.165	0.170	0.170	0.170	50,000	8,500	0.1700	580.7	563.6	580.7	580.7	580.7	15	580.70	1.19%
2001-10-08	0	0.168	0.160	-	-	-	0	0	-	573.9	546.5	-	-	-	0	-	0.00%
2001-10-05	0	0.168	0.168	0.172	-	-	0	0	-	573.9	573.9	587.5	-	-	0	-	3.70%
2001-10-04	0	0.162	0.152	0.170	-	-	0	0	-	553.4	519.2	580.7	-	-	0	-	0.00%
2001-10-03	0	0.162	-	0.170	-	-	0	0	-	553.4	-	580.7	-	-	0	-	0.00%
2001-09-28	0	0.162	-	0.162	-	-	0	0	-	553.4	-	553.4	-	-	0	-	0.00%
2001-09-27	0	0.162	0.162	-	0.150	0.150	10,000	1,500	0.1500	553.4	553.4	-	512.4	512.4	3	512.38	2.53%
2001-09-26	0	0.158	0.158	-	0.150	0.150	200,000	30,000	0.1500	539.7	539.7	-	512.4	512.4	59	512.38	3.95%
2001-09-25	0	0.152	0.152	-	-	-	0	0	-	519.2	519.2	-	-	-	0	-	0.00%
2001-09-24	0	0.152	-	-	-	-	0	0	-	519.2	-	-	-	-	0	-	0.00%
2001-09-21	0	0.152	-	-	-	-	0	0	-	519.2	-	-	-	-	0	-	0.00%
2001-09-20	0	0.152	-	0.160	0.152	0.160	354,000	56,854	0.1606	519.2	-	546.5	519.2	546.5	104	548.61	-6.17%
2001-09-19	0	0.162	-	0.162	0.162	0.162	48,000	7,776	0.1620	553.4	-	553.4	553.4	553.4	14	553.37	-4.14%
2001-09-18	0	0.169	-	0.169	-	-	0	0	-	577.3	-	577.3	-	-	0	-	-0.59%
2001-09-17	0	0.170	-	0.170	0.170	0.170	50,000	8,500	0.1700	580.7	-	580.7	580.7	580.7	15	580.70	1.80%
2001-09-14	0	0.167	0.167	0.175	0.166	0.170	572,000	96,552	0.1688	570.5	570.5	597.8	567.0	580.7	167	576.59	-8.74%
2001-09-13	0	0.183	-	0.183	-	-	0	0	-	625.1	-	625.1	-	-	0	-	-0.54%
2001-09-12	0	0.184	-	-	-	-	0	0	-	628.5	-	-	-	-	0	-	0.00%
2001-09-11	0	0.184	-	0.190	-	-	0	0	-	628.5	-	649.0	-	-	0	-	0.00%
2001-09-10	0	0.184	-	0.186	-	-	0	0	-	628.5	-	635.4	-	-	0	-	0.00%
2001-09-07	0	0.184	-	0.188	-	-	0	0	-	628.5	-	642.2	-	-	0	-	0.00%
2001-09-06	0	0.184	-	0.189	-	-	0	0	-	628.5	-	645.6	-	-	0	-	0.00%
2001-09-05	0	0.184	-	0.184	-	-	0	0	-	628.5	-	628.5	-	-	0	-	-0.54%
2001-09-04	0	0.185	-	0.185	-	-	0	0	-	631.9	-	631.9	-	-	0	-	-0.54%
2001-09-03	0	0.186	-	0.186	-	-	0	0	-	635.4	-	635.4	-	-	0	-	-0.53%
2001-08-31	0	0.187	-	0.187	0.187	0.187	100,000	18,700	0.1870	638.8	-	638.8	638.8	638.8	29	638.77	0.00%
2001-08-30	0	0.187	0.180	-	0.174	0.187	258,000	46,918	0.1819	638.8	614.9	-	594.4	638.8	76	621.19	0.00%
2001-08-29	0	0.187	0.187	-	0.178	0.187	1,584,000	283,626	0.1791	638.8	638.8	-	608.0	638.8	464	611.64	3.89%
2001-08-28	0	0.180	0.175	0.182	0.180	0.182	130,000	23,460	0.1805	614.9	597.8	621.7	614.9	621.7	38	616.44	-5.26%
2001-08-27	0	0.190	0.182	0.193	-	-	0	0	-	649.0	621.7	659.3	-	-	0	-	0.00%
2001-08-24	0	0.190	-	0.190	0.186	0.190	310,000	58,100	0.1874	649.0	-	649.0	635.4	649.0	91	640.20	-1.55%
2001-08-23	0	0.193	0.185	0.193	0.193	0.193	98,000	18,914	0.1930	659.3	631.9	659.3	659.3	659.3	29	659.26	0.00%
2001-08-22	0	0.193	-	0.193	0.193	0.193	50,000	9,650	0.1930	659.3	-	659.3	659.3	659.3	15	659.26	0.00%
2001-08-21	0	0.193	0.193	0.198	-	-	0	0	-	659.3	659.3	676.3	-	-	0	-	0.00%
2001-08-20	0	0.193	-	-	-	-	0	0	-	659.3	-	-	-	-	0	-	0.00%
2001-08-17	0	0.193	-	-	-	-	0	0	-	659.3	-	-	-	-	0	-	0.00%
2001-08-16	0	0.193	-	-	-	-	0	0	-	659.3	-	-	-	-	0	-	0.00%
2001-08-15	0	0.193	-	-	-	-	0	0	-	659.3	-	-	-	-	0	-	0.00%
2001-08-14	0	0.203	0.198	0.209	0.203	0.210	410,000	85,400	0.2083	659.3	643.0	678.8	659.3	682.0	126	676.45	-7.73%
2001-08-13	0	0.220	-	-	-	-	0	0	-	714.5	-	-	-	-	0	-	0.00%
2001-08-10	0	0.220	-	0.220	0.220	0.228	200,000	44,800	0.2240	714.5	-	714.5	714.5	740.5	62	727.46	-6.38%
2001-08-09	0	0.235	-	0.235	-	-	0	0	-	763.2	-	763.2	-	-	0	-	0.00%
2001-08-08	0	0.235	-	0.235	-	-	0	0	-	763.2	-	763.2	-	-	0	-	0.00%
2001-08-07	0	0.235	-	0.240	-	-	0	0	-	763.2	-	779.4	-	-	0	-	0.00%
2001-08-06	0	0.235	-	0.235	-	-	0	0	-	763.2	-	763.2	-	-	0	-	0.00%
2001-08-03	0	0.235	-	0.235	-	-	0	0	-	763.2	-	763.2	-	-	0	-	0.00%
2001-08-02	0	0.235	-	0.235	-	-	0	0	-	763.2	-	763.2	-	-	0	-	-1.67%
2001-08-01	0	0.239	-	0.240	-	-	0	0	-	776.2	-	779.4	-	-	0	-	0.00%
2001-07-31	0	0.239	-	0.239	-	-	0	0	-	776.2	-	776.2	-	-	0	-	0.00%
2001-07-30	0	0.239	-	0.239	-	-	0	0	-	776.2	-	776.2	-	-	0	-	-0.42%
2001-07-27	0	0.240	-	0.240	-	-	0	0	-	779.4	-	779.4	-	-	0	-	0.00%
2001-07-26	0	0.240	-	0.240	-	-	0	0	-	779.4	-	779.4	-	-	0	-	0.00%
2001-07-24	0	0.240	-	0.245	-	-	0	0	-	779.4	-	795.7	-	-	0	-	0.00%
2001-07-23	0	0.240	-	0.240	-	-	0	0	-	779.4	-	779.4	-	-	0	-	0.00%
2001-07-20	0	0.240	-	0.240	0.240	0.240	240,000	57,600	0.2400	779.4	-	779.4	779.4	779.4	74	779.43	0.00%
2001-07-19	0	0.240	-	0.240	-	-	0	0	-	779.4	-	779.4	-	-	0	-	0.00%
2001-07-18	0	0.240	-	-	-	-	0	0	-	779.4	-	-	-	-	0	-	0.00%
2001-07-17	0	0.240	-	0.244	0.237	0.240	210,000	50,220	0.2391	779.4	-	792.4	769.7	779.4	65	776.64	-2.04%
2001-07-16	0	0.245	0.239	0.245	-	-	0	0	-	795.7	776.2	795.7	-	-	0	-	-0.81%
2001-07-13	0	0.247	0.239	0.250	-	-	0	0	-	802.2	776.2	811.9	-	-	0	-	0.00%
2001-07-12	0	0.247	-	0.250	-	-	0	0	-	802.2	-	811.9	-	-	0	-	0.00%
2001-07-11	0	0.247	-	0.249	-	-	0	0	-	802.2	-	808.7	-	-	0	-	0.00%
2001-07-10	0	0.247	-	0.249	-	-	0	0	-	802.2	-	808.7	-	-	0	-	0.00%
2001-07-09	0	0.247	0.242	0.247	0.242	0.247	196,000	48,212	0.2460	802.2	785.9	802.2	785.9	802.2	60	798.85	0.00%
2001-07-05	0	0.247	-	0.250	-	-	0	0	-	802.2	-	811.9	-	-	0	-	0.00%
2001-07-04	0	0.247	-	0.249	0.247	0.247	200,000	49,400	0.2470	802.2	-	808.7	802.2	802.2	62	802.16	0.00%
2001-07-03	0	0.247	-	0.247	0.247	0.247	20,000	4,940	0.2470	802.2	-	802.2	802.2	802.2	6	802.16	2.92%
2001-06-29	0	0.240	0.232	0.248	0.240	0.240	104,000	24,960	0.2400	779.4	753.4	805.4	779.4	779.4	32	779.43	0.00%
2001-06-28	0	0.240	-	0.240	-	-	0	0	-	779.4	-	779.4	-	-	0	-	-4.00%
2001-06-27	0	0.250	-	0.250	-	-	0	0	-	811.9	-	811.9	-	-	0	-	-1.96%
2001-06-26	0	0.255	-	0.255	0.255	0.255	50,000	12,750	0.2550	828.1	-	828.1	828.1	828.1	15	828.14	0.00%
2001-06-22	0	0.255	0.240	-	0.250	0.255	300,000	76,000	0.2533	828.1	779.4	-	811.9	828.1	92	822.73	4.51%
2001-06-21	0	0.244	0.244	0.250	0.240	0.244	210,000	50,840	0.2421	792.4	792.4	811.9	779.4	792.4	65	786.23	1.67%
2001-06-20	0	0.240	0.232	0.240	0.240	0.240	100,000	24,000	0.2400	779.4	753.4	779.4	779.4	779.4	31	779.43	1.69%
2001-06-19	0	0.236	0.234	0.240	0.236	0.236	200,000	47,200	0.2360	766.4	759.9	779.4	766.4	766.4	62	766.44	0.85%
2001-06-18	0	0.234	0.234	-	-	-	0	0	-	759.9	759.9	-	-	-	0	-	0.43%
2001-06-15	0	0.233	0.233	0.238	0.220	0.220	200,000	44,000	0.2200	756.7	756.7	772.9	714.5	714.5	62	714.47	-2.92%
2001-06-14	0	0.240	0.220	0.250	0.240	0.250	520,000	127,650	0.2455	779.4	714.5	811.9	779.4	811.9	160	797.23	-4.00%
2001-06-13	0	0.250	0.250	0.255	0.250	0.255	240,000	60,500	0.2521	811.9	811.9	828.1	811.9	828.1	74	818.67	0.00%
2001-06-12	0	0.250	0.250	0.260	0.244	0.250	210,000	51,740	0.2464	811.9	811.9	844.4	792.4	811.9	65	800.15	0.00%
2001-06-11	0	0.250	0.250	0.260	0.240	0.255	530,000	132,450	0.2499	811.9	811.9	844.4	779.4	828.1	163	811.60	4.17%
2001-06-08	0	0.240	0.240	0.250	0.240	0.240	50,000	12,000	0.2400	779.4	779.4	811.9	779.4	779.4	15	779.43	-4.00%
2001-06-07	0	0.250	0.245	0.255	0.250	0.255	600,000	151,000	0.2517	811.9	795.7	828.1	811.9	828.1	185	817.32	-1.96%
2001-06-06	0	0.255	0.250	0.260	0.250	0.255	300,000	76,000	0.2533	828.1	811.9	844.4	811.9	828.1	92	822.73	0.00%
2001-06-05	0	0.255	0.255	0.260	0.255	0.260	310,000	79,500	0.2565	828.1	828.1	844.4	828.1	844.4	95	832.86	-1.92%
2001-06-04	0	0.260	-	0.260	0.250	0.260	792,000	205,600	0.2596	844.4	-	844.4	811.9	844.4	244	843.07	4.00%
2001-06-01	0	0.250	0.250	0.255	0.240	0.250	320,000	79,700	0.2491	811.9	811.9	828.1	779.4	811.9	99	808.86	-7.41%
2001-05-31	0	0.270	-	0.270	0.250	0.270	602,000	150,540	0.2501	876.9	-	876.9	811.9	876.9	185	812.12	0.00%
2001-05-30	0	0.270	0.255	0.270	0.250	0.270	128,000	32,040	0.2503	876.9	828.1	876.9	811.9	876.9	39	812.92	-1.82%
2001-05-29	0	0.275	0.265	0.275	0.250	0.275	630,000	166,940	0.2650	893.1	860.6	893.1	811.9	893.1	194	860.57	-3.51%
2001-05-28	0	0.285	0.270	0.285	0.265	0.285	1,120,000	303,920	0.2714	925.6	876.9	925.6	860.6	925.6	345	881.26	7.55%
2001-05-25	0	0.265	0.260	0.265	0.250	0.265	1,178,000	306,250	0.2600	860.6	844.4	860.6	811.9	860.6	363	844.30	3.92%
2001-05-24	0	0.255	0.246	0.255	0.238	0.270	4,422,000	1,150,864	0.2603	828.1	798.9	828.1	772.9	876.9	1,362	845.22	3.66%
2001-05-23	0	0.246	0.246	0.247	0.223	0.247	6,306,000	1,516,888	0.2405	798.9	798.9	802.2	724.2	802.2	1,942	781.20	10.31%
2001-05-22	0	0.223	0.216	0.223	0.216	0.225	340,000	74,390	0.2188	724.2	701.5	724.2	701.5	730.7	105	710.56	1.36%
2001-05-21	0	0.220	0.211	0.224	0.216	0.220	216,000	46,664	0.2160	714.5	685.2	727.5	701.5	714.5	67	701.60	3.77%
2001-05-18	0	0.212	0.203	0.212	0.201	0.212	56,000	11,728	0.2094	688.5	659.3	688.5	652.8	688.5	17	680.14	2.91%
2001-05-17	0	0.206	0.203	0.206	0.201	0.206	216,000	43,684	0.2022	669.0	659.3	669.0	652.8	669.0	67	656.80	1.98%
2001-05-16	0	0.202	0.202	0.216	0.202	0.203	424,000	85,848	0.2025	656.0	656.0	701.5	656.0	659.3	131	657.55	-6.48%
2001-05-15	0	0.216	0.201	0.216	0.201	0.216	918,000	192,298	0.2095	701.5	652.8	701.5	652.8	701.5	283	680.29	-5.26%
2001-05-14	0	0.228	-	0.229	-	-	0	0	-	740.5	-	743.7	-	-	0	-	0.00%
2001-05-11	0	0.228	0.205	0.234	-	-	0	0	-	740.5	665.8	759.9	-	-	0	-	0.00%
2001-05-10	0	0.228	-	0.228	-	-	0	0	-	740.5	-	740.5	-	-	0	-	-2.98%
2001-05-09	0	0.235	0.210	0.235	0.214	0.240	3,932,000	909,020	0.2312	763.2	682.0	763.2	695.0	779.4	1,211	750.80	11.90%
2001-05-08	0	0.210	0.204	0.213	0.200	0.210	260,000	53,300	0.2050	682.0	662.5	691.7	649.5	682.0	80	665.76	2.44%
2001-05-07	0	0.205	0.205	0.209	0.205	0.209	352,000	72,218	0.2052	665.8	665.8	678.8	665.8	678.8	108	666.30	0.99%
2001-05-04	0	0.203	0.203	0.210	0.203	0.205	400,000	81,400	0.2035	659.3	659.3	682.0	659.3	665.8	123	660.89	-2.40%
2001-05-03	0	0.208	0.208	0.215	0.192	0.211	1,002,000	203,248	0.2028	675.5	675.5	698.2	623.5	685.2	309	658.75	6.12%
2001-05-02	0	0.196	0.196	-	0.192	0.200	668,000	131,328	0.1966	636.5	636.5	-	623.5	649.5	206	638.48	-2.00%
2001-04-27	0	0.200	0.180	0.200	0.180	0.200	390,000	72,186	0.1851	649.5	584.6	649.5	584.6	649.5	120	601.11	11.11%
2001-04-26	0	0.180	0.173	0.188	-	-	0	0	-	584.6	561.8	610.6	-	-	0	-	0.00%
2001-04-25	0	0.180	0.172	-	-	-	0	0	-	584.6	558.6	-	-	-	0	-	0.00%
2001-04-24	0	0.180	0.172	-	-	-	0	0	-	584.6	558.6	-	-	-	0	-	0.00%
2001-04-23	0	0.180	0.172	-	-	-	0	0	-	584.6	558.6	-	-	-	0	-	0.00%
2001-04-20	0	0.180	0.172	-	-	-	0	0	-	584.6	558.6	-	-	-	0	-	0.00%
2001-04-19	0	0.180	0.175	0.198	0.180	0.190	200,000	37,000	0.1850	584.6	568.3	643.0	584.6	617.0	62	600.81	-1.10%
2001-04-18	0	0.182	0.176	0.190	0.182	0.182	130,000	23,660	0.1820	591.1	571.6	617.0	591.1	591.1	40	591.07	-4.21%
2001-04-17	0	0.190	0.182	-	0.190	0.190	100,000	19,000	0.1900	617.0	591.1	-	617.0	617.0	31	617.05	0.00%
2001-04-12	0	0.190	0.190	0.198	0.190	0.190	70,000	13,300	0.1900	617.0	617.0	643.0	617.0	617.0	22	617.05	0.00%
2001-04-11	0	0.190	-	0.196	-	-	0	0	-	617.0	-	636.5	-	-	0	-	0.00%
2001-04-10	0	0.190	-	0.198	-	-	0	0	-	617.0	-	643.0	-	-	0	-	0.00%
2001-04-09	0	0.190	-	0.198	-	-	0	0	-	617.0	-	643.0	-	-	0	-	0.00%
2001-04-06	0	0.190	-	0.198	-	-	0	0	-	617.0	-	643.0	-	-	0	-	0.00%
2001-04-04	0	0.190	-	0.198	-	-	0	0	-	617.0	-	643.0	-	-	0	-	0.00%
2001-04-03	0	0.190	-	0.200	0.190	0.190	142,000	26,980	0.1900	617.0	-	649.5	617.0	617.0	44	617.05	-1.04%
2001-04-02	0	0.192	0.190	0.200	0.192	0.192	100,000	19,200	0.1920	623.5	617.0	649.5	623.5	623.5	31	623.54	-4.00%
2001-03-30	0	0.200	0.192	-	-	-	0	0	-	649.5	623.5	-	-	-	0	-	0.00%
2001-03-29	0	0.200	0.192	-	-	-	0	0	-	649.5	623.5	-	-	-	0	-	0.00%
2001-03-28	0	0.200	0.200	0.206	0.200	0.203	250,000	50,600	0.2024	649.5	649.5	669.0	649.5	659.3	77	657.32	-3.38%
2001-03-27	0	0.207	-	0.207	0.207	0.207	96,000	19,872	0.2070	672.3	-	672.3	672.3	672.3	30	672.26	-0.48%
2001-03-26	0	0.208	-	0.208	-	-	0	0	-	675.5	-	675.5	-	-	0	-	0.00%
2001-03-23	0	0.208	0.195	0.208	0.200	0.208	172,000	34,432	0.2002	675.5	633.3	675.5	649.5	675.5	53	650.13	4.00%
2001-03-22	0	0.200	-	0.208	-	-	0	0	-	649.5	-	675.5	-	-	0	-	0.00%
2001-03-21	0	0.200	0.200	0.210	0.200	0.200	204,000	40,800	0.2000	649.5	649.5	682.0	649.5	649.5	63	649.52	-1.48%
2001-03-20	0	0.203	-	0.206	0.203	0.203	30,000	6,090	0.2030	659.3	-	669.0	659.3	659.3	9	659.26	0.00%
2001-03-19	0	0.203	-	0.203	-	-	0	0	-	659.3	-	659.3	-	-	0	-	0.00%
2001-03-16	0	0.203	-	0.203	0.210	0.210	50,000	10,500	0.2100	659.3	-	659.3	682.0	682.0	15	682.00	0.00%
2001-03-15	0	0.203	-	0.210	0.203	0.203	108,000	21,924	0.2030	659.3	-	682.0	659.3	659.3	33	659.26	1.50%
2001-03-14	0	0.200	-	0.203	-	-	0	0	-	649.5	-	659.3	-	-	0	-	0.00%
2001-03-13	0	0.200	0.200	-	0.193	0.193	52,000	10,050	0.1933	649.5	649.5	-	626.8	626.8	16	627.66	3.63%
2001-03-12	0	0.193	0.190	0.200	0.193	0.193	50,000	9,650	0.1930	626.8	617.0	649.5	626.8	626.8	15	626.79	-1.03%
2001-03-09	0	0.195	0.193	-	0.195	0.195	100,000	19,500	0.1950	633.3	626.8	-	633.3	633.3	31	633.28	0.00%
2001-03-08	0	0.195	0.195	0.204	0.194	0.204	220,000	43,368	0.1971	633.3	633.3	662.5	630.0	662.5	68	640.19	-2.50%
2001-03-07	0	0.200	-	0.208	-	-	0	0	-	649.5	-	675.5	-	-	0	-	0.00%
2001-03-06	0	0.200	-	0.208	-	-	0	0	-	649.5	-	675.5	-	-	0	-	0.00%
2001-03-05	0	0.200	-	0.208	-	-	0	0	-	649.5	-	675.5	-	-	0	-	0.00%
2001-03-02	0	0.200	-	0.206	-	-	0	0	-	649.5	-	669.0	-	-	0	-	0.00%
2001-03-01	0	0.200	0.200	0.206	0.200	0.200	650,000	130,000	0.2000	649.5	649.5	669.0	649.5	649.5	200	649.52	0.00%
2001-02-28	0	0.200	0.200	0.208	0.200	0.200	20,000	4,000	0.2000	649.5	649.5	675.5	649.5	649.5	6	649.52	-1.48%
2001-02-27	0	0.203	0.200	0.208	0.200	0.203	410,000	82,600	0.2015	659.3	649.5	675.5	649.5	659.3	126	654.27	-2.40%
2001-02-26	0	0.208	0.200	0.208	0.198	0.210	750,000	151,600	0.2021	675.5	649.5	675.5	643.0	682.0	231	656.45	0.00%
2001-02-23	0	0.208	0.202	0.208	0.198	0.208	250,000	50,100	0.2004	675.5	656.0	675.5	643.0	675.5	77	650.82	4.00%
2001-02-22	0	0.200	0.199	-	0.200	0.200	450,000	90,000	0.2000	649.5	646.3	-	649.5	649.5	139	649.52	-4.76%
2001-02-21	0	0.210	-	-	-	-	0	0	-	682.0	-	-	-	-	0	-	0.00%
2001-02-20	0	0.210	-	0.216	-	-	0	0	-	682.0	-	701.5	-	-	0	-	0.00%
2001-02-19	0	0.210	-	0.213	-	-	0	0	-	682.0	-	691.7	-	-	0	-	0.00%
2001-02-16	0	0.210	-	0.215	-	-	0	0	-	682.0	-	698.2	-	-	0	-	0.00%
2001-02-15	0	0.210	0.200	0.212	-	-	0	0	-	682.0	649.5	688.5	-	-	0	-	0.00%
2001-02-14	0	0.210	0.200	-	0.200	0.210	260,000	53,000	0.2038	682.0	649.5	-	649.5	682.0	80	662.01	2.94%
2001-02-13	0	0.204	0.204	-	0.196	0.209	224,000	44,770	0.1999	662.5	662.5	-	636.5	678.8	69	649.09	-2.39%
2001-02-12	0	0.209	-	0.209	-	-	0	0	-	678.8	-	678.8	-	-	0	-	0.00%
2001-02-09	0	0.209	-	0.209	-	-	0	0	-	678.8	-	678.8	-	-	0	-	-0.95%
2001-02-08	0	0.211	-	0.211	-	-	0	0	-	685.2	-	685.2	-	-	0	-	-0.47%
2001-02-07	0	0.212	-	0.216	-	-	0	0	-	688.5	-	701.5	-	-	0	-	0.00%
2001-02-06	0	0.212	-	0.216	-	-	0	0	-	688.5	-	701.5	-	-	0	-	0.00%
2001-02-05	0	0.212	0.212	0.218	0.210	0.214	230,000	48,960	0.2129	688.5	688.5	708.0	682.0	695.0	71	691.32	-3.64%
2001-02-02	0	0.220	-	0.224	-	-	0	0	-	714.5	-	727.5	-	-	0	-	0.00%
2001-02-01	0	0.220	0.220	-	-	-	0	0	-	714.5	714.5	-	-	-	0	-	1.85%
2001-01-31	0	0.216	-	0.220	-	-	0	0	-	701.5	-	714.5	-	-	0	-	0.00%
2001-01-30	0	0.216	-	0.220	-	-	0	0	-	701.5	-	714.5	-	-	0	-	0.00%
2001-01-29	0	0.216	-	0.216	0.210	0.216	388,000	82,748	0.2133	701.5	-	701.5	682.0	701.5	119	692.61	2.86%
2001-01-23	0	0.210	0.202	0.214	0.210	0.210	20,000	4,200	0.2100	682.0	656.0	695.0	682.0	682.0	6	682.00	1.94%
2001-01-22	0	0.206	0.202	0.210	0.200	0.206	532,000	106,710	0.2006	669.0	656.0	682.0	649.5	669.0	164	651.41	3.00%
2001-01-19	0	0.200	0.200	-	-	-	0	0	-	649.5	649.5	-	-	-	0	-	6.95%
2001-01-18	0	0.187	0.181	0.190	-	-	0	0	-	607.3	587.8	617.0	-	-	0	-	0.00%
2001-01-17	0	0.187	0.187	0.194	0.187	0.187	100,000	18,700	0.1870	607.3	607.3	630.0	607.3	607.3	31	607.30	-1.58%
2001-01-16	0	0.190	0.190	0.192	0.186	0.190	260,000	49,160	0.1891	617.0	617.0	623.5	604.1	617.0	80	614.05	-1.55%
2001-01-15	0	0.193	-	0.193	0.193	0.193	100,000	19,300	0.1930	626.8	-	626.8	626.8	626.8	31	626.79	0.52%
2001-01-12	0	0.192	-	-	-	-	0	0	-	623.5	-	-	-	-	0	-	0.00%
2001-01-11	0	0.192	0.188	-	-	-	0	0	-	623.5	610.6	-	-	-	0	-	0.00%
2001-01-10	0	0.192	-	0.200	-	-	0	0	-	623.5	-	649.5	-	-	0	-	0.00%
2001-01-09	0	0.192	-	-	-	-	0	0	-	623.5	-	-	-	-	0	-	-0.00%
2001-01-08	0	0.202	0.199	0.202	0.202	0.202	320,000	64,640	0.2020	623.5	614.3	623.5	623.5	623.5	104	623.54	-5.16%
2001-01-05	0	0.213	-	0.214	-	-	0	0	-	657.5	-	660.6	-	-	0	-	0.00%
2001-01-04	0	0.213	0.208	0.214	0.211	0.213	300,000	63,600	0.2120	657.5	642.1	660.6	651.3	657.5	97	654.41	2.40%
2001-01-03	0	0.208	0.205	0.209	0.205	0.208	548,000	113,190	0.2066	642.1	632.8	645.1	632.8	642.1	178	637.59	-0.48%
2001-01-02	0	0.209	0.206	0.213	0.209	0.209	100,000	20,900	0.2090	645.1	635.9	657.5	645.1	645.1	32	645.15	-1.88%
2000-12-29	0	0.213	0.207	0.213	0.210	0.214	230,000	49,000	0.2130	657.5	639.0	657.5	648.2	660.6	75	657.63	0.95%
2000-12-28	0	0.211	-	0.211	0.211	0.211	590,000	124,720	0.2114	651.3	-	651.3	651.3	651.3	191	652.53	0.96%
2000-12-27	0	0.209	0.209	0.218	0.209	0.217	442,000	94,538	0.2139	645.1	645.1	672.9	645.1	669.8	143	660.23	-3.24%
2000-12-22	0	0.216	0.203	0.216	0.203	0.218	1,250,000	261,532	0.2092	666.8	626.6	666.8	626.6	672.9	405	645.85	4.85%
2000-12-21	0	0.206	0.206	0.210	0.206	0.244	5,326,000	1,168,256	0.2193	635.9	635.9	648.2	635.9	753.2	1,725	677.10	-0.96%
2000-12-20	0	0.208	0.197	-	0.192	0.208	3,778,000	738,756	0.1955	642.1	608.1	-	592.7	642.1	1,224	603.61	7.22%
2000-12-19	0	0.194	0.194	0.210	0.194	0.206	150,000	29,860	0.1991	598.8	598.8	648.2	598.8	635.9	49	614.49	-5.83%
2000-12-18	0	0.206	-	-	-	-	0	0	-	635.9	-	-	-	-	0	-	0.00%
2000-12-15	0	0.206	-	0.206	-	-	0	0	-	635.9	-	635.9	-	-	0	-	0.00%
2000-12-14	0	0.206	-	0.210	0.206	0.206	30,000	6,180	0.2060	635.9	-	648.2	635.9	635.9	10	635.89	0.00%
2000-12-13	0	0.206	-	0.210	0.206	0.206	50,000	10,300	0.2060	635.9	-	648.2	635.9	635.9	16	635.89	-1.90%
2000-12-12	0	0.210	-	0.214	-	-	0	0	-	648.2	-	660.6	-	-	0	-	0.00%
2000-12-11	0	0.210	-	0.210	0.210	0.210	4,000	840	0.2100	648.2	-	648.2	648.2	648.2	1	648.24	5.00%
2000-12-08	0	0.200	0.196	-	-	-	0	0	-	617.4	605.0	-	-	-	0	-	0.00%
2000-12-07	0	0.200	0.200	-	0.190	0.194	50,000	9,516	0.1903	617.4	617.4	-	586.5	598.8	16	587.49	6.38%
2000-12-06	0	0.188	0.188	-	-	-	0	0	-	580.3	580.3	-	-	-	0	-	5.62%
2000-12-05	0	0.178	0.178	-	0.178	0.178	20,000	3,560	0.1780	549.5	549.5	-	549.5	549.5	6	549.46	0.00%
2000-12-04	0	0.178	0.178	-	-	-	0	0	-	549.5	549.5	-	-	-	0	-	0.00%
2000-12-01	0	0.178	0.178	-	0.178	0.178	150,000	26,700	0.1780	549.5	549.5	-	549.5	549.5	49	549.46	0.00%
2000-11-30	0	0.178	-	0.178	0.178	0.178	200,000	35,600	0.1780	549.5	-	549.5	549.5	549.5	65	549.46	0.56%
2000-11-29	0	0.177	0.177	-	0.177	0.177	100,000	17,700	0.1770	546.4	546.4	-	546.4	546.4	32	546.37	0.00%
2000-11-28	0	0.177	-	-	-	-	0	0	-	546.4	-	-	-	-	0	-	0.00%
2000-11-27	0	0.177	0.175	-	-	-	0	0	-	546.4	540.2	-	-	-	0	-	0.00%
2000-11-24	0	0.177	0.175	-	-	-	0	0	-	546.4	540.2	-	-	-	0	-	0.00%
2000-11-23	0	0.177	0.174	0.184	0.174	0.177	232,000	40,914	0.1764	546.4	537.1	568.0	537.1	546.4	75	544.37	2.31%
2000-11-22	0	0.173	0.173	0.182	0.173	0.175	238,000	41,250	0.1733	534.0	534.0	561.8	534.0	540.2	77	535.01	0.00%
2000-11-21	0	0.173	0.173	0.179	0.173	0.177	660,000	116,340	0.1763	534.0	534.0	552.5	534.0	546.4	214	544.13	-3.35%
2000-11-20	0	0.179	0.167	0.179	0.167	0.179	430,000	74,330	0.1729	552.5	515.5	552.5	515.5	552.5	139	533.59	-1.65%
2000-11-17	0	0.182	0.173	0.182	0.182	0.182	210,000	38,220	0.1820	561.8	534.0	561.8	561.8	561.8	68	561.80	2.25%
2000-11-16	0	0.178	-	0.184	0.178	0.184	150,000	26,950	0.1797	549.5	-	568.0	549.5	568.0	49	554.60	-2.20%
2000-11-15	0	0.182	0.178	0.182	0.182	0.182	200,000	36,400	0.1820	561.8	549.5	561.8	561.8	561.8	65	561.80	-3.19%
2000-11-14	0	0.188	-	0.190	-	-	0	0	-	580.3	-	586.5	-	-	0	-	0.00%
2000-11-13	0	0.188	-	0.188	0.190	0.190	60,000	11,400	0.1900	580.3	-	580.3	586.5	586.5	19	586.50	-1.05%
2000-11-10	0	0.190	-	-	-	-	0	0	-	586.5	-	-	-	-	0	-	0.00%
2000-11-09	0	0.190	0.188	0.198	-	-	0	0	-	586.5	580.3	611.2	-	-	0	-	0.00%
2000-11-08	0	0.190	-	0.190	0.192	0.200	350,000	68,200	0.1949	586.5	-	586.5	592.7	617.4	113	601.49	-4.52%
2000-11-07	0	0.199	-	0.203	-	-	0	0	-	614.3	-	626.6	-	-	0	-	0.00%
2000-11-06	0	0.199	0.192	0.199	0.200	0.200	350,000	70,000	0.2000	614.3	592.7	614.3	617.4	617.4	113	617.37	4.74%
2000-11-03	0	0.190	0.186	0.190	0.190	0.190	100,000	19,000	0.1900	586.5	574.2	586.5	586.5	586.5	32	586.50	2.70%
2000-11-02	0	0.185	0.185	0.198	0.185	0.193	200,000	37,800	0.1890	571.1	571.1	611.2	571.1	595.8	65	583.41	-6.09%
2000-11-01	0	0.197	0.197	0.200	0.197	0.197	142,000	27,974	0.1970	608.1	608.1	617.4	608.1	608.1	46	608.11	-1.01%
2000-10-31	0	0.199	0.191	0.199	0.190	0.199	192,000	36,828	0.1918	614.3	589.6	614.3	586.5	614.3	62	592.09	0.51%
2000-10-30	0	0.198	0.197	0.198	0.193	0.198	306,000	59,758	0.1953	611.2	608.1	611.2	595.8	611.2	99	602.82	0.51%
2000-10-27	0	0.197	-	0.201	-	-	0	0	-	608.1	-	620.5	-	-	0	-	0.00%
2000-10-26	0	0.197	-	0.197	0.197	0.208	30,000	5,996	0.1999	608.1	-	608.1	608.1	642.1	10	616.96	-6.64%
2000-10-25	0	0.211	-	0.211	-	-	0	0	-	651.3	-	651.3	-	-	0	-	-2.31%
2000-10-24	0	0.216	0.212	0.220	-	-	0	0	-	666.8	654.4	679.1	-	-	0	-	0.00%
2000-10-23	0	0.216	0.204	0.216	0.198	0.216	2,330,000	482,296	0.2070	666.8	629.7	666.8	611.2	666.8	755	638.96	0.00%
2000-10-20	0	0.216	-	0.220	-	-	0	0	-	666.8	-	679.1	-	-	0	-	0.00%
2000-10-19	0	0.216	-	0.216	-	-	0	0	-	666.8	-	666.8	-	-	0	-	0.00%
2000-10-18	0	0.216	-	0.219	0.216	0.216	50,000	10,800	0.2160	666.8	-	676.0	666.8	666.8	16	666.76	-4.00%
2000-10-17	0	0.225	-	0.225	-	-	0	0	-	694.5	-	694.5	-	-	0	-	0.00%
2000-10-16	0	0.225	-	0.225	0.210	0.225	1,002,000	210,604	0.2102	694.5	-	694.5	648.2	694.5	325	648.80	10.29%
2000-10-13	0	0.204	0.204	0.219	0.204	0.216	990,000	206,760	0.2088	629.7	629.7	676.0	629.7	666.8	321	644.68	-15.00%
2000-10-12	0	0.240	-	0.240	-	-	0	0	-	740.8	-	740.8	-	-	0	-	-1.64%
2000-10-11	0	0.244	-	0.245	-	-	0	0	-	753.2	-	756.3	-	-	0	-	0.00%
2000-10-10	0	0.244	-	0.244	-	-	0	0	-	753.2	-	753.2	-	-	0	-	-0.41%
2000-10-09	0	0.245	-	0.245	-	-	0	0	-	756.3	-	756.3	-	-	0	-	0.00%
2000-10-05	0	0.245	0.245	0.250	-	-	0	0	-	756.3	756.3	771.7	-	-	0	-	2.08%
2000-10-04	0	0.240	0.240	-	-	-	0	0	-	740.8	740.8	-	-	-	0	-	1.69%
2000-10-03	0	0.236	0.250	-	-	-	0	0	-	728.5	771.7	-	-	-	0	-	0.00%
2000-09-29	0	0.236	0.232	-	-	-	190,000	44,840	0.2360	728.5	716.1	-	-	-	62	728.49	0.00%
2000-09-28	0	0.236	0.231	0.250	0.235	0.240	608,000	143,818	0.2365	728.5	713.1	771.7	725.4	740.8	197	730.17	0.00%
2000-09-27	0	0.236	-	0.240	-	-	0	0	-	728.5	-	740.8	-	-	0	-	0.00%
2000-09-26	0	0.236	-	0.236	-	-	0	0	-	728.5	-	728.5	-	-	0	-	-1.26%
2000-09-25	0	0.239	0.230	0.240	-	-	0	0	-	737.8	710.0	740.8	-	-	0	-	0.00%
2000-09-22	0	0.239	-	0.239	-	-	0	0	-	737.8	-	737.8	-	-	0	-	-0.42%
2000-09-21	0	0.240	-	0.244	-	-	0	0	-	740.8	-	753.2	-	-	0	-	0.00%
2000-09-20	0	0.240	0.230	0.244	0.225	0.240	3,924,000	935,910	0.2385	740.8	710.0	753.2	694.5	740.8	1,271	736.24	4.35%
2000-09-19	0	0.230	0.230	0.235	0.222	0.230	286,000	64,772	0.2265	710.0	710.0	725.4	685.3	710.0	93	699.09	1.77%
2000-09-18	0	0.226	-	0.226	-	-	0	0	-	697.6	-	697.6	-	-	0	-	-2.16%
2000-09-15	0	0.231	-	0.231	-	-	0	0	-	713.1	-	713.1	-	-	0	-	-1.70%
2000-09-14	0	0.235	-	0.235	-	-	0	0	-	725.4	-	725.4	-	-	0	-	-3.69%
2000-09-12	0	0.244	0.233	0.244	0.220	0.245	580,000	137,692	0.2374	753.2	719.2	753.2	679.1	756.3	188	732.82	-1.21%
2000-09-11	0	0.247	-	0.247	-	-	0	0	-	762.4	-	762.4	-	-	0	-	-1.20%
2000-09-08	0	0.250	-	0.250	-	-	0	0	-	771.7	-	771.7	-	-	0	-	0.00%
2000-09-07	0	0.250	-	0.250	-	-	100,000	25,000	0.2500	771.7	-	771.7	-	-	32	771.71	0.00%
2000-09-06	0	0.250	-	0.250	-	-	0	0	-	771.7	-	771.7	-	-	0	-	0.00%
2000-09-05	0	0.250	0.239	0.255	0.236	0.250	400,000	98,800	0.2470	771.7	737.8	787.1	728.5	771.7	130	762.45	0.00%
2000-09-04	0	0.250	0.250	0.255	0.250	0.250	130,000	32,500	0.2500	771.7	771.7	787.1	771.7	771.7	42	771.71	-1.96%
2000-09-01	0	0.255	0.247	0.255	0.247	0.255	590,000	147,220	0.2495	787.1	762.4	787.1	762.4	787.1	191	770.24	2.82%
2000-08-31	0	0.248	0.239	0.248	0.242	0.248	100,000	24,500	0.2450	765.5	737.8	765.5	747.0	765.5	32	756.28	0.00%
2000-08-30	0	0.248	0.248	0.250	0.244	0.250	460,000	114,080	0.2480	765.5	765.5	771.7	753.2	771.7	149	765.54	0.00%
2000-08-29	0	0.248	0.245	0.249	0.246	0.250	390,000	97,020	0.2488	765.5	756.3	768.6	759.4	771.7	126	767.91	-2.75%
2000-08-28	0	0.255	0.250	0.255	0.250	0.255	116,000	29,040	0.2503	787.1	771.7	787.1	771.7	787.1	38	772.77	0.00%
2000-08-25	0	0.255	0.249	0.255	0.249	0.255	464,000	115,948	0.2499	787.1	768.6	787.1	768.6	787.1	150	771.36	-1.92%
2000-08-24	0	0.260	0.245	0.265	0.255	0.260	400,000	103,000	0.2575	802.6	756.3	818.0	787.1	802.6	130	794.86	-1.89%
2000-08-23	0	0.265	0.255	0.265	0.255	0.265	48,000	12,410	0.2585	818.0	787.1	818.0	787.1	818.0	16	798.08	0.00%
2000-08-22	0	0.265	0.255	0.265	0.255	0.265	358,000	92,940	0.2596	818.0	787.1	818.0	787.1	818.0	116	801.37	0.00%
2000-08-21	0	0.265	0.255	0.265	0.255	0.265	610,000	157,250	0.2578	818.0	787.1	818.0	787.1	818.0	198	795.75	-1.85%
2000-08-18	0	0.270	0.260	0.270	0.255	0.270	272,000	72,410	0.2662	833.4	802.6	833.4	787.1	833.4	88	821.76	0.00%
2000-08-17	0	0.270	0.260	0.270	0.260	0.270	440,000	114,600	0.2605	833.4	802.6	833.4	802.6	833.4	143	803.98	3.85%
2000-08-16	0	0.260	0.255	0.265	0.255	0.265	310,000	81,050	0.2615	802.6	787.1	818.0	787.1	818.0	100	807.06	-7.14%
2000-08-15	0	0.280	0.260	0.280	0.260	0.280	590,000	153,600	0.2603	864.3	802.6	864.3	802.6	864.3	191	803.62	7.69%
2000-08-14	0	0.260	0.243	0.280	-	-	0	0	-	802.6	750.1	864.3	-	-	0	-	0.00%
2000-08-11	0	0.260	0.260	0.270	0.250	0.255	300,000	75,250	0.2508	802.6	802.6	833.4	771.7	787.1	97	774.28	0.00%
2000-08-10	0	0.260	0.250	0.260	0.250	0.260	572,000	143,770	0.2513	802.6	771.7	802.6	771.7	802.6	185	775.86	4.00%
2000-08-09	0	0.250	0.250	0.255	0.250	0.255	340,000	85,250	0.2507	771.7	771.7	787.1	771.7	787.1	110	773.98	-3.85%
2000-08-08	0	0.260	0.250	0.260	0.250	0.260	310,000	77,700	0.2506	802.6	771.7	802.6	771.7	802.6	100	773.70	0.00%
2000-08-07	0	0.260	0.250	0.260	0.260	0.265	800,000	208,010	0.2600	802.6	771.7	802.6	802.6	818.0	259	802.62	0.00%
2000-08-04	0	0.260	0.250	0.280	0.260	0.260	200,000	52,000	0.2600	802.6	771.7	864.3	802.6	802.6	65	802.58	-1.89%
2000-08-03	0	0.265	0.265	0.270	0.250	0.250	242,000	60,850	0.2514	818.0	818.0	833.4	771.7	771.7	78	776.17	1.92%
2000-08-02	0	0.260	0.255	0.260	0.250	0.260	892,000	226,120	0.2535	802.6	787.1	802.6	771.7	802.6	289	782.51	0.00%
2000-08-01	0	0.260	0.250	0.265	0.246	0.265	722,000	183,940	0.2548	802.6	771.7	818.0	759.4	818.0	234	786.42	5.69%
2000-07-31	0	0.246	0.245	0.260	0.242	0.275	3,816,000	976,296	0.2558	759.4	756.3	802.6	747.0	848.9	1,236	789.75	-13.68%
2000-07-28	0	0.285	0.270	0.285	-	-	0	0	-	879.7	833.4	879.7	-	-	0	-	-3.39%
2000-07-27	0	0.295	0.275	0.295	0.270	0.295	1,256,000	349,610	0.2784	910.6	848.9	910.6	833.4	910.6	407	859.23	5.36%
2000-07-26	0	0.280	0.275	0.290	0.275	0.300	290,000	82,700	0.2852	864.3	848.9	895.2	848.9	926.1	94	880.28	-1.75%
2000-07-25	0	0.285	0.270	0.290	0.270	0.285	500,000	137,250	0.2745	879.7	833.4	895.2	833.4	879.7	162	847.34	-1.72%
2000-07-24	0	0.290	0.280	0.290	0.280	0.290	190,000	53,800	0.2832	895.2	864.3	895.2	864.3	895.2	62	874.06	-3.33%
2000-07-21	0	0.300	0.285	0.300	0.285	0.300	230,000	66,000	0.2870	926.1	879.7	926.1	879.7	926.1	75	885.79	1.69%
2000-07-20	0	0.295	0.275	0.295	0.290	0.300	190,000	55,200	0.2905	910.6	848.9	910.6	895.2	926.1	62	896.81	-1.67%
2000-07-19	0	0.300	0.280	0.300	-	-	0	0	-	926.1	864.3	926.1	-	-	0	-	0.00%
2000-07-18	0	0.300	0.280	0.300	0.285	0.300	220,000	63,600	0.2891	926.1	864.3	926.1	879.7	926.1	71	892.38	7.14%
2000-07-17	0	0.280	0.280	0.310	0.280	0.290	280,000	79,700	0.2846	864.3	864.3	956.9	864.3	895.2	91	878.65	-1.75%
2000-07-14	0	0.285	0.280	0.285	0.280	0.290	1,330,000	381,000	0.2865	879.7	864.3	879.7	864.3	895.2	431	884.27	-5.00%
2000-07-13	0	0.300	0.275	0.300	0.275	0.305	1,748,000	489,130	0.2798	926.1	848.9	926.1	848.9	941.5	566	863.77	7.14%
2000-07-12	0	0.280	0.280	0.295	0.280	0.290	500,000	142,430	0.2849	864.3	864.3	910.6	864.3	895.2	162	879.32	-5.08%
2000-07-11	0	0.295	0.290	0.300	0.290	0.300	1,440,000	426,100	0.2959	910.6	895.2	926.1	895.2	926.1	466	913.40	-1.67%
2000-07-10	0	0.300	0.295	0.300	0.295	0.360	5,218,000	1,597,020	0.3061	926.1	910.6	926.1	910.6	1,111	1,690	944.76	-6.25%
2000-07-07	0	0.320	0.300	0.320	0.300	0.370	6,442,000	2,060,070	0.3198	987.8	926.1	987.8	926.1	1,142	2,087	987.13	-3.03%
2000-07-06	0	0.330	0.325	0.330	0.290	0.345	5,452,000	1,759,100	0.3227	1,019	1,003	1,019	895.2	1,065	1,766	995.98	10.00%
2000-07-05	0	0.300	0.300	0.320	0.285	0.300	570,000	168,560	0.2957	926.1	926.1	987.8	879.7	926.1	185	912.84	0.00%
2000-07-04	0	0.300	0.290	0.305	0.300	0.300	40,000	12,000	0.3000	926.1	895.2	941.5	926.1	926.1	13	926.05	-3.23%
2000-07-03	0	0.310	0.295	0.310	0.295	0.310	150,000	45,050	0.3003	956.9	910.6	956.9	910.6	956.9	49	927.08	3.33%
2000-06-30	0	0.300	0.290	0.300	0.290	0.300	300,000	87,950	0.2932	926.1	895.2	926.1	895.2	926.1	97	904.96	1.69%
2000-06-29	0	0.295	0.290	0.300	0.295	0.315	1,110,000	331,510	0.2987	910.6	895.2	926.1	910.6	972.4	360	921.91	3.51%
2000-06-28	0	0.285	0.285	0.300	0.280	0.285	400,000	112,100	0.2803	879.7	879.7	926.1	864.3	879.7	130	865.09	-5.00%
2000-06-27	0	0.300	0.290	0.300	0.280	0.300	150,000	43,400	0.2893	926.1	895.2	926.1	864.3	926.1	49	893.13	0.00%
2000-06-26	0	0.300	0.280	0.305	0.300	0.300	100,000	30,000	0.3000	926.1	864.3	941.5	926.1	926.1	32	926.05	3.45%
2000-06-23	0	0.290	0.285	0.305	0.249	0.290	350,000	95,900	0.2740	895.2	879.7	941.5	768.6	895.2	113	845.79	-4.92%
2000-06-22	0	0.305	0.290	0.305	0.285	0.305	776,000	224,150	0.2889	941.5	895.2	941.5	879.7	941.5	251	891.64	1.67%
2000-06-21	0	0.300	0.285	0.310	0.300	0.300	50,000	15,000	0.3000	926.1	879.7	956.9	926.1	926.1	16	926.05	1.69%
2000-06-20	0	0.295	0.290	0.295	0.295	0.305	1,466,000	437,270	0.2983	910.6	895.2	910.6	910.6	941.5	475	920.72	3.51%
2000-06-19	0	0.285	0.280	0.290	0.275	0.290	1,910,000	532,710	0.2789	879.7	864.3	895.2	848.9	895.2	619	860.94	-5.00%
2000-06-16	0	0.300	0.295	0.300	0.280	0.300	620,000	183,450	0.2959	926.1	910.6	926.1	864.3	926.1	201	913.36	3.45%
2000-06-15	0	0.290	0.290	0.300	0.290	0.295	136,000	39,690	0.2918	895.2	895.2	926.1	895.2	910.6	44	900.86	-3.33%
2000-06-14	0	0.300	0.290	0.300	-	-	0	0	-	926.1	895.2	926.1	-	-	0	-	-1.64%
2000-06-13	0	0.305	0.280	0.315	0.305	0.305	150,000	45,750	0.3050	941.5	864.3	972.4	941.5	941.5	49	941.49	0.00%
2000-06-12	0	0.305	0.300	0.310	0.300	0.305	410,000	124,850	0.3045	941.5	926.1	956.9	926.1	941.5	133	939.98	1.67%
2000-06-09	0	0.300	0.285	0.300	-	-	0	0	-	926.1	879.7	926.1	-	-	0	-	0.00%
2000-06-08	0	0.300	0.300	0.305	0.285	0.305	140,000	41,950	0.2996	926.1	926.1	941.5	879.7	941.5	45	924.95	0.00%
2000-06-07	0	0.300	0.285	0.300	-	-	0	0	-	926.1	879.7	926.1	-	-	0	-	0.00%
2000-06-05	0	0.300	0.295	0.305	0.300	0.305	426,000	128,930	0.3027	926.1	910.6	941.5	926.1	941.5	138	934.24	7.14%
2000-06-02	0	0.280	0.275	0.295	0.280	0.280	390,000	109,200	0.2800	864.3	848.9	910.6	864.3	864.3	126	864.31	1.82%
2000-06-01	0	0.275	0.275	0.290	0.275	0.295	470,000	135,400	0.2881	848.9	848.9	895.2	848.9	910.6	152	889.27	-9.84%
2000-05-31	0	0.305	0.290	0.305	0.290	0.310	140,000	41,400	0.2957	941.5	895.2	941.5	895.2	956.9	45	912.82	-1.61%
2000-05-30	0	0.310	-	0.310	-	-	0	0	-	956.9	-	956.9	-	-	0	-	0.00%
2000-05-29	0	0.310	0.280	0.310	0.280	0.310	170,000	49,500	0.2912	956.9	864.3	956.9	864.3	956.9	55	898.81	5.08%
2000-05-26	0	0.295	0.295	0.300	0.280	0.295	160,000	46,450	0.2903	910.6	910.6	926.1	864.3	910.6	52	896.15	0.00%
2000-05-25	0	0.295	0.280	0.300	0.290	0.325	750,000	229,600	0.3061	910.6	864.3	926.1	895.2	1,003	243	944.98	-4.84%
2000-05-24	0	0.310	-	0.315	-	-	0	0	-	956.9	-	972.4	-	-	0	-	0.00%
2000-05-23	0	0.310	0.310	0.315	0.305	0.310	422,000	128,820	0.3053	956.9	956.9	972.4	941.5	956.9	137	942.29	1.64%
2000-05-22	0	0.305	0.300	0.310	0.280	0.320	1,030,000	316,400	0.3072	941.5	926.1	956.9	864.3	987.8	334	948.23	7.02%
2000-05-19	0	0.285	0.285	0.315	0.285	0.295	110,000	31,750	0.2886	879.7	879.7	972.4	879.7	910.6	36	890.97	-3.39%
2000-05-18	0	0.295	0.280	0.310	-	-	0	0	-	910.6	864.3	956.9	-	-	0	-	0.00%
2000-05-17	0	0.295	0.295	0.315	0.295	0.300	140,000	41,850	0.2989	910.6	910.6	972.4	910.6	926.1	45	922.74	-6.35%
2000-05-16	0	0.315	0.305	0.315	0.315	0.315	132,000	41,580	0.3150	972.4	941.5	972.4	972.4	972.4	43	972.35	1.61%
2000-05-15	0	0.310	0.300	0.315	0.310	0.320	420,000	132,200	0.3148	956.9	926.1	972.4	956.9	987.8	136	971.62	-1.59%
2000-05-12	0	0.315	0.315	0.320	0.305	0.315	180,000	55,860	0.3103	972.4	972.4	987.8	941.5	972.4	58	957.95	0.00%
2000-05-10	0	0.315	0.315	0.335	0.305	0.310	300,000	92,500	0.3083	972.4	972.4	1,034	941.5	956.9	97	951.78	-3.08%
2000-05-09	0	0.325	0.305	0.325	0.305	0.325	560,000	175,050	0.3126	1,003	941.5	1,003	941.5	1,003	181	964.91	1.56%
2000-05-08	0	0.320	0.320	0.325	0.320	0.355	2,964,000	990,630	0.3342	987.8	987.8	1,003	987.8	1,096	960	1,031.7	0.00%
2000-05-05	0	0.320	0.320	0.330	0.315	0.330	590,000	191,300	0.3242	987.8	987.8	1,019	972.4	1,019	191	1,000.9	0.00%
2000-05-04	0	0.320	0.315	0.330	0.300	0.330	3,640,000	1,147,000	0.3151	987.8	972.4	1,019	926.1	1,019	1,179	972.69	3.23%
2000-05-03	0	0.310	0.300	0.310	0.310	0.310	300,000	93,000	0.3100	956.9	926.1	956.9	956.9	956.9	97	956.92	1.64%
2000-05-02	0	0.305	0.295	0.305	0.290	0.310	1,130,000	339,400	0.3004	941.5	910.6	941.5	895.2	956.9	366	927.14	1.67%
2000-04-28	0	0.300	0.295	0.305	0.285	0.305	2,280,000	671,800	0.2946	926.1	910.6	941.5	879.7	941.5	739	909.53	5.26%
2000-04-27	0	0.285	0.275	0.290	0.270	0.285	658,000	183,470	0.2788	879.7	848.9	895.2	833.4	879.7	213	860.70	1.79%
2000-04-26	0	0.280	0.270	0.285	0.270	0.290	3,928,000	1,092,500	0.2781	864.3	833.4	879.7	833.4	895.2	1,272	858.55	7.69%
2000-04-25	0	0.260	0.260	0.265	0.255	0.265	3,020,000	786,700	0.2605	802.6	802.6	818.0	787.1	818.0	978	804.11	0.00%
2000-04-20	0	0.260	0.255	0.265	0.250	0.265	1,552,000	393,160	0.2533	802.6	787.1	818.0	771.7	818.0	503	781.97	0.00%
2000-04-19	0	0.260	0.250	0.260	0.250	0.270	1,220,000	317,130	0.2599	802.6	771.7	802.6	771.7	833.4	395	802.40	-3.70%
2000-04-18	0	0.270	0.270	0.280	0.260	0.280	4,698,000	1,259,160	0.2680	833.4	833.4	864.3	802.6	864.3	1,522	827.34	1.89%
2000-04-17	0	0.265	0.260	0.275	0.260	0.285	3,246,000	870,040	0.2680	818.0	802.6	848.9	802.6	879.7	1,052	827.38	-18.46%
2000-04-14	0	0.325	0.325	0.330	0.320	0.320	50,000	16,000	0.3200	1,003	1,003	1,019	987.8	987.8	16	987.79	-7.14%
2000-04-13	0	0.350	0.345	0.350	0.300	0.350	760,000	236,960	0.3118	1,080	1,065	1,080	926.1	1,080	246	962.44	6.06%
2000-04-12	0	0.330	0.310	0.330	0.300	0.330	420,000	132,100	0.3145	1,019	956.9	1,019	926.1	1,019	136	970.88	3.13%
2000-04-11	0	0.320	0.320	0.325	0.300	0.325	636,000	197,860	0.3111	987.8	987.8	1,003	926.1	1,003	206	960.32	-3.03%
2000-04-10	0	0.330	0.330	0.335	0.320	0.350	980,000	319,700	0.3262	1,019	1,019	1,034	987.8	1,080	317	1,007.0	-5.71%
2000-04-07	0	0.350	0.340	0.350	0.330	0.350	1,588,000	544,400	0.3428	1,080	1,050	1,080	1,019	1,080	514	1,058.2	2.94%
2000-04-06	0	0.340	0.330	0.340	0.325	0.345	2,290,000	768,750	0.3357	1,050	1,019	1,050	1,003	1,065	742	1,036.2	1.49%
2000-04-05	0	0.335	0.335	0.345	0.325	0.350	2,354,000	782,920	0.3326	1,034	1,034	1,065	1,003	1,080	763	1,026.7	-9.46%
2000-04-03	0	0.370	0.365	0.385	0.360	0.400	2,906,000	1,091,950	0.3758	1,142	1,127	1,188	1,111	1,235	941	1,159.9	-8.64%
2000-03-31	0	0.405	0.405	0.425	0.400	0.435	2,272,000	958,330	0.4218	1,250	1,250	1,312	1,235	1,343	736	1,302.0	-2.41%
2000-03-30	0	0.415	0.415	0.425	0.385	0.445	6,038,000	2,534,410	0.4197	1,281	1,281	1,312	1,188	1,374	1,956	1,295.7	5.06%
2000-03-29	0	0.395	0.395	0.400	0.380	0.405	1,472,000	578,360	0.3929	1,219	1,219	1,235	1,173	1,250	477	1,212.8	-2.47%
2000-03-28	0	0.405	0.405	0.410	0.400	0.420	2,112,000	866,670	0.4104	1,250	1,250	1,266	1,235	1,296	684	1,266.7	-2.41%
2000-03-27	0	0.415	0.410	0.415	0.410	0.460	3,196,000	1,344,540	0.4207	1,281	1,266	1,281	1,266	1,420	1,035	1,298.6	-1.19%
2000-03-24	0	0.420	0.415	0.420	0.395	0.445	12,182,000	5,103,010	0.4189	1,296	1,281	1,296	1,219	1,374	3,946	1,293.1	6.33%
2000-03-23	0	0.395	0.395	0.400	0.370	0.430	4,018,000	1,605,460	0.3996	1,219	1,219	1,235	1,142	1,327	1,302	1,233.4	0.00%
2000-03-22	0	0.395	0.390	0.395	0.380	0.430	8,410,000	3,405,470	0.4049	1,219	1,204	1,219	1,173	1,327	2,724	1,250.0	9.72%
2000-03-21	0	0.360	0.360	0.370	0.350	0.395	3,860,000	1,425,880	0.3694	1,111	1,111	1,142	1,080	1,219	1,250	1,140.3	-11.11%
2000-03-20	0	0.405	0.405	0.420	0.390	0.420	1,514,000	620,240	0.4097	1,250	1,250	1,296	1,204	1,296	490	1,264.6	-5.81%
2000-03-17	0	0.430	0.425	0.435	0.415	0.460	4,272,000	1,852,980	0.4338	1,327	1,312	1,343	1,281	1,420	1,384	1,338.9	3.61%
2000-03-16	0	0.415	0.410	0.415	0.410	0.540	16,602,000	7,688,300	0.4631	1,281	1,266	1,281	1,266	1,667	5,378	1,429.5	-18.63%
2000-03-15	0	0.510	0.500	0.520	0.490	0.600	20,754,000	11,121,220	0.5359	1,574	1,543	1,605	1,513	1,852	6,723	1,654.1	-1.92%
2000-03-14	0	0.520	0.520	0.530	0.520	0.700	29,758,000	16,901,180	0.5680	1,605	1,605	1,636	1,605	2,161	9,640	1,753.2	-20.00%
2000-03-13	0	0.650	0.660	0.670	0.590	0.830	26,626,000	18,780,860	0.7054	2,006	2,037	2,068	1,821	2,562	8,626	2,177.3	-14.47%
2000-03-10	0	0.760	0.750	0.840	0.470	0.800	39,662,000	23,094,420	0.5823	2,346	2,315	2,593	1,451	2,469	12,849	1,797.4	52.00%
2000-03-09	0	0.500	0.480	0.500	0.440	0.550	16,006,000	7,822,490	0.4887	1,543	1,482	1,543	1,358	1,698	5,185	1,508.6	4.17%
2000-03-08	0	0.480	0.480	0.485	0.335	0.620	29,158,000	15,211,340	0.5217	1,482	1,482	1,497	1,034	1,914	9,446	1,610.4	50.00%
2000-03-07	0	0.320	0.315	0.330	0.315	0.325	960,000	307,500	0.3203	987.8	972.4	1,019	972.4	1,003	311	988.75	-1.54%
2000-03-06	0	0.325	0.315	0.325	0.305	0.325	510,000	162,000	0.3176	1,003	972.4	1,003	941.5	1,003	165	980.53	4.84%
2000-03-03	0	0.310	0.305	0.310	0.295	0.310	610,000	183,800	0.3013	956.9	941.5	956.9	910.6	956.9	198	930.10	0.00%
2000-03-02	0	0.310	0.300	0.310	0.310	0.315	100,000	31,400	0.3140	956.9	926.1	956.9	956.9	972.4	32	969.27	-3.12%
2000-03-01	0	0.320	0.320	0.325	0.300	0.330	1,188,000	379,830	0.3197	987.8	987.8	1,003	926.1	1,019	385	986.93	3.23%
2000-02-29	0	0.310	0.310	0.320	0.285	0.330	1,776,000	559,530	0.3151	956.9	956.9	987.8	879.7	1,019	575	972.51	5.08%
2000-02-28	0	0.295	0.290	0.300	0.285	0.305	1,646,000	479,010	0.2910	910.6	895.2	926.1	879.7	941.5	533	898.31	-9.23%
2000-02-25	0	0.325	0.310	0.325	0.320	0.345	1,366,000	452,790	0.3315	1,003	956.9	1,003	987.8	1,065	443	1,023.2	-8.45%
2000-02-24	0	0.355	0.350	0.355	0.350	0.380	2,266,000	829,900	0.3662	1,096	1,080	1,096	1,080	1,173	734	1,130.5	-1.39%
2000-02-23	0	0.360	0.360	0.375	0.340	0.385	2,400,000	875,550	0.3648	1,111	1,111	1,158	1,050	1,188	777	1,126.1	2.86%
2000-02-22	0	0.350	0.350	0.360	0.340	0.375	2,856,000	1,014,890	0.3554	1,080	1,080	1,111	1,050	1,158	925	1,096.9	-2.78%
2000-02-21	0	0.360	0.350	0.365	0.355	0.395	2,244,000	829,240	0.3695	1,111	1,080	1,127	1,096	1,219	727	1,140.7	-6.49%
2000-02-18	0	0.385	0.380	0.385	0.380	0.430	4,897,000	1,917,330	0.3915	1,188	1,173	1,188	1,173	1,327	1,586	1,208.6	-3.75%
2000-02-17	0	0.400	0.400	0.405	0.370	0.420	14,410,000	5,801,900	0.4026	1,235	1,235	1,250	1,142	1,296	4,668	1,242.9	9.59%
2000-02-16	0	0.365	0.360	0.370	0.355	0.395	4,598,000	1,723,770	0.3749	1,127	1,111	1,142	1,096	1,219	1,490	1,157.2	2.82%
2000-02-15	0	0.355	0.350	0.355	0.350	0.370	2,962,000	1,069,530	0.3611	1,096	1,080	1,096	1,080	1,142	960	1,114.6	4.41%
2000-02-14	0	0.340	0.340	0.345	0.320	0.370	2,320,000	774,600	0.3339	1,050	1,050	1,065	987.8	1,142	752	1,030.6	3.03%
2000-02-11	0	0.330	0.325	0.340	0.325	0.360	2,634,000	900,350	0.3418	1,019	1,003	1,050	1,003	1,111	853	1,055.1	-5.71%
2000-02-10	0	0.350	0.350	0.355	0.350	0.365	2,912,000	1,041,630	0.3577	1,080	1,080	1,096	1,080	1,127	943	1,104.2	-1.41%
2000-02-09	0	0.355	0.355	0.370	0.355	0.375	3,922,000	1,424,640	0.3632	1,096	1,096	1,142	1,096	1,158	1,271	1,121.3	-4.05%
2000-02-08	0	0.370	0.370	0.375	0.360	0.400	1,974,000	737,130	0.3734	1,142	1,142	1,158	1,111	1,235	639	1,152.7	-2.63%
2000-02-03	0	0.380	0.370	0.380	0.340	0.410	12,492,000	4,715,560	0.3775	1,173	1,142	1,173	1,050	1,266	4,047	1,165.2	15.15%
2000-02-02	0	0.330	0.325	0.335	0.300	0.345	4,132,000	1,353,410	0.3275	1,019	1,003	1,034	926.1	1,065	1,339	1,011.1	10.00%
2000-02-01	0	0.300	0.295	0.300	0.295	0.310	914,000	276,330	0.3023	926.1	910.6	926.1	910.6	956.9	296	933.25	0.00%
2000-01-31	0	0.300	0.295	0.300	0.290	0.300	360,000	106,700	0.2964	926.1	910.6	926.1	895.2	926.1	117	914.90	-1.64%
2000-01-28	0	0.305	0.300	0.310	0.290	0.310	830,000	250,640	0.3020	941.5	926.1	956.9	895.2	956.9	269	932.15	-1.61%
2000-01-27	0	0.310	0.300	0.310	0.290	0.310	318,000	95,490	0.3003	956.9	926.1	956.9	895.2	956.9	103	926.93	6.90%
2000-01-26	0	0.290	0.290	0.310	0.290	0.310	380,000	115,600	0.3042	895.2	895.2	956.9	895.2	956.9	123	939.05	-4.92%
2000-01-25	0	0.305	0.290	0.325	0.305	0.330	600,000	187,950	0.3133	941.5	895.2	1,003	941.5	1,019	194	966.95	-6.15%
2000-01-24	0	0.325	0.325	0.330	0.320	0.360	4,378,000	1,459,090	0.3333	1,003	1,003	1,019	987.8	1,111	1,418	1,028.8	4.84%
2000-01-21	0	0.310	0.305	0.310	0.290	0.315	2,420,000	728,600	0.3011	956.9	941.5	956.9	895.2	972.4	784	929.37	3.33%
2000-01-20	0	0.300	0.280	0.300	0.280	0.300	250,000	71,500	0.2860	926.1	864.3	926.1	864.3	926.1	81	882.84	1.69%
2000-01-19	0	0.295	0.280	0.295	0.285	0.310	1,250,000	367,600	0.2941	910.6	864.3	910.6	879.7	956.9	405	907.78	0.00%
2000-01-18	0	0.295	0.270	0.295	0.270	0.295	1,770,000	486,900	0.2751	910.6	833.4	910.6	833.4	910.6	573	849.14	5.36%
2000-01-17	0	0.280	0.275	0.285	0.270	0.285	600,000	167,510	0.2792	864.3	848.9	879.7	833.4	879.7	194	861.79	-1.75%
2000-01-14	0	0.285	0.280	0.290	0.260	0.285	1,200,000	334,950	0.2791	879.7	864.3	895.2	802.6	879.7	389	861.61	5.56%
2000-01-13	0	0.270	0.265	0.280	0.265	0.270	338,000	90,570	0.2680	833.4	818.0	864.3	818.0	833.4	109	827.14	0.00%
2000-01-12	0	0.280	0.280	0.300	0.280	0.290	912,000	261,900	0.2872	833.4	833.4	893.0	833.4	863.2	306	854.79	0.00%
2000-01-11	0	0.280	0.275	0.290	0.280	0.290	810,000	227,300	0.2806	833.4	818.6	863.2	833.4	863.2	272	835.28	-1.75%
2000-01-10	0	0.285	0.280	0.285	0.280	0.290	650,000	184,950	0.2845	848.3	833.4	848.3	833.4	863.2	218	846.96	1.79%
2000-01-07	0	0.280	0.265	0.280	0.255	0.280	260,000	67,800	0.2608	833.4	788.8	833.4	759.0	833.4	87	776.20	5.66%
2000-01-06	0	0.265	0.265	0.280	0.265	0.285	950,000	264,500	0.2784	788.8	788.8	833.4	788.8	848.3	319	828.75	-7.02%
2000-01-05	0	0.285	0.285	0.300	0.255	0.310	970,000	275,750	0.2843	848.3	848.3	893.0	759.0	922.7	326	846.18	-8.06%
2000-01-04	0	0.310	0.285	0.310	0.260	0.330	1,230,000	371,500	0.3020	922.7	848.3	922.7	773.9	982.3	413	899.03	5.08%
2000-01-03	0	0.295	0.295	0.300	0.280	0.310	1,784,000	531,010	0.2977	878.1	878.1	893.0	833.4	922.7	599	885.99	-3.28%
1999-12-30	0	0.305	0.290	0.300	0.265	0.310	780,000	220,050	0.2821	907.9	863.2	893.0	788.8	922.7	262	839.74	15.09%
1999-12-29	0	0.265	0.265	0.275	0.265	0.280	500,000	136,700	0.2734	788.8	788.8	818.6	788.8	833.4	168	813.80	-5.36%
1999-12-28	0	0.280	0.275	0.280	0.265	0.290	892,000	240,730	0.2699	833.4	818.6	833.4	788.8	863.2	300	803.31	-1.75%
1999-12-24	0	0.285	0.275	0.285	0.250	0.295	1,082,000	303,560	0.2806	848.3	818.6	848.3	744.1	878.1	364	835.10	14.00%
1999-12-23	0	0.250	0.250	0.270	0.250	0.250	346,000	86,500	0.2500	744.1	744.1	803.7	744.1	744.1	116	744.15	0.00%
1999-12-22	0	0.250	-	0.265	0.250	0.250	50,000	12,500	0.2500	744.1	-	788.8	744.1	744.1	17	744.15	0.00%
1999-12-21	0	0.250	-	0.250	0.250	0.255	480,000	121,500	0.2531	744.1	-	744.1	744.1	759.0	161	753.45	-5.66%
1999-12-20	0	0.265	0.265	0.280	0.265	0.270	360,000	96,050	0.2668	788.8	788.8	833.4	788.8	803.7	121	794.17	-1.85%
1999-12-17	0	0.270	0.270	0.280	0.270	0.270	374,000	100,980	0.2700	803.7	803.7	833.4	803.7	803.7	126	803.68	-3.57%
1999-12-16	0	0.280	0.265	0.280	0.255	0.280	230,000	60,900	0.2648	833.4	788.8	833.4	759.0	833.4	77	788.15	5.66%
1999-12-15	0	0.265	0.265	0.285	0.265	0.290	450,000	121,500	0.2700	788.8	788.8	848.3	788.8	863.2	151	803.68	-8.62%
1999-12-14	0	0.290	0.285	0.290	0.265	0.310	2,006,000	586,550	0.2924	863.2	848.3	863.2	788.8	922.7	674	870.35	9.43%
1999-12-13	0	0.265	0.265	0.270	0.265	0.275	626,000	169,400	0.2706	788.8	788.8	803.7	788.8	818.6	210	805.49	-1.85%
1999-12-10	0	0.270	0.270	0.280	0.260	0.275	636,000	172,780	0.2717	803.7	803.7	833.4	773.9	818.6	214	808.64	1.89%
1999-12-09	0	0.265	0.265	0.270	0.260	0.265	370,000	97,850	0.2645	788.8	788.8	803.7	773.9	788.8	124	787.19	-3.64%
1999-12-08	0	0.275	0.270	0.275	0.270	0.280	354,000	96,120	0.2715	818.6	803.7	818.6	803.7	833.4	119	808.22	-1.79%
1999-12-07	0	0.280	0.280	0.285	0.270	0.290	1,544,000	427,150	0.2767	833.4	833.4	848.3	803.7	863.2	519	823.48	-5.08%
1999-12-06	0	0.295	0.295	0.300	0.280	0.300	3,274,000	955,180	0.2917	878.1	878.1	893.0	833.4	893.0	1,100	868.41	13.46%
1999-12-03	0	0.260	0.260	0.265	0.236	0.265	5,202,000	1,300,280	0.2500	773.9	773.9	788.8	702.5	788.8	1,748	744.02	8.33%
1999-12-02	0	0.240	0.233	0.243	0.229	0.240	482,000	112,442	0.2333	714.4	693.5	723.3	681.6	714.4	162	694.39	3.00%
1999-12-01	0	0.233	0.233	0.240	0.233	0.240	200,000	47,420	0.2371	693.5	693.5	714.4	693.5	714.4	67	705.75	-2.51%
1999-11-30	0	0.239	-	0.239	-	-	0	0	-	711.4	-	711.4	-	-	0	-	0.00%
1999-11-29	0	0.239	0.231	0.240	0.235	0.239	120,000	28,480	0.2373	711.4	687.6	714.4	699.5	711.4	40	706.44	0.42%
1999-11-26	0	0.238	-	0.238	-	-	0	0	-	708.4	-	708.4	-	-	0	-	-0.42%
1999-11-25	0	0.239	-	0.240	-	-	0	0	-	711.4	-	714.4	-	-	0	-	0.00%
1999-11-24	0	0.239	-	0.239	-	-	0	0	-	711.4	-	711.4	-	-	0	-	-0.42%
1999-11-23	0	0.240	-	0.240	0.240	0.240	50,000	12,000	0.2400	714.4	-	714.4	714.4	714.4	17	714.38	0.00%
1999-11-22	0	0.240	-	0.240	-	-	0	0	-	714.4	-	714.4	-	-	0	-	0.00%
1999-11-19	0	0.240	-	0.240	0.240	0.240	50,000	12,000	0.2400	714.4	-	714.4	714.4	714.4	17	714.38	0.00%
1999-11-18	0	0.240	-	0.240	-	-	0	0	-	714.4	-	714.4	-	-	0	-	-1.64%
1999-11-17	0	0.244	0.236	-	0.240	0.244	150,000	36,200	0.2413	726.3	702.5	-	714.4	726.3	50	718.35	1.67%
1999-11-16	0	0.240	-	0.240	-	-	0	0	-	714.4	-	714.4	-	-	0	-	-2.44%
1999-11-15	0	0.246	-	0.246	-	-	0	0	-	732.2	-	732.2	-	-	0	-	-0.81%
1999-11-12	0	0.248	-	0.248	-	-	0	0	-	738.2	-	738.2	-	-	0	-	-0.40%
1999-11-11	0	0.249	-	0.249	0.249	0.249	2,000	498	0.2490	741.2	-	741.2	741.2	741.2	1	741.17	2.89%
1999-11-10	0	0.242	0.242	-	-	-	0	0	-	720.3	720.3	-	-	-	0	-	0.00%
1999-11-09	0	0.242	0.242	0.250	0.242	0.250	2,024,000	499,570	0.2468	720.3	720.3	744.1	720.3	744.1	680	734.69	-3.20%
1999-11-08	0	0.250	0.246	0.260	0.227	0.260	822,000	199,120	0.2422	744.1	732.2	773.9	675.7	773.9	276	721.05	10.13%
1999-11-05	0	0.227	0.227	-	0.225	0.227	112,000	25,224	0.2252	675.7	675.7	-	669.7	675.7	38	670.37	0.89%
1999-11-04	0	0.225	0.225	-	0.225	0.228	510,000	115,050	0.2256	669.7	669.7	-	669.7	678.7	171	671.48	-1.75%
1999-11-03	0	0.229	0.225	0.233	-	-	0	0	-	681.6	669.7	693.5	-	-	0	-	0.00%
1999-11-02	0	0.229	0.225	0.233	0.229	0.229	220,000	50,380	0.2290	681.6	669.7	693.5	681.6	681.6	74	681.64	1.78%
1999-11-01	0	0.225	0.225	-	-	-	0	0	-	669.7	669.7	-	-	-	0	-	0.00%
1999-10-29	0	0.225	0.225	0.229	0.225	0.225	300,000	67,500	0.2250	669.7	669.7	681.6	669.7	669.7	101	669.73	0.00%
1999-10-28	0	0.225	0.225	0.230	-	-	0	0	-	669.7	669.7	684.6	-	-	0	-	1.35%
1999-10-27	0	0.222	0.222	-	0.222	0.222	210,000	46,620	0.2220	660.8	660.8	-	660.8	660.8	71	660.80	0.00%
1999-10-26	0	0.222	0.222	-	0.222	0.222	30,000	6,660	0.2220	660.8	660.8	-	660.8	660.8	10	660.80	-1.77%
1999-10-25	0	0.226	0.222	-	0.221	0.226	612,000	135,852	0.2220	672.7	660.8	-	657.8	672.7	206	660.75	-1.31%
1999-10-22	0	0.229	0.229	-	0.229	0.229	50,000	11,450	0.2290	681.6	681.6	-	681.6	681.6	17	681.64	-3.38%
1999-10-21	0	0.237	0.232	0.237	0.237	0.237	100,000	23,700	0.2370	705.5	690.6	705.5	705.5	705.5	34	705.45	0.00%
1999-10-20	0	0.237	-	0.237	0.237	0.237	100,000	23,700	0.2370	705.5	-	705.5	705.5	705.5	34	705.45	0.00%
1999-10-19	0	0.237	-	0.237	-	-	0	0	-	705.5	-	705.5	-	-	0	-	-0.42%
1999-10-15	0	0.238	0.238	0.246	0.238	0.242	140,000	33,720	0.2409	708.4	708.4	732.2	708.4	720.3	47	716.93	-3.25%
1999-10-14	0	0.246	-	0.250	0.242	0.250	250,000	61,620	0.2465	732.2	-	744.1	720.3	744.1	84	733.67	-1.60%
1999-10-13	0	0.250	-	0.250	0.250	0.255	310,000	79,000	0.2548	744.1	-	744.1	744.1	759.0	104	758.55	0.00%
1999-10-12	0	0.250	0.250	0.255	0.250	0.250	80,000	20,000	0.2500	744.1	744.1	759.0	744.1	744.1	27	744.15	0.00%
1999-10-11	0	0.250	0.250	0.270	0.250	0.250	450,000	112,500	0.2500	744.1	744.1	803.7	744.1	744.1	151	744.15	0.00%
1999-10-08	0	0.250	0.250	0.260	0.250	0.255	150,000	38,000	0.2533	744.1	744.1	773.9	744.1	759.0	50	754.07	-7.41%
1999-10-07	0	0.270	0.260	0.275	0.250	0.270	280,000	73,900	0.2639	803.7	773.9	818.6	744.1	803.7	94	785.61	1.89%
1999-10-06	0	0.265	0.246	0.265	0.260	0.270	612,000	161,990	0.2647	788.8	732.2	788.8	773.9	803.7	206	787.87	6.00%
1999-10-05	0	0.250	0.245	0.260	0.242	0.265	1,066,000	266,346	0.2499	744.1	729.3	773.9	720.3	788.8	358	743.72	-1.96%
1999-10-04	0	0.255	0.255	0.280	0.255	0.260	318,000	82,190	0.2585	759.0	759.0	833.4	759.0	773.9	107	769.33	-5.56%
1999-09-30	0	0.270	0.265	0.280	-	-	0	0	-	803.7	788.8	833.4	-	-	0	-	0.00%
1999-09-29	0	0.270	0.260	0.275	0.270	0.270	400,000	108,000	0.2700	803.7	773.9	818.6	803.7	803.7	134	803.68	0.00%
1999-09-28	0	0.270	0.270	0.290	0.260	0.275	860,000	227,700	0.2648	803.7	803.7	863.2	773.9	818.6	289	788.11	0.00%
1999-09-27	0	0.270	0.260	0.280	0.270	0.280	590,000	161,200	0.2732	803.7	773.9	833.4	803.7	833.4	198	813.27	0.00%
1999-09-24	0	0.270	0.270	0.280	0.270	0.285	370,000	102,000	0.2757	803.7	803.7	833.4	803.7	848.3	124	820.57	-3.57%
1999-09-23	0	0.280	0.280	0.290	0.265	0.290	554,000	156,850	0.2831	833.4	833.4	863.2	788.8	863.2	186	842.74	1.82%
1999-09-22	0	0.275	0.270	0.280	0.270	0.285	766,000	209,720	0.2738	818.6	803.7	833.4	803.7	848.3	257	814.95	-8.33%
1999-09-21	0	0.300	0.285	0.295	0.255	0.300	1,870,000	508,750	0.2721	893.0	848.3	878.1	759.0	893.0	628	809.81	15.38%
1999-09-20	0	0.260	0.255	0.270	0.250	0.260	872,000	225,620	0.2587	773.9	759.0	803.7	744.1	773.9	293	770.16	4.00%
1999-09-17	0	0.250	0.250	0.270	0.250	0.250	100,000	25,000	0.2500	744.1	744.1	803.7	744.1	744.1	34	744.15	-1.96%
1999-09-15	0	0.255	0.255	0.270	0.255	0.255	20,000	5,100	0.2550	759.0	759.0	803.7	759.0	759.0	7	759.03	-5.56%
1999-09-14	0	0.270	0.255	0.275	0.255	0.270	120,000	32,100	0.2675	803.7	759.0	818.6	759.0	803.7	40	796.24	0.00%
1999-09-13	0	0.270	0.270	0.275	0.255	0.270	422,000	113,660	0.2693	803.7	803.7	818.6	759.0	803.7	142	801.71	0.00%
1999-09-10	0	0.270	0.270	0.275	0.260	0.270	200,000	53,250	0.2663	803.7	803.7	818.6	773.9	803.7	67	792.52	3.85%
1999-09-09	0	0.260	0.255	0.265	0.260	0.265	274,000	71,910	0.2624	773.9	759.0	788.8	773.9	788.8	92	781.19	4.00%
1999-09-08	0	0.250	0.246	0.250	0.250	0.260	510,000	129,100	0.2531	744.1	732.2	744.1	744.1	773.9	171	753.49	-7.41%
1999-09-07	0	0.270	0.260	0.275	0.260	0.280	680,000	186,350	0.2740	803.7	773.9	818.6	773.9	833.4	228	815.72	-6.90%
1999-09-06	0	0.290	0.270	0.295	0.250	0.290	1,724,000	459,620	0.2666	863.2	803.7	878.1	744.1	863.2	579	793.56	11.54%
1999-09-03	0	0.260	0.245	0.260	0.245	0.260	170,000	42,050	0.2474	773.9	729.3	773.9	729.3	773.9	57	736.27	4.00%
1999-09-02	0	0.250	0.250	0.255	0.250	0.255	640,000	161,050	0.2516	744.1	744.1	759.0	744.1	759.0	215	749.03	0.00%
1999-09-01	0	0.250	0.250	0.255	0.246	0.246	288,000	70,848	0.2460	744.1	744.1	759.0	732.2	732.2	97	732.24	0.00%
1999-08-31	0	0.250	0.247	0.250	0.250	0.260	140,000	35,400	0.2529	744.1	735.2	744.1	744.1	773.9	47	752.65	-3.85%
1999-08-30	0	0.260	0.250	0.260	0.260	0.260	500,000	130,000	0.2600	773.9	744.1	773.9	773.9	773.9	168	773.91	0.00%
1999-08-27	0	0.260	0.250	0.280	0.246	0.260	210,000	53,560	0.2550	773.9	744.1	833.4	732.2	773.9	71	759.17	4.00%
1999-08-26	0	0.250	0.247	0.250	0.250	0.255	180,000	45,500	0.2528	744.1	735.2	744.1	744.1	759.0	60	752.42	-5.66%
1999-08-25	0	0.265	-	0.265	-	-	0	0	-	788.8	-	788.8	-	-	0	-	-1.85%
1999-08-24	0	0.270	-	0.270	0.270	0.270	100,000	27,000	0.2700	803.7	-	803.7	803.7	803.7	34	803.68	0.00%
1999-08-23	0	0.270	0.246	0.270	0.260	0.270	300,000	80,000	0.2667	803.7	732.2	803.7	773.9	803.7	101	793.76	8.00%
1999-08-20	0	0.250	0.247	0.250	0.245	0.260	1,064,000	267,718	0.2516	744.1	735.2	744.1	729.3	773.9	357	748.95	0.00%
1999-08-19	0	0.250	0.240	0.250	0.238	0.250	300,000	72,040	0.2401	744.1	714.4	744.1	708.4	744.1	101	714.78	4.17%
1999-08-18	0	0.240	0.240	0.245	0.233	0.241	258,000	61,202	0.2372	714.4	714.4	729.3	693.5	717.4	87	706.10	1.27%
1999-08-17	0	0.237	0.237	0.239	0.232	0.237	308,000	71,696	0.2328	705.5	705.5	711.4	690.6	705.5	103	692.89	1.28%
1999-08-16	0	0.234	0.233	0.240	0.232	0.243	930,000	220,150	0.2367	696.5	693.5	714.4	690.6	723.3	312	704.62	-2.50%
1999-08-13	0	0.240	0.240	0.246	0.239	0.255	2,908,000	709,598	0.2440	714.4	714.4	732.2	711.4	759.0	977	726.34	-7.69%
1999-08-12	0	0.260	0.250	0.260	0.230	0.260	5,256,000	1,257,526	0.2393	773.9	744.1	773.9	684.6	773.9	1,766	712.17	0.00%
1999-08-11	0	0.260	0.260	0.280	0.260	0.260	100,000	26,000	0.2600	773.9	773.9	833.4	773.9	773.9	34	773.91	0.00%
1999-08-10	0	0.260	0.260	0.280	0.260	0.280	516,000	137,900	0.2672	773.9	773.9	833.4	773.9	833.4	173	795.49	-8.77%
1999-08-09	0	0.285	0.280	0.300	0.285	0.285	240,000	68,400	0.2850	848.3	833.4	893.0	848.3	848.3	81	848.33	-3.39%
1999-08-06	0	0.295	0.295	0.310	0.290	0.300	1,130,000	334,250	0.2958	878.1	878.1	922.7	863.2	893.0	380	880.47	-3.28%
1999-08-05	0	0.305	0.305	0.315	0.305	0.315	830,000	259,000	0.3120	907.9	907.9	937.6	907.9	937.6	279	928.84	-3.17%
1999-08-04	0	0.315	0.315	0.320	0.310	0.325	4,028,000	1,290,670	0.3204	937.6	937.6	952.5	922.7	967.4	1,353	953.77	0.00%
1999-08-03	0	0.315	0.310	0.320	0.305	0.315	330,000	102,900	0.3118	937.6	922.7	952.5	907.9	937.6	111	928.16	1.61%
1999-08-02	0	0.310	0.310	0.325	0.310	0.320	726,000	230,460	0.3174	922.7	922.7	967.4	922.7	952.5	244	944.88	-3.12%
1999-07-30	0	0.320	0.315	0.320	0.315	0.320	140,000	44,600	0.3186	952.5	937.6	952.5	937.6	952.5	47	948.26	0.00%
1999-07-29	0	0.320	0.310	0.325	0.310	0.320	780,000	243,450	0.3121	952.5	922.7	967.4	922.7	952.5	262	929.04	6.67%
1999-07-28	0	0.300	0.300	0.310	0.295	0.300	240,000	71,050	0.2960	893.0	893.0	922.7	878.1	893.0	81	881.20	1.69%
1999-07-27	0	0.295	0.295	0.310	0.285	0.340	630,000	202,250	0.3210	878.1	878.1	922.7	848.3	1,012	212	955.58	-9.23%
1999-07-26	0	0.325	0.300	0.325	0.295	0.325	544,000	166,400	0.3059	967.4	893.0	967.4	878.1	967.4	183	910.49	4.84%
1999-07-23	0	0.310	0.305	0.325	0.305	0.310	300,000	92,500	0.3083	922.7	907.9	967.4	907.9	922.7	101	917.78	-1.59%
1999-07-22	0	0.315	0.315	0.325	0.315	0.325	180,000	57,150	0.3175	937.6	937.6	967.4	937.6	967.4	60	945.07	0.00%
1999-07-21	0	0.315	0.310	0.315	0.315	0.315	1,270,000	400,050	0.3150	937.6	922.7	937.6	937.6	937.6	427	937.63	-3.08%
1999-07-20	0	0.325	0.315	0.325	0.310	0.330	1,020,000	326,150	0.3198	967.4	937.6	967.4	922.7	982.3	343	951.78	-1.52%
1999-07-19	0	0.330	0.330	0.340	0.330	0.330	1,992,000	657,360	0.3300	982.3	982.3	1,012	982.3	982.3	669	982.28	0.00%
1999-07-16	0	0.330	0.330	0.340	0.330	0.340	2,218,000	740,400	0.3338	982.3	982.3	1,012	982.3	1,012	745	993.63	-2.94%
1999-07-15	0	0.340	0.340	0.345	0.335	0.355	1,460,000	497,850	0.3410	1,012	1,012	1,027	997.2	1,057	490	1,015.0	-1.45%
1999-07-14	0	0.345	0.340	0.345	0.335	0.355	3,890,000	1,346,150	0.3461	1,027	1,012	1,027	997.2	1,057	1,307	1,030.1	-2.82%
1999-07-13	0	0.355	0.355	0.360	0.340	0.355	3,414,000	1,178,660	0.3452	1,057	1,057	1,072	1,012	1,057	1,147	1,027.6	4.41%
1999-07-12	0	0.340	0.340	0.345	0.340	0.360	4,700,000	1,640,220	0.3490	1,012	1,012	1,027	1,012	1,072	1,579	1,038.8	1.49%
1999-07-09	0	0.335	0.335	0.345	0.330	0.345	3,540,000	1,198,050	0.3384	997.2	997.2	1,027	982.3	1,027	1,189	1,007.4	-1.47%
1999-07-08	0	0.340	0.335	0.345	0.335	0.355	3,860,000	1,334,750	0.3458	1,012	997.2	1,027	997.2	1,057	1,297	1,029.3	-1.45%
1999-07-07	0	0.345	0.345	0.350	0.345	0.380	12,300,000	4,443,050	0.3612	1,027	1,027	1,042	1,027	1,131	4,132	1,075.2	-4.17%
1999-07-06	0	0.360	0.350	0.360	0.330	0.360	9,238,000	3,179,750	0.3442	1,072	1,042	1,072	982.3	1,072	3,104	1,024.6	9.09%
1999-07-05	0	0.330	0.325	0.335	0.320	0.335	7,320,000	2,404,720	0.3285	982.3	967.4	997.2	952.5	997.2	2,459	977.85	3.13%
1999-07-02	0	0.320	0.320	0.330	0.320	0.340	1,678,000	542,210	0.3231	952.5	952.5	982.3	952.5	1,012	564	961.82	-3.03%
1999-06-30	0	0.330	0.325	0.335	0.325	0.335	4,008,000	1,317,080	0.3286	982.3	967.4	997.2	967.4	997.2	1,347	978.15	0.00%
1999-06-29	0	0.330	0.320	0.330	0.330	0.350	9,340,000	3,164,400	0.3388	982.3	952.5	982.3	982.3	1,042	3,138	1,008.5	-1.49%
1999-06-28	0	0.335	0.335	0.340	0.310	0.340	17,056,000	5,588,630	0.3277	997.2	997.2	1,012	922.7	1,012	5,730	975.32	4.69%
1999-06-25	0	0.320	0.315	0.320	0.315	0.370	28,581,200	9,901,450	0.3464	952.5	937.6	952.5	937.6	1,101	9,602	1,031.2	-9.86%
1999-06-24	0	0.355	0.355	0.360	0.355	0.400	87,706,000	31,087,710	0.3545	1,057	1,057	1,072	1,057	1,191	29,465	1,055.1	-11.25%
1999-06-23	0	0.400	0.400	0.410	0.340	0.405	6,360,000	2,320,750	0.3649	1,191	1,191	1,220	1,012	1,206	2,137	1,086.2	17.65%
1999-06-22	0	0.340	0.335	0.340	0.315	0.350	1,618,000	543,830	0.3361	1,012	997.2	1,012	937.6	1,042	544	1,000.5	1.49%
1999-06-21	0	0.335	0.335	0.340	0.300	0.345	2,770,000	933,100	0.3369	997.2	997.2	1,012	893.0	1,027	931	1,002.7	15.52%
1999-06-17	0	0.290	0.290	0.305	0.290	0.305	894,000	263,710	0.2950	863.2	863.2	907.9	863.2	907.9	300	878.03	-3.33%
1999-06-16	0	0.300	0.300	0.310	0.300	0.310	170,000	51,200	0.3012	893.0	893.0	922.7	893.0	922.7	57	896.48	0.00%
1999-06-15	0	0.300	0.300	0.310	0.300	0.310	764,000	232,200	0.3039	893.0	893.0	922.7	893.0	922.7	257	904.67	-4.76%
1999-06-14	0	0.315	0.310	0.320	0.300	0.320	520,000	160,050	0.3078	937.6	922.7	952.5	893.0	952.5	175	916.16	1.61%
1999-06-11	0	0.310	0.305	0.310	0.305	0.325	1,290,000	405,100	0.3140	922.7	907.9	922.7	907.9	967.4	433	934.74	-3.12%
1999-06-10	0	0.320	0.320	0.330	0.320	0.345	1,960,000	655,270	0.3343	952.5	952.5	982.3	952.5	1,027	658	995.14	-3.03%
1999-06-09	0	0.330	0.325	0.335	0.300	0.335	8,796,000	2,840,800	0.3230	982.3	967.4	997.2	893.0	997.2	2,955	961.34	10.00%
1999-06-08	0	0.300	0.285	0.300	0.260	0.300	1,582,000	448,910	0.2838	893.0	848.3	893.0	773.9	893.0	531	844.64	11.11%
1999-06-07	0	0.270	0.265	0.270	0.270	0.270	50,000	13,500	0.2700	803.7	788.8	803.7	803.7	803.7	17	803.68	1.89%
1999-06-04	0	0.265	0.265	0.275	0.265	0.300	2,782,000	789,110	0.2836	788.8	788.8	818.6	788.8	893.0	935	844.31	-3.64%
1999-06-03	0	0.275	0.275	0.280	0.248	0.285	3,978,000	1,078,950	0.2712	818.6	818.6	833.4	738.2	848.3	1,336	807.34	12.70%
1999-06-02	0	0.244	0.244	0.255	0.244	0.244	200,000	48,800	0.2440	726.3	726.3	759.0	726.3	726.3	67	726.29	-0.41%
1999-06-01	0	0.245	0.245	0.255	0.245	0.245	178,000	43,610	0.2450	729.3	729.3	759.0	729.3	729.3	60	729.27	-1.21%
1999-05-31	0	0.248	0.240	0.248	0.230	0.248	570,000	135,550	0.2378	738.2	714.4	738.2	684.6	738.2	191	707.85	5.08%
1999-05-28	0	0.236	0.232	0.240	-	-	0	0	-	702.5	690.6	714.4	-	-	0	-	0.00%
1999-05-27	0	0.236	0.236	0.250	0.232	0.241	580,000	137,110	0.2364	702.5	702.5	744.1	690.6	717.4	195	703.66	-5.60%
1999-05-26	0	0.250	-	0.250	-	-	0	0	-	744.1	-	744.1	-	-	0	-	0.00%
1999-05-25	0	0.250	-	-	0.250	0.250	110,000	27,500	0.2500	744.1	-	-	744.1	744.1	37	744.15	0.40%
1999-05-24	0	0.249	0.237	0.250	0.245	0.255	600,000	150,400	0.2507	741.2	705.5	744.1	729.3	759.0	202	746.13	-2.35%
1999-05-21	0	0.255	0.255	0.260	0.220	0.290	4,550,000	1,173,170	0.2578	759.0	759.0	773.9	654.9	863.2	1,529	767.48	13.84%
1999-05-20	0	0.224	0.216	-	0.216	0.225	750,000	166,500	0.2220	666.8	642.9	-	642.9	669.7	252	660.80	1.82%
1999-05-19	0	0.220	0.212	0.231	0.220	0.220	300,000	66,000	0.2200	654.9	631.0	687.6	654.9	654.9	101	654.85	-3.51%
1999-05-18	0	0.228	-	0.228	-	-	0	0	-	678.7	-	678.7	-	-	0	-	-0.87%
1999-05-17	0	0.230	-	0.230	0.230	0.232	200,000	46,200	0.2310	684.6	-	684.6	684.6	690.6	67	687.59	-0.86%
1999-05-14	0	0.232	0.220	0.232	0.209	0.234	770,000	170,500	0.2214	690.6	654.9	690.6	622.1	696.5	259	659.10	15.42%
1999-05-13	0	0.201	0.200	0.218	0.201	0.204	100,000	20,250	0.2025	598.3	595.3	648.9	598.3	607.2	34	602.76	-6.07%
1999-05-12	0	0.214	-	0.217	0.214	0.214	80,000	17,120	0.2140	637.0	-	645.9	637.0	637.0	27	636.99	0.00%
1999-05-11	0	0.214	-	0.214	-	-	0	0	-	637.0	-	637.0	-	-	0	-	-6.55%
1999-05-10	0	0.229	-	0.229	-	-	0	0	-	681.6	-	681.6	-	-	0	-	0.00%
1999-05-07	0	0.229	-	0.229	-	-	0	0	-	681.6	-	681.6	-	-	0	-	-0.87%
1999-05-06	0	0.231	-	0.239	0.231	0.235	150,000	34,850	0.2323	687.6	-	711.4	687.6	699.5	50	691.56	-3.35%
1999-05-05	0	0.239	0.239	0.240	0.230	0.239	1,274,000	299,460	0.2351	711.4	711.4	714.4	684.6	711.4	428	699.66	3.02%
1999-05-04	0	0.232	0.225	0.232	0.206	0.232	1,520,000	341,850	0.2249	690.6	669.7	690.6	613.2	690.6	511	669.44	16.00%
1999-05-03	0	0.200	0.198	-	0.200	0.200	100,000	20,000	0.2000	595.3	589.4	-	595.3	595.3	34	595.32	2.56%
1999-04-30	0	0.195	0.195	0.202	0.195	0.202	330,000	65,200	0.1976	580.4	580.4	601.3	580.4	601.3	111	588.10	-1.52%
1999-04-29	0	0.198	0.196	0.202	0.194	0.198	230,000	45,020	0.1957	589.4	583.4	601.3	577.5	589.4	77	582.64	4.21%
1999-04-28	0	0.190	0.190	0.202	0.190	0.192	240,000	46,020	0.1918	565.6	565.6	601.3	565.6	571.5	81	570.76	-2.56%
1999-04-27	0	0.195	-	0.195	-	-	0	0	-	580.4	-	580.4	-	-	0	-	0.00%
1999-04-26	0	0.195	-	0.195	0.195	0.195	50,000	9,750	0.1950	580.4	-	580.4	580.4	580.4	17	580.44	0.00%
1999-04-23	0	0.195	-	0.198	0.195	0.199	1,120,000	219,780	0.1962	580.4	-	589.4	580.4	592.3	376	584.10	-2.01%
1999-04-22	0	0.199	0.195	0.200	0.190	0.199	572,000	110,960	0.1940	592.3	580.4	595.3	565.6	592.3	192	577.42	0.51%
1999-04-21	0	0.198	-	0.198	-	-	150,000	28,500	0.1900	589.4	-	589.4	-	-	50	565.55	-3.41%
1999-04-20	0	0.205	-	0.205	-	-	0	0	-	610.2	-	610.2	-	-	0	-	-0.49%
1999-04-19	0	0.206	-	0.209	0.205	0.207	540,000	111,550	0.2066	613.2	-	622.1	610.2	616.2	181	614.89	1.48%
1999-04-16	0	0.203	0.198	0.204	0.198	0.234	2,866,000	605,510	0.2113	604.2	589.4	607.2	589.4	696.5	963	628.88	11.54%
1999-04-15	0	0.182	-	-	-	-	0	0	-	541.7	-	-	-	-	0	-	0.00%
1999-04-14	0	0.182	-	0.182	-	-	0	0	-	541.7	-	541.7	-	-	0	-	0.00%
1999-04-13	0	0.182	-	0.184	-	-	0	0	-	541.7	-	547.7	-	-	0	-	0.00%
1999-04-12	0	0.182	-	-	0.182	0.182	92,000	16,744	0.1820	541.7	-	-	541.7	541.7	31	541.74	0.00%
1999-04-09	0	0.182	0.182	-	-	-	0	0	-	541.7	541.7	-	-	-	0	-	0.00%
1999-04-08	0	0.182	0.182	-	0.182	0.182	50,000	9,100	0.1820	541.7	541.7	-	541.7	541.7	17	541.74	0.00%
1999-04-07	0	0.182	0.182	0.190	0.182	0.182	160,000	29,120	0.1820	541.7	541.7	565.6	541.7	541.7	54	541.74	1.11%
1999-04-01	0	0.180	-	0.180	-	-	0	0	-	535.8	-	535.8	-	-	0	-	-6.25%
1999-03-31	0	0.192	-	0.192	0.192	0.192	60,000	11,520	0.1920	571.5	-	571.5	571.5	571.5	20	571.51	6.67%
1999-03-30	0	0.180	0.176	-	-	-	0	0	-	535.8	523.9	-	-	-	0	-	0.00%
1999-03-29	0	0.180	-	-	-	-	0	0	-	535.8	-	-	-	-	0	-	0.00%
1999-03-26	0	0.180	-	-	-	-	0	0	-	535.8	-	-	-	-	0	-	0.00%
1999-03-25	0	0.180	-	0.180	-	-	0	0	-	535.8	-	535.8	-	-	0	-	0.00%
1999-03-24	0	0.180	-	-	-	-	0	0	-	535.8	-	-	-	-	0	-	0.00%
1999-03-23	0	0.180	-	-	-	-	0	0	-	535.8	-	-	-	-	0	-	0.00%
1999-03-22	0	0.180	-	-	-	-	0	0	-	535.8	-	-	-	-	0	-	0.00%
1999-03-19	0	0.180	-	-	0.180	0.180	38,000	6,840	0.1800	535.8	-	-	535.8	535.8	13	535.79	1.12%
1999-03-18	0	0.178	0.175	-	0.171	0.178	58,000	10,268	0.1770	529.8	520.9	-	509.0	529.8	19	526.96	1.71%
1999-03-17	0	0.175	0.175	-	0.175	0.178	100,000	17,680	0.1768	520.9	520.9	-	520.9	529.8	34	526.26	-3.85%
1999-03-16	0	0.182	0.182	0.192	0.182	0.182	112,000	20,384	0.1820	541.7	541.7	571.5	541.7	541.7	38	541.74	-5.21%
1999-03-15	0	0.192	-	0.192	-	-	0	0	-	571.5	-	571.5	-	-	0	-	0.00%
1999-03-12	0	0.192	-	0.193	-	-	0	0	-	571.5	-	574.5	-	-	0	-	0.00%
1999-03-11	0	0.192	-	0.195	-	-	0	0	-	571.5	-	580.4	-	-	0	-	0.00%
1999-03-10	0	0.192	-	0.195	-	-	0	0	-	571.5	-	580.4	-	-	0	-	0.00%
1999-03-09	0	0.192	-	0.192	-	-	0	0	-	571.5	-	571.5	-	-	0	-	0.00%
1999-03-08	0	0.192	-	0.192	0.192	0.196	200,000	38,800	0.1940	571.5	-	571.5	571.5	583.4	67	577.46	-4.00%
1999-03-05	0	0.200	-	0.200	-	-	0	0	-	595.3	-	595.3	-	-	0	-	0.00%
1999-03-04	0	0.200	-	-	-	-	0	0	-	595.3	-	-	-	-	0	-	0.00%
1999-03-03	0	0.200	-	0.200	-	-	0	0	-	595.3	-	595.3	-	-	0	-	-4.76%
1999-03-02	0	0.210	-	0.210	0.206	0.210	80,000	16,680	0.2085	625.1	-	625.1	613.2	625.1	27	620.62	5.53%
1999-03-01	0	0.199	-	0.200	-	-	0	0	-	592.3	-	595.3	-	-	0	-	0.00%
1999-02-26	0	0.199	-	0.199	0.196	0.200	40,000	7,920	0.1980	592.3	-	592.3	583.4	595.3	13	589.37	3.65%
1999-02-25	0	0.192	-	-	-	-	0	0	-	571.5	-	-	-	-	0	-	0.00%
1999-02-24	0	0.192	-	-	-	-	0	0	-	571.5	-	-	-	-	0	-	0.00%
1999-02-23	0	0.192	-	0.192	-	-	0	0	-	571.5	-	571.5	-	-	0	-	0.00%
1999-02-22	0	0.192	0.180	-	0.184	0.192	50,000	9,440	0.1888	571.5	535.8	-	547.7	571.5	17	561.98	6.67%
1999-02-19	0	0.180	0.180	-	-	-	0	0	-	535.8	535.8	-	-	-	0	-	0.00%
1999-02-15	0	0.180	0.180	-	-	-	0	0	-	535.8	535.8	-	-	-	0	-	0.00%
1999-02-12	0	0.180	0.180	-	-	-	0	0	-	535.8	535.8	-	-	-	0	-	0.00%
1999-02-11	0	0.180	-	-	-	-	0	0	-	535.8	-	-	-	-	0	-	0.00%
1999-02-10	0	0.180	-	0.180	-	-	0	0	-	535.8	-	535.8	-	-	0	-	0.00%
1999-02-09	0	0.180	-	-	-	-	0	0	-	535.8	-	-	-	-	0	-	0.00%
1999-02-08	0	0.180	-	-	-	-	0	0	-	535.8	-	-	-	-	0	-	0.00%
1999-02-05	0	0.180	-	-	-	-	0	0	-	535.8	-	-	-	-	0	-	0.00%
1999-02-04	0	0.180	-	-	-	-	0	0	-	535.8	-	-	-	-	0	-	0.00%
1999-02-03	0	0.180	-	-	-	-	0	0	-	535.8	-	-	-	-	0	-	0.00%
1999-02-02	0	0.180	-	-	-	-	0	0	-	535.8	-	-	-	-	0	-	0.00%
1999-02-01	0	0.180	-	-	-	-	0	0	-	535.8	-	-	-	-	0	-	0.00%
1999-01-29	0	0.180	-	-	-	-	0	0	-	535.8	-	-	-	-	0	-	0.00%
1999-01-28	0	0.180	-	0.180	-	-	0	0	-	535.8	-	535.8	-	-	0	-	0.00%
1999-01-27	0	0.180	-	-	-	-	0	0	-	535.8	-	-	-	-	0	-	0.00%
1999-01-26	0	0.180	-	-	-	-	0	0	-	535.8	-	-	-	-	0	-	0.00%
1999-01-25	0	0.180	-	-	-	-	0	0	-	535.8	-	-	-	-	0	-	0.00%
1999-01-22	0	0.180	-	0.180	-	-	0	0	-	535.8	-	535.8	-	-	0	-	0.00%
1999-01-21	0	0.180	-	0.180	-	-	0	0	-	535.8	-	535.8	-	-	0	-	-2.70%
1999-01-20	0	0.185	-	-	-	-	0	0	-	550.7	-	-	-	-	0	-	0.00%
1999-01-19	0	0.185	-	0.185	-	-	0	0	-	550.7	-	550.7	-	-	0	-	0.00%
1999-01-18	0	0.185	-	0.185	-	-	0	0	-	550.7	-	550.7	-	-	0	-	0.00%
1999-01-15	0	0.185	-	-	-	-	0	0	-	550.7	-	-	-	-	0	-	0.00%
1999-01-14	0	0.185	-	-	-	-	0	0	-	550.7	-	-	-	-	0	-	0.00%
1999-01-13	0	0.185	-	-	-	-	0	0	-	550.7	-	-	-	-	0	-	0.00%
1999-01-12	0	0.185	-	0.185	-	-	0	0	-	550.7	-	550.7	-	-	0	-	0.00%
1999-01-11	0	0.185	-	0.185	-	-	0	0	-	550.7	-	550.7	-	-	0	-	-1.60%
1999-01-08	0	0.188	-	0.188	-	-	0	0	-	559.6	-	559.6	-	-	0	-	0.00%
1999-01-07	0	0.188	-	0.188	-	-	0	0	-	559.6	-	559.6	-	-	0	-	0.00%
1999-01-06	0	0.188	-	0.188	-	-	0	0	-	559.6	-	559.6	-	-	0	-	0.00%
1999-01-05	0	0.188	-	-	-	-	0	0	-	559.6	-	-	-	-	0	-	0.00%
1999-01-04	0	0.188	-	-	-	-	0	0	-	559.6	-	-	-	-	0	-	0.00%
1998-12-31	0	0.188	-	-	-	-	0	0	-	559.6	-	-	-	-	0	-	0.00%
1998-12-30	0	0.188	-	-	-	-	0	0	-	559.6	-	-	-	-	0	-	0.00%
1998-12-29	0	0.188	-	0.190	-	-	0	0	-	559.6	-	565.6	-	-	0	-	0.00%
1998-12-28	0	0.188	-	-	-	-	0	0	-	559.6	-	-	-	-	0	-	0.00%
1998-12-24	0	0.188	-	0.192	-	-	0	0	-	559.6	-	571.5	-	-	0	-	0.00%
1998-12-23	0	0.188	0.180	0.192	-	-	0	0	-	559.6	535.8	571.5	-	-	0	-	0.00%
1998-12-22	0	0.188	0.180	-	0.180	0.188	120,000	21,680	0.1807	559.6	535.8	-	535.8	559.6	40	537.77	4.44%
1998-12-21	0	0.180	0.172	-	0.170	0.180	260,000	46,300	0.1781	535.8	512.0	-	506.0	535.8	87	530.06	0.00%
1998-12-18	0	0.180	0.180	-	0.180	0.180	20,000	3,600	0.1800	535.8	535.8	-	535.8	535.8	7	535.79	0.00%
1998-12-17	0	0.180	-	-	-	-	0	0	-	535.8	-	-	-	-	0	-	0.00%
1998-12-16	0	0.180	0.176	-	-	-	0	0	-	535.8	523.9	-	-	-	0	-	0.00%
1998-12-15	0	0.180	-	-	-	-	0	0	-	535.8	-	-	-	-	0	-	0.00%
1998-12-14	0	0.180	-	-	-	-	0	0	-	535.8	-	-	-	-	0	-	0.00%
1998-12-11	0	0.180	0.176	-	0.180	0.180	30,000	5,400	0.1800	535.8	523.9	-	535.8	535.8	10	535.79	-10.00%
1998-12-10	0	0.200	0.200	-	0.200	0.200	220,000	44,000	0.2000	595.3	595.3	-	595.3	595.3	74	595.32	0.00%
1998-12-09	0	0.200	-	-	-	-	0	0	-	595.3	-	-	-	-	0	-	0.00%
1998-12-08	0	0.200	0.194	0.200	0.194	0.200	198,000	39,332	0.1986	595.3	577.5	595.3	577.5	595.3	67	591.29	1.01%
1998-12-07	0	0.198	-	-	-	-	0	0	-	589.4	-	-	-	-	0	-	0.00%
1998-12-04	0	0.198	-	-	-	-	0	0	-	589.4	-	-	-	-	0	-	0.00%
1998-12-03	0	0.198	0.198	-	0.198	0.200	120,000	23,960	0.1997	589.4	589.4	-	589.4	595.3	40	594.33	-2.94%
1998-12-02	0	0.204	0.200	0.210	0.204	0.204	50,000	10,200	0.2040	607.2	595.3	625.1	607.2	607.2	17	607.23	-2.86%
1998-12-01	0	0.210	-	-	-	-	0	0	-	625.1	-	-	-	-	0	-	0.00%
1998-11-30	0	0.210	-	-	-	-	0	0	-	625.1	-	-	-	-	0	-	0.00%
1998-11-27	0	0.210	0.210	-	0.210	0.210	60,000	12,600	0.2100	625.1	625.1	-	625.1	625.1	20	625.08	-1.87%
1998-11-26	0	0.214	0.214	0.223	0.214	0.218	160,000	34,640	0.2165	637.0	637.0	663.8	637.0	648.9	54	644.43	-4.46%
1998-11-25	0	0.224	-	0.224	-	-	0	0	-	666.8	-	666.8	-	-	0	-	0.00%
1998-11-24	0	0.224	-	0.224	-	-	0	0	-	666.8	-	666.8	-	-	0	-	0.00%
1998-11-23	0	0.224	-	0.226	-	-	0	0	-	666.8	-	672.7	-	-	0	-	0.00%
1998-11-20	0	0.224	-	0.238	-	-	0	0	-	666.8	-	708.4	-	-	0	-	0.00%
1998-11-19	0	0.224	0.224	-	0.222	0.224	320,000	71,360	0.2230	666.8	666.8	-	660.8	666.8	108	663.78	0.90%
1998-11-18	0	0.222	0.222	-	0.222	0.222	206,000	45,732	0.2220	660.8	660.8	-	660.8	660.8	69	660.80	0.91%
1998-11-17	0	0.220	-	0.220	0.216	0.220	420,000	92,000	0.2190	654.9	-	654.9	642.9	654.9	141	652.02	0.00%
1998-11-16	0	0.220	-	0.222	-	-	0	0	-	654.9	-	660.8	-	-	0	-	0.00%
1998-11-13	0	0.220	-	0.220	-	-	0	0	-	654.9	-	654.9	-	-	0	-	0.00%
1998-11-12	0	0.220	-	0.220	-	-	0	0	-	654.9	-	654.9	-	-	0	-	0.00%
1998-11-11	0	0.220	-	0.220	-	-	0	0	-	654.9	-	654.9	-	-	0	-	0.00%
1998-11-10	0	0.220	-	0.220	-	-	0	0	-	654.9	-	654.9	-	-	0	-	-0.90%
1998-11-09	0	0.222	-	0.222	-	-	0	0	-	660.8	-	660.8	-	-	0	-	0.00%
1998-11-06	0	0.222	-	0.226	0.222	0.222	500,000	111,000	0.2220	660.8	-	672.7	660.8	660.8	168	660.80	0.00%
1998-11-05	0	0.222	-	0.222	0.222	0.229	730,000	166,140	0.2276	660.8	-	660.8	660.8	681.6	245	677.44	0.91%
1998-11-04	0	0.220	0.220	0.225	0.210	0.227	1,254,000	277,950	0.2217	654.9	654.9	669.7	625.1	675.7	421	659.76	4.76%
1998-11-03	0	0.210	0.210	-	0.210	0.210	274,000	57,540	0.2100	625.1	625.1	-	625.1	625.1	92	625.08	1.94%
1998-11-02	0	0.206	0.206	-	0.206	0.206	50,000	10,300	0.2060	613.2	613.2	-	613.2	613.2	17	613.18	1.98%
1998-10-30	0	0.202	-	0.210	0.202	0.202	100,000	20,200	0.2020	601.3	-	625.1	601.3	601.3	34	601.27	-1.94%
1998-10-29	0	0.206	-	-	-	-	0	0	-	613.2	-	-	-	-	0	-	0.00%
1998-10-27	0	0.206	0.203	0.208	0.206	0.206	300,000	61,800	0.2060	613.2	604.2	619.1	613.2	613.2	101	613.18	-0.96%
1998-10-26	0	0.208	0.206	0.211	0.208	0.217	410,000	86,980	0.2121	619.1	613.2	628.1	619.1	645.9	138	631.47	-4.15%
1998-10-23	0	0.217	0.210	0.217	0.210	0.223	3,796,000	832,702	0.2194	645.9	625.1	645.9	625.1	663.8	1,275	652.95	0.93%
1998-10-22	0	0.215	0.212	0.216	0.202	0.215	2,986,000	625,882	0.2096	640.0	631.0	642.9	601.3	640.0	1,003	623.91	5.91%
1998-10-21	0	0.203	0.186	0.203	0.185	0.203	3,578,000	689,656	0.1927	604.2	553.6	604.2	550.7	604.2	1,202	573.74	10.33%
1998-10-20	0	0.184	0.177	0.184	-	-	0	0	-	547.7	526.9	547.7	-	-	0	-	0.00%
1998-10-19	0	0.184	0.184	-	0.170	0.177	226,000	39,132	0.1732	547.7	547.7	-	506.0	526.9	76	515.40	4.55%
1998-10-16	0	0.176	0.168	0.180	-	-	0	0	-	523.9	500.1	535.8	-	-	0	-	0.00%
1998-10-15	0	0.176	0.172	-	-	-	0	0	-	523.9	512.0	-	-	-	0	-	0.00%
1998-10-14	0	0.176	-	-	-	-	0	0	-	523.9	-	-	-	-	0	-	0.00%
1998-10-13	0	0.176	-	0.180	0.176	0.176	250,000	44,000	0.1760	523.9	-	535.8	523.9	523.9	84	523.88	-2.22%
1998-10-12	0	0.180	-	-	0.180	0.180	100,000	18,000	0.1800	535.8	-	-	535.8	535.8	34	535.79	0.00%
1998-10-09	0	0.180	0.170	0.180	0.180	0.180	100,000	18,000	0.1800	535.8	506.0	535.8	535.8	535.8	34	535.79	5.88%
1998-10-08	0	0.170	-	0.170	-	-	0	0	-	506.0	-	506.0	-	-	0	-	-3.95%
1998-10-07	0	0.177	-	-	-	-	0	0	-	526.9	-	-	-	-	0	-	0.00%
1998-10-05	0	0.177	-	-	-	-	0	0	-	526.9	-	-	-	-	0	-	0.00%
1998-09-30	0	0.177	-	-	-	-	0	0	-	526.9	-	-	-	-	0	-	0.00%
1998-09-29	0	0.177	-	0.180	-	-	0	0	-	526.9	-	535.8	-	-	0	-	0.00%
1998-09-28	0	0.177	-	0.180	-	-	0	0	-	526.9	-	535.8	-	-	0	-	0.00%
1998-09-25	0	0.177	-	0.180	-	-	0	0	-	526.9	-	535.8	-	-	0	-	0.00%
1998-09-24	0	0.177	0.177	0.180	-	-	50,000	8,850	0.1770	526.9	526.9	535.8	-	-	17	526.86	0.00%
1998-09-23	0	0.177	-	0.180	-	-	0	0	-	526.9	-	535.8	-	-	0	-	0.00%
1998-09-22	0	0.177	-	0.180	-	-	0	0	-	526.9	-	535.8	-	-	0	-	0.00%
1998-09-21	0	0.177	-	-	-	-	0	0	-	526.9	-	-	-	-	0	-	0.00%
1998-09-18	0	0.177	0.177	0.179	0.177	0.177	20,000	3,540	0.1770	526.9	526.9	532.8	526.9	526.9	7	526.86	-1.67%
1998-09-17	0	0.180	0.177	0.180	-	-	0	0	-	535.8	526.9	535.8	-	-	0	-	0.00%
1998-09-16	0	0.180	-	0.180	0.180	0.184	484,000	87,520	0.1808	535.8	-	535.8	535.8	547.7	163	538.25	-1.64%
1998-09-15	0	0.183	-	-	0.183	0.183	100,000	18,300	0.1830	544.7	-	-	544.7	544.7	34	544.72	2.23%
1998-09-14	0	0.179	0.175	0.183	-	-	0	0	-	532.8	520.9	544.7	-	-	0	-	0.00%
1998-09-11	0	0.179	-	-	-	-	0	0	-	532.8	-	-	-	-	0	-	0.00%
1998-09-10	0	0.179	-	0.179	-	-	0	0	-	532.8	-	532.8	-	-	0	-	0.00%
1998-09-09	0	0.179	-	0.183	-	-	0	0	-	532.8	-	544.7	-	-	0	-	0.00%
1998-09-08	0	0.179	-	-	-	-	0	0	-	532.8	-	-	-	-	0	-	0.00%
1998-09-07	0	0.179	0.175	0.183	0.177	0.179	200,000	35,600	0.1780	532.8	520.9	544.7	526.9	532.8	67	529.83	2.29%
1998-09-04	0	0.175	0.174	0.178	0.175	0.175	200,000	35,000	0.1750	520.9	517.9	529.8	520.9	520.9	67	520.90	-1.69%
1998-09-03	0	0.178	0.174	0.178	-	-	0	0	-	529.8	517.9	529.8	-	-	0	-	0.00%
1998-09-02	0	0.178	-	0.179	-	-	0	0	-	529.8	-	532.8	-	-	0	-	0.00%
1998-09-01	0	0.178	-	0.178	0.170	0.178	208,000	36,160	0.1738	529.8	-	529.8	506.0	529.8	70	517.47	7.88%
1998-08-31	0	0.175	0.171	0.179	-	-	0	0	-	491.1	479.9	502.4	-	-	0	-	0.00%
1998-08-28	0	0.175	-	0.179	0.175	0.175	50,000	8,750	0.1750	491.1	-	502.4	491.1	491.1	18	491.14	-1.13%
1998-08-27	0	0.177	-	0.180	-	-	0	0	-	496.8	-	505.2	-	-	0	-	0.00%
1998-08-26	0	0.177	0.177	0.180	0.177	0.183	702,000	126,154	0.1797	496.8	496.8	505.2	496.8	513.6	250	504.35	-5.35%
1998-08-25	0	0.187	0.183	0.195	-	-	0	0	-	524.8	513.6	547.3	-	-	0	-	0.00%
1998-08-24	0	0.187	0.183	0.195	-	-	0	0	-	524.8	513.6	547.3	-	-	0	-	0.00%
1998-08-21	0	0.187	0.183	0.195	-	-	0	0	-	524.8	513.6	547.3	-	-	0	-	0.00%
1998-08-20	0	0.187	-	-	0.187	0.187	40,000	7,480	0.1870	524.8	-	-	524.8	524.8	14	524.82	0.00%
1998-08-19	0	0.187	0.183	0.192	-	-	0	0	-	524.8	513.6	538.8	-	-	0	-	0.00%
1998-08-18	0	0.187	0.183	0.195	-	-	0	0	-	524.8	513.6	547.3	-	-	0	-	0.00%
1998-08-14	0	0.187	0.183	0.192	-	-	0	0	-	524.8	513.6	538.8	-	-	0	-	0.00%
1998-08-13	0	0.187	-	0.191	0.187	0.187	200,000	37,400	0.1870	524.8	-	536.0	524.8	524.8	71	524.82	-2.09%
1998-08-12	0	0.191	0.187	0.195	0.191	0.191	100,000	19,100	0.1910	536.0	524.8	547.3	536.0	536.0	36	536.04	-2.05%
1998-08-11	0	0.195	0.191	0.197	0.195	0.195	100,000	19,500	0.1950	547.3	536.0	552.9	547.3	547.3	36	547.27	-2.01%
1998-08-10	0	0.199	0.192	0.199	0.195	0.199	520,000	102,280	0.1967	558.5	538.8	558.5	547.3	558.5	185	552.02	2.05%
1998-08-07	0	0.195	0.192	0.198	0.195	0.195	100,000	19,500	0.1950	547.3	538.8	555.7	547.3	547.3	36	547.27	-1.52%
1998-08-06	0	0.198	0.198	0.205	0.197	0.198	340,000	67,180	0.1976	555.7	555.7	575.3	552.9	555.7	121	554.53	-0.50%
1998-08-05	0	0.199	0.197	-	-	-	0	0	-	558.5	552.9	-	-	-	0	-	0.00%
1998-08-04	0	0.199	0.199	0.214	0.198	0.206	516,000	103,896	0.2013	558.5	558.5	600.6	555.7	578.1	184	565.09	0.51%
1998-08-03	0	0.198	0.198	0.210	0.198	0.198	110,000	21,780	0.1980	555.7	555.7	589.4	555.7	555.7	39	555.69	-6.60%
1998-07-31	0	0.212	0.198	0.212	0.200	0.212	170,000	34,840	0.2049	595.0	555.7	595.0	561.3	595.0	61	575.17	6.00%
1998-07-30	0	0.200	0.200	0.204	0.200	0.204	390,000	78,800	0.2021	561.3	561.3	572.5	561.3	572.5	139	567.06	2.04%
1998-07-29	0	0.196	-	-	-	-	0	0	-	550.1	-	-	-	-	0	-	0.00%
1998-07-28	0	0.196	0.196	0.204	0.196	0.196	120,000	23,520	0.1960	550.1	550.1	572.5	550.1	550.1	43	550.07	-2.00%
1998-07-27	0	0.200	-	-	-	-	0	0	-	561.3	-	-	-	-	0	-	0.00%
1998-07-24	0	0.200	0.195	-	0.200	0.210	170,000	34,200	0.2012	561.3	547.3	-	561.3	589.4	61	564.60	-8.26%
1998-07-23	0	0.218	-	0.218	-	-	0	0	-	611.8	-	611.8	-	-	0	-	0.00%
1998-07-22	0	0.218	0.211	0.220	0.208	0.218	1,270,000	269,304	0.2121	611.8	592.2	617.4	583.8	611.8	453	595.12	5.83%
1998-07-21	0	0.206	0.203	0.210	0.196	0.206	998,000	200,348	0.2007	578.1	569.7	589.4	550.1	578.1	356	563.40	13.19%
1998-07-20	0	0.182	0.182	0.200	0.178	0.182	180,000	32,640	0.1813	510.8	510.8	561.3	499.6	510.8	64	508.91	-12.50%
1998-07-17	0	0.208	-	0.208	-	-	0	0	-	583.8	-	583.8	-	-	0	-	-0.95%
1998-07-16	0	0.210	-	0.210	-	-	0	0	-	589.4	-	589.4	-	-	0	-	0.00%
1998-07-15	0	0.210	-	0.210	-	-	0	0	-	589.4	-	589.4	-	-	0	-	-4.55%
1998-07-14	0	0.220	0.184	0.220	0.182	0.220	104,000	19,062	0.1833	617.4	516.4	617.4	510.8	617.4	37	514.40	4.76%
1998-07-13	0	0.210	-	0.214	-	-	0	0	-	589.4	-	600.6	-	-	0	-	0.00%
1998-07-10	0	0.210	-	0.210	-	-	0	0	-	589.4	-	589.4	-	-	0	-	0.00%
1998-07-09	0	0.210	-	0.219	-	-	0	0	-	589.4	-	614.6	-	-	0	-	0.00%
1998-07-08	0	0.210	0.210	0.235	0.200	0.200	80,000	16,000	0.2000	589.4	589.4	659.5	561.3	561.3	29	561.30	-9.87%
1998-07-07	0	0.233	-	0.238	-	-	0	0	-	653.9	-	667.9	-	-	0	-	0.00%
1998-07-06	0	0.233	-	0.238	-	-	0	0	-	653.9	-	667.9	-	-	0	-	0.00%
1998-07-03	0	0.233	-	0.236	-	-	0	0	-	653.9	-	662.3	-	-	0	-	0.00%
1998-07-02	0	0.233	-	0.238	-	-	0	0	-	653.9	-	667.9	-	-	0	-	0.00%
1998-06-30	0	0.233	-	0.234	-	-	0	0	-	653.9	-	656.7	-	-	0	-	0.00%
1998-06-29	0	0.233	-	0.237	-	-	0	0	-	653.9	-	665.1	-	-	0	-	0.00%
1998-06-26	0	0.233	-	0.238	-	-	0	0	-	653.9	-	667.9	-	-	0	-	0.00%
1998-06-25	0	0.233	-	0.238	-	-	0	0	-	653.9	-	667.9	-	-	0	-	0.00%
1998-06-24	0	0.233	-	0.233	-	-	0	0	-	653.9	-	653.9	-	-	0	-	-0.85%
1998-06-23	0	0.235	-	0.235	0.241	0.245	100,000	24,300	0.2430	659.5	-	659.5	676.4	687.6	36	681.98	-5.62%
1998-06-22	0	0.249	-	0.250	-	-	0	0	-	698.8	-	701.6	-	-	0	-	0.00%
1998-06-19	0	0.249	-	0.249	-	-	0	0	-	698.8	-	698.8	-	-	0	-	-0.40%
1998-06-18	0	0.250	-	0.250	0.250	0.250	60,000	15,000	0.2500	701.6	-	701.6	701.6	701.6	21	701.63	2.46%
1998-06-17	0	0.244	-	0.250	-	-	0	0	-	684.8	-	701.6	-	-	0	-	0.00%
1998-06-16	0	0.244	-	0.244	-	-	0	0	-	684.8	-	684.8	-	-	0	-	-2.40%
1998-06-15	0	0.250	-	0.250	-	-	0	0	-	701.6	-	701.6	-	-	0	-	0.00%
1998-06-12	0	0.250	-	0.250	-	-	0	0	-	701.6	-	701.6	-	-	0	-	0.00%
1998-06-11	0	0.250	-	0.250	-	-	0	0	-	701.6	-	701.6	-	-	0	-	0.00%
1998-06-10	0	0.250	-	0.250	-	-	0	0	-	701.6	-	701.6	-	-	0	-	-3.85%
1998-06-09	0	0.260	0.200	0.260	0.200	0.260	250,000	63,200	0.2528	729.7	561.3	729.7	561.3	729.7	89	709.48	0.00%
1998-06-08	0	0.260	-	0.275	-	-	0	0	-	729.7	-	771.8	-	-	0	-	0.00%
1998-06-05	0	0.260	-	0.275	-	-	0	0	-	729.7	-	771.8	-	-	0	-	0.00%
1998-06-04	0	0.260	-	0.275	0.260	0.260	50,000	13,000	0.2600	729.7	-	771.8	729.7	729.7	18	729.69	-5.45%
1998-06-03	0	0.275	-	0.275	0.275	0.275	30,000	8,250	0.2750	771.8	-	771.8	771.8	771.8	11	771.79	7.84%
1998-06-02	0	0.255	-	0.275	-	-	0	0	-	715.7	-	771.8	-	-	0	-	0.00%
1998-06-01	0	0.255	-	-	-	-	0	0	-	715.7	-	-	-	-	0	-	0.00%
1998-05-29	0	0.255	-	-	-	-	0	0	-	715.7	-	-	-	-	0	-	0.00%
1998-05-28	0	0.255	-	-	-	-	0	0	-	715.7	-	-	-	-	0	-	0.00%
1998-05-27	0	0.255	0.243	-	0.243	0.255	296,000	73,048	0.2468	715.7	682.0	-	682.0	715.7	105	692.60	0.00%
1998-05-26	0	0.255	0.255	0.290	0.255	0.275	40,000	10,800	0.2700	715.7	715.7	813.9	715.7	771.8	14	757.76	-13.56%
1998-05-25	0	0.295	-	0.305	-	-	0	0	-	827.9	-	856.0	-	-	0	-	0.00%
1998-05-22	0	0.295	-	0.310	-	-	0	0	-	827.9	-	870.0	-	-	0	-	0.00%
1998-05-21	0	0.295	-	0.310	-	-	0	0	-	827.9	-	870.0	-	-	0	-	0.00%
1998-05-20	0	0.295	-	0.300	-	-	0	0	-	827.9	-	842.0	-	-	0	-	0.00%
1998-05-19	0	0.295	-	0.310	-	-	0	0	-	827.9	-	870.0	-	-	0	-	0.00%
1998-05-18	0	0.295	-	0.295	-	-	0	0	-	827.9	-	827.9	-	-	0	-	0.00%
1998-05-15	0	0.295	-	0.310	-	-	0	0	-	827.9	-	870.0	-	-	0	-	0.00%
1998-05-14	0	0.295	-	0.315	-	-	0	0	-	827.9	-	884.0	-	-	0	-	0.00%
1998-05-13	0	0.295	-	0.305	-	-	0	0	-	827.9	-	856.0	-	-	0	-	0.00%
1998-05-12	0	0.295	0.280	0.305	0.295	0.295	60,000	17,700	0.2950	827.9	785.8	856.0	827.9	827.9	21	827.92	-4.84%
1998-05-11	0	0.310	0.305	0.310	0.295	0.310	1,314,000	400,870	0.3051	870.0	856.0	870.0	827.9	870.0	468	856.20	8.77%
1998-05-08	0	0.285	0.270	0.290	0.285	0.290	130,000	37,450	0.2881	799.9	757.8	813.9	799.9	813.9	46	808.49	-1.72%
1998-05-07	0	0.290	0.270	0.290	0.290	0.290	20,000	5,800	0.2900	813.9	757.8	813.9	813.9	813.9	7	813.89	7.41%
1998-05-06	0	0.270	0.270	0.295	0.260	0.275	1,148,000	305,630	0.2662	757.8	757.8	827.9	729.7	771.8	409	747.17	-8.47%
1998-05-05	0	0.295	0.295	0.300	0.280	0.310	330,000	96,050	0.2911	827.9	827.9	842.0	785.8	870.0	118	816.86	-13.24%
1998-05-04	0	0.340	0.340	-	0.305	0.310	692,000	212,070	0.3065	954.2	954.2	-	856.0	870.0	247	860.08	4.62%
1998-05-01	0	0.325	0.325	0.340	0.325	0.325	130,000	42,250	0.3250	912.1	912.1	954.2	912.1	912.1	46	912.11	-1.52%
1998-04-30	0	0.330	0.325	0.330	0.330	0.330	870,000	287,100	0.3300	926.1	912.1	926.1	926.1	926.1	310	926.15	1.54%
1998-04-29	0	0.325	0.315	0.325	0.325	0.335	348,000	115,100	0.3307	912.1	884.0	912.1	912.1	940.2	124	928.24	-7.14%
1998-04-28	0	0.350	0.325	0.350	0.310	0.350	3,102,000	992,750	0.3200	982.3	912.1	982.3	870.0	982.3	1,105	898.18	4.48%
1998-04-27	0	0.335	0.330	0.335	0.335	0.345	1,414,000	479,510	0.3391	940.2	926.1	940.2	940.2	968.2	504	951.73	-5.63%
1998-04-24	0	0.355	0.350	0.355	0.345	0.355	2,374,000	834,120	0.3514	996.3	982.3	996.3	968.2	996.3	846	986.08	0.00%
1998-04-23	0	0.355	0.355	0.360	0.350	0.400	8,258,000	3,048,300	0.3691	996.3	996.3	1,010	982.3	1,123	2,942	1,036.0	-8.97%
1998-04-22	0	0.390	0.390	0.395	0.340	0.390	4,398,000	1,628,490	0.3703	1,095	1,095	1,109	954.2	1,095	1,567	1,039.2	18.18%
1998-04-21	0	0.330	0.330	0.340	0.305	0.340	8,320,000	2,543,600	0.3057	926.1	926.1	954.2	856.0	954.2	2,965	858.01	10.00%
1998-04-20	0	0.300	0.280	0.300	0.300	0.300	140,000	42,000	0.3000	842.0	785.8	842.0	842.0	842.0	50	841.95	0.00%
1998-04-17	0	0.300	0.300	0.310	0.260	0.300	226,000	64,000	0.2832	842.0	842.0	870.0	729.7	842.0	81	794.76	3.45%
1998-04-16	0	0.290	0.290	0.310	0.290	0.290	50,000	14,500	0.2900	813.9	813.9	870.0	813.9	813.9	18	813.89	-3.33%
1998-04-15	0	0.300	0.295	0.310	0.300	0.300	110,000	33,000	0.3000	842.0	827.9	870.0	842.0	842.0	39	841.95	0.00%
1998-04-14	0	0.300	-	0.320	-	-	0	0	-	842.0	-	898.1	-	-	0	-	0.00%
1998-04-09	0	0.300	0.280	0.320	-	-	0	0	-	842.0	785.8	898.1	-	-	0	-	0.00%
1998-04-08	0	0.300	-	0.315	-	-	0	0	-	842.0	-	884.0	-	-	0	-	0.00%
1998-04-07	0	0.300	-	0.315	-	-	0	0	-	842.0	-	884.0	-	-	0	-	0.00%
1998-04-03	0	0.300	-	0.320	-	-	0	0	-	842.0	-	898.1	-	-	0	-	0.00%
1998-04-02	0	0.300	0.285	0.320	-	-	0	0	-	842.0	799.9	898.1	-	-	0	-	0.00%
1998-04-01	0	0.300	0.295	0.310	-	-	0	0	-	842.0	827.9	870.0	-	-	0	-	0.00%
1998-03-31	0	0.300	0.300	0.310	0.295	0.295	150,000	44,250	0.2950	842.0	842.0	870.0	827.9	827.9	53	827.92	3.45%
1998-03-30	0	0.290	0.290	0.310	0.290	0.290	110,000	31,900	0.2900	813.9	813.9	870.0	813.9	813.9	39	813.89	-6.45%
1998-03-27	0	0.310	0.310	0.320	0.310	0.320	180,000	56,500	0.3139	870.0	870.0	898.1	870.0	898.1	64	880.93	-3.12%
1998-03-26	0	0.320	0.315	0.335	0.320	0.320	20,000	6,400	0.3200	898.1	884.0	940.2	898.1	898.1	7	898.08	0.00%
1998-03-25	0	0.320	0.300	0.330	0.290	0.320	190,000	58,600	0.3084	898.1	842.0	926.1	813.9	898.1	68	865.58	10.34%
1998-03-24	0	0.290	0.290	0.300	0.290	0.290	30,000	8,700	0.2900	813.9	813.9	842.0	813.9	813.9	11	813.89	0.00%
1998-03-23	0	0.290	0.290	0.315	0.290	0.300	350,000	104,600	0.2989	813.9	813.9	884.0	813.9	842.0	125	838.74	3.57%
1998-03-20	0	0.280	0.280	0.295	0.280	0.285	250,000	70,750	0.2830	785.8	785.8	827.9	785.8	799.9	89	794.24	-3.45%
1998-03-19	0	0.290	0.290	0.300	-	-	0	0	-	813.9	813.9	842.0	-	-	0	-	1.75%
1998-03-18	0	0.285	0.280	0.300	0.285	0.285	50,000	14,250	0.2850	799.9	785.8	842.0	799.9	799.9	18	799.85	-5.00%
1998-03-17	0	0.300	0.290	0.320	-	-	0	0	-	842.0	813.9	898.1	-	-	0	-	0.00%
1998-03-16	0	0.300	0.275	0.300	-	-	0	0	-	842.0	771.8	842.0	-	-	0	-	0.00%
1998-03-13	0	0.300	0.280	0.300	-	-	0	0	-	842.0	785.8	842.0	-	-	0	-	0.00%
1998-03-12	0	0.300	-	0.300	0.300	0.300	50,000	15,000	0.3000	842.0	-	842.0	842.0	842.0	18	841.95	0.00%
1998-03-11	0	0.300	0.285	0.310	-	-	0	0	-	842.0	799.9	870.0	-	-	0	-	0.00%
1998-03-10	0	0.300	0.280	0.340	0.300	0.300	20,000	6,000	0.3000	842.0	785.8	954.2	842.0	842.0	7	841.95	0.00%
1998-03-09	0	0.300	0.265	-	0.300	0.300	88,000	26,400	0.3000	842.0	743.7	-	842.0	842.0	31	841.95	0.00%
1998-03-06	0	0.300	0.300	0.330	0.300	0.320	30,000	9,560	0.3187	842.0	842.0	926.1	842.0	898.1	11	894.34	-11.76%
1998-03-05	0	0.340	-	0.340	-	-	0	0	-	954.2	-	954.2	-	-	0	-	0.00%
1998-03-04	0	0.340	0.340	-	0.300	0.320	102,000	32,600	0.3196	954.2	954.2	-	842.0	898.1	36	896.98	13.33%
1998-03-03	0	0.300	0.300	0.305	0.300	0.305	260,000	79,000	0.3038	842.0	842.0	856.0	842.0	856.0	93	852.75	-9.09%
1998-03-02	0	0.330	-	0.330	-	-	0	0	-	926.1	-	926.1	-	-	0	-	0.00%
1998-02-27	0	0.330	-	0.330	-	-	0	0	-	926.1	-	926.1	-	-	0	-	0.00%
1998-02-26	0	0.330	0.320	0.350	0.320	0.330	110,000	35,800	0.3255	926.1	898.1	982.3	898.1	926.1	39	913.39	13.79%
1998-02-25	0	0.290	0.290	0.335	0.290	0.315	366,000	109,490	0.2992	813.9	813.9	940.2	813.9	884.0	130	839.57	-1.69%
1998-02-24	0	0.295	0.290	0.310	-	-	0	0	-	827.9	813.9	870.0	-	-	0	-	0.00%
1998-02-23	0	0.295	0.295	-	0.295	0.295	40,000	11,800	0.2950	827.9	827.9	-	827.9	827.9	14	827.92	3.51%
1998-02-20	0	0.285	0.280	-	0.285	0.285	50,000	14,250	0.2850	799.9	785.8	-	799.9	799.9	18	799.85	-5.00%
1998-02-19	0	0.300	0.300	-	0.300	0.300	240,000	72,000	0.3000	842.0	842.0	-	842.0	842.0	86	841.95	0.00%
1998-02-18	0	0.300	0.300	-	0.295	0.305	200,000	60,250	0.3013	842.0	842.0	-	827.9	856.0	71	845.46	7.14%
1998-02-17	0	0.280	0.280	-	0.280	0.280	20,000	5,600	0.2800	785.8	785.8	-	785.8	785.8	7	785.82	0.00%
1998-02-16	0	0.280	0.280	0.300	0.280	0.300	80,000	23,200	0.2900	785.8	785.8	842.0	785.8	842.0	29	813.89	-12.50%
1998-02-13	0	0.320	-	0.320	0.340	0.340	300,000	102,000	0.3400	898.1	-	898.1	954.2	954.2	107	954.21	-4.48%
1998-02-12	0	0.335	0.330	0.350	0.315	0.350	1,490,000	516,700	0.3468	940.2	926.1	982.3	884.0	982.3	531	973.23	8.06%
1998-02-11	0	0.310	0.310	0.350	0.310	0.350	180,000	61,400	0.3411	870.0	870.0	982.3	870.0	982.3	64	957.33	-11.43%
1998-02-10	0	0.350	0.295	0.350	0.300	0.350	390,000	126,300	0.3238	982.3	827.9	982.3	842.0	982.3	139	908.88	9.38%
1998-02-09	0	0.320	0.310	0.330	0.310	0.320	400,000	125,800	0.3145	898.1	870.0	926.1	870.0	898.1	143	882.65	10.34%
1998-02-06	0	0.290	0.290	0.315	0.285	0.305	720,000	208,950	0.2902	813.9	813.9	884.0	799.9	856.0	257	814.47	1.75%
1998-02-05	0	0.285	0.270	0.300	0.238	0.285	860,000	221,250	0.2573	799.9	757.8	842.0	667.9	799.9	306	722.02	16.33%
1998-02-04	0	0.245	0.235	0.245	0.217	0.245	1,084,000	252,290	0.2327	687.6	659.5	687.6	609.0	687.6	386	653.19	12.90%
1998-02-03	0	0.217	-	0.217	0.219	0.220	140,000	30,750	0.2196	609.0	-	609.0	614.6	617.4	50	616.43	-0.91%
1998-02-02	0	0.219	0.186	0.219	0.190	0.220	40,000	7,900	0.1975	614.6	522.0	614.6	533.2	617.4	14	554.28	15.26%
1998-01-27	0	0.190	0.186	0.200	0.190	0.200	460,000	89,720	0.1950	533.2	522.0	561.3	533.2	561.3	164	547.39	-5.00%
1998-01-26	0	0.200	-	0.200	0.208	0.208	86,000	17,888	0.2080	561.3	-	561.3	583.8	583.8	31	583.75	-8.26%
1998-01-23	0	0.218	-	0.218	-	-	0	0	-	611.8	-	611.8	-	-	0	-	-0.91%
1998-01-22	0	0.220	-	0.220	-	-	0	0	-	617.4	-	617.4	-	-	0	-	-0.90%
1998-01-21	0	0.222	-	0.222	0.222	0.223	100,000	22,250	0.2225	623.0	-	623.0	623.0	625.9	36	624.45	-2.20%
1998-01-20	0	0.227	-	0.227	-	-	0	0	-	637.1	-	637.1	-	-	0	-	0.00%
1998-01-19	0	0.227	-	-	-	-	0	0	-	637.1	-	-	-	-	0	-	0.00%
1998-01-16	0	0.227	-	0.228	0.227	0.236	366,000	84,360	0.2305	637.1	-	639.9	637.1	662.3	130	646.88	-5.42%
1998-01-15	0	0.240	-	0.240	0.240	0.240	100,000	24,000	0.2400	673.6	-	673.6	673.6	673.6	36	673.56	-4.00%
1998-01-14	0	0.250	0.235	0.255	0.240	0.255	690,000	166,700	0.2416	701.6	659.5	715.7	673.6	715.7	246	678.03	4.17%
1998-01-13	0	0.240	0.231	0.245	0.235	0.250	240,000	57,850	0.2410	673.6	648.3	687.6	659.5	701.6	86	676.48	-30.43%
1998-01-12	0	0.345	-	0.345	-	-	0	0	-	968.2	-	968.2	-	-	0	-	-5.48%
1998-01-09	0	0.365	-	0.370	-	-	0	0	-	1,024	-	1,038	-	-	0	-	0.00%
1998-01-08	0	0.365	-	0.365	0.320	0.365	232,000	75,830	0.3269	1,024	-	1,024	898.1	1,024	83	917.32	-2.67%
1998-01-07	0	0.375	0.340	0.375	0.340	0.375	134,000	47,260	0.3527	1,052	954.2	1,052	954.2	1,052	48	989.82	-1.32%
1998-01-06	0	0.380	0.360	0.380	-	-	0	0	-	1,066	1,010	1,066	-	-	0	-	-5.00%
1998-01-05	0	0.400	-	0.400	-	-	0	0	-	1,123	-	1,123	-	-	0	-	0.00%
1998-01-02	0	0.400	-	0.415	-	-	20,000	8,200	0.4100	1,123	-	1,165	-	-	7	1,150.7	0.00%
1997-12-31	0	0.400	0.390	0.400	0.390	0.400	176,000	69,220	0.3933	1,123	1,095	1,123	1,095	1,123	63	1,103.8	2.56%
1997-12-30	0	0.400	0.365	0.405	0.345	0.405	40,000	15,770	0.3943	1,095	998.8	1,108	944.0	1,108	15	1,078.8	-3.61%
1997-12-29	0	0.415	0.400	0.415	0.380	0.420	310,000	123,090	0.3971	1,136	1,095	1,136	1,040	1,149	113	1,086.5	9.21%
1997-12-24	0	0.380	0.380	0.400	0.380	0.380	60,000	22,800	0.3800	1,040	1,040	1,095	1,040	1,040	22	1,039.8	-5.00%
1997-12-23	0	0.400	-	0.420	0.400	0.400	60,000	24,000	0.4000	1,095	-	1,149	1,095	1,095	22	1,094.5	0.00%
1997-12-22	0	0.400	0.390	0.410	0.400	0.400	100,000	40,000	0.4000	1,095	1,067	1,122	1,095	1,095	37	1,094.5	0.00%
1997-12-19	0	0.400	0.400	0.410	0.400	0.400	72,000	28,800	0.4000	1,095	1,095	1,122	1,095	1,095	26	1,094.5	-4.76%
1997-12-18	0	0.420	0.420	0.450	0.410	0.430	30,000	12,860	0.4287	1,149	1,149	1,231	1,122	1,177	11	1,173.0	-6.67%
1997-12-17	0	0.450	-	0.450	-	-	0	0	-	1,231	-	1,231	-	-	0	-	-2.17%
1997-12-16	0	0.460	-	0.460	-	-	0	0	-	1,259	-	1,259	-	-	0	-	0.00%
1997-12-15	0	0.460	-	0.460	-	-	0	0	-	1,259	-	1,259	-	-	0	-	0.00%
1997-12-12	0	0.460	-	-	-	-	0	0	-	1,259	-	-	-	-	0	-	0.00%
1997-12-11	0	0.460	-	0.480	-	-	0	0	-	1,259	-	1,313	-	-	0	-	0.00%
1997-12-10	0	0.460	0.440	0.460	0.440	0.460	364,000	163,800	0.4500	1,259	1,204	1,259	1,204	1,259	133	1,231.4	-4.17%
1997-12-09	0	0.480	0.470	0.485	0.480	0.485	380,000	183,000	0.4816	1,313	1,286	1,327	1,313	1,327	139	1,317.8	4.35%
1997-12-08	0	0.460	0.460	0.500	0.420	0.460	172,000	77,540	0.4508	1,259	1,259	1,368	1,149	1,259	63	1,233.6	12.20%
1997-12-05	0	0.410	0.410	-	0.410	0.440	58,000	25,280	0.4359	1,122	1,122	-	1,122	1,204	21	1,192.7	-10.87%
1997-12-04	0	0.460	0.450	0.485	0.410	0.460	414,000	184,910	0.4466	1,259	1,231	1,327	1,122	1,259	151	1,222.2	-5.15%
1997-12-03	0	0.485	-	0.485	-	-	0	0	-	1,327	-	1,327	-	-	0	-	-1.02%
1997-12-02	0	0.490	0.490	-	-	-	0	0	-	1,341	1,341	-	-	-	0	-	8.89%
1997-12-01	0	0.450	-	-	-	-	0	0	-	1,231	-	-	-	-	0	-	0.00%
1997-11-28	0	0.450	0.410	0.460	0.450	0.450	20,000	9,000	0.4500	1,231	1,122	1,259	1,231	1,231	7	1,231.4	4.65%
1997-11-27	0	0.430	-	0.460	0.430	0.430	60,000	25,800	0.4300	1,177	-	1,259	1,177	1,177	22	1,176.6	-4.44%
1997-11-26	0	0.450	0.430	0.465	0.445	0.450	210,000	93,900	0.4471	1,231	1,177	1,272	1,218	1,231	77	1,223.5	0.00%
1997-11-25	0	0.450	0.435	0.450	0.450	0.465	110,000	49,950	0.4541	1,231	1,190	1,231	1,231	1,272	40	1,242.5	-3.23%
1997-11-24	0	0.465	0.455	0.465	0.460	0.475	146,000	67,250	0.4606	1,272	1,245	1,272	1,259	1,300	53	1,260.4	-5.10%
1997-11-21	0	0.490	0.450	0.490	0.450	0.490	40,000	18,400	0.4600	1,341	1,231	1,341	1,231	1,341	15	1,258.7	4.26%
1997-11-20	0	0.470	0.460	0.490	0.470	0.470	50,000	23,500	0.4700	1,286	1,259	1,341	1,286	1,286	18	1,286.1	-1.05%
1997-11-19	0	0.475	0.460	0.500	-	-	0	0	-	1,300	1,259	1,368	-	-	0	-	0.00%
1997-11-18	0	0.475	0.470	0.500	0.475	0.495	150,000	72,650	0.4843	1,300	1,286	1,368	1,300	1,354	55	1,325.3	-5.00%
1997-11-17	0	0.500	0.500	0.510	0.495	0.530	150,000	77,750	0.5183	1,368	1,368	1,396	1,354	1,450	55	1,418.3	-1.96%
1997-11-14	0	0.510	0.485	0.510	0.520	0.520	50,000	26,000	0.5200	1,396	1,327	1,396	1,423	1,423	18	1,422.9	0.00%
1997-11-13	0	0.510	-	0.540	0.500	0.510	158,000	79,960	0.5061	1,396	-	1,478	1,368	1,396	58	1,384.8	2.00%
1997-11-12	0	0.500	0.470	0.500	0.470	0.500	270,000	130,200	0.4822	1,368	1,286	1,368	1,286	1,368	99	1,319.5	-1.96%
1997-11-11	0	0.510	0.500	0.520	0.500	0.510	120,000	60,800	0.5067	1,396	1,368	1,423	1,368	1,396	44	1,386.4	-1.92%
1997-11-10	0	0.520	0.520	0.540	0.520	0.570	220,000	116,900	0.5314	1,423	1,423	1,478	1,423	1,560	80	1,454.0	-10.34%
1997-11-07	0	0.580	0.510	0.580	0.500	0.580	538,000	280,040	0.5205	1,587	1,396	1,587	1,368	1,587	197	1,424.3	3.57%
1997-11-06	0	0.560	0.520	0.560	0.550	0.590	830,000	474,600	0.5718	1,532	1,423	1,532	1,505	1,614	303	1,564.7	-5.08%
1997-11-05	0	0.590	0.580	0.590	0.570	0.600	892,000	521,260	0.5844	1,614	1,587	1,614	1,560	1,642	326	1,599.0	-1.67%
1997-11-04	0	0.600	0.560	0.600	0.580	0.680	7,786,000	4,988,880	0.6408	1,642	1,532	1,642	1,587	1,861	2,845	1,753.3	1.69%
1997-11-03	0	0.590	0.560	0.590	0.510	0.600	2,352,000	1,312,720	0.5581	1,614	1,532	1,614	1,396	1,642	860	1,527.2	18.00%
1997-10-31	0	0.500	0.460	0.500	0.460	0.500	340,000	165,800	0.4876	1,368	1,259	1,368	1,259	1,368	124	1,334.4	5.26%
1997-10-30	0	0.475	0.460	0.480	0.450	0.500	694,000	328,190	0.4729	1,300	1,259	1,313	1,231	1,368	254	1,294.0	-5.00%
1997-10-29	0	0.500	0.500	0.510	0.495	0.550	1,430,000	734,500	0.5136	1,368	1,368	1,396	1,354	1,505	523	1,405.5	-1.96%
1997-10-28	0	0.510	-	0.510	0.520	0.520	20,000	10,400	0.5200	1,396	-	1,396	1,423	1,423	7	1,422.9	-1.92%
1997-10-27	0	0.520	0.520	0.540	0.500	0.600	1,052,000	555,280	0.5278	1,423	1,423	1,478	1,368	1,642	384	1,444.3	-13.33%
1997-10-24	0	0.600	0.570	0.600	0.540	0.650	1,750,000	996,800	0.5696	1,642	1,560	1,642	1,478	1,779	640	1,558.6	0.00%
1997-10-23	0	0.600	-	0.600	0.620	0.680	56,000	35,920	0.6414	1,642	-	1,642	1,697	1,861	20	1,755.2	-14.29%
1997-10-22	0	0.700	-	0.700	0.660	0.700	400,000	270,000	0.6750	1,915	-	1,915	1,806	1,915	146	1,847.0	0.00%
1997-10-21	0	0.700	0.640	0.700	0.640	0.700	1,454,000	949,000	0.6527	1,915	1,751	1,915	1,751	1,915	531	1,786.0	-1.41%
1997-10-20	0	0.710	0.710	0.740	0.710	0.760	930,000	686,400	0.7381	1,943	1,943	2,025	1,943	2,080	340	2,019.6	-2.74%
1997-10-17	0	0.730	0.720	0.740	0.670	0.740	996,000	689,980	0.6928	1,998	1,970	2,025	1,833	2,025	364	1,895.6	5.80%
1997-10-16	0	0.690	0.690	0.700	0.670	0.690	1,182,000	801,460	0.6781	1,888	1,888	1,915	1,833	1,888	432	1,855.4	-2.82%
1997-10-15	0	0.710	0.690	0.720	0.690	0.750	700,000	498,700	0.7124	1,943	1,888	1,970	1,888	2,052	256	1,949.4	-8.97%
1997-10-14	0	0.780	0.750	0.780	0.760	0.780	590,000	453,160	0.7681	2,134	2,052	2,134	2,080	2,134	216	2,101.7	4.00%
1997-10-13	0	0.750	0.740	0.800	0.740	0.810	518,000	404,900	0.7817	2,052	2,025	2,189	2,025	2,216	189	2,138.9	-2.60%
1997-10-09	0	0.770	0.770	0.800	0.770	0.840	480,000	389,380	0.8112	2,107	2,107	2,189	2,107	2,299	175	2,219.7	-8.33%
1997-10-08	0	0.840	0.840	0.880	0.830	0.860	392,000	330,300	0.8426	2,299	2,299	2,408	2,271	2,353	143	2,305.6	0.00%
1997-10-07	0	0.840	0.840	0.870	0.840	0.840	230,000	193,200	0.8400	2,299	2,299	2,381	2,299	2,299	84	2,298.5	-1.18%
1997-10-06	0	0.850	0.840	0.860	0.850	0.870	750,000	641,000	0.8547	2,326	2,299	2,353	2,326	2,381	274	2,338.7	-2.30%
1997-10-03	0	0.870	0.850	0.870	-	-	100,000	87,000	0.8700	2,381	2,326	2,381	-	-	37	2,380.6	0.00%
1997-09-30	0	0.870	0.870	0.890	0.830	0.890	508,000	442,540	0.8711	2,381	2,381	2,435	2,271	2,435	186	2,383.7	3.57%
1997-09-29	0	0.840	0.840	0.860	0.840	0.860	402,000	340,620	0.8473	2,299	2,299	2,353	2,299	2,353	147	2,318.5	-3.45%
1997-09-26	0	0.870	0.850	0.870	0.850	0.900	1,722,000	1,499,120	0.8706	2,381	2,326	2,381	2,326	2,463	629	2,382.2	3.57%
1997-09-25	0	0.840	0.820	0.870	0.820	0.860	1,080,000	921,200	0.8530	2,299	2,244	2,381	2,244	2,353	395	2,334.0	3.70%
1997-09-24	0	0.810	0.800	0.820	0.810	0.880	1,526,000	1,284,340	0.8416	2,216	2,189	2,244	2,216	2,408	558	2,303.0	-3.57%
1997-09-23	0	0.840	0.820	0.840	0.840	0.890	1,250,000	1,079,400	0.8635	2,299	2,244	2,299	2,299	2,435	457	2,362.9	-4.55%
1997-09-22	0	0.880	0.880	0.920	0.860	0.940	1,232,000	1,088,200	0.8833	2,408	2,408	2,517	2,353	2,572	450	2,417.0	-6.38%
1997-09-19	0	0.940	0.940	0.980	0.930	1.080	5,524,000	5,649,160	1.0227	2,572	2,572	2,682	2,545	2,955	2,019	2,798.3	-8.74%
1997-09-18	0	1.030	1.010	1.030	0.940	1.030	9,284,000	9,244,040	0.9957	2,818	2,764	2,818	2,572	2,818	3,393	2,724.6	11.96%
1997-09-16	0	0.920	0.910	0.920	0.880	0.920	1,812,000	1,647,660	0.9093	2,517	2,490	2,517	2,408	2,517	662	2,488.2	5.75%
1997-09-15	0	0.870	0.870	0.880	0.870	0.880	864,000	753,180	0.8717	2,381	2,381	2,408	2,381	2,408	316	2,385.4	1.16%
1997-09-12	0	0.860	0.860	0.870	0.840	0.880	850,000	725,820	0.8539	2,353	2,353	2,381	2,299	2,408	311	2,336.6	1.18%
1997-09-11	0	0.850	0.850	0.860	0.830	0.850	426,000	360,840	0.8470	2,326	2,326	2,353	2,271	2,326	156	2,317.8	0.00%
1997-09-10	0	0.850	0.850	0.870	0.840	0.880	1,020,000	879,800	0.8625	2,326	2,326	2,381	2,299	2,408	373	2,360.2	0.00%
1997-09-09	0	0.850	0.840	0.850	0.840	0.850	622,000	525,140	0.8443	2,326	2,299	2,326	2,299	2,326	227	2,310.2	1.19%
1997-09-08	0	0.840	0.820	0.840	0.790	0.880	1,026,000	854,640	0.8330	2,299	2,244	2,299	2,162	2,408	375	2,279.3	-4.55%
1997-09-05	0	0.880	0.840	0.880	0.800	0.880	1,796,000	1,512,540	0.8422	2,408	2,299	2,408	2,189	2,408	656	2,304.5	1.85%
1997-09-04	0	0.910	0.900	0.920	0.870	0.940	1,754,000	1,587,500	0.9051	2,364	2,338	2,390	2,260	2,442	675	2,351.4	-1.09%
1997-09-03	0	0.920	0.920	0.930	0.890	0.940	2,634,000	2,412,500	0.9159	2,390	2,390	2,416	2,312	2,442	1,014	2,379.5	4.55%
1997-09-02	0	0.880	0.860	0.880	0.830	0.930	876,000	769,420	0.8783	2,286	2,234	2,286	2,156	2,416	337	2,281.9	-7.37%
1997-09-01	0	0.950	-	0.950	0.950	1.000	884,000	865,080	0.9786	2,468	-	2,468	2,468	2,598	340	2,542.4	-3.06%
1997-08-29	0	0.980	0.980	0.990	0.950	1.000	2,332,000	2,268,920	0.9730	2,546	2,546	2,572	2,468	2,598	898	2,527.7	-1.01%
1997-08-28	0	0.990	0.980	0.990	0.980	1.020	2,254,000	2,247,860	0.9973	2,572	2,546	2,572	2,546	2,650	868	2,590.9	0.00%
1997-08-27	0	0.990	0.990	1.000	0.980	1.050	2,052,000	2,045,520	0.9968	2,572	2,572	2,598	2,546	2,728	790	2,589.8	-3.88%
1997-08-26	0	1.030	1.020	1.030	1.000	1.070	3,850,000	3,985,580	1.0352	2,676	2,650	2,676	2,598	2,780	1,482	2,689.5	5.10%
1997-08-25	0	0.980	0.980	0.990	0.970	1.010	1,786,000	1,771,340	0.9918	2,546	2,546	2,572	2,520	2,624	687	2,576.7	1.03%
1997-08-22	0	0.970	0.970	0.980	0.960	0.980	1,036,000	1,007,240	0.9722	2,520	2,520	2,546	2,494	2,546	399	2,525.9	-1.02%
1997-08-21	0	0.980	0.970	0.980	0.950	1.020	2,128,000	2,095,540	0.9847	2,546	2,520	2,546	2,468	2,650	819	2,558.4	-2.97%
1997-08-20	0	1.010	1.000	1.010	0.990	1.020	2,194,000	2,208,100	1.0064	2,624	2,598	2,624	2,572	2,650	844	2,614.7	7.45%
1997-08-19	0	0.940	0.940	0.950	0.930	0.980	3,060,000	2,934,820	0.9591	2,442	2,442	2,468	2,416	2,546	1,178	2,491.7	-6.93%
1997-08-15	0	1.010	1.000	1.010	1.000	1.100	4,020,000	4,180,340	1.0399	2,624	2,598	2,624	2,598	2,858	1,547	2,701.6	-6.48%
1997-08-14	0	1.080	1.070	1.080	1.020	1.120	9,634,000	10,259,200	1.0649	2,806	2,780	2,806	2,650	2,910	3,708	2,766.6	10.20%
1997-08-13	0	0.980	0.970	0.980	0.920	1.000	3,662,000	3,513,680	0.9595	2,546	2,520	2,546	2,390	2,598	1,410	2,492.8	2.08%
1997-08-12	0	0.960	0.960	0.970	0.920	1.000	3,744,000	3,607,780	0.9636	2,494	2,494	2,520	2,390	2,598	1,441	2,503.5	-4.00%
1997-08-11	0	1.000	1.000	1.010	0.990	1.050	4,632,000	4,674,640	1.0092	2,598	2,598	2,624	2,572	2,728	1,783	2,621.9	-3.85%
1997-08-08	0	1.040	1.040	1.050	1.000	1.090	9,574,000	10,075,700	1.0524	2,702	2,702	2,728	2,598	2,832	3,685	2,734.2	0.97%
1997-08-07	0	1.030	1.000	1.030	1.030	1.210	20,572,000	22,753,480	1.1060	2,676	2,598	2,676	2,676	3,144	7,918	2,873.5	-10.43%
1997-08-06	0	1.150	1.140	1.150	1.000	1.180	38,496,000	41,446,960	1.0767	2,988	2,962	2,988	2,598	3,066	14,817	2,797.2	17.35%
1997-08-05	0	0.980	0.970	0.980	0.940	1.000	51,548,000	49,910,060	0.9682	2,546	2,520	2,546	2,442	2,598	19,841	2,515.5	5.38%
1997-08-04	0	0.930	0.920	0.940	0.840	0.950	18,088,000	16,484,540	0.9114	2,416	2,390	2,442	2,182	2,468	6,962	2,367.7	10.71%
1997-08-01	0	0.840	0.840	0.850	0.840	0.860	3,136,000	2,669,080	0.8511	2,182	2,182	2,208	2,182	2,234	1,207	2,211.2	-3.45%
1997-07-31	0	0.870	0.860	0.880	0.860	0.880	4,770,000	4,134,520	0.8668	2,260	2,234	2,286	2,234	2,286	1,836	2,251.9	-1.14%
1997-07-30	0	0.880	0.870	0.880	0.860	0.900	6,528,000	5,719,320	0.8761	2,286	2,260	2,286	2,234	2,338	2,513	2,276.2	0.00%
1997-07-29	0	0.880	0.880	0.890	0.850	0.960	23,942,000	21,181,180	0.8847	2,286	2,286	2,312	2,208	2,494	9,215	2,298.4	-7.37%
1997-07-28	0	0.950	0.940	0.950	0.880	0.970	52,162,000	48,240,960	0.9248	2,468	2,442	2,468	2,286	2,520	20,078	2,402.7	11.76%
1997-07-25	0	0.850	0.850	0.860	0.830	0.870	5,300,000	4,506,980	0.8504	2,208	2,208	2,234	2,156	2,260	2,040	2,209.3	4.94%
1997-07-24	0	0.810	0.810	0.830	0.810	0.830	2,172,000	1,781,460	0.8202	2,104	2,104	2,156	2,104	2,156	836	2,130.9	-2.41%
1997-07-23	0	0.830	0.820	0.830	0.820	0.830	582,000	479,560	0.8240	2,156	2,130	2,156	2,130	2,156	224	2,140.7	1.22%
1997-07-22	0	0.820	0.820	0.830	0.810	0.840	1,250,000	1,028,400	0.8227	2,130	2,130	2,156	2,104	2,182	481	2,137.4	-2.38%
1997-07-21	0	0.840	0.840	0.850	0.830	0.850	1,936,000	1,625,640	0.8397	2,182	2,182	2,208	2,156	2,208	745	2,181.5	-1.18%
1997-07-18	0	0.850	0.850	0.860	0.830	0.860	3,978,000	3,348,880	0.8419	2,208	2,208	2,234	2,156	2,234	1,531	2,187.1	2.41%
1997-07-17	0	0.830	0.820	0.840	0.790	0.840	2,006,000	1,637,160	0.8161	2,156	2,130	2,182	2,052	2,182	772	2,120.3	1.22%
1997-07-16	0	0.820	0.820	0.830	0.820	0.860	2,194,000	1,836,280	0.8370	2,130	2,130	2,156	2,130	2,234	844	2,174.4	-4.65%
1997-07-15	0	0.860	0.870	0.880	0.800	0.870	3,804,000	3,155,640	0.8296	2,234	2,260	2,286	2,078	2,260	1,464	2,155.2	6.17%
1997-07-14	0	0.810	0.810	0.820	0.790	0.830	2,706,000	2,194,740	0.8111	2,104	2,104	2,130	2,052	2,156	1,042	2,107.2	-2.41%
1997-07-11	0	0.830	0.830	0.840	0.790	0.860	11,148,000	9,230,760	0.8280	2,156	2,156	2,182	2,052	2,234	4,291	2,151.2	3.75%
1997-07-10	0	0.800	0.790	0.800	0.720	0.810	3,090,000	2,429,700	0.7863	2,078	2,052	2,078	1,871	2,104	1,189	2,042.9	9.59%
1997-07-09	0	0.730	0.730	0.750	0.710	0.790	3,086,000	2,339,360	0.7581	1,897	1,897	1,949	1,845	2,052	1,188	1,969.4	-8.75%
1997-07-08	0	0.800	0.800	0.810	0.770	0.850	17,172,000	14,088,380	0.8204	2,078	2,078	2,104	2,000	2,208	6,610	2,131.5	8.11%
1997-07-07	0	0.740	0.740	0.750	0.700	0.760	2,566,000	1,902,620	0.7415	1,923	1,923	1,949	1,819	1,974	988	1,926.4	7.25%
1997-07-04	0	0.690	0.690	0.700	0.690	0.710	1,568,000	1,092,920	0.6970	1,793	1,793	1,819	1,793	1,845	604	1,810.9	-2.82%
1997-07-03	0	0.710	0.700	0.710	0.700	0.730	652,000	466,640	0.7157	1,845	1,819	1,845	1,819	1,897	251	1,859.4	-2.74%
1997-06-27	0	0.730	0.730	0.740	0.680	0.750	3,764,000	2,720,820	0.7229	1,897	1,897	1,923	1,767	1,949	1,449	1,878.0	7.35%
1997-06-26	0	0.680	0.680	0.690	0.670	0.680	1,362,000	925,060	0.6792	1,767	1,767	1,793	1,741	1,767	524	1,764.6	0.00%
1997-06-25	0	0.680	0.670	0.680	0.680	0.690	910,000	620,160	0.6815	1,767	1,741	1,767	1,767	1,793	350	1,770.5	1.49%
1997-06-24	0	0.670	0.670	0.700	0.660	0.680	746,000	497,720	0.6672	1,741	1,741	1,819	1,715	1,767	287	1,733.4	-1.47%
1997-06-23	0	0.680	0.670	0.680	0.670	0.680	670,000	454,600	0.6785	1,767	1,741	1,767	1,741	1,767	258	1,762.8	-2.86%
1997-06-20	0	0.700	0.690	0.700	0.670	0.700	1,152,000	790,960	0.6866	1,819	1,793	1,819	1,741	1,819	443	1,783.8	0.00%
1997-06-19	0	0.700	0.700	0.710	0.700	0.710	288,000	203,080	0.7051	1,819	1,819	1,845	1,819	1,845	111	1,832.0	-1.41%
1997-06-18	0	0.710	0.700	0.720	0.690	0.720	850,000	596,300	0.7015	1,845	1,819	1,871	1,793	1,871	327	1,822.6	-1.39%
1997-06-17	0	0.720	0.710	0.720	0.710	0.720	426,000	305,260	0.7166	1,871	1,845	1,871	1,845	1,871	164	1,861.7	0.00%
1997-06-16	0	0.720	0.720	0.730	0.720	0.720	440,000	316,800	0.7200	1,871	1,871	1,897	1,871	1,871	169	1,870.6	0.00%
1997-06-13	0	0.720	0.700	0.730	0.650	0.720	1,062,000	712,680	0.6711	1,871	1,819	1,897	1,689	1,871	409	1,743.5	5.88%
1997-06-12	0	0.680	-	0.690	0.680	0.720	966,000	675,180	0.6989	1,767	-	1,793	1,767	1,871	372	1,815.9	-4.23%
1997-06-11	0	0.710	0.710	0.740	0.710	0.740	1,484,000	1,075,280	0.7246	1,845	1,845	1,923	1,845	1,923	571	1,882.5	-2.74%
1997-06-10	0	0.730	0.730	0.740	0.730	0.750	740,000	548,000	0.7405	1,897	1,897	1,923	1,897	1,949	285	1,923.9	1.39%
1997-06-06	0	0.720	0.720	0.730	0.720	0.740	1,620,000	1,182,200	0.7298	1,871	1,871	1,897	1,871	1,923	624	1,895.9	-2.70%
1997-06-05	0	0.740	0.740	0.750	0.730	0.750	1,200,000	888,900	0.7408	1,923	1,923	1,949	1,897	1,949	462	1,924.5	-1.33%
1997-06-04	0	0.750	0.740	0.750	0.750	0.790	1,560,000	1,178,000	0.7551	1,949	1,923	1,949	1,949	2,052	600	1,961.8	1.35%
1997-06-03	0	0.740	0.740	0.750	0.740	0.770	1,680,000	1,267,500	0.7545	1,923	1,923	1,949	1,923	2,000	647	1,960.1	-3.90%
1997-06-02	0	0.770	0.760	0.770	0.750	0.780	2,448,000	1,874,740	0.7658	2,000	1,974	2,000	1,949	2,026	942	1,989.6	4.05%
1997-05-30	0	0.740	0.740	0.750	0.740	0.750	2,108,000	1,570,080	0.7448	1,923	1,923	1,949	1,923	1,949	811	1,935.1	1.37%
1997-05-29	0	0.730	0.730	0.740	0.730	0.750	1,230,000	904,400	0.7353	1,897	1,897	1,923	1,897	1,949	473	1,910.3	-2.67%
1997-05-28	0	0.750	0.740	0.750	0.720	0.760	3,746,000	2,754,980	0.7354	1,949	1,923	1,949	1,871	1,974	1,442	1,910.7	2.74%
1997-05-27	0	0.730	0.730	0.740	0.730	0.750	2,158,000	1,585,040	0.7345	1,897	1,897	1,923	1,897	1,949	831	1,908.2	-1.35%
1997-05-26	0	0.740	0.730	0.740	0.730	0.760	4,640,000	3,431,700	0.7396	1,923	1,897	1,923	1,897	1,974	1,786	1,921.5	0.00%
1997-05-23	0	0.740	0.740	0.750	0.720	0.780	3,474,000	2,570,220	0.7398	1,923	1,923	1,949	1,871	2,026	1,337	1,922.1	0.00%
1997-05-22	0	0.740	0.740	0.760	0.730	0.780	3,480,000	2,612,400	0.7507	1,923	1,923	1,974	1,897	2,026	1,339	1,950.3	-2.63%
1997-05-21	0	0.760	0.750	0.770	0.750	0.810	5,598,000	4,363,340	0.7794	1,974	1,949	2,000	1,949	2,104	2,155	2,025.0	-3.80%
1997-05-20	0	0.790	0.790	0.800	0.740	0.940	18,212,000	15,243,120	0.8370	2,052	2,052	2,078	1,923	2,442	7,010	2,174.5	-13.19%
1997-05-19	0	0.910	0.910	0.920	0.830	0.930	47,072,000	41,442,580	0.8804	2,364	2,364	2,390	2,156	2,416	18,118	2,287.3	10.98%
1997-05-16	0	0.820	0.820	0.830	0.730	0.840	16,222,000	12,997,900	0.8013	2,130	2,130	2,156	1,897	2,182	6,244	2,081.7	12.33%
1997-05-15	0	0.730	0.720	0.730	0.730	0.760	1,966,000	1,475,740	0.7506	1,897	1,871	1,897	1,897	1,974	757	1,950.2	-2.67%
1997-05-14	0	0.750	0.750	0.760	0.730	0.770	2,972,000	2,238,720	0.7533	1,949	1,949	1,974	1,897	2,000	1,144	1,957.0	0.00%
1997-05-13	0	0.750	0.750	0.760	0.720	0.760	2,314,000	1,720,200	0.7434	1,949	1,949	1,974	1,871	1,974	891	1,931.3	1.35%
1997-05-12	0	0.740	0.730	0.740	0.720	0.760	1,720,000	1,275,900	0.7418	1,923	1,897	1,923	1,871	1,974	662	1,927.2	4.23%
1997-05-09	0	0.710	0.710	0.730	0.710	0.730	2,192,000	1,591,020	0.7258	1,845	1,845	1,897	1,845	1,897	844	1,885.7	-2.74%
1997-05-08	0	0.730	0.730	0.740	0.720	0.750	1,814,000	1,330,060	0.7332	1,897	1,897	1,923	1,871	1,949	698	1,904.9	1.39%
1997-05-07	0	0.720	0.710	0.720	0.700	0.730	1,128,000	804,480	0.7132	1,871	1,845	1,871	1,819	1,897	434	1,852.9	0.00%
1997-05-06	0	0.720	0.700	0.720	0.710	0.740	1,580,000	1,143,000	0.7234	1,871	1,819	1,871	1,845	1,923	608	1,879.5	-1.37%
1997-05-05	0	0.730	0.720	0.740	0.720	0.740	1,598,000	1,167,740	0.7308	1,897	1,871	1,923	1,871	1,923	615	1,898.5	0.00%
1997-05-02	0	0.730	0.720	0.730	0.720	0.740	1,108,000	808,840	0.7300	1,897	1,871	1,897	1,871	1,923	426	1,896.6	1.39%
1997-05-01	0	0.720	0.710	0.720	0.710	0.760	1,984,000	1,438,900	0.7253	1,871	1,845	1,871	1,845	1,974	764	1,884.2	-4.00%
1997-04-30	0	0.750	0.730	0.750	0.730	0.780	3,346,000	2,533,280	0.7571	1,949	1,897	1,949	1,897	2,026	1,288	1,967.0	0.00%
1997-04-29	0	0.750	0.740	0.750	0.750	0.810	10,472,000	8,179,480	0.7811	1,949	1,923	1,949	1,949	2,104	4,031	2,029.3	0.00%
1997-04-28	0	0.750	0.740	0.750	0.690	0.760	7,040,000	5,169,520	0.7343	1,949	1,923	1,949	1,793	1,974	2,710	1,907.7	7.14%
1997-04-25	0	0.700	0.690	0.700	0.680	0.720	2,150,000	1,505,980	0.7005	1,819	1,793	1,819	1,767	1,871	828	1,819.8	2.94%
1997-04-24	0	0.680	0.680	0.690	0.680	0.710	1,840,000	1,268,680	0.6895	1,767	1,767	1,793	1,767	1,845	708	1,791.3	0.00%
1997-04-23	0	0.680	0.680	0.690	0.670	0.690	540,000	365,100	0.6761	1,767	1,767	1,793	1,741	1,793	208	1,756.5	3.03%
1997-04-22	0	0.660	0.660	0.680	0.660	0.700	1,918,000	1,325,380	0.6910	1,715	1,715	1,767	1,715	1,819	738	1,795.3	-4.35%
1997-04-21	0	0.690	0.690	0.700	0.690	0.720	1,974,000	1,390,040	0.7042	1,793	1,793	1,819	1,793	1,871	760	1,829.5	1.47%
1997-04-18	0	0.680	0.680	0.690	0.640	0.690	2,404,000	1,610,660	0.6700	1,767	1,767	1,793	1,663	1,793	925	1,740.7	3.03%
1997-04-17	0	0.660	0.650	0.660	0.630	0.670	1,066,000	694,400	0.6514	1,715	1,689	1,715	1,637	1,741	410	1,692.4	3.13%
1997-04-16	0	0.640	0.640	0.660	0.640	0.650	660,000	427,500	0.6477	1,663	1,663	1,715	1,663	1,689	254	1,682.8	0.00%
1997-04-15	0	0.640	0.630	0.640	0.630	0.650	402,000	259,360	0.6452	1,663	1,637	1,663	1,637	1,689	155	1,676.2	1.59%
1997-04-14	0	0.630	0.630	0.640	0.630	0.640	590,000	372,200	0.6308	1,637	1,637	1,663	1,637	1,663	227	1,639.0	-3.08%
1997-04-11	0	0.650	0.640	0.670	0.640	0.660	570,000	371,200	0.6512	1,689	1,663	1,741	1,663	1,715	219	1,691.9	-1.52%
1997-04-10	0	0.660	0.640	0.660	0.620	0.660	670,000	430,000	0.6418	1,715	1,663	1,715	1,611	1,715	258	1,667.4	0.00%
1997-04-09	0	0.660	0.650	0.660	0.640	0.660	580,000	378,900	0.6533	1,715	1,689	1,715	1,663	1,715	223	1,697.2	0.00%
1997-04-08	0	0.660	0.650	0.660	0.650	0.680	894,000	591,560	0.6617	1,715	1,689	1,715	1,689	1,767	344	1,719.1	0.00%
1997-04-07	0	0.660	0.660	0.670	0.660	0.670	160,000	106,100	0.6631	1,715	1,715	1,741	1,715	1,741	62	1,722.8	0.00%
1997-04-04	0	0.660	0.660	0.680	0.660	0.680	730,000	493,100	0.6755	1,715	1,715	1,767	1,715	1,767	281	1,754.9	1.54%
1997-04-03	0	0.650	0.650	0.660	0.650	0.660	234,000	153,000	0.6538	1,689	1,689	1,715	1,689	1,715	90	1,698.7	-2.99%
1997-04-02	0	0.670	0.670	0.680	0.660	0.670	374,000	248,720	0.6650	1,741	1,741	1,767	1,715	1,741	144	1,727.8	3.08%
1997-04-01	0	0.650	0.650	0.690	0.640	0.670	970,000	632,800	0.6524	1,689	1,689	1,793	1,663	1,741	373	1,694.9	-2.99%
1997-03-27	0	0.670	0.670	0.690	0.670	0.700	1,660,000	1,150,660	0.6932	1,741	1,741	1,793	1,741	1,819	639	1,800.9	-1.47%
1997-03-26	0	0.680	0.680	0.690	0.680	0.700	618,000	425,440	0.6884	1,767	1,767	1,793	1,767	1,819	238	1,788.5	1.49%
1997-03-25	0	0.670	0.670	0.680	0.670	0.720	1,152,000	812,040	0.7049	1,741	1,741	1,767	1,741	1,871	443	1,831.3	-5.63%
1997-03-24	0	0.710	0.710	0.730	0.680	0.720	3,170,000	2,197,060	0.6931	1,845	1,845	1,897	1,767	1,871	1,220	1,800.6	9.23%
1997-03-21	0	0.650	0.650	0.660	0.640	0.660	2,766,000	1,806,880	0.6532	1,689	1,689	1,715	1,663	1,715	1,065	1,697.1	-2.99%
1997-03-20	0	0.670	0.670	0.680	0.670	0.720	2,116,000	1,458,740	0.6894	1,741	1,741	1,767	1,741	1,871	814	1,791.0	-8.22%
1997-03-19	0	0.730	0.720	0.730	0.730	0.750	1,346,000	988,560	0.7344	1,897	1,871	1,897	1,897	1,949	518	1,908.1	-2.67%
1997-03-18	0	0.750	0.740	0.750	0.720	0.780	2,654,000	1,975,060	0.7442	1,949	1,923	1,949	1,871	2,026	1,022	1,933.4	-3.85%
1997-03-17	0	0.780	0.780	0.790	0.780	0.810	3,622,000	2,860,880	0.7899	2,026	2,026	2,052	2,026	2,104	1,394	2,052.1	0.00%
1997-03-14	0	0.780	0.780	0.790	0.770	0.840	18,308,000	14,708,180	0.8034	2,026	2,026	2,052	2,000	2,182	7,047	2,087.2	-6.02%
1997-03-13	0	0.830	0.830	0.840	0.730	0.840	11,374,000	8,835,140	0.7768	2,156	2,156	2,182	1,897	2,182	4,378	2,018.1	12.16%
1997-03-12	0	0.740	0.740	0.750	0.710	0.760	8,358,000	6,143,480	0.7350	1,923	1,923	1,949	1,845	1,974	3,217	1,909.7	2.78%
1997-03-11	0	0.720	0.720	0.730	0.710	0.780	9,844,000	7,251,420	0.7366	1,871	1,871	1,897	1,845	2,026	3,789	1,913.8	-4.00%
1997-03-10	0	0.750	0.740	0.760	0.690	0.790	21,612,000	16,090,640	0.7445	1,949	1,923	1,974	1,793	2,052	8,319	1,934.3	11.94%
1997-03-07	0	0.670	0.660	0.670	0.650	0.670	2,379,000	1,578,430	0.6635	1,741	1,715	1,741	1,689	1,741	916	1,723.7	4.69%
1997-03-06	0	0.640	0.630	0.640	0.630	0.670	1,740,000	1,126,160	0.6472	1,663	1,637	1,663	1,637	1,741	670	1,681.5	-1.54%
1997-03-05	0	0.650	0.640	0.650	0.640	0.660	861,000	559,020	0.6493	1,689	1,663	1,689	1,663	1,715	331	1,686.8	3.17%
1997-03-04	0	0.630	0.630	0.640	0.630	0.650	788,000	503,400	0.6388	1,637	1,637	1,663	1,637	1,689	303	1,659.7	-1.56%
1997-03-03	0	0.640	0.630	0.650	0.640	0.660	928,000	601,480	0.6481	1,663	1,637	1,689	1,663	1,715	357	1,683.9	-1.54%
1997-02-28	0	0.650	0.640	0.650	0.640	0.680	3,728,000	2,481,400	0.6656	1,689	1,663	1,689	1,663	1,767	1,435	1,729.3	-1.52%
1997-02-27	0	0.660	0.660	0.670	0.610	0.680	4,588,000	3,000,300	0.6539	1,715	1,715	1,741	1,585	1,767	1,766	1,699.0	6.45%
1997-02-26	0	0.620	0.620	0.630	0.610	0.620	736,000	453,320	0.6159	1,611	1,611	1,637	1,585	1,611	283	1,600.2	1.64%
1997-02-25	0	0.610	0.610	0.620	0.610	0.610	200,000	122,000	0.6100	1,585	1,585	1,611	1,585	1,585	77	1,584.8	0.00%
1997-02-24	0	0.610	0.600	0.620	0.600	0.610	220,000	133,200	0.6055	1,585	1,559	1,611	1,559	1,585	85	1,573.0	-1.61%
1997-02-21	0	0.620	0.610	0.620	0.600	0.620	1,010,000	609,000	0.6030	1,611	1,585	1,611	1,559	1,611	389	1,566.5	3.33%
1997-02-20	0	0.600	0.600	0.620	0.600	0.630	96,000	58,180	0.6060	1,559	1,559	1,611	1,559	1,637	37	1,574.5	-1.64%
1997-02-19	0	0.610	0.600	0.610	0.610	0.630	640,000	394,800	0.6169	1,585	1,559	1,585	1,585	1,637	246	1,602.7	-1.61%
1997-02-18	0	0.620	0.620	0.640	0.610	0.630	2,210,000	1,381,100	0.6249	1,611	1,611	1,663	1,585	1,637	851	1,623.6	-3.12%
1997-02-17	0	0.640	0.640	0.650	0.600	0.640	2,478,000	1,566,600	0.6322	1,663	1,663	1,689	1,559	1,663	954	1,642.5	3.23%
1997-02-14	0	0.620	0.600	0.620	0.600	0.620	1,730,000	1,040,400	0.6014	1,611	1,559	1,611	1,559	1,611	666	1,562.4	1.64%
1997-02-13	0	0.610	0.610	0.620	0.610	0.650	1,856,000	1,171,340	0.6311	1,585	1,585	1,611	1,585	1,689	714	1,639.6	-1.61%
1997-02-12	0	0.620	0.610	0.620	0.600	0.620	300,000	183,100	0.6103	1,611	1,585	1,611	1,559	1,611	115	1,585.7	0.00%
1997-02-11	0	0.620	0.600	0.620	0.600	0.620	250,000	150,260	0.6010	1,611	1,559	1,611	1,559	1,611	96	1,561.5	0.00%
1997-02-10	0	0.620	0.590	0.620	0.590	0.620	410,000	247,180	0.6029	1,611	1,533	1,611	1,533	1,611	158	1,566.3	0.00%
1997-02-05	0	0.620	0.600	0.620	0.590	0.620	678,000	408,000	0.6018	1,611	1,559	1,611	1,533	1,611	261	1,563.4	3.33%
1997-02-04	0	0.600	0.590	0.600	0.590	0.600	234,000	138,800	0.5932	1,559	1,533	1,559	1,533	1,559	90	1,541.0	1.69%
1997-02-03	0	0.590	0.580	0.600	0.590	0.600	310,000	183,100	0.5906	1,533	1,507	1,559	1,533	1,559	119	1,534.5	-3.28%
1997-01-31	0	0.610	0.600	0.610	0.590	0.610	596,000	358,000	0.6007	1,585	1,559	1,585	1,533	1,585	229	1,560.6	1.67%
1997-01-30	0	0.600	0.590	0.600	0.590	0.620	540,000	325,200	0.6022	1,559	1,533	1,559	1,533	1,611	208	1,564.6	-1.64%
1997-01-29	0	0.610	0.600	0.610	0.580	0.610	1,454,000	865,080	0.5950	1,585	1,559	1,585	1,507	1,585	560	1,545.7	1.67%
1997-01-28	0	0.600	0.580	0.600	-	-	0	0	-	1,559	1,507	1,559	-	-	0	-	0.00%
1997-01-27	0	0.600	0.580	0.600	0.580	0.600	780,000	454,400	0.5826	1,559	1,507	1,559	1,507	1,559	300	1,513.5	0.00%
1997-01-24	0	0.600	0.590	0.600	0.580	0.600	306,000	179,280	0.5859	1,559	1,533	1,559	1,507	1,559	118	1,522.1	0.00%
1997-01-23	0	0.600	0.570	0.600	0.570	0.600	540,000	309,400	0.5730	1,559	1,481	1,559	1,481	1,559	208	1,488.6	1.69%
1997-01-22	0	0.590	0.570	0.590	0.570	0.590	460,000	266,400	0.5791	1,533	1,481	1,533	1,481	1,533	177	1,504.6	0.00%
1997-01-21	0	0.590	0.570	0.590	0.570	0.590	720,000	418,300	0.5810	1,533	1,481	1,533	1,481	1,533	277	1,509.4	0.00%
1997-01-20	0	0.590	0.580	0.590	0.570	0.610	1,500,000	880,900	0.5873	1,533	1,507	1,533	1,481	1,585	577	1,525.7	-1.67%
1997-01-17	0	0.600	0.590	0.610	0.590	0.600	1,954,000	1,161,460	0.5944	1,559	1,533	1,585	1,533	1,559	752	1,544.3	0.00%
1997-01-16	0	0.600	0.600	0.610	0.600	0.610	460,000	276,300	0.6007	1,559	1,559	1,585	1,559	1,585	177	1,560.5	-1.64%
1997-01-15	0	0.610	0.600	0.610	0.600	0.620	1,094,000	669,200	0.6117	1,585	1,559	1,585	1,559	1,611	421	1,589.2	0.00%
1997-01-14	0	0.610	0.590	0.610	0.590	0.610	2,588,000	1,558,080	0.6020	1,585	1,533	1,585	1,533	1,585	996	1,564.1	1.67%
1997-01-13	0	0.600	0.600	0.610	0.590	0.600	550,000	329,200	0.5985	1,559	1,559	1,585	1,533	1,559	212	1,555.0	1.69%
1997-01-10	0	0.590	0.580	0.600	0.580	0.600	616,000	366,080	0.5943	1,533	1,507	1,559	1,507	1,559	237	1,544.0	-1.67%
1997-01-09	0	0.600	0.600	0.610	0.600	0.600	310,000	186,000	0.6000	1,559	1,559	1,585	1,559	1,559	119	1,558.8	-1.64%
1997-01-08	0	0.620	0.610	0.620	0.620	0.630	840,000	524,500	0.6244	1,585	1,559	1,585	1,585	1,610	329	1,596.1	0.00%
1997-01-07	0	0.620	0.610	0.620	0.590	0.620	1,030,000	627,000	0.6087	1,585	1,559	1,585	1,508	1,585	403	1,556.0	1.64%
1997-01-06	0	0.610	0.610	0.620	0.610	0.610	800,000	488,000	0.6100	1,559	1,559	1,585	1,559	1,559	313	1,559.2	0.00%
1997-01-03	0	0.610	0.600	0.610	0.600	0.620	1,096,000	665,600	0.6073	1,559	1,534	1,559	1,534	1,585	429	1,552.3	0.00%
1997-01-02	0	0.610	0.590	0.610	0.590	0.610	1,136,000	673,440	0.5928	1,559	1,508	1,559	1,508	1,559	444	1,515.3	3.39%
1996-12-31	0	0.590	0.590	0.600	0.580	0.600	1,052,000	618,880	0.5883	1,508	1,508	1,534	1,483	1,534	412	1,503.7	0.00%
1996-12-30	0	0.590	0.590	0.600	0.590	0.600	930,000	549,700	0.5911	1,508	1,508	1,534	1,508	1,534	364	1,510.9	-1.67%
1996-12-27	0	0.600	0.590	0.600	0.590	0.610	1,338,000	807,000	0.6031	1,534	1,508	1,534	1,508	1,559	523	1,541.7	0.00%
1996-12-24	0	0.600	0.600	0.610	0.600	0.630	754,000	456,400	0.6053	1,534	1,534	1,559	1,534	1,610	295	1,547.2	-3.23%
1996-12-23	0	0.620	0.610	0.630	0.570	0.630	3,630,000	2,164,080	0.5962	1,585	1,559	1,610	1,457	1,610	1,420	1,523.9	3.33%
1996-12-20	0	0.600	0.590	0.610	0.580	0.600	4,016,000	2,374,000	0.5911	1,534	1,508	1,559	1,483	1,534	1,571	1,511.0	-6.25%
1996-12-19	0	0.640	0.640	0.650	0.640	0.660	896,000	582,440	0.6500	1,636	1,636	1,661	1,636	1,687	351	1,661.6	-1.54%
1996-12-18	0	0.650	0.650	0.660	0.640	0.690	906,000	596,520	0.6584	1,661	1,661	1,687	1,636	1,764	354	1,683.0	-2.99%
1996-12-17	0	0.670	0.660	0.670	0.650	0.680	1,050,000	704,800	0.6712	1,713	1,687	1,713	1,661	1,738	411	1,715.8	-1.47%
1996-12-16	0	0.680	0.670	0.680	0.670	0.710	3,514,000	2,436,720	0.6934	1,738	1,713	1,738	1,713	1,815	1,375	1,772.5	1.49%
1996-12-13	0	0.670	0.660	0.680	0.640	0.680	2,264,000	1,499,920	0.6625	1,713	1,687	1,738	1,636	1,738	886	1,693.4	3.08%
1996-12-12	0	0.650	0.640	0.660	0.650	0.650	820,000	533,000	0.6500	1,661	1,636	1,687	1,661	1,661	321	1,661.5	1.56%
1996-12-11	0	0.640	0.640	0.660	0.630	0.650	2,710,000	1,732,700	0.6394	1,636	1,636	1,687	1,610	1,661	1,060	1,634.3	1.59%
1996-12-10	0	0.630	0.620	0.630	0.630	0.660	1,040,000	661,900	0.6364	1,610	1,585	1,610	1,610	1,687	407	1,626.8	-1.56%
1996-12-09	0	0.640	0.630	0.640	0.620	0.650	554,000	348,180	0.6285	1,636	1,610	1,636	1,585	1,661	217	1,606.5	3.23%
1996-12-06	0	0.620	0.620	0.630	0.600	0.650	3,160,000	1,951,800	0.6177	1,585	1,585	1,610	1,534	1,661	1,236	1,578.8	-4.62%
1996-12-05	0	0.650	0.640	0.650	0.640	0.650	400,000	257,200	0.6430	1,661	1,636	1,661	1,636	1,661	156	1,643.6	-1.52%
1996-12-04	0	0.660	0.650	0.660	0.660	0.660	370,000	244,200	0.6600	1,687	1,661	1,687	1,687	1,687	145	1,687.0	-2.94%
1996-12-03	0	0.680	0.670	0.680	0.640	0.690	1,050,000	705,200	0.6716	1,738	1,713	1,738	1,636	1,764	411	1,716.7	3.03%
1996-12-02	0	0.660	0.650	0.660	0.640	0.660	454,000	294,140	0.6479	1,687	1,661	1,687	1,636	1,687	178	1,656.1	4.76%
1996-11-29	0	0.630	0.630	0.660	0.630	0.650	1,220,000	780,900	0.6401	1,610	1,610	1,687	1,610	1,661	477	1,636.1	0.00%
1996-11-28	0	0.630	0.630	0.640	0.620	0.660	1,320,000	840,340	0.6366	1,610	1,610	1,636	1,585	1,687	516	1,627.3	-5.97%
1996-11-27	0	0.670	0.670	0.680	0.670	0.670	1,292,000	865,640	0.6700	1,713	1,713	1,738	1,713	1,713	505	1,712.6	-2.90%
1996-11-26	0	0.690	0.680	0.690	0.680	0.730	4,370,000	3,089,660	0.7070	1,764	1,738	1,764	1,738	1,866	1,710	1,807.2	-2.82%
1996-11-25	0	0.710	0.700	0.710	0.650	0.710	4,980,000	3,420,280	0.6868	1,815	1,789	1,815	1,661	1,815	1,948	1,755.5	7.58%
1996-11-22	0	0.660	0.660	0.670	0.640	0.670	1,080,000	708,320	0.6559	1,687	1,687	1,713	1,636	1,713	423	1,676.4	1.54%
1996-11-21	0	0.650	0.650	0.660	0.640	0.680	1,462,000	971,980	0.6648	1,661	1,661	1,687	1,636	1,738	572	1,699.4	-1.52%
1996-11-20	0	0.660	0.660	0.670	0.660	0.680	4,384,000	2,964,380	0.6762	1,687	1,687	1,713	1,687	1,738	1,715	1,728.4	-1.49%
1996-11-19	0	0.670	0.660	0.670	0.630	0.680	3,438,000	2,264,220	0.6586	1,713	1,687	1,713	1,610	1,738	1,345	1,683.4	6.35%
1996-11-18	0	0.630	0.630	0.640	0.630	0.650	1,520,000	974,060	0.6408	1,610	1,610	1,636	1,610	1,661	595	1,638.0	-3.08%
1996-11-15	0	0.650	0.640	0.650	0.630	0.660	1,434,000	925,300	0.6453	1,661	1,636	1,661	1,610	1,687	561	1,649.4	-1.52%
1996-11-14	0	0.660	0.660	0.670	0.640	0.670	686,000	451,260	0.6578	1,687	1,687	1,713	1,636	1,713	268	1,681.4	3.13%
1996-11-13	0	0.640	0.640	0.650	0.640	0.650	1,050,000	679,500	0.6471	1,636	1,636	1,661	1,636	1,661	411	1,654.2	-1.54%
1996-11-12	0	0.650	0.650	0.660	0.650	0.670	1,574,000	1,027,600	0.6529	1,661	1,661	1,687	1,661	1,713	616	1,668.8	0.00%
1996-11-11	0	0.650	0.650	0.660	0.640	0.690	5,594,000	3,768,800	0.6737	1,661	1,661	1,687	1,636	1,764	2,188	1,722.1	3.17%
1996-11-08	0	0.630	0.630	0.640	0.620	0.640	3,312,000	2,102,480	0.6348	1,610	1,610	1,636	1,585	1,636	1,296	1,622.6	-3.08%
1996-11-07	0	0.650	0.650	0.660	0.650	0.690	4,710,000	3,105,580	0.6594	1,661	1,661	1,687	1,661	1,764	1,843	1,685.4	-4.41%
1996-11-06	0	0.680	0.680	0.690	0.660	0.710	12,188,000	8,440,260	0.6925	1,738	1,738	1,764	1,687	1,815	4,768	1,770.1	-1.45%
1996-11-05	0	0.690	0.680	0.690	0.680	0.770	18,580,000	13,379,800	0.7201	1,764	1,738	1,764	1,738	1,968	7,269	1,840.7	-8.00%
1996-11-04	0	0.750	0.740	0.750	0.650	0.760	28,970,000	20,349,020	0.7024	1,917	1,892	1,917	1,661	1,943	11,334	1,795.5	20.97%
1996-11-01	0	0.620	0.620	0.630	0.590	0.650	15,790,000	9,776,440	0.6192	1,585	1,585	1,610	1,508	1,661	6,177	1,582.6	6.90%
1996-10-31	0	0.580	0.570	0.580	0.560	0.580	4,748,000	2,709,760	0.5707	1,483	1,457	1,483	1,431	1,483	1,858	1,458.8	5.45%
1996-10-30	0	0.550	0.540	0.550	0.540	0.560	1,692,000	931,420	0.5505	1,406	1,380	1,406	1,380	1,431	662	1,407.1	0.00%
1996-10-29	0	0.550	0.550	0.560	0.530	0.560	1,142,000	620,480	0.5433	1,406	1,406	1,431	1,355	1,431	447	1,388.8	5.77%
1996-10-28	0	0.520	0.520	0.540	0.520	0.550	6,304,000	3,314,380	0.5258	1,329	1,329	1,380	1,329	1,406	2,466	1,343.9	-3.70%
1996-10-25	0	0.540	0.540	0.560	0.540	0.570	3,156,000	1,759,160	0.5574	1,380	1,380	1,431	1,380	1,457	1,235	1,424.8	-5.26%
1996-10-24	0	0.570	0.570	0.590	0.570	0.590	2,148,000	1,244,220	0.5792	1,457	1,457	1,508	1,457	1,508	840	1,480.6	0.00%
1996-10-23	0	0.570	0.570	0.580	0.570	0.580	626,000	359,720	0.5746	1,457	1,457	1,483	1,457	1,483	245	1,468.8	0.00%
1996-10-22	0	0.570	0.570	0.580	0.570	0.590	558,000	324,160	0.5809	1,457	1,457	1,483	1,457	1,508	218	1,484.9	-1.72%
1996-10-18	0	0.580	0.580	0.590	0.570	0.590	1,596,000	932,200	0.5841	1,483	1,483	1,508	1,457	1,508	624	1,493.0	1.75%
1996-10-17	0	0.570	0.570	0.580	0.570	0.580	1,486,000	855,180	0.5755	1,457	1,457	1,483	1,457	1,483	581	1,471.0	0.00%
1996-10-16	0	0.570	0.570	0.580	0.570	0.580	784,000	449,180	0.5729	1,457	1,457	1,483	1,457	1,483	307	1,464.5	0.00%
1996-10-15	0	0.570	0.570	0.580	0.570	0.580	920,000	528,900	0.5749	1,457	1,457	1,483	1,457	1,483	360	1,469.5	-3.39%
1996-10-14	0	0.590	0.580	0.600	0.580	0.590	700,000	412,060	0.5887	1,508	1,483	1,534	1,483	1,508	274	1,504.7	1.72%
1996-10-11	0	0.580	0.580	0.590	0.570	0.600	1,372,000	798,660	0.5821	1,483	1,483	1,508	1,457	1,534	537	1,488.0	1.75%
1996-10-10	0	0.570	0.570	0.580	0.560	0.630	6,172,000	3,797,840	0.6153	1,457	1,457	1,483	1,431	1,610	2,415	1,572.9	-6.56%
1996-10-09	0	0.610	0.600	0.610	0.600	0.640	16,676,000	10,510,180	0.6303	1,559	1,534	1,559	1,534	1,636	6,524	1,611.0	7.02%
1996-10-08	0	0.570	0.570	0.580	0.560	0.580	1,954,000	1,113,240	0.5697	1,457	1,457	1,483	1,431	1,483	764	1,456.3	0.00%
1996-10-07	0	0.570	0.570	0.580	0.560	0.580	1,220,000	692,400	0.5675	1,457	1,457	1,483	1,431	1,483	477	1,450.7	0.00%
1996-10-04	0	0.570	0.570	0.580	0.570	0.580	1,390,000	793,300	0.5707	1,457	1,457	1,483	1,457	1,483	544	1,458.8	-1.72%
1996-10-03	0	0.580	0.580	0.590	0.560	0.590	1,010,000	584,300	0.5785	1,483	1,483	1,508	1,431	1,508	395	1,478.8	3.57%
1996-10-02	0	0.560	0.560	0.570	0.560	0.570	1,166,000	653,760	0.5607	1,431	1,431	1,457	1,431	1,457	456	1,433.2	0.00%
1996-10-01	0	0.560	0.560	0.570	0.560	0.570	554,000	312,780	0.5646	1,431	1,431	1,457	1,431	1,457	217	1,443.1	-1.75%
1996-09-30	0	0.570	0.570	0.580	0.550	0.570	840,000	473,700	0.5639	1,457	1,457	1,483	1,406	1,457	329	1,441.5	0.00%
1996-09-27	0	0.570	0.560	0.580	0.570	0.580	530,000	305,560	0.5765	1,457	1,431	1,483	1,457	1,483	207	1,473.7	0.00%
1996-09-26	0	0.570	0.570	0.580	0.570	0.590	1,210,000	699,300	0.5779	1,457	1,457	1,483	1,457	1,508	473	1,477.3	-5.00%
1996-09-25	0	0.600	0.590	0.600	0.560	0.600	2,770,000	1,633,400	0.5897	1,534	1,508	1,534	1,431	1,534	1,084	1,507.3	7.14%
1996-09-24	0	0.560	0.560	0.570	0.560	0.570	2,556,000	1,432,660	0.5605	1,431	1,431	1,457	1,431	1,457	1,000	1,432.7	-3.45%
1996-09-23	0	0.580	0.570	0.580	0.580	0.600	1,090,000	642,100	0.5891	1,483	1,457	1,483	1,483	1,534	426	1,505.8	-3.33%
1996-09-20	0	0.600	0.590	0.610	0.590	0.620	1,660,000	1,001,540	0.6033	1,534	1,508	1,559	1,508	1,585	649	1,542.2	0.00%
1996-09-19	0	0.600	0.600	0.610	0.600	0.630	1,640,000	1,010,200	0.6160	1,534	1,534	1,559	1,534	1,610	642	1,574.5	-3.23%
1996-09-18	0	0.620	0.610	0.620	0.610	0.660	4,780,000	3,061,400	0.6405	1,585	1,559	1,585	1,559	1,687	1,870	1,637.1	-3.12%
1996-09-17	0	0.640	0.630	0.640	0.610	0.640	6,140,000	3,794,700	0.6180	1,636	1,610	1,636	1,559	1,636	2,402	1,579.8	4.92%
1996-09-16	0	0.610	0.610	0.620	0.600	0.640	3,202,000	1,980,180	0.6184	1,559	1,559	1,585	1,534	1,636	1,253	1,580.8	-4.69%
1996-09-13	0	0.640	0.620	0.640	0.630	0.650	7,606,000	4,856,280	0.6385	1,636	1,585	1,636	1,610	1,661	2,976	1,632.0	1.59%
1996-09-12	0	0.630	0.620	0.630	0.600	0.680	27,348,000	17,826,600	0.6518	1,610	1,585	1,610	1,534	1,738	10,699	1,666.2	1.61%
1996-09-11	0	0.620	0.610	0.620	0.590	0.620	7,092,000	4,297,220	0.6059	1,585	1,559	1,585	1,508	1,585	2,775	1,548.8	5.08%
1996-09-10	0	0.590	0.580	0.600	0.590	0.640	15,094,000	9,415,700	0.6238	1,508	1,483	1,534	1,508	1,636	5,905	1,594.5	0.00%
1996-09-09	0	0.590	0.590	0.600	0.570	0.630	15,548,000	9,170,440	0.5898	1,508	1,508	1,534	1,457	1,610	6,083	1,507.6	0.00%
1996-09-06	0	0.590	0.570	0.590	0.560	0.590	160,000	91,100	0.5694	1,508	1,457	1,508	1,431	1,508	63	1,455.4	7.27%
1996-09-05	0	0.550	0.540	0.560	0.550	0.550	150,000	82,500	0.5500	1,406	1,380	1,431	1,406	1,406	59	1,405.9	0.00%
1996-09-04	0	0.550	0.550	-	0.530	0.550	190,000	100,900	0.5311	1,406	1,406	-	1,355	1,406	74	1,357.4	5.77%
1996-09-03	0	0.520	0.520	0.540	0.520	0.540	160,000	84,300	0.5269	1,329	1,329	1,380	1,329	1,380	63	1,346.8	-1.89%
1996-09-02	0	0.530	0.540	0.550	0.530	0.530	20,000	10,600	0.5300	1,355	1,380	1,406	1,355	1,355	8	1,354.7	-3.64%
1996-08-30	0	0.550	0.570	0.580	0.520	0.530	218,000	114,760	0.5264	1,406	1,457	1,483	1,329	1,355	85	1,345.6	0.00%
1996-08-29	0	0.550	0.550	0.560	0.550	0.560	112,000	62,200	0.5554	1,406	1,406	1,431	1,406	1,431	44	1,419.6	-1.79%
1996-08-28	0	0.560	0.550	0.560	0.560	0.560	12,000	6,720	0.5600	1,431	1,406	1,431	1,431	1,431	5	1,431.4	-3.45%
1996-08-27	0	0.580	0.560	0.590	0.560	0.580	652,000	370,920	0.5689	1,483	1,431	1,508	1,431	1,483	255	1,454.2	0.00%
1996-08-23	0	0.580	0.580	0.590	0.570	0.580	748,000	432,920	0.5788	1,483	1,483	1,508	1,457	1,483	293	1,479.4	0.00%
1996-08-22	0	0.580	0.570	0.580	0.580	0.590	290,000	169,700	0.5852	1,483	1,457	1,483	1,483	1,508	113	1,495.8	0.00%
1996-08-21	0	0.580	0.580	0.610	0.560	0.590	1,160,000	662,900	0.5715	1,483	1,483	1,559	1,431	1,508	454	1,460.7	0.00%
1996-08-20	0	0.580	0.570	0.590	0.580	0.590	660,000	387,900	0.5877	1,483	1,457	1,508	1,483	1,508	258	1,502.3	-3.33%
1996-08-19	0	0.600	0.600	0.610	0.550	0.610	1,738,000	1,006,440	0.5791	1,534	1,534	1,559	1,406	1,559	680	1,480.2	1.69%
1996-08-16	1	0.590	-	-	-	-	0	0	-	1,508	-	-	-	-	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	1,508	1,483	1,508	1,329	1,585	854	1,505.4	9.26%
1996-08-14	0	0.540	0.540	0.550	0.530	0.540	104,000	55,820	0.5367	1,380	1,380	1,406	1,355	1,380	41	1,371.9	0.00%
1996-08-13	0	0.540	0.540	0.550	0.540	0.570	742,000	410,580	0.5533	1,380	1,380	1,406	1,380	1,457	290	1,414.4	-3.57%
1996-08-12	0	0.560	0.560	0.570	0.550	0.570	1,472,000	818,820	0.5563	1,431	1,431	1,457	1,406	1,457	576	1,421.9	-1.75%
1996-08-09	0	0.570	0.560	0.580	0.570	0.630	440,000	258,000	0.5864	1,457	1,431	1,483	1,457	1,610	172	1,498.8	-8.06%
1996-08-08	0	0.620	0.620	0.650	0.580	0.620	724,000	432,760	0.5977	1,585	1,585	1,661	1,483	1,585	283	1,527.9	0.00%
1996-08-07	0	0.620	0.620	0.630	0.590	0.630	752,000	456,200	0.6066	1,585	1,585	1,610	1,508	1,610	294	1,550.7	0.00%
1996-08-06	0	0.620	0.620	0.640	0.620	0.650	50,000	31,600	0.6320	1,585	1,585	1,636	1,585	1,661	20	1,615.5	-3.12%
1996-08-05	0	0.640	0.630	0.650	0.620	0.640	850,000	539,600	0.6348	1,636	1,610	1,661	1,585	1,636	333	1,622.7	1.59%
1996-08-02	0	0.630	0.630	0.650	0.630	0.640	640,000	404,600	0.6322	1,610	1,610	1,661	1,610	1,636	250	1,615.9	0.00%
1996-08-01	0	0.630	0.620	0.630	0.630	0.640	250,000	159,200	0.6368	1,610	1,585	1,610	1,610	1,636	98	1,627.7	-1.56%
1996-07-31	0	0.640	0.620	0.640	0.620	0.640	152,000	97,040	0.6384	1,636	1,585	1,636	1,585	1,636	59	1,631.9	3.23%
1996-07-30	0	0.620	0.650	0.670	0.620	0.670	336,000	211,340	0.6290	1,585	1,661	1,713	1,585	1,713	131	1,607.8	-4.62%
1996-07-29	0	0.650	0.650	0.690	0.650	0.690	610,000	404,600	0.6633	1,661	1,661	1,764	1,661	1,764	239	1,695.4	-4.41%
1996-07-26	0	0.680	0.680	0.690	0.680	0.700	500,000	344,600	0.6892	1,738	1,738	1,764	1,738	1,789	196	1,761.7	-2.86%
1996-07-25	0	0.700	0.690	0.700	0.700	0.710	310,000	219,200	0.7071	1,789	1,764	1,789	1,789	1,815	121	1,807.4	-1.41%
1996-07-24	0	0.710	0.710	0.720	0.710	0.730	544,000	392,500	0.7215	1,815	1,815	1,840	1,815	1,866	213	1,844.3	-1.39%
1996-07-23	0	0.720	0.730	0.750	0.720	0.730	1,482,000	1,081,060	0.7295	1,840	1,866	1,917	1,840	1,866	580	1,864.6	-4.00%
1996-07-22	0	0.750	0.750	0.770	-	-	0	0	-	1,917	1,917	1,968	-	-	0	-	0.00%
1996-07-19	0	0.750	0.750	0.770	0.750	0.790	340,000	261,600	0.7694	1,917	1,917	1,968	1,917	2,019	133	1,966.7	-5.06%
1996-07-18	0	0.790	0.780	0.790	0.760	0.790	858,000	666,340	0.7766	2,019	1,994	2,019	1,943	2,019	336	1,985.1	3.95%
1996-07-17	0	0.760	0.760	0.780	0.740	0.810	4,304,000	3,356,460	0.7798	1,943	1,943	1,994	1,892	2,070	1,684	1,993.4	2.70%
1996-07-16	0	0.740	0.740	0.750	0.730	0.750	750,000	553,900	0.7385	1,892	1,892	1,917	1,866	1,917	293	1,887.8	-1.33%
1996-07-15	0	0.750	0.750	0.780	0.750	0.750	30,000	22,500	0.7500	1,917	1,917	1,994	1,917	1,917	12	1,917.1	-3.85%
1996-07-12	0	0.780	0.780	0.790	0.780	0.800	558,000	437,840	0.7847	1,994	1,994	2,019	1,994	2,045	218	2,005.7	-2.50%
1996-07-11	0	0.800	0.800	0.810	0.800	0.810	200,000	161,000	0.8050	2,045	2,045	2,070	2,045	2,070	78	2,057.7	-1.23%
1996-07-10	0	0.810	0.810	0.820	0.810	0.820	120,000	98,200	0.8183	2,070	2,070	2,096	2,070	2,096	47	2,091.8	-1.22%
1996-07-09	0	0.820	0.820	0.830	0.820	0.820	136,000	111,520	0.8200	2,096	2,096	2,122	2,096	2,096	53	2,096.0	0.00%
1996-07-08	0	0.820	0.800	0.820	0.800	0.830	560,000	452,700	0.8084	2,096	2,045	2,096	2,045	2,122	219	2,066.3	-1.20%
1996-07-05	0	0.830	0.830	0.850	0.830	0.830	116,000	96,280	0.8300	2,122	2,122	2,173	2,122	2,122	45	2,121.6	-1.19%
1996-07-04	0	0.840	0.830	0.840	0.840	0.860	914,000	781,640	0.8552	2,147	2,122	2,147	2,147	2,198	358	2,186.0	-2.33%
1996-07-03	0	0.860	0.860	0.880	0.850	0.860	252,000	216,200	0.8579	2,198	2,198	2,249	2,173	2,198	99	2,193.0	-3.37%
1996-07-02	0	0.890	0.870	0.890	-	-	0	0	-	2,275	2,224	2,275	-	-	0	-	0.00%
1996-07-01	0	0.890	0.890	0.900	0.890	0.900	250,000	223,300	0.8932	2,275	2,275	2,301	2,275	2,301	98	2,283.1	-1.11%
1996-06-28	0	0.900	0.900	0.920	0.880	0.900	542,000	486,840	0.8982	2,301	2,301	2,352	2,249	2,301	212	2,296.0	2.27%
1996-06-27	0	0.880	0.870	0.900	0.850	0.880	1,010,000	872,900	0.8643	2,249	2,224	2,301	2,173	2,249	395	2,209.1	2.33%
1996-06-26	0	0.860	0.840	0.860	0.850	0.880	422,000	360,840	0.8551	2,198	2,147	2,198	2,173	2,249	165	2,185.7	2.38%
1996-06-25	0	0.840	0.830	0.840	0.830	0.850	512,000	430,160	0.8402	2,147	2,122	2,147	2,122	2,173	200	2,147.5	-1.18%
1996-06-24	0	0.850	0.850	0.860	0.840	0.850	160,000	135,000	0.8438	2,173	2,173	2,198	2,147	2,173	63	2,156.7	1.19%
1996-06-21	0	0.840	0.830	0.850	0.830	0.870	528,000	442,560	0.8382	2,147	2,122	2,173	2,122	2,224	207	2,142.5	-1.18%
1996-06-19	0	0.850	0.830	0.870	0.840	0.870	550,000	468,880	0.8525	2,173	2,122	2,224	2,147	2,224	215	2,179.1	-2.30%
1996-06-18	0	0.870	0.870	0.880	0.870	0.870	364,000	316,680	0.8700	2,224	2,224	2,249	2,224	2,224	142	2,223.8	-1.14%
1996-06-14	0	0.880	0.880	0.890	0.880	0.890	260,000	229,100	0.8812	2,249	2,249	2,275	2,249	2,275	102	2,252.3	-1.12%
1996-06-13	0	0.890	0.880	0.890	0.880	0.930	1,160,000	1,053,960	0.9086	2,275	2,249	2,275	2,249	2,377	454	2,322.5	-4.30%
1996-06-12	0	0.930	0.930	0.940	0.920	0.940	1,326,000	1,236,700	0.9327	2,377	2,377	2,403	2,352	2,403	519	2,384.0	-1.06%
1996-06-11	0	0.940	0.940	0.960	0.940	0.940	590,000	554,600	0.9400	2,403	2,403	2,454	2,403	2,403	231	2,402.7	-4.08%
1996-06-10	0	0.980	0.950	1.000	0.930	0.980	764,000	720,000	0.9424	2,505	2,428	2,556	2,377	2,505	299	2,408.9	4.26%
1996-06-07	0	0.940	0.940	0.950	0.920	0.950	640,000	598,000	0.9344	2,403	2,403	2,428	2,352	2,428	250	2,388.4	1.08%
1996-06-06	0	0.930	0.920	0.940	0.930	0.960	342,000	322,020	0.9416	2,377	2,352	2,403	2,377	2,454	134	2,406.8	-3.12%
1996-06-05	0	0.960	0.960	0.970	0.960	0.980	528,000	512,480	0.9706	2,454	2,454	2,479	2,454	2,505	207	2,481.0	-2.04%
1996-06-04	0	0.980	0.970	0.980	0.980	0.980	302,000	295,960	0.9800	2,505	2,479	2,505	2,505	2,505	118	2,505.0	1.03%
1996-06-03	0	0.970	0.970	0.980	0.970	1.010	2,302,000	2,283,940	0.9922	2,479	2,479	2,505	2,479	2,582	901	2,536.1	-1.02%
1996-05-31	0	0.980	0.970	0.990	0.980	1.000	988,000	972,840	0.9847	2,505	2,479	2,531	2,505	2,556	387	2,516.9	0.00%
1996-05-30	0	0.980	0.970	0.980	0.940	0.980	1,270,000	1,216,700	0.9580	2,505	2,479	2,505	2,403	2,505	497	2,448.8	5.38%
1996-05-29	0	0.930	0.930	0.950	0.930	0.940	80,000	74,740	0.9343	2,377	2,377	2,428	2,377	2,403	31	2,388.1	-1.06%
1996-05-28	0	0.940	0.930	0.950	0.920	0.940	170,000	159,400	0.9376	2,403	2,377	2,428	2,352	2,403	67	2,396.7	-1.05%
1996-05-27	0	0.950	0.940	0.950	0.930	0.950	400,000	373,400	0.9335	2,428	2,403	2,428	2,377	2,428	156	2,386.1	1.06%
1996-05-24	0	0.940	0.930	0.960	0.940	0.970	500,000	475,280	0.9506	2,403	2,377	2,454	2,403	2,479	196	2,429.7	-2.08%
1996-05-23	0	0.960	0.960	0.970	0.950	0.970	580,000	556,000	0.9586	2,454	2,454	2,479	2,428	2,479	227	2,450.3	2.13%
1996-05-22	0	0.940	0.940	0.950	0.920	0.990	3,490,000	3,328,800	0.9538	2,403	2,403	2,428	2,352	2,531	1,365	2,438.1	0.00%
1996-05-21	0	0.940	0.930	0.940	0.910	0.950	1,040,000	974,800	0.9373	2,403	2,377	2,403	2,326	2,428	407	2,395.9	-1.05%
1996-05-20	0	0.950	0.900	0.960	0.940	0.990	580,000	553,500	0.9543	2,428	2,301	2,454	2,403	2,531	227	2,439.3	-4.04%
1996-05-17	0	0.990	0.980	0.990	0.990	0.990	50,000	49,500	0.9900	2,531	2,505	2,531	2,531	2,531	20	2,530.6	-1.00%
1996-05-16	0	1.000	0.980	1.000	-	-	0	0	-	2,556	2,505	2,556	-	-	0	-	0.00%
1996-05-15	0	1.000	0.990	1.000	1.000	1.000	120,000	120,000	1.0000	2,556	2,531	2,556	2,556	2,556	47	2,556.1	0.00%
1996-05-14	0	1.000	1.000	1.010	1.000	1.000	90,000	90,000	1.0000	2,556	2,556	2,582	2,556	2,556	35	2,556.1	0.00%
1996-05-13	0	1.000	1.010	1.020	1.000	1.040	158,000	160,620	1.0166	2,556	2,582	2,607	2,556	2,658	62	2,598.5	-1.96%
1996-05-10	0	1.020	1.020	1.030	0.990	1.020	168,000	168,560	1.0033	2,607	2,607	2,633	2,531	2,607	66	2,564.6	-1.92%
1996-05-09	0	1.040	1.070	1.080	0.910	1.070	694,000	701,700	1.0111	2,658	2,735	2,761	2,326	2,735	272	2,584.5	5.05%
1996-05-08	0	0.990	0.980	1.000	0.970	1.000	160,000	157,300	0.9831	2,531	2,505	2,556	2,479	2,556	63	2,513.0	0.00%
1996-05-07	0	0.990	0.980	0.990	0.970	0.990	530,000	515,600	0.9728	2,531	2,505	2,531	2,479	2,531	207	2,486.7	0.00%
1996-05-06	0	0.990	0.990	1.000	0.990	0.990	30,000	29,700	0.9900	2,531	2,531	2,556	2,531	2,531	12	2,530.6	-1.00%
1996-05-03	0	1.000	0.990	1.000	1.000	1.000	50,000	50,000	1.0000	2,556	2,531	2,556	2,556	2,556	20	2,556.1	-0.99%
1996-05-02	0	1.010	1.000	1.010	1.010	1.010	30,000	30,300	1.0100	2,582	2,556	2,582	2,582	2,582	12	2,581.7	0.00%
1996-05-01	0	1.010	1.000	1.010	1.030	1.030	20,000	20,600	1.0300	2,582	2,556	2,582	2,633	2,633	8	2,632.8	1.00%
1996-04-30	0	1.000	0.990	1.000	0.980	1.000	310,000	307,600	0.9923	2,556	2,531	2,556	2,505	2,556	121	2,536.3	-0.99%
1996-04-29	0	1.010	1.010	1.020	0.950	1.000	388,000	382,000	0.9845	2,582	2,582	2,607	2,428	2,556	152	2,516.6	1.00%
1996-04-26	0	1.000	1.000	1.020	-	-	0	0	-	2,556	2,556	2,607	-	-	0	-	0.00%
1996-04-25	0	1.000	0.980	1.040	-	-	0	0	-	2,556	2,505	2,658	-	-	0	-	0.00%
1996-04-24	0	1.000	1.000	1.020	1.000	1.000	516,000	516,000	1.0000	2,556	2,556	2,607	2,556	2,556	202	2,556.1	-1.96%
1996-04-23	0	1.020	1.010	1.020	1.010	1.020	370,000	377,300	1.0197	2,607	2,582	2,607	2,582	2,607	145	2,606.5	2.00%
1996-04-22	0	1.000	1.000	1.020	-	-	0	0	-	2,556	2,556	2,607	-	-	0	-	1.01%
1996-04-19	0	0.990	0.990	1.020	0.990	1.020	90,000	90,400	1.0044	2,531	2,531	2,607	2,531	2,607	35	2,567.5	-1.00%
1996-04-18	0	1.000	1.000	1.020	1.000	1.020	162,000	164,540	1.0157	2,556	2,556	2,607	2,556	2,607	63	2,596.2	-1.96%
1996-04-17	0	1.020	1.020	1.030	1.010	1.030	574,000	587,680	1.0238	2,607	2,607	2,633	2,582	2,633	225	2,617.0	0.00%
1996-04-16	0	1.020	1.020	1.030	1.020	1.050	410,000	424,260	1.0348	2,607	2,607	2,633	2,607	2,684	160	2,645.0	-0.97%
1996-04-15	0	1.030	1.030	1.040	1.000	1.030	260,000	264,500	1.0173	2,633	2,633	2,658	2,556	2,633	102	2,600.4	1.98%
1996-04-12	0	1.010	1.040	-	0.960	1.040	794,000	780,260	0.9827	2,582	2,658	-	2,454	2,658	311	2,511.9	1.00%
1996-04-11	0	1.000	1.000	1.020	1.000	1.000	118,000	118,000	1.0000	2,556	2,556	2,607	2,556	2,556	46	2,556.1	-1.96%
1996-04-10	0	1.020	1.010	1.020	1.010	1.040	546,000	558,760	1.0234	2,607	2,582	2,607	2,582	2,658	214	2,615.9	-1.92%
1996-04-09	0	1.040	1.040	1.050	1.020	1.040	288,000	296,280	1.0288	2,658	2,658	2,684	2,607	2,658	113	2,629.6	-0.95%
1996-04-03	0	1.050	1.050	1.060	1.010	1.050	230,000	237,000	1.0304	2,684	2,684	2,709	2,582	2,684	90	2,633.9	3.96%
1996-04-02	0	1.010	1.010	1.030	1.000	1.010	110,000	110,200	1.0018	2,582	2,582	2,633	2,556	2,582	43	2,560.8	0.00%
1996-04-01	0	1.010	1.000	1.010	1.000	1.010	578,000	580,440	1.0042	2,582	2,556	2,582	2,556	2,582	226	2,566.9	0.00%
1996-03-29	0	1.010	1.010	1.030	1.010	1.040	502,000	514,920	1.0257	2,582	2,582	2,633	2,582	2,658	196	2,621.9	-2.88%
1996-03-28	0	1.040	1.040	1.050	1.040	1.050	190,000	198,180	1.0431	2,658	2,658	2,684	2,658	2,684	74	2,666.2	0.00%
1996-03-27	0	1.040	1.030	1.050	1.030	1.060	584,000	611,880	1.0477	2,658	2,633	2,684	2,633	2,709	228	2,678.1	-1.89%
1996-03-26	0	1.060	1.060	1.080	1.040	1.090	2,694,000	2,864,840	1.0634	2,709	2,709	2,761	2,658	2,786	1,054	2,718.2	0.95%
1996-03-25	0	1.050	1.050	1.060	1.050	1.090	1,040,000	1,108,680	1.0660	2,684	2,684	2,709	2,684	2,786	407	2,724.9	0.96%
1996-03-22	0	1.040	1.030	1.050	1.030	1.090	1,916,000	2,037,440	1.0634	2,658	2,633	2,684	2,633	2,786	750	2,718.1	-2.80%
1996-03-21	0	1.070	1.070	1.080	1.030	1.090	2,870,000	3,077,880	1.0724	2,735	2,735	2,761	2,633	2,786	1,123	2,741.3	2.88%
1996-03-20	0	1.040	1.020	1.040	1.040	1.070	900,000	945,500	1.0506	2,658	2,607	2,658	2,658	2,735	352	2,685.3	-1.89%
1996-03-19	0	1.060	1.040	1.060	1.050	1.080	654,000	695,740	1.0638	2,709	2,658	2,709	2,684	2,761	256	2,719.3	-0.93%
1996-03-18	0	1.070	1.060	1.070	1.040	1.090	1,600,000	1,681,600	1.0510	2,735	2,709	2,735	2,658	2,786	626	2,686.5	0.94%
1996-03-15	0	1.060	1.060	1.080	1.050	1.080	1,210,000	1,278,920	1.0570	2,709	2,709	2,761	2,684	2,761	473	2,701.7	0.00%
1996-03-14	0	1.060	1.040	1.060	1.030	1.060	624,000	646,040	1.0353	2,709	2,658	2,709	2,633	2,709	244	2,646.4	1.92%
1996-03-13	0	1.040	1.030	1.040	1.030	1.080	670,000	703,760	1.0504	2,658	2,633	2,658	2,633	2,761	262	2,684.9	-5.45%
1996-03-12	0	1.100	1.090	1.110	1.010	1.140	428,000	462,760	1.0812	2,812	2,786	2,837	2,582	2,914	167	2,763.7	-1.79%
1996-03-11	0	1.120	-	1.120	-	-	0	0	-	2,863	-	2,863	-	-	0	-	-5.08%
1996-03-08	0	1.180	1.170	1.180	1.170	1.190	216,000	254,580	1.1786	3,016	2,991	3,016	2,991	3,042	85	3,012.7	0.85%
1996-03-07	0	1.170	1.170	1.180	1.170	1.200	162,000	191,980	1.1851	2,991	2,991	3,016	2,991	3,067	63	3,029.2	-1.68%
1996-03-06	0	1.190	1.190	1.210	1.180	1.210	598,000	713,840	1.1937	3,042	3,042	3,093	3,016	3,093	234	3,051.3	0.85%
1996-03-05	0	1.180	1.170	1.180	1.170	1.180	636,000	750,380	1.1798	3,016	2,991	3,016	2,991	3,016	249	3,015.8	0.00%
1996-03-04	0	1.180	1.170	1.180	1.170	1.190	870,000	1,022,880	1.1757	3,016	2,991	3,016	2,991	3,042	340	3,005.3	-1.67%
1996-03-01	0	1.200	1.200	1.210	1.200	1.210	224,000	268,940	1.2006	3,067	3,067	3,093	3,067	3,093	88	3,068.9	-2.44%
1996-02-29	0	1.230	1.200	1.230	1.180	1.230	1,400,000	1,689,060	1.2065	3,144	3,067	3,144	3,016	3,144	548	3,083.9	0.82%
1996-02-28	0	1.220	1.210	1.220	1.170	1.250	2,410,000	2,951,580	1.2247	3,118	3,093	3,118	2,991	3,195	943	3,130.5	4.27%
1996-02-27	0	1.170	1.140	1.170	1.150	1.170	560,000	647,800	1.1568	2,991	2,914	2,991	2,940	2,991	219	2,956.9	0.00%
1996-02-26	0	1.170	1.160	1.170	1.170	1.180	460,000	538,400	1.1704	2,991	2,965	2,991	2,991	3,016	180	2,991.8	-2.50%
1996-02-23	0	1.200	1.190	1.200	1.180	1.210	778,000	929,540	1.1948	3,067	3,042	3,067	3,016	3,093	304	3,054.0	-0.83%
1996-02-22	0	1.210	1.190	1.210	1.200	1.250	210,000	252,520	1.2025	3,093	3,042	3,093	3,067	3,195	82	3,073.7	-1.63%
1996-02-16	0	1.230	1.220	1.230	1.220	1.240	1,130,000	1,386,240	1.2268	3,144	3,118	3,144	3,118	3,170	442	3,135.7	-0.81%
1996-02-15	0	1.240	1.240	1.250	1.230	1.260	164,000	205,760	1.2546	3,170	3,170	3,195	3,144	3,221	64	3,207.0	0.00%
1996-02-14	0	1.240	1.240	1.250	1.240	1.260	150,000	187,500	1.2500	3,170	3,170	3,195	3,170	3,221	59	3,195.1	-1.59%
1996-02-13	0	1.260	1.240	1.260	1.250	1.270	1,892,000	2,390,000	1.2632	3,221	3,170	3,221	3,195	3,246	740	3,228.9	0.80%
1996-02-12	0	1.250	1.240	1.260	1.230	1.260	886,000	1,102,180	1.2440	3,195	3,170	3,221	3,144	3,221	347	3,179.8	2.46%
1996-02-09	0	1.220	1.220	1.240	1.200	1.270	3,562,000	4,384,500	1.2309	3,118	3,118	3,170	3,067	3,246	1,394	3,146.3	0.83%
1996-02-08	0	1.210	1.210	1.250	1.210	1.280	1,120,000	1,381,680	1.2336	3,093	3,093	3,195	3,093	3,272	438	3,153.3	-3.97%
1996-02-07	0	1.260	1.240	1.260	1.230	1.280	1,810,000	2,283,260	1.2615	3,221	3,170	3,221	3,144	3,272	708	3,224.5	-2.33%
1996-02-06	0	1.290	1.270	1.290	1.270	1.330	1,696,000	2,201,520	1.2981	3,297	3,246	3,297	3,246	3,400	664	3,318.0	0.00%
1996-02-05	0	1.290	1.280	1.290	1.280	1.350	3,352,000	4,413,220	1.3166	3,297	3,272	3,297	3,272	3,451	1,311	3,365.4	0.78%
1996-02-02	0	1.280	1.260	1.280	1.260	1.280	2,778,000	3,533,340	1.2719	3,272	3,221	3,272	3,221	3,272	1,087	3,251.1	-0.78%
1996-02-01	0	1.290	1.280	1.290	1.280	1.310	1,080,000	1,396,200	1.2928	3,297	3,272	3,297	3,272	3,349	423	3,304.5	-1.53%
1996-01-31	0	1.310	1.300	1.310	1.300	1.320	1,010,000	1,321,920	1.3088	3,349	3,323	3,349	3,323	3,374	395	3,345.5	-2.24%
1996-01-30	0	1.340	1.320	1.340	1.330	1.340	1,174,000	1,566,340	1.3342	3,425	3,374	3,425	3,400	3,425	459	3,410.3	-0.74%
1996-01-29	0	1.350	1.350	1.360	1.340	1.380	860,000	1,162,700	1.3520	3,451	3,451	3,476	3,425	3,527	336	3,455.8	-1.46%
1996-01-26	0	1.370	1.360	1.370	1.340	1.370	1,350,000	1,830,200	1.3557	3,502	3,476	3,502	3,425	3,502	528	3,465.3	0.74%
1996-01-25	0	1.360	1.330	1.360	1.300	1.360	1,232,000	1,641,180	1.3321	3,476	3,400	3,476	3,323	3,476	482	3,405.1	0.00%
1996-01-24	0	1.360	1.350	1.360	1.340	1.400	2,248,000	3,064,840	1.3634	3,476	3,451	3,476	3,425	3,579	879	3,484.9	-1.45%
1996-01-23	0	1.380	1.370	1.380	1.380	1.450	2,456,000	3,463,280	1.4101	3,527	3,502	3,527	3,527	3,706	961	3,604.5	-4.17%
1996-01-22	0	1.440	1.430	1.440	1.420	1.460	4,864,000	6,998,680	1.4389	3,681	3,655	3,681	3,630	3,732	1,903	3,677.9	0.70%
1996-01-19	0	1.430	1.400	1.430	1.360	1.430	4,764,000	6,686,940	1.4036	3,655	3,579	3,655	3,476	3,655	1,864	3,587.9	5.93%
1996-01-18	0	1.350	1.340	1.350	1.290	1.350	788,000	1,038,880	1.3184	3,451	3,425	3,451	3,297	3,451	308	3,369.9	1.50%
1996-01-17	0	1.330	1.310	1.330	1.310	1.340	760,000	998,800	1.3142	3,400	3,349	3,400	3,349	3,425	297	3,359.3	0.76%
1996-01-16	0	1.320	1.290	1.320	1.280	1.350	772,000	1,007,720	1.3053	3,374	3,297	3,374	3,272	3,451	302	3,336.6	1.54%
1996-01-15	0	1.300	1.290	1.300	1.290	1.340	2,328,000	3,050,580	1.3104	3,323	3,297	3,323	3,297	3,425	911	3,349.5	-2.26%
1996-01-12	0	1.330	1.310	1.330	1.330	1.330	50,000	66,500	1.3300	3,400	3,349	3,400	3,400	3,400	20	3,399.6	-1.48%
1996-01-11	0	1.350	1.330	1.350	1.340	1.380	310,000	416,500	1.3435	3,451	3,400	3,451	3,425	3,527	121	3,434.3	-1.46%
1996-01-10	0	1.370	1.370	1.380	1.350	1.370	2,438,000	3,308,360	1.3570	3,502	3,502	3,527	3,451	3,502	954	3,468.6	2.24%
1996-01-09	0	1.340	1.320	1.340	1.290	1.340	1,414,000	1,863,180	1.3177	3,425	3,374	3,425	3,297	3,425	553	3,368.1	3.88%
1996-01-08	0	1.290	1.280	1.290	1.280	1.290	506,000	647,980	1.2806	3,297	3,272	3,297	3,272	3,297	198	3,273.3	2.38%
1996-01-05	0	1.260	1.260	1.280	1.260	1.300	676,000	863,020	1.2767	3,221	3,221	3,272	3,221	3,323	264	3,263.3	-2.33%
1996-01-04	0	1.290	1.280	1.290	1.270	1.320	6,034,000	7,713,640	1.2784	3,297	3,272	3,297	3,246	3,374	2,361	3,267.6	1.57%
1996-01-03	0	1.290	1.250	1.290	1.250	1.300	876,000	1,109,980	1.2671	3,246	3,146	3,246	3,146	3,271	348	3,188.6	0.00%
1996-01-02	0	1.290	1.250	1.290	1.220	1.300	1,354,000	1,686,620	1.2457	3,246	3,146	3,246	3,070	3,271	538	3,134.7	2.38%
1995-12-29	0	1.260	1.250	1.260	1.260	1.270	120,000	152,200	1.2683	3,171	3,146	3,171	3,171	3,196	48	3,191.7	0.00%
1995-12-28	0	1.260	1.210	1.260	1.200	1.260	696,000	846,840	1.2167	3,171	3,045	3,171	3,020	3,171	277	3,061.9	2.44%
1995-12-27	0	1.230	1.210	1.230	1.220	1.240	872,000	1,066,900	1.2235	3,095	3,045	3,095	3,070	3,120	347	3,078.9	-1.60%
1995-12-22	0	1.250	1.240	1.250	1.220	1.260	1,334,000	1,663,400	1.2469	3,146	3,120	3,146	3,070	3,171	530	3,137.9	2.46%
1995-12-21	0	1.220	1.210	1.250	1.180	1.310	5,078,000	6,262,820	1.2333	3,070	3,045	3,146	2,969	3,297	2,018	3,103.6	-5.43%
1995-12-20	0	1.290	1.270	1.290	1.260	1.370	770,000	990,980	1.2870	3,246	3,196	3,246	3,171	3,448	306	3,238.7	-3.73%
1995-12-19	0	1.340	-	1.340	1.360	1.360	8,000	10,880	1.3600	3,372	-	3,372	3,422	3,422	3	3,422.4	0.00%
1995-12-18	0	1.340	1.300	1.340	1.280	1.340	160,000	211,300	1.3206	3,372	3,271	3,372	3,221	3,372	64	3,323.3	0.75%
1995-12-15	0	1.330	1.330	1.340	1.320	1.360	376,000	500,680	1.3316	3,347	3,347	3,372	3,322	3,422	149	3,350.9	-0.75%
1995-12-14	0	1.340	1.330	1.340	1.320	1.340	1,748,000	2,325,700	1.3305	3,372	3,347	3,372	3,322	3,372	695	3,348.2	0.00%
1995-12-13	0	1.340	1.320	1.330	1.330	1.360	856,000	1,154,700	1.3489	3,372	3,322	3,347	3,347	3,422	340	3,394.6	0.00%
1995-12-12	0	1.340	1.330	1.350	1.330	1.380	696,000	942,140	1.3536	3,372	3,347	3,397	3,347	3,473	277	3,406.4	0.00%
1995-12-11	0	1.340	1.310	1.340	1.330	1.360	44,000	58,740	1.3350	3,372	3,297	3,372	3,347	3,422	17	3,359.5	-1.47%
1995-12-08	0	1.360	1.340	1.360	1.350	1.360	284,000	384,140	1.3526	3,422	3,372	3,422	3,397	3,422	113	3,403.8	0.00%
1995-12-07	0	1.360	1.320	1.370	1.300	1.360	316,000	417,960	1.3227	3,422	3,322	3,448	3,271	3,422	126	3,328.5	1.49%
1995-12-06	0	1.340	1.340	1.370	1.340	1.360	200,000	270,100	1.3505	3,372	3,372	3,448	3,372	3,422	79	3,398.5	-2.19%
1995-12-05	0	1.370	1.360	1.370	1.370	1.390	1,340,000	1,841,300	1.3741	3,448	3,422	3,448	3,448	3,498	532	3,457.9	0.00%
1995-12-04	0	1.370	1.350	1.390	1.370	1.400	370,000	511,600	1.3827	3,448	3,397	3,498	3,448	3,523	147	3,479.6	-1.44%
1995-12-01	0	1.390	1.380	1.400	1.360	1.400	1,244,000	1,720,460	1.3830	3,498	3,473	3,523	3,422	3,523	494	3,480.3	2.21%
1995-11-30	0	1.360	1.360	1.400	1.350	1.400	1,032,000	1,418,400	1.3744	3,422	3,422	3,523	3,397	3,523	410	3,458.7	-2.16%
1995-11-29	0	1.390	1.380	1.390	1.360	1.430	3,242,000	4,552,660	1.4043	3,498	3,473	3,498	3,422	3,599	1,288	3,533.8	1.46%
1995-11-28	0	1.370	1.350	1.370	1.350	1.390	1,812,000	2,482,600	1.3701	3,448	3,397	3,448	3,397	3,498	720	3,447.8	0.00%
1995-11-27	0	1.370	1.360	1.370	1.360	1.420	6,238,000	8,609,000	1.3801	3,448	3,422	3,448	3,422	3,573	2,479	3,473.0	0.74%
1995-11-24	0	1.360	1.350	1.360	1.280	1.380	1,930,000	2,579,780	1.3367	3,422	3,397	3,422	3,221	3,473	767	3,363.7	4.62%
1995-11-23	0	1.300	1.290	1.300	1.280	1.310	528,000	679,220	1.2864	3,271	3,246	3,271	3,221	3,297	210	3,237.2	0.00%
1995-11-22	0	1.300	1.280	1.300	1.280	1.300	894,000	1,148,120	1.2843	3,271	3,221	3,271	3,221	3,271	355	3,231.8	0.78%
1995-11-21	0	1.290	1.270	1.290	1.260	1.300	470,000	600,100	1.2768	3,246	3,196	3,246	3,171	3,271	187	3,213.1	-0.77%
1995-11-20	0	1.300	1.280	1.300	1.270	1.320	5,452,000	7,086,900	1.2999	3,271	3,221	3,271	3,196	3,322	2,167	3,271.1	0.00%
1995-11-17	0	1.300	1.280	1.300	1.270	1.330	1,804,000	2,343,640	1.2991	3,271	3,221	3,271	3,196	3,347	717	3,269.3	1.56%
1995-11-16	0	1.280	1.270	1.280	1.250	1.330	14,734,000	18,891,460	1.2822	3,221	3,196	3,221	3,146	3,347	5,855	3,226.6	1.59%
1995-11-15	0	1.260	1.250	1.260	1.210	1.270	404,000	500,020	1.2377	3,171	3,146	3,171	3,045	3,196	161	3,114.6	5.00%
1995-11-14	0	1.200	1.180	1.200	1.130	1.200	1,666,000	1,918,500	1.1516	3,020	2,969	3,020	2,844	3,020	662	2,897.9	0.00%
1995-11-13	0	1.200	1.190	1.200	1.130	1.250	2,022,000	2,416,280	1.1950	3,020	2,995	3,020	2,844	3,146	804	3,007.2	-2.44%
1995-11-10	0	1.230	1.230	1.250	1.230	1.280	310,000	386,120	1.2455	3,095	3,095	3,146	3,095	3,221	123	3,134.4	-3.15%
1995-11-09	0	1.270	1.260	1.270	1.240	1.280	414,000	521,180	1.2589	3,196	3,171	3,196	3,120	3,221	165	3,168.0	0.79%
1995-11-08	0	1.260	1.250	1.260	1.240	1.270	484,000	605,200	1.2504	3,171	3,146	3,171	3,120	3,196	192	3,146.6	4.13%
1995-11-07	0	1.210	1.200	1.280	1.200	1.280	748,000	927,540	1.2400	3,045	3,020	3,221	3,020	3,221	297	3,120.5	-5.47%
1995-11-06	0	1.280	-	1.290	1.280	1.310	140,000	181,300	1.2950	3,221	-	3,246	3,221	3,297	56	3,258.8	-5.88%
1995-11-03	0	1.360	1.330	1.360	1.330	1.400	4,546,000	6,344,400	1.3956	3,422	3,347	3,422	3,347	3,523	1,806	3,512.0	-1.45%
1995-11-02	0	1.380	1.360	1.390	1.360	1.380	36,000	49,280	1.3689	3,473	3,422	3,498	3,422	3,473	14	3,444.8	0.00%
1995-10-31	0	1.380	1.360	1.380	1.350	1.380	104,000	141,300	1.3587	3,473	3,422	3,473	3,397	3,473	41	3,419.0	-2.13%
1995-10-30	0	1.410	1.400	1.410	1.390	1.410	3,082,000	4,509,420	1.4631	3,548	3,523	3,548	3,498	3,548	1,225	3,682.0	-0.70%
1995-10-27	0	1.420	1.430	1.440	1.390	1.500	40,234,000	60,211,060	1.4965	3,573	3,599	3,624	3,498	3,775	15,988	3,766.0	-8.97%
1995-10-26	1	1.560	-	-	-	-	0	0	-	3,926	-	-	-	-	0	-	0.00%
1995-10-25	0	1.560	1.550	1.560	1.520	1.580	800,000	1,243,400	1.5543	3,926	3,901	3,926	3,825	3,976	318	3,911.2	-0.64%
1995-10-24	0	1.570	1.560	1.570	1.560	1.600	308,000	482,680	1.5671	3,951	3,926	3,951	3,926	4,026	122	3,943.7	0.64%
1995-10-23	0	1.560	1.550	1.560	1.540	1.560	310,000	481,820	1.5543	3,926	3,901	3,926	3,875	3,926	123	3,911.3	0.00%
1995-10-20	0	1.560	1.560	1.570	1.500	1.560	1,356,000	2,097,500	1.5468	3,926	3,926	3,951	3,775	3,926	539	3,892.6	3.31%
1995-10-19	0	1.510	1.510	-	1.450	1.510	882,000	1,301,140	1.4752	3,800	3,800	-	3,649	3,800	350	3,712.4	1.34%
1995-10-18	0	1.490	1.470	1.510	1.490	1.500	18,000	26,900	1.4944	3,750	3,699	3,800	3,750	3,775	7	3,760.7	-1.32%
1995-10-17	0	1.510	1.510	1.520	1.500	1.530	252,000	383,260	1.5209	3,800	3,800	3,825	3,775	3,850	100	3,827.3	0.67%
1995-10-16	0	1.500	1.480	1.500	1.500	1.540	140,000	211,780	1.5127	3,775	3,724	3,775	3,775	3,875	56	3,806.7	-1.32%
1995-10-13	0	1.520	1.520	1.530	1.500	1.530	170,000	255,820	1.5048	3,825	3,825	3,850	3,775	3,850	68	3,786.9	-0.65%
1995-10-12	0	1.530	1.530	1.550	1.500	1.550	320,000	485,220	1.5163	3,850	3,850	3,901	3,775	3,901	127	3,815.8	0.66%
1995-10-11	0	1.520	1.510	1.520	1.500	1.560	52,000	79,400	1.5269	3,825	3,800	3,825	3,775	3,926	21	3,842.5	-2.56%
1995-10-10	0	1.560	1.560	1.570	1.560	1.570	80,000	125,180	1.5648	3,926	3,926	3,951	3,926	3,951	32	3,937.7	0.00%
1995-10-09	0	1.560	1.550	1.570	1.540	1.570	160,000	248,400	1.5525	3,926	3,901	3,951	3,875	3,951	64	3,906.8	-0.64%
1995-10-06	0	1.570	1.560	1.580	1.560	1.600	1,910,000	3,025,500	1.5840	3,951	3,926	3,976	3,926	4,026	759	3,986.2	-3.09%
1995-10-05	0	1.620	1.610	1.620	1.610	1.630	480,000	775,840	1.6163	4,077	4,052	4,077	4,052	4,102	191	4,067.5	-1.82%
1995-10-04	0	1.650	1.650	1.660	1.620	1.700	690,000	1,130,600	1.6386	4,152	4,152	4,177	4,077	4,278	274	4,123.4	-2.37%
1995-10-03	0	1.690	1.660	1.670	1.640	1.690	748,000	1,242,840	1.6616	4,253	4,177	4,203	4,127	4,253	297	4,181.3	3.05%
1995-10-02	0	1.640	1.620	1.640	1.620	1.640	528,000	857,260	1.6236	4,127	4,077	4,127	4,077	4,127	210	4,085.8	1.23%
1995-09-29	0	1.620	1.620	1.630	1.600	1.630	1,110,000	1,789,300	1.6120	4,077	4,077	4,102	4,026	4,102	441	4,056.5	0.00%
1995-09-28	0	1.620	1.610	1.620	1.590	1.630	730,000	1,175,800	1.6107	4,077	4,052	4,077	4,001	4,102	290	4,053.3	-1.22%
1995-09-27	0	1.640	1.630	1.650	1.630	1.690	190,000	312,500	1.6447	4,127	4,102	4,152	4,102	4,253	76	4,139.0	-0.61%
1995-09-26	0	1.650	1.620	1.650	1.620	1.670	390,000	640,300	1.6418	4,152	4,077	4,152	4,077	4,203	155	4,131.6	-1.20%
1995-09-25	0	1.670	1.640	1.670	1.640	1.670	540,000	892,600	1.6530	4,203	4,127	4,203	4,127	4,203	215	4,159.7	-2.34%
1995-09-22	0	1.710	1.710	1.720	1.660	1.730	612,000	1,030,960	1.6846	4,303	4,303	4,328	4,177	4,354	243	4,239.2	-0.58%
1995-09-21	0	1.720	1.700	1.720	1.720	1.780	4,948,000	8,637,720	1.7457	4,328	4,278	4,328	4,328	4,479	1,966	4,393.0	-3.37%
1995-09-20	0	1.780	1.770	1.780	1.760	1.790	6,432,000	11,345,840	1.7640	4,479	4,454	4,479	4,429	4,505	2,556	4,439.0	1.71%
1995-09-19	0	1.750	1.750	1.760	1.700	1.750	1,688,000	2,917,300	1.7283	4,404	4,404	4,429	4,278	4,404	671	4,349.1	1.16%
1995-09-18	0	1.730	1.710	1.730	1.710	1.760	4,068,000	6,938,880	1.7057	4,354	4,303	4,354	4,303	4,429	1,617	4,292.4	1.17%
1995-09-15	0	1.710	1.700	1.750	1.660	1.720	660,000	1,108,620	1.6797	4,303	4,278	4,404	4,177	4,328	262	4,227.0	2.40%
1995-09-14	0	1.670	1.650	1.670	1.640	1.700	1,742,000	2,884,580	1.6559	4,203	4,152	4,203	4,127	4,278	692	4,167.1	-2.34%
1995-09-13	0	1.710	1.670	1.720	1.680	1.710	212,000	359,660	1.6965	4,303	4,203	4,328	4,228	4,303	84	4,269.2	0.59%
1995-09-12	0	1.700	1.700	1.710	1.700	1.750	288,000	494,700	1.7177	4,278	4,278	4,303	4,278	4,404	114	4,322.6	-2.86%
1995-09-11	0	1.750	1.750	1.770	1.720	1.760	140,000	243,100	1.7364	4,404	4,404	4,454	4,328	4,429	56	4,369.7	-0.28%
1995-09-08	0	1.770	1.750	1.770	1.750	1.770	980,000	1,721,300	1.7564	4,416	4,367	4,416	4,367	4,416	393	4,382.6	0.00%
1995-09-07	0	1.770	1.760	1.770	1.760	1.780	596,000	1,052,120	1.7653	4,416	4,391	4,416	4,391	4,441	239	4,404.7	-0.56%
1995-09-06	0	1.780	1.770	1.780	1.760	1.790	3,154,000	5,593,240	1.7734	4,441	4,416	4,441	4,391	4,466	1,264	4,424.9	0.56%
1995-09-05	0	1.770	1.770	1.780	1.750	1.800	5,074,000	8,852,520	1.7447	4,416	4,416	4,441	4,367	4,491	2,034	4,353.3	-2.21%
1995-09-04	0	1.810	1.790	1.810	1.710	1.830	3,272,000	5,739,900	1.7542	4,516	4,466	4,516	4,267	4,566	1,311	4,377.1	5.85%
1995-09-01	0	1.710	1.690	1.710	1.690	1.720	1,164,000	1,980,900	1.7018	4,267	4,217	4,267	4,217	4,292	467	4,246.3	0.59%
1995-08-31	0	1.700	1.660	1.700	1.650	1.700	566,000	941,580	1.6636	4,242	4,142	4,242	4,117	4,242	227	4,150.9	1.19%
1995-08-30	0	1.680	1.660	1.680	1.670	1.710	2,074,000	3,532,780	1.7034	4,192	4,142	4,192	4,167	4,267	831	4,250.2	-3.45%
1995-08-29	0	1.740	1.720	1.740	1.720	1.790	1,702,000	2,972,280	1.7463	4,342	4,292	4,342	4,292	4,466	682	4,357.4	-2.25%
1995-08-25	0	1.780	1.770	1.780	1.730	1.790	4,280,000	7,454,500	1.7417	4,441	4,416	4,441	4,317	4,466	1,715	4,345.8	2.89%
1995-08-24	0	1.730	1.720	1.730	1.700	1.750	1,636,000	2,837,120	1.7342	4,317	4,292	4,317	4,242	4,367	656	4,327.1	0.00%
1995-08-23	0	1.730	1.700	1.730	1.700	1.760	2,960,000	5,114,800	1.7280	4,317	4,242	4,317	4,242	4,391	1,186	4,311.6	-1.14%
1995-08-22	0	1.750	1.730	1.750	1.720	1.770	1,876,000	3,269,520	1.7428	4,367	4,317	4,367	4,292	4,416	752	4,348.6	-1.69%
1995-08-21	0	1.780	1.770	1.780	1.730	1.810	3,438,000	6,090,120	1.7714	4,441	4,416	4,441	4,317	4,516	1,378	4,420.0	0.00%
1995-08-18	0	1.780	1.780	1.790	1.740	1.790	7,730,000	13,579,460	1.7567	4,441	4,441	4,466	4,342	4,466	3,098	4,383.3	2.89%
1995-08-17	0	1.730	1.720	1.740	1.670	1.750	24,134,000	40,883,160	1.6940	4,317	4,292	4,342	4,167	4,367	9,672	4,226.8	4.22%
1995-08-16	0	1.660	1.650	-	1.620	1.660	1,802,000	2,945,780	1.6347	4,142	4,117	-	4,042	4,142	722	4,078.9	1.84%
1995-08-15	0	1.630	1.620	1.630	1.610	1.640	1,002,000	1,621,720	1.6185	4,067	4,042	4,067	4,017	4,092	402	4,038.4	0.62%
1995-08-14	0	1.620	1.600	1.630	1.580	1.620	670,000	1,072,060	1.6001	4,042	3,992	4,067	3,942	4,042	269	3,992.5	0.00%
1995-08-11	0	1.620	1.600	1.620	1.580	1.620	866,000	1,387,200	1.6018	4,042	3,992	4,042	3,942	4,042	347	3,996.9	1.89%
1995-08-10	0	1.590	1.570	1.630	1.570	1.660	5,128,000	8,108,360	1.5812	3,967	3,917	4,067	3,917	4,142	2,055	3,945.3	-3.05%
1995-08-09	0	1.640	1.620	1.650	1.580	1.650	2,106,000	3,393,500	1.6113	4,092	4,042	4,117	3,942	4,117	844	4,020.6	1.23%
1995-08-08	0	1.620	1.620	1.630	1.600	1.640	1,914,000	3,114,940	1.6275	4,042	4,042	4,067	3,992	4,092	767	4,060.7	-1.22%
1995-08-07	0	1.640	1.620	1.640	1.600	1.640	1,866,000	3,007,040	1.6115	4,092	4,042	4,092	3,992	4,092	748	4,020.9	-0.61%
1995-08-04	0	1.650	1.630	1.650	1.630	1.660	1,916,000	3,142,840	1.6403	4,117	4,067	4,117	4,067	4,142	768	4,092.8	-0.60%
1995-08-03	0	1.660	1.630	1.660	1.630	1.690	2,694,000	4,444,040	1.6496	4,142	4,067	4,142	4,067	4,217	1,080	4,116.0	0.00%
1995-08-02	0	1.660	1.650	1.670	1.590	1.660	4,628,000	7,526,120	1.6262	4,142	4,117	4,167	3,967	4,142	1,855	4,057.7	3.11%
1995-08-01	0	1.610	1.600	1.630	1.550	1.670	16,634,000	26,241,620	1.5776	4,017	3,992	4,067	3,867	4,167	6,667	3,936.3	4.55%
1995-07-31	0	1.540	1.540	1.550	1.530	1.560	1,632,000	2,513,420	1.5401	3,843	3,843	3,867	3,818	3,892	654	3,842.8	1.32%
1995-07-28	0	1.520	1.510	1.520	1.450	1.520	6,288,000	9,368,360	1.4899	3,793	3,768	3,793	3,618	3,793	2,520	3,717.5	0.00%
1995-07-27	0	1.520	1.510	1.520	1.510	1.550	2,818,000	4,302,160	1.5267	3,793	3,768	3,793	3,768	3,867	1,129	3,809.3	0.00%
1995-07-26	0	1.520	1.510	1.520	1.500	1.540	1,530,000	2,330,160	1.5230	3,793	3,768	3,793	3,743	3,843	613	3,800.1	0.00%
1995-07-25	0	1.520	1.510	1.520	1.500	1.520	894,000	1,346,620	1.5063	3,793	3,768	3,793	3,743	3,793	358	3,758.4	0.66%
1995-07-24	0	1.510	1.510	1.520	1.500	1.530	1,330,000	2,004,900	1.5074	3,768	3,768	3,793	3,743	3,818	533	3,761.3	-1.95%
1995-07-21	0	1.540	1.530	1.540	1.520	1.560	2,804,000	4,327,560	1.5434	3,843	3,818	3,843	3,793	3,892	1,124	3,850.9	-0.65%
1995-07-20	0	1.550	1.530	1.550	1.520	1.550	1,692,000	2,599,900	1.5366	3,867	3,818	3,867	3,793	3,867	678	3,834.0	-0.64%
1995-07-19	0	1.560	1.550	1.570	1.530	1.610	10,846,000	16,954,680	1.5632	3,892	3,867	3,917	3,818	4,017	4,347	3,900.5	-0.64%
1995-07-18	0	1.570	1.560	1.570	1.520	1.590	8,712,000	13,343,220	1.5316	3,917	3,892	3,917	3,793	3,967	3,492	3,821.6	3.29%
1995-07-17	0	1.520	1.500	1.520	1.500	1.570	3,838,000	5,867,880	1.5289	3,793	3,743	3,793	3,743	3,917	1,538	3,814.8	-1.30%
1995-07-14	0	1.540	1.530	1.540	1.510	1.600	9,180,000	14,118,300	1.5379	3,843	3,818	3,843	3,768	3,992	3,679	3,837.4	2.67%
1995-07-13	0	1.500	1.490	1.510	1.430	1.520	8,858,000	12,983,700	1.4658	3,743	3,718	3,768	3,568	3,793	3,550	3,657.3	5.63%
1995-07-12	0	1.420	1.400	1.420	1.410	1.450	448,000	636,400	1.4205	3,543	3,493	3,543	3,518	3,618	180	3,544.5	-2.07%
1995-07-11	0	1.450	1.420	1.450	1.410	1.450	840,000	1,206,820	1.4367	3,618	3,543	3,618	3,518	3,618	337	3,584.8	0.69%
1995-07-10	0	1.440	1.420	1.440	1.400	1.440	432,000	613,040	1.4191	3,593	3,543	3,593	3,493	3,593	173	3,540.8	0.70%
1995-07-07	0	1.430	1.410	1.430	1.410	1.430	262,000	371,480	1.4179	3,568	3,518	3,568	3,518	3,568	105	3,537.8	0.00%
1995-07-06	0	1.430	1.390	1.400	1.400	1.430	480,000	673,100	1.4023	3,568	3,468	3,493	3,493	3,568	192	3,498.9	0.00%
1995-07-05	0	1.430	1.410	1.430	1.420	1.440	130,000	185,700	1.4285	3,568	3,518	3,568	3,543	3,593	52	3,564.2	-0.69%
1995-07-04	0	1.440	1.430	1.440	1.430	1.450	198,000	284,820	1.4385	3,593	3,568	3,593	3,568	3,618	79	3,589.3	-1.37%
1995-07-03	0	1.460	1.440	1.460	1.450	1.500	882,000	1,296,120	1.4695	3,643	3,593	3,643	3,618	3,743	353	3,666.7	-2.01%
1995-06-30	0	1.490	1.480	1.500	1.460	1.490	782,000	1,147,920	1.4679	3,718	3,693	3,743	3,643	3,718	313	3,662.7	2.05%
1995-06-29	0	1.460	1.430	1.460	1.430	1.460	294,000	423,240	1.4396	3,643	3,568	3,643	3,568	3,643	118	3,592.0	0.00%
1995-06-28	0	1.460	1.460	1.470	1.450	1.470	650,000	946,460	1.4561	3,643	3,643	3,668	3,618	3,668	261	3,633.2	0.00%
1995-06-27	0	1.460	1.460	1.470	1.450	1.460	430,000	625,400	1.4544	3,643	3,643	3,668	3,618	3,643	172	3,629.0	-1.35%
1995-06-26	0	1.480	1.480	1.490	1.430	1.480	864,000	1,259,900	1.4582	3,693	3,693	3,718	3,568	3,693	346	3,638.5	3.50%
1995-06-23	0	1.430	1.430	1.450	1.400	1.450	814,000	1,164,900	1.4311	3,568	3,568	3,618	3,493	3,618	326	3,570.8	-0.69%
1995-06-22	0	1.440	1.420	1.440	1.420	1.470	290,000	415,220	1.4318	3,593	3,543	3,593	3,543	3,668	116	3,572.6	-0.69%
1995-06-21	0	1.450	1.440	1.450	1.440	1.490	910,000	1,323,700	1.4546	3,618	3,593	3,618	3,593	3,718	365	3,629.5	-1.36%
1995-06-20	0	1.470	1.460	1.470	1.460	1.480	470,000	690,980	1.4702	3,668	3,643	3,668	3,643	3,693	188	3,668.3	0.68%
1995-06-16	0	1.460	1.450	1.470	1.450	1.480	754,000	1,102,920	1.4628	3,643	3,618	3,668	3,618	3,693	302	3,649.8	-1.35%
1995-06-15	0	1.480	1.480	1.490	1.480	1.510	880,000	1,319,300	1.4992	3,693	3,693	3,718	3,693	3,768	353	3,740.8	-1.33%
1995-06-14	0	1.500	1.500	1.510	1.500	1.510	458,000	688,000	1.5022	3,743	3,743	3,768	3,743	3,768	184	3,748.2	0.00%
1995-06-13	0	1.500	1.500	1.510	1.490	1.530	1,016,000	1,531,620	1.5075	3,743	3,743	3,768	3,718	3,818	407	3,761.5	-1.32%
1995-06-12	0	1.520	1.510	1.530	1.500	1.550	2,342,000	3,574,820	1.5264	3,793	3,768	3,818	3,743	3,867	939	3,808.6	-1.94%
1995-06-09	0	1.550	1.550	1.560	1.510	1.570	3,868,000	5,988,840	1.5483	3,867	3,867	3,892	3,768	3,917	1,550	3,863.3	2.65%
1995-06-08	0	1.510	1.500	1.510	1.470	1.510	794,000	1,179,000	1.4849	3,768	3,743	3,768	3,668	3,768	318	3,705.0	0.00%
1995-06-07	0	1.510	1.500	1.510	1.500	1.510	640,000	962,260	1.5035	3,768	3,743	3,768	3,743	3,768	256	3,751.6	0.00%
1995-06-06	0	1.510	1.510	1.520	1.500	1.520	1,440,000	2,173,780	1.5096	3,768	3,768	3,793	3,743	3,793	577	3,766.6	-0.66%
1995-06-05	0	1.520	1.490	1.510	1.470	1.530	2,092,000	3,163,040	1.5120	3,793	3,718	3,768	3,668	3,818	838	3,772.6	-0.65%
1995-06-01	0	1.530	1.520	1.530	1.490	1.540	6,428,000	9,727,180	1.5133	3,818	3,793	3,818	3,718	3,843	2,576	3,775.8	2.00%
1995-05-31	0	1.500	1.500	1.510	1.440	1.510	3,938,000	5,840,400	1.4831	3,743	3,743	3,768	3,593	3,768	1,578	3,700.5	3.45%
1995-05-30	0	1.450	1.440	1.450	1.450	1.500	1,702,000	2,480,300	1.4573	3,618	3,593	3,618	3,618	3,743	682	3,636.2	-2.03%
1995-05-29	0	1.480	1.470	1.500	1.430	1.500	4,932,000	7,236,980	1.4674	3,693	3,668	3,743	3,568	3,743	1,977	3,661.3	2.07%
1995-05-26	0	1.450	1.440	1.450	1.390	1.450	14,970,000	21,125,860	1.4112	3,618	3,593	3,618	3,468	3,618	6,000	3,521.2	2.84%
1995-05-25	0	1.410	1.390	1.420	1.370	1.440	5,589,000	7,891,390	1.4120	3,518	3,468	3,543	3,418	3,593	2,240	3,523.0	2.17%
1995-05-24	0	1.380	1.370	1.380	1.370	1.400	1,894,000	2,623,100	1.3850	3,443	3,418	3,443	3,418	3,493	759	3,455.7	-0.72%
1995-05-23	0	1.390	1.370	1.390	1.380	1.470	5,250,000	7,374,020	1.4046	3,468	3,418	3,468	3,443	3,668	2,104	3,504.6	-2.80%
1995-05-22	0	1.430	1.400	1.430	1.340	1.430	1,198,000	1,668,980	1.3931	3,568	3,493	3,568	3,344	3,568	480	3,476.1	5.93%
1995-05-19	0	1.350	1.350	1.370	1.350	1.350	128,000	173,800	1.3578	3,368	3,368	3,418	3,368	3,368	51	3,388.0	-2.88%
1995-05-18	0	1.390	1.370	1.410	1.370	1.400	522,000	722,060	1.3833	3,468	3,418	3,518	3,418	3,493	209	3,451.4	0.00%
1995-05-17	0	1.390	1.390	1.400	1.390	1.420	1,692,000	2,387,220	1.4109	3,468	3,468	3,493	3,468	3,543	678	3,520.4	-0.71%
1995-05-16	0	1.400	1.400	1.410	1.370	1.410	1,510,000	2,095,040	1.3874	3,493	3,493	3,518	3,418	3,518	605	3,461.9	0.00%
1995-05-15	0	1.400	1.370	-	1.260	1.400	2,692,000	3,468,280	1.2884	3,493	3,418	-	3,144	3,493	1,079	3,214.7	9.38%
1995-05-12	0	1.280	1.270	1.280	1.270	1.300	446,000	570,920	1.2801	3,194	3,169	3,194	3,169	3,244	179	3,194.0	-0.78%
1995-05-11	0	1.290	1.280	1.290	1.240	1.320	1,336,000	1,719,840	1.2873	3,219	3,194	3,219	3,094	3,294	535	3,212.0	1.57%
1995-05-10	0	1.270	1.260	1.280	1.240	1.270	1,614,000	2,021,020	1.2522	3,169	3,144	3,194	3,094	3,169	647	3,124.4	2.42%
1995-05-09	0	1.240	1.230	1.250	1.220	1.250	1,042,000	1,283,800	1.2321	3,094	3,069	3,119	3,044	3,119	418	3,074.2	-0.80%
1995-05-08	0	1.250	1.240	1.250	1.240	1.280	1,182,000	1,478,940	1.2512	3,119	3,094	3,119	3,094	3,194	474	3,122.0	-1.57%
1995-05-05	0	1.270	1.260	1.280	1.200	1.300	2,120,000	2,686,080	1.2670	3,169	3,144	3,194	2,994	3,244	850	3,161.4	3.25%
1995-05-04	0	1.230	1.230	1.240	1.220	1.260	746,000	922,440	1.2365	3,069	3,069	3,094	3,044	3,144	299	3,085.3	0.82%
1995-05-03	0	1.220	1.200	1.230	1.170	1.220	1,294,000	1,552,380	1.1997	3,044	2,994	3,069	2,919	3,044	519	2,993.4	3.39%
1995-05-02	0	1.180	1.160	1.180	1.110	1.180	690,000	784,580	1.1371	2,944	2,894	2,944	2,770	2,944	277	2,837.2	6.31%
1995-05-01	0	1.110	1.090	1.110	1.080	1.110	1,716,000	1,885,460	1.0988	2,770	2,720	2,770	2,695	2,770	688	2,741.6	2.78%
1995-04-28	0	1.080	1.080	1.090	1.060	1.080	392,000	414,420	1.0572	2,695	2,695	2,720	2,645	2,695	157	2,637.9	-1.82%
1995-04-27	0	1.100	1.090	1.100	1.100	1.150	1,402,000	1,575,780	1.1240	2,745	2,720	2,745	2,745	2,869	562	2,804.4	0.00%
1995-04-26	0	1.100	1.080	1.100	1.090	1.120	408,000	450,640	1.1045	2,745	2,695	2,745	2,720	2,795	164	2,755.9	-3.51%
1995-04-25	0	1.140	1.120	1.140	1.130	1.170	358,000	410,300	1.1461	2,844	2,795	2,844	2,820	2,919	143	2,859.7	-0.87%
1995-04-24	0	1.150	1.140	1.160	1.120	1.160	644,000	734,220	1.1401	2,869	2,844	2,894	2,795	2,894	258	2,844.7	2.68%
1995-04-21	0	1.120	1.110	1.120	1.100	1.120	458,000	507,620	1.1083	2,795	2,770	2,795	2,745	2,795	184	2,765.5	0.90%
1995-04-20	0	1.110	1.100	1.120	1.100	1.160	402,000	451,200	1.1224	2,770	2,745	2,795	2,745	2,894	161	2,800.5	0.91%
1995-04-19	0	1.100	1.080	1.100	1.090	1.100	228,000	248,080	1.0881	2,745	2,695	2,745	2,720	2,745	91	2,714.9	0.92%
1995-04-18	0	1.090	1.090	1.100	1.050	1.090	362,000	386,180	1.0668	2,720	2,720	2,745	2,620	2,720	145	2,661.8	2.83%
1995-04-13	0	1.060	1.030	1.040	1.040	1.070	292,000	305,520	1.0463	2,645	2,570	2,595	2,595	2,670	117	2,610.7	0.00%
1995-04-12	0	1.060	1.020	1.070	1.010	1.060	320,000	330,900	1.0341	2,645	2,545	2,670	2,520	2,645	128	2,580.2	1.92%
1995-04-11	0	1.040	1.020	1.040	1.020	1.060	320,000	333,520	1.0423	2,595	2,545	2,595	2,545	2,645	128	2,600.6	-1.89%
1995-04-10	0	1.060	1.060	-	1.020	1.060	590,000	611,360	1.0362	2,645	2,645	-	2,545	2,645	236	2,585.5	0.95%
1995-04-07	0	1.050	1.040	1.050	1.040	1.060	210,000	219,060	1.0431	2,620	2,595	2,620	2,595	2,645	84	2,602.8	-1.87%
1995-04-06	0	1.070	1.070	1.080	1.060	1.090	152,000	162,580	1.0696	2,670	2,670	2,695	2,645	2,720	61	2,668.8	-0.93%
1995-04-04	0	1.080	1.060	1.080	1.060	1.080	240,000	256,820	1.0701	2,695	2,645	2,695	2,645	2,695	96	2,670.0	-0.92%
1995-04-03	0	1.090	1.100	1.130	1.050	1.100	160,000	171,500	1.0719	2,720	2,745	2,820	2,620	2,745	64	2,674.5	-3.54%
1995-03-31	0	1.130	1.120	1.140	1.090	1.180	290,000	323,640	1.1160	2,820	2,795	2,844	2,720	2,944	116	2,784.6	-1.74%
1995-03-30	0	1.150	1.110	1.150	1.100	1.170	812,000	921,620	1.1350	2,869	2,770	2,869	2,745	2,919	325	2,832.0	8.49%
1995-03-29	0	1.060	1.060	1.120	1.040	1.090	348,000	367,680	1.0566	2,645	2,645	2,795	2,595	2,720	139	2,636.3	2.91%
1995-03-28	0	1.030	1.000	1.030	1.040	1.050	242,000	250,800	1.0364	2,570	2,495	2,570	2,595	2,620	97	2,585.9	0.00%
1995-03-27	0	1.030	1.030	-	0.940	1.030	644,000	630,460	0.9790	2,570	2,570	-	2,345	2,570	258	2,442.7	10.75%
1995-03-24	0	0.930	0.920	0.930	0.910	0.940	273,000	251,580	0.9215	2,320	2,296	2,320	2,271	2,345	109	2,299.4	2.20%
1995-03-23	0	0.910	0.910	0.920	0.900	0.930	1,544,000	1,401,340	0.9076	2,271	2,271	2,296	2,246	2,320	619	2,264.6	0.00%
1995-03-22	0	0.910	0.900	0.910	0.890	0.910	698,000	625,500	0.8961	2,271	2,246	2,271	2,221	2,271	280	2,236.0	0.00%
1995-03-21	0	0.910	0.890	0.910	0.910	0.910	240,000	217,500	0.9063	2,271	2,221	2,271	2,271	2,271	96	2,261.2	0.00%
1995-03-20	0	0.910	0.900	0.910	0.900	0.920	210,000	190,100	0.9052	2,271	2,246	2,271	2,246	2,296	84	2,258.7	0.00%
1995-03-17	0	0.910	0.900	0.910	0.890	0.920	332,000	298,760	0.8999	2,271	2,246	2,271	2,221	2,296	133	2,245.3	0.00%
1995-03-16	0	0.910	0.890	0.910	0.900	0.910	280,000	252,900	0.9032	2,271	2,221	2,271	2,246	2,271	112	2,253.7	1.11%
1995-03-15	0	0.900	0.880	0.890	0.880	0.910	736,000	655,740	0.8910	2,246	2,196	2,221	2,196	2,271	295	2,223.1	-1.10%
1995-03-14	0	0.910	0.910	0.920	0.890	0.910	570,000	512,600	0.8993	2,271	2,271	2,296	2,221	2,271	228	2,243.9	-1.09%
1995-03-13	0	0.920	0.920	0.950	0.900	0.930	770,000	695,560	0.9033	2,296	2,296	2,370	2,246	2,320	309	2,253.9	0.00%
1995-03-10	0	0.920	0.920	0.930	0.900	0.940	344,000	315,220	0.9163	2,296	2,296	2,320	2,246	2,345	138	2,286.4	-1.08%
1995-03-09	0	0.930	0.900	0.930	0.930	0.950	326,000	302,560	0.9281	2,320	2,246	2,320	2,320	2,370	131	2,315.8	1.09%
1995-03-08	0	0.920	0.920	0.950	0.880	0.910	346,000	308,580	0.8918	2,296	2,296	2,370	2,196	2,271	139	2,225.3	3.37%
1995-03-07	0	0.890	0.890	0.900	0.890	0.900	320,000	284,900	0.8903	2,221	2,221	2,246	2,221	2,246	128	2,221.5	1.14%
1995-03-06	0	0.880	0.870	0.880	0.850	0.880	480,000	415,400	0.8654	2,196	2,171	2,196	2,121	2,196	192	2,159.4	0.00%
1995-03-03	0	0.880	0.870	0.880	0.870	0.900	386,000	338,620	0.8773	2,196	2,171	2,196	2,171	2,246	155	2,188.9	0.00%
1995-03-02	0	0.880	0.860	0.880	0.860	0.880	252,000	218,520	0.8671	2,196	2,146	2,196	2,146	2,196	101	2,163.7	2.33%
1995-03-01	0	0.860	0.850	0.860	0.840	0.880	362,000	308,060	0.8510	2,146	2,121	2,146	2,096	2,196	145	2,123.4	-1.15%
1995-02-28	0	0.870	0.860	0.870	0.830	0.870	950,000	805,220	0.8476	2,171	2,146	2,171	2,071	2,171	381	2,114.9	3.57%
1995-02-27	0	0.840	0.830	0.840	0.790	0.840	648,000	531,400	0.8201	2,096	2,071	2,096	1,971	2,096	260	2,046.2	3.70%
1995-02-24	0	0.810	0.810	0.820	0.740	0.840	852,000	675,120	0.7924	2,021	2,021	2,046	1,846	2,096	341	1,977.2	0.00%
1995-02-23	0	0.810	0.810	-	0.770	0.820	1,510,000	1,183,700	0.7839	2,021	2,021	-	1,921	2,046	605	1,956.0	2.53%
1995-02-22	0	0.790	0.780	0.800	0.790	0.830	918,000	750,560	0.8176	1,971	1,946	1,996	1,971	2,071	368	2,040.1	-4.82%
1995-02-21	0	0.830	0.820	0.840	0.830	0.840	104,000	86,620	0.8329	2,071	2,046	2,096	2,071	2,096	42	2,078.2	-1.19%
1995-02-20	0	0.840	0.840	0.860	0.840	0.850	134,000	113,060	0.8437	2,096	2,096	2,146	2,096	2,121	54	2,105.2	-2.33%
1995-02-17	0	0.860	0.840	0.860	0.860	0.900	188,000	166,140	0.8837	2,146	2,096	2,146	2,146	2,246	75	2,205.0	-4.44%
1995-02-16	0	0.900	0.860	0.910	0.800	0.910	1,494,000	1,212,720	0.8117	2,246	2,146	2,271	1,996	2,271	599	2,025.4	-2.17%
1995-02-15	0	0.920	-	0.920	-	-	0	0	-	2,296	-	2,296	-	-	0	-	-2.13%
1995-02-14	0	0.940	-	0.940	-	-	610,000	579,500	0.9500	2,345	-	2,345	-	-	244	2,370.4	0.00%
1995-02-13	0	0.940	-	0.940	-	-	508,000	482,600	0.9500	2,345	-	2,345	-	-	204	2,370.4	0.00%
1995-02-10	0	0.940	-	0.950	-	-	992,000	942,400	0.9500	2,345	-	2,370	-	-	398	2,370.4	0.00%
1995-02-09	0	0.940	0.940	0.950	0.920	0.920	30,000	27,600	0.9200	2,345	2,345	2,370	2,296	2,296	12	2,295.5	-1.05%
1995-02-08	0	0.950	-	0.950	0.950	0.950	30,000	28,500	0.9500	2,370	-	2,370	2,370	2,370	12	2,370.4	0.00%
1995-02-07	0	0.950	-	0.950	-	-	0	0	-	2,370	-	2,370	-	-	0	-	-1.04%
1995-02-06	0	0.960	-	0.960	0.960	0.960	10,000	9,600	0.9600	2,395	-	2,395	2,395	2,395	4	2,395.4	1.05%
1995-02-03	0	0.950	0.950	0.970	-	-	0	0	-	2,370	2,370	2,420	-	-	0	-	3.26%
1995-01-30	0	0.920	0.880	0.920	-	-	0	0	-	2,296	2,196	2,296	-	-	0	-	0.00%
1995-01-27	0	0.920	0.920	0.930	0.900	0.930	120,000	108,600	0.9050	2,296	2,296	2,320	2,246	2,320	48	2,258.1	-2.13%
1995-01-26	0	0.940	0.940	0.950	0.900	1.000	148,000	139,720	0.9441	2,345	2,345	2,370	2,246	2,495	59	2,355.6	-6.00%
1995-01-25	0	1.000	1.000	-	-	-	0	0	-	2,495	2,495	-	-	-	0	-	1.01%
1995-01-24	0	0.990	-	-	-	-	0	0	-	2,470	-	-	-	-	0	-	0.00%
1995-01-23	0	0.990	-	0.990	-	-	40,000	39,600	0.9900	2,470	-	2,470	-	-	16	2,470.2	0.00%
1995-01-20	0	0.990	-	0.990	0.990	0.990	10,000	9,900	0.9900	2,470	-	2,470	2,470	2,470	4	2,470.2	-1.00%
1995-01-19	0	1.000	-	1.000	-	-	0	0	-	2,495	-	2,495	-	-	0	-	0.00%
1995-01-18	0	1.000	-	1.000	1.000	1.000	20,000	20,000	1.0000	2,495	-	2,495	2,495	2,495	8	2,495.2	0.00%
1995-01-17	0	1.000	-	1.000	-	-	0	0	-	2,495	-	2,495	-	-	0	-	-1.96%
1995-01-16	0	1.020	-	1.030	-	-	0	0	-	2,545	-	2,570	-	-	0	-	0.00%
1995-01-13	0	1.020	-	1.020	-	-	0	0	-	2,545	-	2,545	-	-	0	-	-0.97%
1995-01-12	0	1.030	-	1.030	1.030	1.030	22,000	22,660	1.0300	2,570	-	2,570	2,570	2,570	9	2,570.0	4.55%
1995-01-11	0	1.030	-	1.050	1.030	1.050	40,000	41,600	1.0400	2,458	-	2,506	2,458	2,506	17	2,482.1	0.00%
1995-01-10	0	1.030	1.030	1.050	1.020	1.020	2,000	2,040	1.0200	2,458	2,458	2,506	2,434	2,434	1	2,434.4	0.98%
1995-01-09	0	1.020	1.030	1.050	1.020	1.020	8,000	8,160	1.0200	2,434	2,458	2,506	2,434	2,434	3	2,434.4	-0.97%
1995-01-06	0	1.030	1.030	1.060	1.030	1.040	150,000	154,800	1.0320	2,458	2,458	2,530	2,458	2,482	63	2,463.0	-3.74%
1995-01-05	0	1.070	1.040	1.100	1.070	1.070	20,000	21,400	1.0700	2,554	2,482	2,625	2,554	2,554	8	2,553.7	1.90%
1995-01-04	0	1.050	1.030	1.050	1.060	1.100	60,000	64,000	1.0667	2,506	2,458	2,506	2,530	2,625	25	2,545.7	-4.55%
1995-01-03	0	1.100	1.100	1.140	1.100	1.100	317,000	348,640	1.0998	2,625	2,625	2,721	2,625	2,625	133	2,624.8	-5.17%
1994-12-30	0	1.160	1.160	-	1.100	1.100	42,000	46,200	1.1000	2,768	2,768	-	2,625	2,625	18	2,625.3	2.65%
1994-12-29	0	1.130	1.130	-	1.100	1.100	204,000	224,400	1.1000	2,697	2,697	-	2,625	2,625	85	2,625.3	-0.88%
1994-12-28	0	1.140	1.140	1.160	1.100	1.130	222,000	245,200	1.1045	2,721	2,721	2,768	2,625	2,697	93	2,636.0	1.79%
1994-12-23	0	1.120	1.100	1.120	1.100	1.120	118,000	130,200	1.1034	2,673	2,625	2,673	2,625	2,673	49	2,633.4	-2.61%
1994-12-22	0	1.150	1.140	1.150	1.060	1.150	370,000	408,000	1.1027	2,745	2,721	2,745	2,530	2,745	155	2,631.7	-0.86%
1994-12-21	0	1.160	-	1.160	-	-	0	0	-	2,768	-	2,768	-	-	0	-	-1.69%
1994-12-20	0	1.180	-	1.180	-	-	0	0	-	2,816	-	2,816	-	-	0	-	-0.84%
1994-12-19	0	1.190	1.170	1.190	1.190	1.220	130,000	156,100	1.2008	2,840	2,792	2,840	2,840	2,912	54	2,865.8	-0.83%
1994-12-16	0	1.200	1.180	1.200	1.180	1.200	44,000	52,520	1.1936	2,864	2,816	2,864	2,816	2,864	18	2,848.8	0.00%
1994-12-15	0	1.200	1.190	1.200	1.180	1.200	198,000	235,320	1.1885	2,864	2,840	2,864	2,816	2,864	83	2,836.5	4.35%
1994-12-14	0	1.150	1.120	1.170	1.150	1.160	80,000	92,500	1.1563	2,745	2,673	2,792	2,745	2,768	34	2,759.5	-3.36%
1994-12-13	0	1.190	1.140	1.200	1.150	1.190	90,000	104,500	1.1611	2,840	2,721	2,864	2,745	2,840	38	2,771.1	3.48%
1994-12-12	0	1.150	1.120	1.160	1.150	1.200	70,000	81,700	1.1671	2,745	2,673	2,768	2,745	2,864	29	2,785.5	0.00%
1994-12-09	0	1.150	1.150	1.160	1.150	1.150	176,000	202,400	1.1500	2,745	2,745	2,768	2,745	2,745	74	2,744.6	-0.86%
1994-12-08	0	1.160	1.110	1.180	1.110	1.160	110,000	124,040	1.1276	2,768	2,649	2,816	2,649	2,768	46	2,691.3	0.87%
1994-12-07	0	1.150	1.140	1.150	1.100	1.150	234,000	263,300	1.1252	2,745	2,721	2,745	2,625	2,745	98	2,685.5	6.48%
1994-12-06	0	1.080	1.080	1.090	1.050	1.080	136,000	145,500	1.0699	2,578	2,578	2,601	2,506	2,578	57	2,553.3	3.85%
1994-12-05	0	1.040	1.020	1.050	1.020	1.050	100,000	103,600	1.0360	2,482	2,434	2,506	2,434	2,506	42	2,472.6	2.97%
1994-12-02	0	1.010	1.010	1.020	1.000	1.010	142,000	143,080	1.0076	2,410	2,410	2,434	2,387	2,410	59	2,404.8	0.00%
1994-12-01	0	1.010	1.020	1.050	1.000	1.000	14,000	14,000	1.0000	2,410	2,434	2,506	2,387	2,387	6	2,386.6	-1.94%
1994-11-30	0	1.030	1.030	1.040	1.000	1.040	60,000	60,520	1.0087	2,458	2,458	2,482	2,387	2,482	25	2,407.3	-1.90%
1994-11-29	0	1.050	1.020	1.050	1.050	1.050	42,000	44,100	1.0500	2,506	2,434	2,506	2,506	2,506	18	2,506.0	0.00%
1994-11-28	0	1.050	1.010	1.050	-	-	0	0	-	2,506	2,410	2,506	-	-	0	-	-1.87%
1994-11-25	0	1.070	1.060	1.070	1.030	1.070	110,000	115,100	1.0464	2,554	2,530	2,554	2,458	2,554	46	2,497.3	0.94%
1994-11-24	0	1.060	1.040	1.060	0.980	1.090	260,000	267,500	1.0288	2,530	2,482	2,530	2,339	2,601	109	2,455.5	0.00%
1994-11-23	0	1.060	-	1.060	1.020	1.060	110,000	116,200	1.0564	2,530	-	2,530	2,434	2,530	46	2,521.2	-7.83%
1994-11-22	0	1.150	1.120	1.150	1.150	1.160	60,000	69,100	1.1517	2,745	2,673	2,745	2,745	2,768	25	2,748.6	-4.17%
1994-11-21	0	1.200	1.200	1.210	1.200	1.200	430,000	527,400	1.2265	2,864	2,864	2,888	2,864	2,864	180	2,927.2	-2.44%
1994-11-18	0	1.230	-	1.230	1.230	1.230	30,000	36,900	1.2300	2,936	-	2,936	2,936	2,936	13	2,935.6	-1.60%
1994-11-17	0	1.250	1.180	1.250	1.210	1.260	210,000	261,000	1.2429	2,983	2,816	2,983	2,888	3,007	88	2,966.2	-0.79%
1994-11-16	0	1.260	1.240	1.260	1.260	1.290	30,000	38,400	1.2800	3,007	2,959	3,007	3,007	3,079	13	3,054.9	0.80%
1994-11-15	0	1.250	1.210	1.250	1.250	1.250	166,000	207,500	1.2500	2,983	2,888	2,983	2,983	2,983	70	2,983.3	0.00%
1994-11-14	0	1.250	1.230	1.250	1.250	1.250	114,000	142,500	1.2500	2,983	2,936	2,983	2,983	2,983	48	2,983.3	0.00%
1994-11-11	0	1.250	1.240	1.250	1.250	1.250	690,000	857,500	1.2428	2,983	2,959	2,983	2,983	2,983	289	2,966.0	0.00%
1994-11-10	0	1.250	1.200	1.250	1.250	1.260	210,000	262,600	1.2505	2,983	2,864	2,983	2,983	3,007	88	2,984.4	-3.85%
1994-11-09	0	1.300	1.240	1.300	1.240	1.300	54,000	69,460	1.2863	3,103	2,959	3,103	2,959	3,103	23	3,069.9	0.00%
1994-11-08	0	1.300	1.280	1.300	1.310	1.330	560,000	729,200	1.3021	3,103	3,055	3,103	3,126	3,174	235	3,107.7	-2.99%
1994-11-07	0	1.340	1.320	1.350	1.320	1.340	134,000	177,980	1.3282	3,198	3,150	3,222	3,150	3,198	56	3,169.9	-1.47%
1994-11-04	0	1.360	1.320	1.370	1.360	1.360	550,000	718,000	1.3055	3,246	3,150	3,270	3,246	3,246	230	3,115.6	1.49%
1994-11-03	0	1.340	1.340	-	1.260	1.340	1,050,000	1,331,100	1.2677	3,198	3,198	-	3,007	3,198	440	3,025.6	3.08%
1994-11-02	0	1.300	1.260	1.320	1.250	1.300	180,000	229,200	1.2733	3,103	3,007	3,150	2,983	3,103	75	3,039.0	3.17%
1994-11-01	0	1.260	1.260	1.280	1.260	1.260	6,000	7,560	1.2600	3,007	3,007	3,055	3,007	3,007	3	3,007.2	-1.56%
1994-10-31	0	1.280	1.260	1.280	1.280	1.280	70,000	89,600	1.2800	3,055	3,007	3,055	3,055	3,055	29	3,054.9	-1.54%
1994-10-28	0	1.300	1.270	-	1.300	1.300	20,000	26,000	1.3000	3,103	3,031	-	3,103	3,103	8	3,102.6	0.00%
1994-10-27	0	1.300	1.300	-	1.280	1.300	288,000	372,400	1.2931	3,103	3,103	-	3,055	3,103	121	3,086.0	0.00%
1994-10-26	0	1.300	-	1.320	1.300	1.300	180,000	234,000	1.3000	3,103	-	3,150	3,103	3,103	75	3,102.6	-0.76%
1994-10-25	0	1.310	-	1.310	-	-	0	0	-	3,126	-	3,126	-	-	0	-	-0.76%
1994-10-24	0	1.320	-	1.320	-	-	0	0	-	3,150	-	3,150	-	-	0	-	-1.49%
1994-10-21	0	1.340	-	1.340	-	-	0	0	-	3,198	-	3,198	-	-	0	-	0.00%
1994-10-20	0	1.340	-	1.350	1.340	1.350	42,000	56,400	1.3429	3,198	-	3,222	3,198	3,222	18	3,204.9	-1.47%
1994-10-19	0	1.360	1.350	1.360	1.330	1.360	148,000	198,760	1.3430	3,246	3,222	3,246	3,174	3,246	62	3,205.2	-1.45%
1994-10-18	0	1.380	1.380	-	1.340	1.380	46,000	62,460	1.3578	3,294	3,294	-	3,198	3,294	19	3,240.6	0.73%
1994-10-17	0	1.370	-	1.370	-	-	0	0	-	3,270	-	3,270	-	-	0	-	0.00%
1994-10-14	0	1.370	-	1.390	-	-	0	0	-	3,270	-	3,317	-	-	0	-	0.00%
1994-10-12	0	1.370	-	1.370	-	-	0	0	-	3,270	-	3,270	-	-	0	-	0.00%
1994-10-11	0	1.370	-	1.370	-	-	0	0	-	3,270	-	3,270	-	-	0	-	-0.72%
1994-10-10	0	1.380	-	1.380	-	-	0	0	-	3,294	-	3,294	-	-	0	-	0.00%
1994-10-07	0	1.380	-	1.390	-	-	0	0	-	3,294	-	3,317	-	-	0	-	0.00%
1994-10-06	0	1.380	-	1.380	-	-	0	0	-	3,294	-	3,294	-	-	0	-	0.00%
1994-10-05	0	1.380	-	1.390	-	-	0	0	-	3,294	-	3,317	-	-	0	-	0.00%
1994-10-04	0	1.380	1.380	1.390	1.370	1.370	20,000	27,400	1.3700	3,294	3,294	3,317	3,270	3,270	8	3,269.7	0.73%
1994-10-03	0	1.370	-	1.380	-	-	0	0	-	3,270	-	3,294	-	-	0	-	0.00%
1994-09-30	0	1.370	1.350	1.390	1.370	1.370	50,000	68,500	1.3700	3,270	3,222	3,317	3,270	3,270	21	3,269.7	-0.72%
1994-09-29	0	1.380	-	-	1.380	1.380	50,000	67,000	1.3400	3,294	-	-	3,294	3,294	21	3,198.1	0.73%
1994-09-28	0	1.370	-	1.390	-	-	0	0	-	3,270	-	3,317	-	-	0	-	0.00%
1994-09-27	0	1.370	-	1.370	-	-	0	0	-	3,270	-	3,270	-	-	0	-	-1.79%
1994-09-26	0	1.395	-	1.395	-	-	0	0	-	3,329	-	3,329	-	-	0	-	-0.71%
1994-09-23	0	1.405	-	1.410	1.380	1.420	68,000	95,210	1.4001	3,353	-	3,365	3,294	3,389	28	3,341.6	-0.35%
1994-09-22	0	1.410	1.400	1.410	1.405	1.410	24,000	33,730	1.4054	3,365	3,341	3,365	3,353	3,365	10	3,354.2	1.08%
1994-09-20	0	1.395	-	1.405	1.395	1.420	94,000	131,740	1.4015	3,329	-	3,353	3,329	3,389	39	3,344.8	-1.41%
1994-09-19	0	1.415	1.390	1.420	1.400	1.415	288,000	404,850	1.4057	3,377	3,317	3,389	3,341	3,377	121	3,355.0	1.07%
1994-09-16	0	1.400	1.405	1.410	1.400	1.405	290,000	407,100	1.4038	3,341	3,353	3,365	3,341	3,353	122	3,350.3	-0.36%
1994-09-15	0	1.405	-	1.405	1.405	1.415	146,000	205,360	1.4066	3,353	-	3,353	3,353	3,377	61	3,357.0	0.72%
1994-09-14	0	1.415	1.415	1.420	1.400	1.425	170,000	240,190	1.4129	3,329	3,329	3,341	3,294	3,353	72	3,324.4	0.00%
1994-09-13	0	1.415	1.415	1.420	1.400	1.420	152,000	213,440	1.4042	3,329	3,329	3,341	3,294	3,341	65	3,304.0	-0.35%
1994-09-12	0	1.420	-	1.430	1.380	1.420	110,000	154,100	1.4009	3,341	-	3,365	3,247	3,341	47	3,296.2	-1.39%
1994-09-09	0	1.440	1.440	1.450	1.440	1.465	68,000	99,210	1.4590	3,388	3,388	3,412	3,388	3,447	29	3,432.8	-1.03%
1994-09-08	0	1.455	1.415	1.455	1.430	1.510	570,000	836,390	1.4674	3,423	3,329	3,423	3,365	3,553	242	3,452.5	-2.35%
1994-09-07	0	1.490	1.465	1.500	1.410	1.490	1,776,000	2,549,650	1.4356	3,506	3,447	3,529	3,318	3,506	755	3,377.9	7.19%
1994-09-06	0	1.390	1.400	-	1.330	1.400	1,048,000	1,425,700	1.3604	3,271	3,294	-	3,129	3,294	445	3,200.9	3.35%
1994-09-05	0	1.345	-	1.345	1.330	1.345	28,000	37,460	1.3379	3,165	-	3,165	3,129	3,165	12	3,147.8	0.00%
1994-09-02	0	1.345	-	1.345	1.340	1.345	30,000	40,300	1.3433	3,165	-	3,165	3,153	3,165	13	3,160.7	0.37%
1994-09-01	0	1.340	1.330	1.340	1.320	1.370	310,000	415,800	1.3413	3,153	3,129	3,153	3,106	3,223	132	3,155.9	-0.74%
1994-08-31	0	1.350	1.350	1.355	1.300	1.350	640,000	845,780	1.3215	3,176	3,176	3,188	3,059	3,176	272	3,109.4	2.66%
1994-08-30	0	1.315	1.290	1.315	1.300	1.340	84,000	111,060	1.3221	3,094	3,035	3,094	3,059	3,153	36	3,110.9	-0.38%
1994-08-26	0	1.320	1.300	1.320	1.300	1.320	72,000	94,360	1.3106	3,106	3,059	3,106	3,059	3,106	31	3,083.6	2.33%
1994-08-25	0	1.290	1.285	1.290	1.270	1.290	244,000	312,660	1.2814	3,035	3,023	3,035	2,988	3,035	104	3,015.0	0.78%
1994-08-24	0	1.280	1.275	1.280	1.260	1.280	76,000	96,230	1.2662	3,012	3,000	3,012	2,965	3,012	32	2,979.2	0.79%
1994-08-23	0	1.270	1.260	1.265	1.260	1.275	120,000	151,440	1.2620	2,988	2,965	2,976	2,965	3,000	51	2,969.4	0.00%
1994-08-22	0	1.270	1.260	1.270	1.260	1.280	128,000	161,760	1.2638	2,988	2,965	2,988	2,965	3,012	54	2,973.5	0.40%
1994-08-19	0	1.265	1.265	1.270	1.265	1.280	1,624,000	2,062,210	1.2698	2,976	2,976	2,988	2,976	3,012	690	2,987.8	-0.39%
1994-08-18	0	1.270	1.260	1.270	1.255	1.275	314,000	397,040	1.2645	2,988	2,965	2,988	2,953	3,000	133	2,975.1	0.40%
1994-08-17	0	1.265	1.245	-	1.245	1.265	12,000	15,140	1.2617	2,976	2,929	-	2,929	2,976	5	2,968.6	0.40%
1994-08-16	0	1.260	1.250	1.260	1.250	1.270	256,000	320,640	1.2525	2,965	2,941	2,965	2,941	2,988	109	2,947.0	-1.56%
1994-08-15	0	1.280	1.275	1.280	1.280	1.300	270,000	349,400	1.2941	3,012	3,000	3,012	3,012	3,059	115	3,044.8	-1.54%
1994-08-12	0	1.300	1.295	1.300	1.300	1.330	1,570,000	2,049,390	1.3053	3,059	3,047	3,059	3,059	3,129	667	3,071.3	-0.76%
1994-08-11	0	1.310	1.310	1.320	1.270	1.310	390,000	503,500	1.2910	3,082	3,082	3,106	2,988	3,082	166	3,037.7	1.16%
1994-08-10	0	1.295	1.275	1.295	1.285	1.310	526,000	683,560	1.2995	3,047	3,000	3,047	3,023	3,082	224	3,057.7	-0.38%
1994-08-09	0	1.300	1.295	1.300	1.245	1.315	3,582,000	4,495,000	1.2549	3,059	3,047	3,059	2,929	3,094	1,522	2,952.6	3.17%
1994-08-08	0	1.260	1.250	1.260	1.250	1.270	912,000	1,146,020	1.2566	2,965	2,941	2,965	2,941	2,988	388	2,956.7	0.80%
1994-08-05	0	1.250	1.250	1.260	1.240	1.270	790,000	988,590	1.2514	2,941	2,941	2,965	2,918	2,988	336	2,944.4	-3.10%
1994-08-04	0	1.290	1.270	1.290	1.280	1.300	1,260,000	1,619,220	1.2851	3,035	2,988	3,035	3,012	3,059	536	3,023.7	0.00%
1994-08-03	0	1.290	1.275	1.290	1.280	1.340	294,000	381,140	1.2964	3,035	3,000	3,035	3,012	3,153	125	3,050.3	-3.01%
1994-08-02	0	1.330	-	1.330	-	-	0	0	-	3,129	-	3,129	-	-	0	-	0.00%
1994-08-01	0	1.330	1.330	1.340	1.320	1.320	18,000	23,760	1.3200	3,129	3,129	3,153	3,106	3,106	8	3,105.8	0.76%
1994-07-29	0	1.320	1.300	1.320	1.300	1.320	200,000	260,160	1.3008	3,106	3,059	3,106	3,059	3,106	85	3,060.7	0.00%
1994-07-28	0	1.320	1.300	1.320	1.320	1.350	190,000	248,400	1.3074	3,106	3,059	3,106	3,106	3,176	81	3,076.1	-0.75%
1994-07-27	0	1.330	1.300	1.330	1.300	1.330	120,000	157,120	1.3093	3,129	3,059	3,129	3,059	3,129	51	3,080.7	0.76%
1994-07-26	0	1.320	1.320	-	1.300	1.320	240,000	312,720	1.3030	3,106	3,106	-	3,059	3,106	102	3,065.8	0.76%
1994-07-25	0	1.310	1.310	1.315	1.300	1.305	328,000	426,550	1.3005	3,082	3,082	3,094	3,059	3,071	139	3,059.8	0.77%
1994-07-22	0	1.300	1.280	1.310	1.300	1.300	100,000	130,000	1.3000	3,059	3,012	3,082	3,059	3,059	43	3,058.8	0.00%
1994-07-21	0	1.300	1.280	1.320	-	-	0	0	-	3,059	3,012	3,106	-	-	0	-	0.00%
1994-07-20	0	1.300	1.320	1.330	1.300	1.320	40,000	52,400	1.3100	3,059	3,106	3,129	3,059	3,106	17	3,082.3	-0.76%
1994-07-19	0	1.310	-	1.330	-	-	0	0	-	3,082	-	3,129	-	-	0	-	0.00%
1994-07-18	0	1.310	1.310	-	1.310	1.310	4,000	5,240	1.3100	3,082	3,082	-	3,082	3,082	2	3,082.3	1.55%
1994-07-15	0	1.290	1.290	1.310	1.290	1.290	50,000	64,500	1.2900	3,035	3,035	3,082	3,035	3,035	21	3,035.2	-1.53%
1994-07-14	0	1.310	1.310	1.320	1.280	1.310	250,000	320,900	1.2836	3,082	3,082	3,106	3,012	3,082	106	3,020.2	0.77%
1994-07-13	0	1.300	1.280	1.300	-	-	0	0	-	3,059	3,012	3,059	-	-	0	-	0.00%
1994-07-12	0	1.300	1.270	1.320	1.300	1.300	50,000	65,000	1.3000	3,059	2,988	3,106	3,059	3,059	21	3,058.8	1.56%
1994-07-11	0	1.280	1.280	1.300	1.280	1.280	720,000	921,600	1.2800	3,012	3,012	3,059	3,012	3,012	306	3,011.7	0.00%
1994-07-08	0	1.280	1.280	1.290	1.270	1.280	1,640,000	2,095,700	1.2779	3,012	3,012	3,035	2,988	3,012	697	3,006.7	-1.54%
1994-07-07	0	1.300	1.280	1.300	1.290	1.300	944,000	1,220,200	1.2926	3,059	3,012	3,059	3,035	3,059	401	3,041.3	-1.52%
1994-07-06	0	1.320	-	1.320	-	-	0	0	-	3,106	-	3,106	-	-	0	-	-0.75%
1994-07-05	0	1.330	1.300	1.340	1.300	1.330	288,000	376,080	1.3058	3,129	3,059	3,153	3,059	3,129	122	3,072.5	2.31%
1994-07-04	0	1.300	1.300	1.325	1.300	1.310	100,000	130,200	1.3020	3,059	3,059	3,118	3,059	3,082	43	3,063.5	-2.26%
1994-07-01	0	1.330	1.310	1.330	-	-	0	0	-	3,129	3,082	3,129	-	-	0	-	-0.75%
1994-06-30	0	1.340	1.310	1.340	1.360	1.360	20,000	27,200	1.3600	3,153	3,082	3,153	3,200	3,200	9	3,199.9	0.00%
1994-06-29	0	1.340	1.330	1.350	1.320	1.340	130,000	172,800	1.3292	3,153	3,129	3,176	3,106	3,153	55	3,127.5	-0.74%
1994-06-28	0	1.350	1.340	1.350	1.310	1.350	240,000	319,600	1.3317	3,176	3,153	3,176	3,082	3,176	102	3,133.3	-0.74%
1994-06-27	0	1.360	1.310	1.360	1.310	1.400	54,000	73,560	1.3622	3,200	3,082	3,200	3,082	3,294	23	3,205.2	-2.16%
1994-06-24	0	1.390	1.370	1.400	1.350	1.390	136,000	186,580	1.3719	3,271	3,223	3,294	3,176	3,271	58	3,228.0	0.72%
1994-06-23	0	1.380	1.350	1.380	1.400	1.420	22,000	31,200	1.4182	3,247	3,176	3,247	3,294	3,341	9	3,336.8	0.00%
1994-06-22	0	1.380	1.370	1.380	1.300	1.410	242,000	330,840	1.3671	3,247	3,223	3,247	3,059	3,318	103	3,216.7	2.99%
1994-06-21	0	1.340	1.340	1.350	1.310	1.350	152,000	203,000	1.3355	3,153	3,153	3,176	3,082	3,176	65	3,142.4	-0.74%
1994-06-20	0	1.350	1.310	1.350	-	-	0	0	-	3,176	3,082	3,176	-	-	0	-	0.00%
1994-06-17	0	1.350	1.340	1.350	1.340	1.350	32,000	43,180	1.3494	3,176	3,153	3,176	3,153	3,176	14	3,174.9	0.75%
1994-06-16	0	1.340	1.370	1.380	1.340	1.370	38,000	51,520	1.3558	3,153	3,223	3,247	3,153	3,223	16	3,190.0	-2.90%
1994-06-15	0	1.380	1.350	1.380	1.380	1.380	10,000	13,800	1.3800	3,247	3,176	3,247	3,247	3,247	4	3,247.0	2.22%
1994-06-10	0	1.350	1.350	1.420	1.350	1.390	930,000	1,257,900	1.3526	3,176	3,176	3,341	3,176	3,271	395	3,182.5	-2.17%
1994-06-09	0	1.380	1.360	1.380	1.380	1.380	60,000	81,300	1.3550	3,247	3,200	3,247	3,247	3,247	26	3,188.2	0.00%
1994-06-08	0	1.380	1.360	1.410	1.360	1.400	390,000	535,200	1.3723	3,247	3,200	3,318	3,200	3,294	166	3,228.9	0.00%
1994-06-07	0	1.380	1.410	1.420	1.380	1.420	466,000	654,280	1.4040	3,247	3,318	3,341	3,247	3,341	198	3,303.6	-4.17%
1994-06-06	0	1.440	1.430	1.440	1.420	1.480	820,000	1,178,200	1.4368	3,388	3,365	3,388	3,341	3,482	349	3,380.7	2.13%
1994-06-03	0	1.410	1.400	1.420	1.400	1.460	5,001,000	7,078,550	1.4154	3,318	3,294	3,341	3,294	3,435	2,125	3,330.4	-1.40%
1994-06-02	0	1.430	1.400	1.440	1.300	1.440	7,182,000	9,423,720	1.3121	3,365	3,294	3,388	3,059	3,388	3,052	3,087.3	9.16%
1994-06-01	0	1.310	1.300	1.310	1.300	1.320	440,000	573,300	1.3030	3,082	3,059	3,082	3,059	3,106	187	3,065.7	0.00%
1994-05-31	0	1.310	1.300	1.310	1.300	1.310	258,000	335,900	1.3019	3,082	3,059	3,082	3,059	3,082	110	3,063.3	-0.76%
1994-05-30	0	1.320	1.310	1.320	1.300	1.320	32,000	41,800	1.3063	3,106	3,082	3,106	3,059	3,106	14	3,073.5	0.76%
1994-05-27	0	1.310	1.310	1.320	1.300	1.320	474,000	619,460	1.3069	3,082	3,082	3,106	3,059	3,106	201	3,075.0	-1.50%
1994-05-26	0	1.330	1.330	1.340	1.300	1.320	262,000	341,820	1.3047	3,129	3,129	3,153	3,059	3,106	111	3,069.7	0.76%
1994-05-25	0	1.320	1.300	1.320	1.330	1.330	28,000	37,240	1.3300	3,106	3,059	3,106	3,129	3,129	12	3,129.4	0.76%
1994-05-24	0	1.310	1.310	1.320	1.300	1.310	106,000	138,020	1.3021	3,082	3,082	3,106	3,059	3,082	45	3,063.7	0.00%
1994-05-23	0	1.310	1.310	1.320	1.310	1.320	92,000	120,820	1.3133	3,082	3,082	3,106	3,082	3,106	39	3,090.0	0.77%
1994-05-20	0	1.300	1.300	1.340	1.300	1.300	2,000	2,600	1.3000	3,059	3,059	3,153	3,059	3,059	1	3,058.8	0.00%
1994-05-19	0	1.300	1.300	1.310	1.280	1.320	1,008,000	1,308,060	1.2977	3,059	3,059	3,082	3,012	3,106	428	3,053.3	0.00%
1994-05-18	0	1.300	1.280	1.330	1.290	1.330	220,000	285,800	1.2991	3,059	3,012	3,129	3,035	3,129	94	3,056.6	0.00%
1994-05-17	0	1.300	1.270	1.300	-	-	142,000	184,600	1.3000	3,059	2,988	3,059	-	-	60	3,058.8	0.00%
1994-05-16	0	1.300	1.250	1.310	1.280	1.360	350,000	451,900	1.2911	3,059	2,941	3,082	3,012	3,200	149	3,037.9	-2.99%
1994-05-13	0	1.340	1.340	1.350	1.320	1.350	1,030,000	1,375,800	1.3357	3,153	3,153	3,176	3,106	3,176	438	3,142.8	1.52%
1994-05-12	0	1.320	1.310	1.320	1.310	1.350	450,000	594,600	1.3213	3,106	3,082	3,106	3,082	3,176	191	3,109.0	-1.49%
1994-05-11	0	1.340	1.330	1.350	1.310	1.340	1,622,000	2,143,540	1.3215	3,153	3,129	3,176	3,082	3,153	689	3,109.5	1.52%
1994-05-10	0	1.320	1.300	1.320	1.260	1.320	230,000	294,700	1.2813	3,106	3,059	3,106	2,965	3,106	98	3,014.8	3.13%
1994-05-09	0	1.280	1.260	1.280	1.250	1.280	132,000	166,680	1.2627	3,012	2,965	3,012	2,941	3,012	56	2,971.1	1.59%
1994-05-06	0	1.260	1.260	1.270	1.220	1.260	804,000	1,001,840	1.2461	2,965	2,965	2,988	2,871	2,965	342	2,931.9	3.28%
1994-05-05	0	1.220	1.200	1.230	1.210	1.230	440,000	537,760	1.2222	2,871	2,823	2,894	2,847	2,894	187	2,875.7	-0.81%
1994-05-04	0	1.230	1.200	1.230	1.210	1.230	116,000	141,080	1.2162	2,894	2,823	2,894	2,847	2,894	49	2,861.6	-0.81%
1994-05-03	0	1.240	1.220	1.240	1.220	1.240	68,000	83,460	1.2274	2,918	2,871	2,918	2,871	2,918	29	2,887.8	0.00%
1994-05-02	0	1.240	1.240	1.250	1.240	1.240	120,000	148,800	1.2400	2,918	2,918	2,941	2,918	2,918	51	2,917.6	0.00%
1994-04-29	0	1.240	1.230	1.240	1.240	1.260	170,000	212,000	1.2471	2,918	2,894	2,918	2,918	2,965	72	2,934.2	-0.80%
1994-04-28	0	1.250	1.230	1.290	1.250	1.250	140,000	175,000	1.2500	2,941	2,894	3,035	2,941	2,941	60	2,941.1	-2.34%
1994-04-27	0	1.280	1.250	1.280	1.230	1.290	584,000	736,680	1.2614	3,012	2,941	3,012	2,894	3,035	248	2,968.0	4.07%
1994-04-26	0	1.230	1.230	1.250	1.180	1.220	50,000	59,700	1.1940	2,894	2,894	2,941	2,776	2,871	21	2,809.4	2.50%
1994-04-25	0	1.200	1.190	1.200	1.200	1.220	120,000	144,400	1.2033	2,823	2,800	2,823	2,823	2,871	51	2,831.3	-2.44%
1994-04-22	0	1.230	1.250	1.270	1.200	1.250	160,000	193,680	1.2105	2,894	2,941	2,988	2,823	2,941	68	2,848.2	2.50%
1994-04-21	0	1.200	1.180	1.200	1.120	1.200	280,000	319,100	1.1396	2,823	2,776	2,823	2,635	2,823	119	2,681.5	-2.44%
1994-04-20	0	1.230	1.210	1.230	1.210	1.230	80,000	98,060	1.2258	2,894	2,847	2,894	2,847	2,894	34	2,884.1	-0.81%
1994-04-19	0	1.240	-	1.240	-	-	0	0	-	2,918	-	2,918	-	-	0	-	-1.59%
1994-04-18	0	1.260	1.240	1.260	1.210	1.260	164,000	200,540	1.2228	2,965	2,918	2,965	2,847	2,965	70	2,877.1	0.00%
1994-04-15	0	1.260	1.250	1.260	1.240	1.260	30,000	37,400	1.2467	2,965	2,941	2,965	2,918	2,965	13	2,933.3	1.61%
1994-04-14	0	1.240	1.240	1.280	1.070	1.250	486,000	570,820	1.1745	2,918	2,918	3,012	2,518	2,941	207	2,763.5	-3.88%
1994-04-13	0	1.290	1.280	1.300	1.290	1.290	20,000	25,800	1.2900	3,035	3,012	3,059	3,035	3,035	9	3,035.2	2.38%
1994-04-12	0	1.260	1.250	1.260	1.240	1.270	182,000	228,260	1.2542	2,965	2,941	2,965	2,918	2,988	77	2,950.9	0.80%
1994-04-11	0	1.250	1.250	1.260	1.200	1.260	124,000	153,600	1.2387	2,941	2,941	2,965	2,823	2,965	53	2,914.6	0.81%
1994-04-08	0	1.240	1.200	1.240	1.250	1.270	24,000	30,080	1.2533	2,918	2,823	2,918	2,941	2,988	10	2,949.0	0.00%
1994-04-07	0	1.240	1.220	1.240	1.210	1.240	200,000	244,540	1.2227	2,918	2,871	2,918	2,847	2,918	85	2,876.9	-0.80%
1994-04-06	0	1.250	1.200	1.250	1.200	1.250	80,000	98,320	1.2290	2,941	2,823	2,941	2,823	2,941	34	2,891.7	1.63%
1994-03-31	0	1.230	1.230	1.240	1.200	1.240	50,000	60,780	1.2156	2,894	2,894	2,918	2,823	2,918	21	2,860.2	2.50%
1994-03-30	0	1.200	1.190	1.200	1.150	1.200	442,000	515,340	1.1659	2,823	2,800	2,823	2,706	2,823	188	2,743.3	-1.64%
1994-03-29	0	1.220	1.220	1.230	1.150	1.260	2,666,000	3,135,780	1.1762	2,871	2,871	2,894	2,706	2,965	1,133	2,767.5	-3.94%
1994-03-28	0	1.270	1.270	1.280	1.250	1.290	4,304,000	5,361,540	1.2457	2,988	2,988	3,012	2,941	3,035	1,829	2,931.0	-1.55%
1994-03-25	0	1.290	1.290	1.300	1.250	1.300	204,000	256,960	1.2596	3,035	3,035	3,059	2,941	3,059	87	2,963.7	-0.77%
1994-03-24	0	1.300	-	1.300	-	-	0	0	-	3,059	-	3,059	-	-	0	-	-2.99%
1994-03-23	0	1.340	-	1.340	1.330	1.340	176,000	205,340	1.1667	3,153	-	3,153	3,129	3,153	75	2,745.1	0.00%
1994-03-22	0	1.340	1.340	1.350	1.300	1.320	1,134,000	1,480,040	1.3051	3,153	3,153	3,176	3,059	3,106	482	3,070.9	3.08%
1994-03-21	0	1.300	1.300	1.310	1.300	1.310	234,000	304,920	1.3031	3,059	3,059	3,082	3,059	3,082	99	3,066.0	-2.99%
1994-03-18	0	1.340	1.340	1.350	1.310	1.350	710,000	953,100	1.3424	3,153	3,153	3,176	3,082	3,176	302	3,158.5	-4.29%
1994-03-17	0	1.400	1.390	1.400	1.390	1.430	90,000	125,800	1.3978	3,294	3,271	3,294	3,271	3,365	38	3,288.8	-0.71%
1994-03-16	0	1.410	1.400	1.410	1.380	1.410	250,000	348,320	1.3933	3,318	3,294	3,318	3,247	3,318	106	3,278.2	-0.70%
1994-03-15	0	1.420	1.400	1.420	1.430	1.430	20,000	28,600	1.4300	3,341	3,294	3,341	3,365	3,365	9	3,364.6	-0.70%
1994-03-14	0	1.430	1.400	1.430	-	-	0	0	-	3,365	3,294	3,365	-	-	0	-	0.00%
1994-03-11	0	1.430	1.430	1.440	1.420	1.430	184,000	261,880	1.4233	3,365	3,365	3,388	3,341	3,365	78	3,348.8	-0.69%
1994-03-10	0	1.440	1.430	1.440	1.430	1.450	554,000	797,020	1.4387	3,388	3,365	3,388	3,365	3,412	235	3,385.0	0.00%
1994-03-09	0	1.440	1.440	1.450	1.420	1.450	644,000	926,920	1.4393	3,388	3,388	3,412	3,341	3,412	274	3,386.6	0.00%
1994-03-08	0	1.440	1.440	1.450	1.410	1.450	234,000	334,100	1.4278	3,388	3,388	3,412	3,318	3,412	99	3,359.4	1.41%
1994-03-07	0	1.420	1.420	1.430	1.400	1.430	712,000	1,007,340	1.4148	3,341	3,341	3,365	3,294	3,365	303	3,328.9	0.00%
1994-03-04	0	1.420	1.410	1.420	1.410	1.420	944,000	1,332,180	1.4112	3,341	3,318	3,341	3,318	3,341	401	3,320.4	0.00%
1994-03-03	0	1.420	1.410	1.420	1.380	1.420	414,000	580,920	1.4032	3,341	3,318	3,341	3,247	3,341	176	3,301.6	-0.70%
1994-03-02	0	1.430	1.430	1.440	1.400	1.430	40,000	56,900	1.4225	3,365	3,365	3,388	3,294	3,365	17	3,347.0	-0.69%
1994-03-01	0	1.440	1.440	1.450	1.430	1.460	482,000	698,800	1.4498	3,388	3,388	3,412	3,365	3,435	205	3,411.2	-2.04%
1994-02-28	0	1.470	1.460	1.480	1.410	1.470	1,784,000	2,585,780	1.4494	3,459	3,435	3,482	3,318	3,459	758	3,410.4	2.80%
1994-02-25	0	1.430	1.420	1.430	1.380	1.430	156,000	217,920	1.3969	3,365	3,341	3,365	3,247	3,365	66	3,286.8	1.42%
1994-02-24	0	1.410	1.410	1.420	1.400	1.420	892,000	1,251,400	1.4029	3,318	3,318	3,341	3,294	3,341	379	3,300.9	0.00%
1994-02-23	0	1.410	1.400	1.420	1.390	1.450	568,000	803,720	1.4150	3,318	3,294	3,341	3,271	3,412	241	3,329.4	-1.40%
1994-02-22	0	1.430	1.430	1.440	1.400	1.450	1,442,000	2,049,280	1.4211	3,365	3,365	3,388	3,294	3,412	613	3,343.8	-1.38%
1994-02-21	0	1.450	1.440	1.450	1.440	1.470	974,000	1,412,500	1.4502	3,412	3,388	3,412	3,388	3,459	414	3,412.2	-2.03%
1994-02-18	0	1.480	1.470	1.480	1.450	1.530	988,000	1,469,580	1.4874	3,482	3,459	3,482	3,412	3,600	420	3,499.8	-1.99%
1994-02-17	0	1.510	1.510	1.520	1.450	1.510	990,000	1,466,000	1.4808	3,553	3,553	3,576	3,412	3,553	421	3,484.2	1.34%
1994-02-16	0	1.490	1.490	1.500	1.470	1.540	1,784,000	2,690,960	1.5084	3,506	3,506	3,529	3,459	3,623	758	3,549.1	2.05%
1994-02-15	0	1.460	1.460	1.470	1.430	1.520	984,000	1,457,220	1.4809	3,435	3,435	3,459	3,365	3,576	418	3,484.4	2.82%
1994-02-14	0	1.420	1.420	1.430	1.420	1.450	1,492,000	2,140,380	1.4346	3,341	3,341	3,365	3,341	3,412	634	3,375.4	-2.74%
1994-02-09	0	1.460	1.450	1.460	1.400	1.490	778,000	1,126,340	1.4477	3,435	3,412	3,435	3,294	3,506	331	3,406.4	4.29%
1994-02-08	0	1.400	1.400	1.430	1.340	1.400	1,532,000	2,082,460	1.3593	3,294	3,294	3,365	3,153	3,294	651	3,198.3	0.00%
1994-02-07	0	1.400	1.390	1.400	1.380	1.480	4,988,000	6,988,280	1.4010	3,294	3,271	3,294	3,247	3,482	2,120	3,296.5	-6.04%
1994-02-04	0	1.490	-	1.490	1.460	1.570	8,850,000	13,503,960	1.5259	3,506	-	3,506	3,435	3,694	3,761	3,590.2	-1.32%
1994-02-03	0	1.510	1.510	1.520	1.410	1.570	13,104,000	19,718,460	1.5048	3,553	3,553	3,576	3,318	3,694	5,569	3,540.6	7.86%
1994-02-02	0	1.400	1.400	1.410	1.210	1.440	38,826,000	53,370,800	1.3746	3,294	3,294	3,318	2,847	3,388	16,501	3,234.3

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---