Zhong Ji Longevity Science Group Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00767	1995-11-20			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
2026-02-13	0	0.460	0.430	0.460	-	-	0	0	-	0.460	0.430	0.460	-	-	0	-	0.00%
2026-02-12	0	0.460	0.455	0.460	0.450	0.460	350,000	160,050	0.4573	0.460	0.455	0.460	0.450	0.460	350,000	0.4573	0.00%
2026-02-11	0	0.460	0.460	0.470	0.460	0.475	660,000	306,850	0.4649	0.460	0.460	0.470	0.460	0.475	660,000	0.4649	-4.17%
2026-02-10	0	0.480	0.475	0.480	-	-	0	0	-	0.480	0.475	0.480	-	-	0	-	-1.03%
2026-02-09	0	0.485	0.480	0.490	0.480	0.485	110,000	53,050	0.4823	0.485	0.480	0.490	0.480	0.485	110,000	0.4823	2.11%
2026-02-06	0	0.475	0.475	0.490	0.475	0.475	74,005	35,072	0.4739	0.475	0.475	0.490	0.475	0.475	74,005	0.4739	-3.06%
2026-02-05	0	0.490	0.470	0.490	0.485	0.490	80,000	38,850	0.4856	0.490	0.470	0.490	0.485	0.490	80,000	0.4856	1.03%
2026-02-04	0	0.485	0.475	0.485	0.470	0.490	472,000	226,320	0.4795	0.485	0.475	0.485	0.470	0.490	472,000	0.4795	-3.00%
2026-02-03	0	0.500	0.495	0.510	0.470	0.500	360,000	173,200	0.4811	0.500	0.495	0.510	0.470	0.500	360,000	0.4811	4.17%
2026-02-02	0	0.480	0.475	0.480	0.475	0.480	390,000	186,150	0.4773	0.480	0.475	0.480	0.475	0.480	390,000	0.4773	-2.04%
2026-01-30	0	0.490	0.480	0.490	0.480	0.490	140,001	68,000	0.4857	0.490	0.480	0.490	0.480	0.490	140,001	0.4857	-1.01%
2026-01-29	0	0.495	0.480	0.495	0.475	0.495	323,000	157,605	0.4879	0.495	0.480	0.495	0.475	0.495	323,000	0.4879	0.00%
2026-01-28	0	0.495	0.475	0.495	0.475	0.495	640,446	311,854	0.4869	0.495	0.475	0.495	0.475	0.495	640,446	0.4869	-1.00%
2026-01-27	0	0.500	0.490	0.500	0.490	0.500	30,000	14,800	0.4933	0.500	0.490	0.500	0.490	0.500	30,000	0.4933	0.00%
2026-01-26	0	0.500	0.485	0.500	0.490	0.510	380,500	188,585	0.4956	0.500	0.485	0.500	0.490	0.510	380,500	0.4956	-1.96%
2026-01-23	0	0.510	0.500	0.520	0.500	0.510	192,000	97,060	0.5055	0.510	0.500	0.520	0.500	0.510	192,000	0.5055	-3.77%
2026-01-22	0	0.530	0.495	0.530	0.490	0.530	81,000	40,465	0.4996	0.530	0.495	0.530	0.490	0.530	81,000	0.4996	6.00%
2026-01-21	0	0.500	0.485	0.500	0.475	0.500	802,000	396,560	0.4945	0.500	0.485	0.500	0.475	0.500	802,000	0.4945	0.00%
2026-01-20	0	0.500	0.485	0.500	0.500	0.500	149,000	74,320	0.4988	0.500	0.485	0.500	0.500	0.500	149,000	0.4988	0.00%
2026-01-19	0	0.500	0.500	0.510	0.495	0.500	243,000	120,490	0.4958	0.500	0.500	0.510	0.495	0.500	243,000	0.4958	-1.96%
2026-01-16	0	0.510	0.510	0.530	0.510	0.510	114,000	58,060	0.5093	0.510	0.510	0.530	0.510	0.510	114,000	0.5093	-3.77%
2026-01-15	0	0.530	0.510	0.540	0.510	0.530	239,000	126,010	0.5272	0.530	0.510	0.540	0.510	0.530	239,000	0.5272	0.00%
2026-01-14	0	0.530	0.520	0.530	0.530	0.540	250,000	133,600	0.5344	0.530	0.520	0.530	0.530	0.540	250,000	0.5344	-1.85%
2026-01-13	0	0.540	0.530	0.550	0.530	0.540	370,062	199,331	0.5386	0.540	0.530	0.550	0.530	0.540	370,062	0.5386	-1.82%
2026-01-12	0	0.550	0.530	0.550	0.510	0.550	628,025	337,612	0.5376	0.550	0.530	0.550	0.510	0.550	628,025	0.5376	7.84%
2026-01-09	0	0.510	0.510	0.530	0.485	0.520	539,000	274,360	0.5090	0.510	0.510	0.530	0.485	0.520	539,000	0.5090	2.00%
2026-01-08	0	0.500	0.490	0.500	0.470	0.500	164,000	80,470	0.4907	0.500	0.490	0.500	0.470	0.500	164,000	0.4907	0.00%
2026-01-07	0	0.500	0.490	0.500	0.490	0.500	210,000	103,300	0.4919	0.500	0.490	0.500	0.490	0.500	210,000	0.4919	0.00%
2026-01-06	0	0.500	0.500	0.510	0.490	0.510	330,000	165,050	0.5002	0.500	0.500	0.510	0.490	0.510	330,000	0.5002	0.00%
2026-01-05	0	0.500	0.500	0.520	0.500	0.540	762,000	403,500	0.5295	0.500	0.500	0.520	0.500	0.540	762,000	0.5295	0.00%
2026-01-02	0	0.500	0.490	0.500	0.490	0.500	40,000	19,650	0.4913	0.500	0.490	0.500	0.490	0.500	40,000	0.4913	0.00%
2025-12-31	0	0.500	0.485	0.500	0.480	0.500	320,000	154,200	0.4819	0.500	0.485	0.500	0.480	0.500	320,000	0.4819	0.00%
2025-12-30	0	0.500	0.480	0.500	0.485	0.510	400,000	197,550	0.4939	0.500	0.480	0.500	0.485	0.510	400,000	0.4939	-1.96%
2025-12-29	0	0.510	0.490	0.510	0.490	0.510	30,000	15,100	0.5033	0.510	0.490	0.510	0.490	0.510	30,000	0.5033	0.00%
2025-12-24	0	0.510	0.490	0.510	0.510	0.510	10,000	5,100	0.5100	0.510	0.490	0.510	0.510	0.510	10,000	0.5100	3.03%
2025-12-23	0	0.495	0.485	0.500	0.490	0.510	190,000	94,800	0.4989	0.495	0.485	0.500	0.490	0.510	190,000	0.4989	-1.00%
2025-12-22	0	0.500	0.490	0.510	0.500	0.510	160,000	80,300	0.5019	0.500	0.490	0.510	0.500	0.510	160,000	0.5019	-1.96%
2025-12-19	0	0.510	0.510	0.520	0.500	0.520	46,937	24,005	0.5114	0.510	0.510	0.520	0.500	0.520	46,937	0.5114	-1.92%
2025-12-18	0	0.520	0.500	0.540	-	-	0	0	-	0.520	0.500	0.540	-	-	0	-	0.00%
2025-12-17	0	0.520	0.500	0.560	0.500	0.520	380,000	193,900	0.5103	0.520	0.500	0.560	0.500	0.520	380,000	0.5103	1.96%
2025-12-16	0	0.510	0.500	0.510	0.500	0.520	160,000	80,500	0.5031	0.510	0.500	0.510	0.500	0.520	160,000	0.5031	-1.92%
2025-12-15	0	0.520	0.510	0.540	0.520	0.520	30,037	15,618	0.5200	0.520	0.510	0.540	0.520	0.520	30,037	0.5200	0.00%
2025-12-12	0	0.520	0.510	0.540	0.520	0.530	230,000	120,600	0.5243	0.520	0.510	0.540	0.520	0.530	230,000	0.5243	1.96%
2025-12-11	0	0.510	0.500	0.520	0.510	0.520	170,000	87,500	0.5147	0.510	0.500	0.520	0.510	0.520	170,000	0.5147	0.00%
2025-12-10	0	0.510	0.510	0.520	0.510	0.530	174,000	89,920	0.5168	0.510	0.510	0.520	0.510	0.530	174,000	0.5168	-1.92%
2025-12-09	0	0.520	0.510	0.520	0.520	0.520	590,000	306,800	0.5200	0.520	0.510	0.520	0.520	0.520	590,000	0.5200	0.00%
2025-12-08	0	0.520	0.520	0.550	0.510	0.550	472,000	251,600	0.5331	0.520	0.520	0.550	0.510	0.550	472,000	0.5331	-1.89%
2025-12-05	0	0.530	0.520	0.530	0.530	0.540	94,000	50,000	0.5319	0.530	0.520	0.530	0.530	0.540	94,000	0.5319	-1.85%
2025-12-04	0	0.540	0.540	0.560	0.530	0.560	190,000	101,600	0.5347	0.540	0.540	0.560	0.530	0.560	190,000	0.5347	-1.82%
2025-12-03	0	0.550	0.540	0.550	0.550	0.580	860,000	479,500	0.5576	0.550	0.540	0.550	0.550	0.580	860,000	0.5576	-5.17%
2025-12-02	0	0.580	0.560	0.590	0.570	0.610	1,010,025	590,913	0.5850	0.580	0.560	0.590	0.570	0.610	1,010,025	0.5850	1.75%
2025-12-01	0	0.570	0.560	0.570	0.570	0.610	807,000	478,290	0.5927	0.570	0.560	0.570	0.570	0.610	807,000	0.5927	-1.72%
2025-11-28	0	0.580	0.580	0.590	0.560	0.600	1,075,000	632,550	0.5884	0.580	0.580	0.590	0.560	0.600	1,075,000	0.5884	5.45%
2025-11-27	0	0.550	0.540	0.560	0.540	0.550	146,000	79,480	0.5444	0.550	0.540	0.560	0.540	0.550	146,000	0.5444	-3.51%
2025-11-26	0	0.570	0.540	0.570	0.550	0.570	150,000	84,200	0.5613	0.570	0.540	0.570	0.550	0.570	150,000	0.5613	3.64%
2025-11-25	0	0.550	0.540	0.580	0.540	0.560	120,000	65,300	0.5442	0.550	0.540	0.580	0.540	0.560	120,000	0.5442	-1.79%
2025-11-24	0	0.560	0.550	0.570	0.530	0.580	228,077	125,698	0.5511	0.560	0.550	0.570	0.530	0.580	228,077	0.5511	1.82%
2025-11-21	0	0.550	0.530	0.570	0.530	0.550	890,000	477,900	0.5370	0.550	0.530	0.570	0.530	0.550	890,000	0.5370	3.77%
2025-11-20	0	0.530	0.530	0.540	0.520	0.610	1,430,000	805,400	0.5632	0.530	0.530	0.540	0.520	0.610	1,430,000	0.5632	-8.62%
2025-11-19	0	0.580	0.580	0.590	0.580	0.610	520,000	310,100	0.5963	0.580	0.580	0.590	0.580	0.610	520,000	0.5963	1.75%
2025-11-18	0	0.570	0.570	0.580	0.570	0.600	4,228,000	2,454,240	0.5805	0.570	0.570	0.580	0.570	0.600	4,228,000	0.5805	-1.72%
2025-11-17	0	0.580	0.570	0.590	0.540	0.630	2,282,470	1,306,384	0.5724	0.580	0.570	0.590	0.540	0.630	2,282,470	0.5724	-6.45%
2025-11-14	0	0.620	0.560	0.620	0.550	0.620	576,000	335,380	0.5823	0.620	0.560	0.620	0.550	0.620	576,000	0.5823	10.71%
2025-11-13	0	0.560	0.540	0.560	0.540	0.560	600,000	328,200	0.5470	0.560	0.540	0.560	0.540	0.560	600,000	0.5470	1.82%
2025-11-12	0	0.550	0.540	0.550	0.530	0.560	1,020,000	553,200	0.5424	0.550	0.540	0.550	0.530	0.560	1,020,000	0.5424	0.00%
2025-11-11	0	0.550	0.530	0.590	0.550	0.610	1,640,000	938,400	0.5722	0.550	0.530	0.590	0.550	0.610	1,640,000	0.5722	-3.51%
2025-11-10	0	0.570	0.560	0.580	0.550	0.630	374,000	213,400	0.5706	0.570	0.560	0.580	0.550	0.630	374,000	0.5706	-5.00%
2025-11-07	0	0.600	0.590	0.600	0.520	0.610	1,140,000	656,440	0.5758	0.600	0.590	0.600	0.520	0.610	1,140,000	0.5758	11.11%
2025-11-06	0	0.540	0.520	0.550	0.520	0.540	426,000	226,900	0.5326	0.540	0.520	0.550	0.520	0.540	426,000	0.5326	1.89%
2025-11-05	0	0.530	0.520	0.540	0.500	0.530	150,000	77,800	0.5187	0.530	0.520	0.540	0.500	0.530	150,000	0.5187	0.00%
2025-11-04	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2025-11-03	0	0.530	0.530	0.550	0.500	0.530	130,000	68,600	0.5277	0.530	0.530	0.550	0.500	0.530	130,000	0.5277	1.92%
2025-10-31	0	0.520	0.500	0.550	0.500	0.520	190,000	97,500	0.5132	0.520	0.500	0.550	0.500	0.520	190,000	0.5132	1.96%
2025-10-30	0	0.510	0.510	0.530	0.510	0.510	70,000	36,000	0.5143	0.510	0.510	0.530	0.510	0.510	70,000	0.5143	0.00%
2025-10-28	0	0.510	0.510	0.530	0.510	0.540	260,062	138,531	0.5327	0.510	0.510	0.530	0.510	0.540	260,062	0.5327	-5.56%
2025-10-27	0	0.540	0.540	0.550	0.530	0.560	590,025	319,313	0.5412	0.540	0.540	0.550	0.530	0.560	590,025	0.5412	3.85%
2025-10-24	0	0.520	0.520	0.540	0.520	0.530	290,000	151,100	0.5210	0.520	0.520	0.540	0.520	0.530	290,000	0.5210	1.96%
2025-10-23	0	0.510	0.510	0.540	-	-	0	0	-	0.510	0.510	0.540	-	-	0	-	0.00%
2025-10-22	0	0.510	0.510	0.520	0.500	0.540	280,000	147,900	0.5282	0.510	0.510	0.520	0.500	0.540	280,000	0.5282	-3.77%
2025-10-21	0	0.530	0.530	0.550	0.510	0.530	189,000	97,450	0.5156	0.530	0.530	0.550	0.510	0.530	189,000	0.5156	1.92%
2025-10-20	0	0.520	0.510	0.540	0.510	0.540	293,000	154,200	0.5263	0.520	0.510	0.540	0.510	0.540	293,000	0.5263	1.96%
2025-10-17	0	0.510	0.510	0.520	0.500	0.560	410,163	215,091	0.5244	0.510	0.510	0.520	0.500	0.560	410,163	0.5244	-8.93%
2025-10-16	0	0.560	0.530	0.580	0.540	0.590	550,000	307,800	0.5596	0.560	0.530	0.580	0.540	0.590	550,000	0.5596	3.70%
2025-10-15	0	0.540	0.530	0.550	0.510	0.570	902,000	487,000	0.5399	0.540	0.530	0.550	0.510	0.570	902,000	0.5399	0.00%
2025-10-14	0	0.540	0.540	0.580	0.540	0.550	160,001	86,600	0.5412	0.540	0.540	0.580	0.540	0.550	160,001	0.5412	-1.82%
2025-10-13	0	0.550	0.550	0.560	0.540	0.570	450,000	251,000	0.5578	0.550	0.550	0.560	0.540	0.570	450,000	0.5578	-3.51%
2025-10-10	0	0.570	0.570	0.580	0.570	0.580	40,018	22,909	0.5725	0.570	0.570	0.580	0.570	0.580	40,018	0.5725	-1.72%
2025-10-09	0	0.580	0.570	0.590	0.580	0.580	270,000	156,600	0.5800	0.580	0.570	0.590	0.580	0.580	270,000	0.5800	1.75%
2025-10-08	0	0.570	0.570	0.590	0.570	0.590	242,000	140,860	0.5821	0.570	0.570	0.590	0.570	0.590	242,000	0.5821	-3.39%
2025-10-06	0	0.590	0.580	0.590	0.570	0.590	227,925	133,188	0.5844	0.590	0.580	0.590	0.570	0.590	227,925	0.5844	0.00%
2025-10-03	0	0.590	0.580	0.600	0.580	0.590	127,000	73,550	0.5791	0.590	0.580	0.600	0.580	0.590	127,000	0.5791	1.72%
2025-10-02	0	0.580	0.580	0.600	0.560	0.590	460,020	266,110	0.5785	0.580	0.580	0.600	0.560	0.590	460,020	0.5785	-1.69%
2025-09-30	0	0.590	0.590	0.600	0.590	0.630	490,000	294,750	0.6015	0.590	0.590	0.600	0.590	0.630	490,000	0.6015	-3.28%
2025-09-29	0	0.610	0.600	0.610	0.610	0.640	826,000	515,080	0.6236	0.610	0.600	0.610	0.610	0.640	826,000	0.6236	1.67%
2025-09-26	0	0.600	0.590	0.600	0.600	0.600	175,318	104,974	0.5988	0.600	0.590	0.600	0.600	0.600	175,318	0.5988	0.00%
2025-09-25	0	0.600	0.590	0.600	0.550	0.600	534,372	313,179	0.5861	0.600	0.590	0.600	0.550	0.600	534,372	0.5861	0.00%
2025-09-24	0	0.600	0.600	0.610	0.580	0.610	700,000	419,600	0.5994	0.600	0.600	0.610	0.580	0.610	700,000	0.5994	0.00%
2025-09-23	0	0.600	0.590	0.600	0.590	0.600	1,660,000	990,100	0.5964	0.600	0.590	0.600	0.590	0.600	1,660,000	0.5964	1.69%
2025-09-22	0	0.590	0.580	0.600	0.560	0.610	1,200,000	706,700	0.5889	0.590	0.580	0.600	0.560	0.610	1,200,000	0.5889	3.51%
2025-09-19	0	0.570	0.560	0.580	0.560	0.570	21,000	11,830	0.5633	0.570	0.560	0.580	0.560	0.570	21,000	0.5633	0.00%
2025-09-18	0	0.570	0.570	0.580	0.550	0.590	464,000	265,260	0.5717	0.570	0.570	0.580	0.550	0.590	464,000	0.5717	-1.72%
2025-09-17	0	0.580	0.560	0.580	0.570	0.580	550,000	316,200	0.5749	0.580	0.560	0.580	0.570	0.580	550,000	0.5749	1.75%
2025-09-16	0	0.570	0.560	0.570	0.560	0.600	1,124,000	649,940	0.5782	0.570	0.560	0.570	0.560	0.600	1,124,000	0.5782	-3.39%
2025-09-15	0	0.590	0.560	0.590	0.580	0.590	50,250	29,435	0.5858	0.590	0.560	0.590	0.580	0.590	50,250	0.5858	1.72%
2025-09-12	0	0.580	0.580	0.590	0.580	0.590	850,000	494,000	0.5812	0.580	0.580	0.590	0.580	0.590	850,000	0.5812	0.00%
2025-09-11	0	0.580	0.570	0.580	0.580	0.590	1,259,000	738,750	0.5868	0.580	0.570	0.580	0.580	0.590	1,259,000	0.5868	-3.33%
2025-09-10	0	0.600	0.590	0.610	0.600	0.620	420,000	253,700	0.6040	0.600	0.590	0.610	0.600	0.620	420,000	0.6040	0.00%
2025-09-09	0	0.600	0.600	0.610	0.600	0.620	310,000	187,100	0.6035	0.600	0.600	0.610	0.600	0.620	310,000	0.6035	-1.64%
2025-09-08	0	0.610	0.610	0.620	0.610	0.630	163,700	102,076	0.6236	0.610	0.610	0.620	0.610	0.630	163,700	0.6236	-3.17%
2025-09-05	0	0.630	0.630	0.640	0.610	0.640	434,000	270,920	0.6242	0.630	0.630	0.640	0.610	0.640	434,000	0.6242	1.61%
2025-09-04	0	0.620	0.610	0.620	0.620	0.650	1,220,012	774,507	0.6348	0.620	0.610	0.620	0.620	0.650	1,220,012	0.6348	1.64%
2025-09-03	0	0.610	0.610	0.630	0.600	0.630	240,000	146,500	0.6104	0.610	0.610	0.630	0.600	0.630	240,000	0.6104	0.00%
2025-09-02	0	0.610	0.610	0.630	0.610	0.620	170,025	104,114	0.6123	0.610	0.610	0.630	0.610	0.620	170,025	0.6123	-3.17%
2025-09-01	0	0.630	0.620	0.630	0.610	0.630	1,014,001	637,560	0.6288	0.630	0.620	0.630	0.610	0.630	1,014,001	0.6288	5.00%
2025-08-29	0	0.600	0.600	0.630	0.590	0.610	310,000	185,700	0.5990	0.600	0.600	0.630	0.590	0.610	310,000	0.5990	0.00%
2025-08-28	0	0.600	0.590	0.600	0.580	0.610	370,000	220,000	0.5946	0.600	0.590	0.600	0.580	0.610	370,000	0.5946	3.45%
2025-08-27	0	0.580	0.570	0.580	0.570	0.590	810,000	471,000	0.5815	0.580	0.570	0.580	0.570	0.590	810,000	0.5815	-1.69%
2025-08-26	0	0.590	0.580	0.590	0.590	0.600	910,000	540,500	0.5940	0.590	0.580	0.590	0.590	0.600	910,000	0.5940	-1.67%
2025-08-25	0	0.600	0.600	0.610	0.600	0.610	530,853	319,377	0.6016	0.600	0.600	0.610	0.600	0.610	530,853	0.6016	-1.64%
2025-08-22	0	0.610	0.600	0.630	0.610	0.620	530,000	324,200	0.6117	0.610	0.600	0.630	0.610	0.620	530,000	0.6117	0.00%
2025-08-21	0	0.610	0.610	0.620	0.590	0.650	2,385,612	1,478,791	0.6199	0.610	0.610	0.620	0.590	0.650	2,385,612	0.6199	-1.61%
2025-08-20	0	0.620	0.620	0.630	0.600	0.670	1,869,000	1,210,530	0.6477	0.620	0.620	0.630	0.600	0.670	1,869,000	0.6477	-4.62%
2025-08-19	0	0.650	0.640	0.650	0.580	0.660	3,480,000	2,176,900	0.6255	0.650	0.640	0.650	0.580	0.660	3,480,000	0.6255	8.33%
2025-08-18	0	0.600	0.590	0.610	0.590	0.650	2,277,000	1,422,580	0.6248	0.600	0.590	0.610	0.590	0.650	2,277,000	0.6248	-1.64%
2025-08-15	0	0.610	0.590	0.620	0.570	0.610	1,050,000	617,200	0.5878	0.610	0.590	0.620	0.570	0.610	1,050,000	0.5878	5.17%
2025-08-14	0	0.580	0.580	0.590	0.580	0.590	730,000	426,800	0.5847	0.580	0.580	0.590	0.580	0.590	730,000	0.5847	-3.33%
2025-08-13	0	0.600	0.590	0.610	0.590	0.620	490,062	293,231	0.5984	0.600	0.590	0.610	0.590	0.620	490,062	0.5984	0.00%
2025-08-12	0	0.600	0.600	0.610	0.570	0.620	1,047,000	633,830	0.6054	0.600	0.600	0.610	0.570	0.620	1,047,000	0.6054	5.26%
2025-08-11	0	0.570	0.570	0.580	0.570	0.580	800,180	462,995	0.5786	0.570	0.570	0.580	0.570	0.580	800,180	0.5786	-1.72%
2025-08-08	0	0.580	0.580	0.590	0.580	0.590	690,000	406,200	0.5887	0.580	0.580	0.590	0.580	0.590	690,000	0.5887	-3.33%
2025-08-07	0	0.600	0.580	0.610	0.580	0.600	460,000	273,300	0.5941	0.600	0.580	0.610	0.580	0.600	460,000	0.5941	1.69%
2025-08-06	0	0.590	0.590	0.600	0.560	0.620	2,049,000	1,211,950	0.5915	0.590	0.590	0.600	0.560	0.620	2,049,000	0.5915	-1.67%
2025-08-05	0	0.600	0.600	0.620	0.560	0.720	11,070,062	7,025,968	0.6347	0.600	0.600	0.620	0.560	0.720	11,070,062	0.6347	11.11%
2025-08-04	0	0.540	0.510	0.560	0.460	0.580	3,657,000	1,904,460	0.5208	0.540	0.510	0.560	0.460	0.580	3,657,000	0.5208	12.50%
2025-08-01	0	0.480	0.480	0.485	0.480	0.485	240,025	115,661	0.4819	0.480	0.480	0.485	0.480	0.485	240,025	0.4819	-1.03%
2025-07-31	0	0.485	0.485	0.495	0.485	0.490	390,124	190,457	0.4882	0.485	0.485	0.495	0.485	0.490	390,124	0.4882	-4.90%
2025-07-30	0	0.510	0.485	0.510	0.485	0.520	580,000	285,400	0.4921	0.510	0.485	0.510	0.485	0.520	580,000	0.4921	5.15%
2025-07-29	0	0.485	0.480	0.490	0.485	0.490	280,001	136,100	0.4861	0.485	0.480	0.490	0.485	0.490	280,001	0.4861	0.00%
2025-07-28	0	0.485	0.480	0.485	0.470	0.490	656,000	320,090	0.4879	0.485	0.480	0.485	0.470	0.490	656,000	0.4879	-3.00%
2025-07-25	0	0.500	0.490	0.500	0.490	0.500	370,000	184,850	0.4996	0.500	0.490	0.500	0.490	0.500	370,000	0.4996	3.09%
2025-07-24	0	0.485	0.490	0.495	0.480	0.520	430,025	213,211	0.4958	0.485	0.490	0.495	0.480	0.520	430,025	0.4958	-3.00%
2025-07-23	0	0.500	0.500	0.510	0.500	0.520	155,000	78,800	0.5084	0.500	0.500	0.510	0.500	0.520	155,000	0.5084	-1.96%
2025-07-22	0	0.510	0.510	0.530	0.510	0.530	5,314,030	2,760,889	0.5195	0.510	0.510	0.530	0.510	0.530	5,314,030	0.5195	5.15%
2025-07-21	0	0.485	0.485	0.520	0.480	0.530	406,000	204,630	0.5040	0.485	0.485	0.520	0.480	0.530	406,000	0.5040	-8.49%
2025-07-18	0	0.530	0.530	0.550	0.530	0.560	1,234,000	667,200	0.5407	0.530	0.530	0.550	0.530	0.560	1,234,000	0.5407	1.92%
2025-07-17	0	0.520	0.485	0.530	0.495	0.520	224,000	114,050	0.5092	0.520	0.485	0.530	0.495	0.520	224,000	0.5092	1.96%
2025-07-16	0	0.510	0.510	0.530	0.510	0.510	30,025	15,311	0.5099	0.510	0.510	0.530	0.510	0.510	30,025	0.5099	0.00%
2025-07-15	0	0.510	0.500	0.510	0.470	0.510	224,050	111,583	0.4980	0.510	0.500	0.510	0.470	0.510	224,050	0.4980	-3.77%
2025-07-14	0	0.530	0.520	0.550	0.530	0.530	38,129	19,963	0.5236	0.530	0.520	0.550	0.530	0.530	38,129	0.5236	0.00%
2025-07-11	0	0.530	0.520	0.540	0.500	0.530	120,487	62,433	0.5182	0.530	0.520	0.540	0.500	0.530	120,487	0.5182	3.92%
2025-07-10	0	0.510	0.510	0.530	0.510	0.530	702,000	367,800	0.5239	0.510	0.510	0.530	0.510	0.530	702,000	0.5239	-3.77%
2025-07-09	0	0.530	0.520	0.530	0.520	0.530	430,000	224,500	0.5221	0.530	0.520	0.530	0.520	0.530	430,000	0.5221	1.92%
2025-07-08	0	0.520	0.530	0.550	0.500	0.530	313,012	160,285	0.5121	0.520	0.530	0.550	0.500	0.530	313,012	0.5121	1.96%
2025-07-07	0	0.510	0.500	0.520	0.500	0.520	453,000	233,140	0.5147	0.510	0.500	0.520	0.500	0.520	453,000	0.5147	-1.92%
2025-07-04	0	0.520	0.520	0.540	0.500	0.520	372,000	191,560	0.5149	0.520	0.520	0.540	0.500	0.520	372,000	0.5149	0.00%
2025-07-03	0	0.520	0.520	0.530	0.500	0.560	1,589,687	847,702	0.5333	0.520	0.520	0.530	0.500	0.560	1,589,687	0.5333	4.00%
2025-07-02	0	0.500	0.490	0.500	0.465	0.500	1,078,000	512,975	0.4759	0.500	0.490	0.500	0.465	0.500	1,078,000	0.4759	7.53%
2025-06-30	0	0.465	0.470	0.475	0.420	0.485	1,311,012	610,265	0.4655	0.465	0.470	0.475	0.420	0.485	1,311,012	0.4655	-7.00%
2025-06-27	0	0.500	0.485	0.500	0.480	0.500	570,000	277,600	0.4870	0.500	0.485	0.500	0.480	0.500	570,000	0.4870	3.09%
2025-06-26	0	0.485	0.485	0.500	0.465	0.500	1,253,000	595,300	0.4751	0.485	0.485	0.500	0.465	0.500	1,253,000	0.4751	-1.02%
2025-06-25	0	0.490	0.490	0.495	0.465	0.490	434,587	208,710	0.4802	0.490	0.490	0.495	0.465	0.490	434,587	0.4802	0.00%
2025-06-24	0	0.490	0.490	0.495	0.485	0.520	893,000	450,285	0.5042	0.490	0.490	0.495	0.485	0.520	893,000	0.5042	1.03%
2025-06-23	0	0.485	0.485	0.510	0.485	0.530	571,000	291,270	0.5101	0.485	0.485	0.510	0.485	0.530	571,000	0.5101	-4.90%
2025-06-20	0	0.510	0.510	0.520	0.495	0.540	507,000	261,990	0.5167	0.510	0.510	0.520	0.495	0.540	507,000	0.5167	-3.77%
2025-06-19	0	0.530	0.500	0.550	0.465	0.560	2,790,012	1,433,555	0.5138	0.530	0.500	0.550	0.465	0.560	2,790,012	0.5138	-5.36%
2025-06-18	0	0.560	0.550	0.560	0.385	0.600	7,486,000	3,725,380	0.4976	0.560	0.550	0.560	0.385	0.600	7,486,000	0.4976	67.16%
2025-06-17	0	0.335	0.330	0.350	0.320	0.440	2,150,000	820,685	0.3817	0.335	0.330	0.350	0.320	0.440	2,150,000	0.3817	-14.10%
2025-06-16	0	0.390	0.345	0.390	0.390	0.550	4,800,000	2,355,150	0.4907	0.390	0.345	0.390	0.390	0.550	4,800,000	0.4907	-22.00%
2025-06-13	0	0.500	0.480	0.500	0.460	0.580	5,978,731	3,128,507	0.5233	0.500	0.480	0.500	0.460	0.580	5,978,731	0.5233	-1.96%
2025-06-12	0	0.510	0.490	0.510	0.380	0.510	9,746,373	4,458,140	0.4574	0.510	0.490	0.510	0.380	0.510	9,746,373	0.4574	36.00%
2025-06-11	0	0.375	0.370	0.380	0.335	0.375	1,760,000	644,190	0.3660	0.375	0.370	0.380	0.335	0.375	1,760,000	0.3660	11.94%
2025-06-10	0	0.335	0.330	0.340	0.335	0.335	51,000	17,055	0.3344	0.335	0.330	0.340	0.335	0.335	51,000	0.3344	0.00%
2025-06-09	0	0.335	0.315	0.335	0.320	0.360	1,138,000	385,640	0.3389	0.335	0.315	0.335	0.320	0.360	1,138,000	0.3389	1.52%
2025-06-06	0	0.330	0.325	0.330	0.320	0.330	410,000	134,650	0.3284	0.330	0.325	0.330	0.320	0.330	410,000	0.3284	8.20%
2025-06-05	0	0.305	0.305	0.325	0.265	0.335	1,930,000	560,490	0.2904	0.305	0.305	0.325	0.265	0.335	1,930,000	0.2904	3.39%
2025-06-04	0	0.295	0.295	0.305	0.295	0.320	770,000	236,850	0.3076	0.295	0.295	0.305	0.295	0.320	770,000	0.3076	-4.84%
2025-06-03	0	0.310	0.310	0.320	0.300	0.335	570,000	181,750	0.3189	0.310	0.310	0.320	0.300	0.335	570,000	0.3189	-7.46%
2025-06-02	0	0.335	0.315	0.375	-	-	0	0	-	0.335	0.315	0.375	-	-	0	-	0.00%
2025-05-30	0	0.335	0.320	0.340	-	-	5,012	1,503	0.2999	0.335	0.320	0.340	-	-	5,012	0.2999	0.00%
2025-05-29	0	0.335	0.330	0.335	0.335	0.335	140,000	46,900	0.3350	0.335	0.330	0.335	0.335	0.335	140,000	0.3350	-1.47%
2025-05-28	0	0.340	0.330	0.340	0.340	0.360	129,000	44,035	0.3414	0.340	0.330	0.340	0.340	0.360	129,000	0.3414	0.00%
2025-05-27	0	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2025-05-26	0	0.340	0.330	0.340	0.330	0.340	30,000	10,100	0.3367	0.340	0.330	0.340	0.330	0.340	30,000	0.3367	7.94%
2025-05-23	0	0.315	0.315	0.340	0.315	0.340	288,000	96,040	0.3335	0.315	0.315	0.340	0.315	0.340	288,000	0.3335	-10.00%
2025-05-22	0	0.350	0.340	0.350	0.350	0.360	550,012	196,553	0.3574	0.350	0.340	0.350	0.350	0.360	550,012	0.3574	-2.78%
2025-05-21	0	0.360	0.345	0.375	0.335	0.365	1,120,000	384,250	0.3431	0.360	0.345	0.375	0.335	0.365	1,120,000	0.3431	-2.70%
2025-05-20	0	0.370	0.360	0.380	0.370	0.370	10,000	3,700	0.3700	0.370	0.360	0.380	0.370	0.370	10,000	0.3700	-2.63%
2025-05-19	0	0.380	0.370	0.380	0.375	0.380	130,000	49,350	0.3796	0.380	0.370	0.380	0.375	0.380	130,000	0.3796	2.70%
2025-05-16	0	0.370	0.355	0.380	-	-	0	0	-	0.370	0.355	0.380	-	-	0	-	0.00%
2025-05-15	0	0.370	0.360	0.375	0.360	0.375	327,000	120,360	0.3681	0.370	0.360	0.375	0.360	0.375	327,000	0.3681	-2.63%
2025-05-14	0	0.380	0.380	0.405	0.380	0.380	14,000	5,240	0.3743	0.380	0.380	0.405	0.380	0.380	14,000	0.3743	-2.56%
2025-05-13	0	0.390	0.375	0.405	0.390	0.390	30,000	11,700	0.3900	0.390	0.375	0.405	0.390	0.390	30,000	0.3900	0.00%
2025-05-12	0	0.390	0.385	0.405	0.370	0.400	550,000	209,300	0.3805	0.390	0.385	0.405	0.370	0.400	550,000	0.3805	2.63%
2025-05-09	0	0.380	0.380	0.400	0.375	0.395	308,000	117,780	0.3824	0.380	0.380	0.400	0.375	0.395	308,000	0.3824	-2.56%
2025-05-08	0	0.390	0.370	0.410	0.370	0.390	86,112	32,600	0.3786	0.390	0.370	0.410	0.370	0.390	86,112	0.3786	0.00%
2025-05-07	0	0.390	0.390	0.400	0.380	0.390	190,625	72,778	0.3818	0.390	0.390	0.400	0.380	0.390	190,625	0.3818	-6.02%
2025-05-06	0	0.415	0.385	0.415	0.415	0.415	10,000	4,150	0.4150	0.415	0.385	0.415	0.415	0.415	10,000	0.4150	6.41%
2025-05-02	0	0.390	0.390	0.420	-	-	0	0	-	0.390	0.390	0.420	-	-	0	-	0.00%
2025-04-30	0	0.390	0.380	0.390	0.390	0.410	814,000	324,520	0.3987	0.390	0.380	0.390	0.390	0.410	814,000	0.3987	-3.70%
2025-04-29	0	0.405	0.400	0.420	0.400	0.450	942,000	394,730	0.4190	0.405	0.400	0.420	0.400	0.450	942,000	0.4190	1.25%
2025-04-28	0	0.400	0.395	0.415	0.365	0.400	650,000	251,600	0.3871	0.400	0.395	0.415	0.365	0.400	650,000	0.3871	3.90%
2025-04-25	0	0.385	0.385	0.395	0.385	0.390	230,000	88,600	0.3852	0.385	0.385	0.395	0.385	0.390	230,000	0.3852	-2.53%
2025-04-24	0	0.395	0.395	0.410	0.395	0.395	20,000	7,900	0.3950	0.395	0.395	0.410	0.395	0.395	20,000	0.3950	0.00%
2025-04-23	0	0.395	0.385	0.395	0.375	0.415	1,290,000	503,500	0.3903	0.395	0.385	0.395	0.375	0.415	1,290,000	0.3903	-1.25%
2025-04-22	0	0.400	0.390	0.420	0.375	0.420	360,000	140,700	0.3908	0.400	0.390	0.420	0.375	0.420	360,000	0.3908	0.00%
2025-04-17	0	0.400	0.390	0.415	0.400	0.400	50,000	20,000	0.4000	0.400	0.390	0.415	0.400	0.400	50,000	0.4000	-1.23%
2025-04-16	0	0.405	0.390	0.405	0.390	0.420	540,000	217,550	0.4029	0.405	0.390	0.405	0.390	0.420	540,000	0.4029	-2.41%
2025-04-15	0	0.415	0.410	0.415	0.390	0.420	446,000	182,340	0.4088	0.415	0.410	0.415	0.390	0.420	446,000	0.4088	3.75%
2025-04-14	0	0.400	0.400	0.410	0.400	0.435	843,012	352,014	0.4176	0.400	0.400	0.410	0.400	0.435	843,012	0.4176	0.00%
2025-04-11	0	0.400	0.395	0.400	0.380	0.400	394,025	155,449	0.3945	0.400	0.395	0.400	0.380	0.400	394,025	0.3945	3.90%
2025-04-10	0	0.385	0.385	0.390	0.380	0.405	320,000	123,240	0.3851	0.385	0.385	0.390	0.380	0.405	320,000	0.3851	11.59%
2025-04-09	0	0.345	0.320	0.360	0.340	0.360	380,287	131,236	0.3451	0.345	0.320	0.360	0.340	0.360	380,287	0.3451	-6.76%
2025-04-08	0	0.370	0.350	0.370	0.355	0.380	179,000	66,215	0.3699	0.370	0.350	0.370	0.355	0.380	179,000	0.3699	-2.63%
2025-04-07	0	0.380	0.340	0.385	0.315	0.390	2,245,000	828,810	0.3692	0.380	0.340	0.385	0.315	0.390	2,245,000	0.3692	-2.56%
2025-04-03	0	0.390	0.390	0.410	0.390	0.420	513,480	204,172	0.3976	0.390	0.390	0.410	0.390	0.420	513,480	0.3976	0.00%
2025-04-02	0	0.390	0.390	0.410	0.390	0.390	250,000	97,500	0.3900	0.390	0.390	0.410	0.390	0.390	250,000	0.3900	-2.50%
2025-04-01	0	0.400	0.400	0.410	0.380	0.390	541,000	208,820	0.3860	0.400	0.400	0.410	0.380	0.390	541,000	0.3860	-1.23%
2025-03-31	0	0.405	0.385	0.420	0.380	0.410	149,000	59,290	0.3979	0.405	0.385	0.420	0.380	0.410	149,000	0.3979	0.00%
2025-03-28	0	0.405	0.405	0.410	0.400	0.410	253,000	101,810	0.4024	0.405	0.405	0.410	0.400	0.410	253,000	0.4024	0.00%
2025-03-27	0	0.405	0.405	0.415	0.405	0.430	386,000	161,540	0.4185	0.405	0.405	0.415	0.405	0.430	386,000	0.4185	-1.22%
2025-03-26	0	0.410	0.400	0.420	0.370	0.440	1,431,000	590,745	0.4128	0.410	0.400	0.420	0.370	0.440	1,431,000	0.4128	10.81%
2025-03-25	0	0.370	0.370	0.400	0.370	0.380	704,077	263,107	0.3737	0.370	0.370	0.400	0.370	0.380	704,077	0.3737	0.00%
2025-03-24	0	0.370	0.370	0.400	0.370	0.375	357,000	132,655	0.3716	0.370	0.370	0.400	0.370	0.375	357,000	0.3716	1.37%
2025-03-21	0	0.365	0.365	0.380	0.365	0.380	150,906	57,017	0.3778	0.365	0.365	0.380	0.365	0.380	150,906	0.3778	-5.19%
2025-03-20	0	0.385	0.385	0.390	0.360	0.400	1,168,780	442,636	0.3787	0.385	0.385	0.390	0.360	0.400	1,168,780	0.3787	2.67%
2025-03-19	0	0.375	0.375	0.395	0.335	0.430	2,326,012	926,444	0.3983	0.375	0.375	0.395	0.335	0.430	2,326,012	0.3983	-6.25%
2025-03-18	0	0.400	0.395	0.400	0.390	0.415	912,037	366,884	0.4023	0.400	0.395	0.400	0.390	0.415	912,037	0.4023	0.00%
2025-03-17	0	0.400	0.395	0.400	0.400	0.415	921,063	375,354	0.4075	0.400	0.395	0.400	0.400	0.415	921,063	0.4075	1.27%
2025-03-14	0	0.395	0.390	0.400	0.385	0.480	4,208,037	1,748,409	0.4155	0.395	0.390	0.400	0.385	0.480	4,208,037	0.4155	-11.24%
2025-03-13	0	0.445	0.440	0.445	0.410	0.485	4,057,200	1,818,263	0.4482	0.445	0.440	0.445	0.410	0.485	4,057,200	0.4482	11.25%
2025-03-12	0	0.400	0.390	0.400	0.320	0.400	3,316,006	1,239,581	0.3738	0.400	0.390	0.400	0.320	0.400	3,316,006	0.3738	25.00%
2025-03-11	0	0.320	0.320	0.330	0.310	0.330	310,000	101,250	0.3266	0.320	0.320	0.330	0.310	0.330	310,000	0.3266	3.23%
2025-03-10	0	0.310	0.300	0.320	0.300	0.375	1,610,024	525,927	0.3267	0.310	0.300	0.320	0.300	0.375	1,610,024	0.3267	1.64%
2025-03-07	0	0.305	0.305	0.310	0.305	0.315	896,025	277,196	0.3094	0.305	0.305	0.310	0.305	0.315	896,025	0.3094	-3.17%
2025-03-06	0	0.315	0.305	0.315	0.305	0.315	634,028	198,533	0.3131	0.315	0.305	0.315	0.305	0.315	634,028	0.3131	5.00%
2025-03-05	0	0.300	0.300	0.315	0.300	0.315	2,082,000	638,135	0.3065	0.300	0.300	0.315	0.300	0.315	2,082,000	0.3065	1.69%
2025-03-04	0	0.295	0.295	0.300	0.290	0.310	1,856,000	549,870	0.2963	0.295	0.295	0.300	0.290	0.310	1,856,000	0.2963	3.51%
2025-03-03	0	0.285	0.280	0.285	0.280	0.285	790,000	223,950	0.2835	0.285	0.280	0.285	0.280	0.285	790,000	0.2835	1.79%
2025-02-28	0	0.280	0.265	0.300	0.265	0.280	392,012	107,652	0.2746	0.280	0.265	0.300	0.265	0.280	392,012	0.2746	5.66%
2025-02-27	0	0.265	0.265	0.270	0.265	0.280	520,000	142,700	0.2744	0.265	0.265	0.270	0.265	0.280	520,000	0.2744	-3.64%
2025-02-26	0	0.275	0.275	0.280	0.275	0.285	325,574	90,804	0.2789	0.275	0.275	0.280	0.275	0.285	325,574	0.2789	-1.79%
2025-02-25	0	0.280	0.280	0.285	0.270	0.295	1,831,000	514,460	0.2810	0.280	0.280	0.285	0.270	0.295	1,831,000	0.2810	5.66%
2025-02-24	0	0.265	0.265	0.270	0.255	0.265	1,118,000	290,688	0.2600	0.265	0.265	0.270	0.255	0.265	1,118,000	0.2600	6.00%
2025-02-21	0	0.250	0.250	0.270	0.250	0.250	33,798	8,145	0.2410	0.250	0.250	0.270	0.250	0.250	33,798	0.2410	0.00%
2025-02-20	0	0.250	0.250	0.265	0.250	0.250	158,000	39,260	0.2485	0.250	0.250	0.265	0.250	0.250	158,000	0.2485	0.00%
2025-02-19	0	0.250	0.250	0.265	0.250	0.260	484,150	122,486	0.2530	0.250	0.250	0.265	0.250	0.260	484,150	0.2530	-5.66%
2025-02-18	0	0.265	0.260	0.275	0.255	0.290	1,891,000	516,125	0.2729	0.265	0.260	0.275	0.255	0.290	1,891,000	0.2729	10.42%
2025-02-17	0	0.240	0.240	0.255	0.240	0.240	32,100	7,522	0.2343	0.240	0.240	0.255	0.240	0.240	32,100	0.2343	0.00%
2025-02-14	0	0.240	0.240	0.250	0.239	0.265	122,000	29,874	0.2449	0.240	0.240	0.250	0.239	0.265	122,000	0.2449	-1.23%
2025-02-13	0	0.243	0.238	0.243	0.230	0.255	408,025	95,659	0.2344	0.243	0.238	0.243	0.230	0.255	408,025	0.2344	-0.82%
2025-02-12	0	0.245	0.245	0.265	-	-	0	0	-	0.245	0.245	0.265	-	-	0	-	0.00%
2025-02-11	0	0.245	0.245	0.250	0.245	0.265	208,000	52,610	0.2529	0.245	0.245	0.250	0.245	0.265	208,000	0.2529	-3.92%
2025-02-10	0	0.255	0.255	0.265	0.230	0.270	1,504,187	373,184	0.2481	0.255	0.255	0.265	0.230	0.270	1,504,187	0.2481	10.39%
2025-02-07	0	0.231	0.231	0.265	0.228	0.231	180,150	41,442	0.2300	0.231	0.231	0.265	0.228	0.231	180,150	0.2300	-6.10%
2025-02-06	0	0.246	0.236	0.255	0.237	0.246	416,000	101,115	0.2431	0.246	0.236	0.255	0.237	0.246	416,000	0.2431	6.49%
2025-02-05	0	0.231	0.231	0.248	0.231	0.245	70,000	17,010	0.2430	0.231	0.231	0.248	0.231	0.245	70,000	0.2430	1.32%
2025-02-04	0	0.228	0.200	0.239	0.228	0.239	460,000	107,403	0.2335	0.228	0.200	0.239	0.228	0.239	460,000	0.2335	9.62%
2025-02-03	0	0.208	0.208	0.222	0.208	0.210	76,000	15,823	0.2082	0.208	0.208	0.222	0.208	0.210	76,000	0.2082	0.00%
2025-01-28	0	0.208	0.208	0.245	0.208	0.222	200,000	43,060	0.2153	0.208	0.208	0.245	0.208	0.222	200,000	0.2153	-6.31%
2025-01-27	0	0.222	0.208	0.222	0.175	0.228	1,054,150	217,457	0.2063	0.222	0.208	0.222	0.175	0.228	1,054,150	0.2063	32.14%
2025-01-24	0	0.168	0.168	0.175	0.152	0.168	480,000	77,660	0.1618	0.168	0.168	0.175	0.152	0.168	480,000	0.1618	6.33%
2025-01-23	0	0.158	0.145	0.161	0.158	0.161	150,027	24,094	0.1606	0.158	0.145	0.161	0.158	0.161	150,027	0.1606	-1.86%
2025-01-22	0	0.161	0.150	0.161	0.160	0.161	710,000	113,810	0.1603	0.161	0.150	0.161	0.160	0.161	710,000	0.1603	0.00%
2025-01-21	0	0.161	0.155	0.200	-	-	2,025	293	0.1447	0.161	0.155	0.200	-	-	2,025	0.1447	0.00%
2025-01-20	0	0.161	0.143	0.161	0.161	0.161	200,000	32,200	0.1610	0.161	0.143	0.161	0.161	0.161	200,000	0.1610	0.00%
2025-01-17	0	0.161	0.150	0.161	0.161	0.161	230,000	37,030	0.1610	0.161	0.150	0.161	0.161	0.161	230,000	0.1610	0.00%
2025-01-16	0	0.161	0.155	0.161	0.161	0.161	260,000	41,860	0.1610	0.161	0.155	0.161	0.161	0.161	260,000	0.1610	0.00%
2025-01-15	0	0.161	0.156	0.161	0.161	0.161	100,000	16,100	0.1610	0.161	0.156	0.161	0.161	0.161	100,000	0.1610	0.00%
2025-01-14	0	0.161	0.155	0.161	0.161	0.170	171,000	28,321	0.1656	0.161	0.155	0.161	0.161	0.170	171,000	0.1656	-4.73%
2025-01-13	0	0.169	0.164	0.170	0.169	0.171	392,000	66,442	0.1695	0.169	0.164	0.170	0.169	0.171	392,000	0.1695	-0.59%
2025-01-10	0	0.170	0.164	0.171	0.161	0.170	483,000	81,468	0.1687	0.170	0.164	0.171	0.161	0.170	483,000	0.1687	5.59%
2025-01-09	0	0.161	0.160	0.170	0.161	0.170	640,000	106,040	0.1657	0.161	0.160	0.170	0.161	0.170	640,000	0.1657	-5.85%
2025-01-08	0	0.171	0.170	0.176	0.171	0.180	300,037	53,525	0.1784	0.171	0.170	0.176	0.171	0.180	300,037	0.1784	0.59%
2025-01-07	0	0.170	0.170	0.181	0.165	0.182	90,000	16,210	0.1801	0.170	0.170	0.181	0.165	0.182	90,000	0.1801	-6.59%
2025-01-06	0	0.182	0.167	0.183	0.163	0.216	3,150,012	564,112	0.1791	0.182	0.167	0.183	0.163	0.216	3,150,012	0.1791	-17.27%
2025-01-03	0	0.220	0.215	0.220	0.220	0.225	50,000	11,110	0.2222	0.220	0.215	0.220	0.220	0.225	50,000	0.2222	-2.22%
2025-01-02	0	0.225	0.215	0.244	0.225	0.225	15,000	3,350	0.2233	0.225	0.215	0.244	0.225	0.225	15,000	0.2233	0.00%
2024-12-31	0	0.225	0.225	0.250	0.225	0.225	170,000	38,250	0.2250	0.225	0.225	0.250	0.225	0.225	170,000	0.2250	0.00%
2024-12-30	0	0.225	0.216	0.225	0.216	0.230	3,951,000	856,115	0.2167	0.225	0.216	0.225	0.216	0.230	3,951,000	0.2167	4.65%
2024-12-27	0	0.215	0.210	0.237	0.215	0.222	80,000	17,340	0.2168	0.215	0.210	0.237	0.215	0.222	80,000	0.2168	-3.15%
2024-12-24	0	0.222	0.210	0.222	0.225	0.226	20,000	4,510	0.2255	0.222	0.210	0.222	0.225	0.226	20,000	0.2255	0.91%
2024-12-23	0	0.220	-	0.220	-	-	10,000	2,190	0.2190	0.220	-	0.220	-	-	10,000	0.2190	0.00%
2024-12-20	0	0.220	0.220	0.225	0.220	0.220	10,000	2,200	0.2200	0.220	0.220	0.225	0.220	0.220	10,000	0.2200	0.00%
2024-12-19	0	0.220	0.220	0.227	0.220	0.225	2,270,000	505,010	0.2225	0.220	0.220	0.227	0.220	0.225	2,270,000	0.2225	-7.17%
2024-12-18	0	0.237	0.228	0.237	0.227	0.238	450,000	102,920	0.2287	0.237	0.228	0.237	0.227	0.238	450,000	0.2287	5.33%
2024-12-17	0	0.225	0.225	0.243	0.223	0.223	20,000	4,460	0.2230	0.225	0.225	0.243	0.223	0.223	20,000	0.2230	-2.17%
2024-12-16	0	0.230	0.229	0.246	0.228	0.230	35,000	7,975	0.2279	0.230	0.229	0.246	0.228	0.230	35,000	0.2279	1.32%
2024-12-13	0	0.227	0.227	0.244	0.227	0.243	510,000	123,770	0.2427	0.227	0.227	0.244	0.227	0.243	510,000	0.2427	-6.58%
2024-12-12	0	0.243	0.223	0.243	-	-	113	24	0.2124	0.243	0.223	0.243	-	-	113	0.2124	0.00%
2024-12-11	0	0.243	0.227	0.243	0.246	0.246	110,000	27,060	0.2460	0.243	0.227	0.243	0.246	0.246	110,000	0.2460	-1.22%
2024-12-10	0	0.246	0.228	0.246	0.226	0.255	664,000	157,590	0.2373	0.246	0.228	0.246	0.226	0.255	664,000	0.2373	11.31%
2024-12-09	0	0.221	0.221	0.248	0.221	0.221	60,000	13,260	0.2210	0.221	0.221	0.248	0.221	0.221	60,000	0.2210	-7.14%
2024-12-06	0	0.238	0.216	0.238	0.216	0.240	150,050	35,201	0.2346	0.238	0.216	0.238	0.216	0.240	150,050	0.2346	6.73%
2024-12-05	0	0.223	0.222	0.230	0.219	0.223	78,000	17,174	0.2202	0.223	0.222	0.230	0.219	0.223	78,000	0.2202	0.90%
2024-12-04	0	0.221	0.221	0.235	-	-	0	0	-	0.221	0.221	0.235	-	-	0	-	0.00%
2024-12-03	0	0.221	0.221	0.235	0.220	0.220	80,000	17,610	0.2201	0.221	0.221	0.235	0.220	0.220	80,000	0.2201	-1.78%
2024-12-02	0	0.225	0.225	0.234	0.225	0.225	50,000	11,250	0.2250	0.225	0.225	0.234	0.225	0.225	50,000	0.2250	-4.26%
2024-11-29	0	0.235	0.235	0.244	0.235	0.235	26,000	6,038	0.2322	0.235	0.235	0.244	0.235	0.235	26,000	0.2322	0.00%
2024-11-28	0	0.235	0.235	0.245	0.230	0.235	4,762,000	1,118,288	0.2348	0.235	0.235	0.245	0.230	0.235	4,762,000	0.2348	0.00%
2024-11-27	0	0.235	0.235	0.250	0.232	0.235	210,000	48,840	0.2326	0.235	0.235	0.250	0.232	0.235	210,000	0.2326	-4.08%
2024-11-26	0	0.245	0.231	0.255	-	-	6	1	0.1667	0.245	0.231	0.255	-	-	6	0.1667	0.00%
2024-11-25	0	0.245	0.235	0.246	0.231	0.245	1,633,000	384,775	0.2356	0.245	0.235	0.246	0.231	0.245	1,633,000	0.2356	-2.00%
2024-11-22	0	0.250	0.241	0.250	0.245	0.250	220,000	54,250	0.2466	0.250	0.241	0.250	0.245	0.250	220,000	0.2466	-1.96%
2024-11-21	0	0.255	0.241	0.255	0.250	0.265	620,000	158,850	0.2562	0.255	0.241	0.255	0.250	0.265	620,000	0.2562	-10.53%
2024-11-20	0	0.285	0.265	0.285	0.265	0.295	2,165,000	632,675	0.2922	0.285	0.265	0.285	0.265	0.295	2,165,000	0.2922	7.55%
2024-11-19	0	0.265	0.250	0.265	0.265	0.265	50,000	13,250	0.2650	0.265	0.250	0.265	0.265	0.265	50,000	0.2650	0.00%
2024-11-18	0	0.265	0.242	0.265	0.265	0.265	10,000	2,650	0.2650	0.265	0.242	0.265	0.265	0.265	10,000	0.2650	0.00%
2024-11-15	0	0.265	0.250	0.265	0.250	0.265	102,062	26,513	0.2598	0.265	0.250	0.265	0.250	0.265	102,062	0.2598	6.00%
2024-11-14	0	0.250	0.250	0.260	0.240	0.265	260,000	65,800	0.2531	0.250	0.250	0.260	0.240	0.265	260,000	0.2531	-5.66%
2024-11-13	0	0.265	0.245	0.265	-	-	0	0	-	0.265	0.245	0.265	-	-	0	-	0.00%
2024-11-12	0	0.265	0.250	0.265	0.275	0.275	172,000	47,230	0.2746	0.265	0.250	0.265	0.275	0.275	172,000	0.2746	3.92%
2024-11-11	0	0.255	0.239	0.275	0.255	0.255	180,000	45,900	0.2550	0.255	0.239	0.275	0.255	0.255	180,000	0.2550	0.00%
2024-11-08	0	0.255	0.255	0.280	0.250	0.285	280,000	71,950	0.2570	0.255	0.255	0.280	0.250	0.285	280,000	0.2570	-10.53%
2024-11-07	0	0.285	0.285	0.300	0.285	0.285	40,000	11,400	0.2850	0.285	0.285	0.300	0.285	0.285	40,000	0.2850	-6.56%
2024-11-06	0	0.305	0.290	0.305	0.280	0.320	3,292,012	979,853	0.2976	0.305	0.290	0.305	0.280	0.320	3,292,012	0.2976	10.91%
2024-11-05	0	0.275	0.275	0.280	0.260	0.280	4,640,000	1,250,000	0.2694	0.275	0.275	0.280	0.260	0.280	4,640,000	0.2694	5.77%
2024-11-04	0	0.260	0.250	0.270	0.250	0.260	1,420,001	362,250	0.2551	0.260	0.250	0.270	0.250	0.260	1,420,001	0.2551	1.96%
2024-11-01	0	0.255	0.250	0.255	0.255	0.265	284,225	75,254	0.2648	0.255	0.250	0.255	0.255	0.265	284,225	0.2648	-10.53%
2024-10-31	0	0.285	0.250	0.285	0.241	0.285	1,068,000	278,022	0.2603	0.285	0.250	0.285	0.241	0.285	1,068,000	0.2603	-3.39%
2024-10-30	0	0.295	0.240	0.295	0.220	0.295	770,000	192,830	0.2504	0.295	0.240	0.295	0.220	0.295	770,000	0.2504	34.09%
2024-10-29	0	0.220	0.220	0.236	0.211	0.220	250,000	54,000	0.2160	0.220	0.220	0.236	0.211	0.220	250,000	0.2160	5.77%
2024-10-28	0	0.208	0.208	0.218	0.200	0.218	40,062	8,271	0.2065	0.208	0.208	0.218	0.200	0.218	40,062	0.2065	0.48%
2024-10-25	0	0.207	0.207	0.220	0.206	0.210	410,050	85,069	0.2075	0.207	0.207	0.220	0.206	0.210	410,050	0.2075	-1.43%
2024-10-24	0	0.210	0.202	0.232	0.210	0.236	137,400	30,014	0.2184	0.210	0.202	0.232	0.210	0.236	137,400	0.2184	-9.48%
2024-10-23	0	0.232	0.221	0.232	0.221	0.238	70,813	15,790	0.2230	0.232	0.221	0.232	0.221	0.238	70,813	0.2230	4.98%
2024-10-22	0	0.221	0.221	0.246	0.221	0.221	40,163	8,875	0.2210	0.221	0.221	0.246	0.221	0.221	40,163	0.2210	-11.24%
2024-10-21	0	0.249	0.226	0.246	0.249	0.255	105,000	26,225	0.2498	0.249	0.226	0.246	0.249	0.255	105,000	0.2498	5.51%
2024-10-18	0	0.236	0.222	0.236	0.234	0.238	440,000	104,380	0.2372	0.236	0.222	0.236	0.234	0.238	440,000	0.2372	-1.67%
2024-10-17	0	0.240	0.240	0.246	0.240	0.240	76,000	18,185	0.2393	0.240	0.240	0.246	0.240	0.240	76,000	0.2393	-3.61%
2024-10-16	0	0.249	0.243	0.250	0.228	0.249	55,000	13,160	0.2393	0.249	0.243	0.250	0.228	0.249	55,000	0.2393	9.69%
2024-10-15	0	0.227	0.227	0.250	0.225	0.237	330,000	75,420	0.2285	0.227	0.227	0.250	0.225	0.237	330,000	0.2285	-4.62%
2024-10-14	0	0.238	0.238	0.260	0.238	0.238	10,000	2,380	0.2380	0.238	0.238	0.260	0.238	0.238	10,000	0.2380	0.00%
2024-10-10	0	0.238	0.238	0.250	0.238	0.250	431,000	105,646	0.2451	0.238	0.238	0.250	0.238	0.250	431,000	0.2451	-0.42%
2024-10-09	0	0.239	0.238	0.250	0.220	0.240	310,000	72,300	0.2332	0.239	0.238	0.250	0.220	0.240	310,000	0.2332	-0.42%
2024-10-08	0	0.240	0.240	0.247	0.240	0.265	622,339	152,651	0.2453	0.240	0.240	0.247	0.240	0.265	622,339	0.2453	-4.00%
2024-10-07	0	0.250	0.250	0.265	0.240	0.265	1,917,010	474,396	0.2475	0.250	0.250	0.265	0.240	0.265	1,917,010	0.2475	0.00%
2024-10-04	0	0.250	0.250	0.260	0.218	0.250	395,037	91,659	0.2320	0.250	0.250	0.260	0.218	0.250	395,037	0.2320	9.17%
2024-10-03	0	0.229	0.218	0.232	0.216	0.250	2,018,000	473,710	0.2347	0.229	0.218	0.232	0.216	0.250	2,018,000	0.2347	-8.40%
2024-10-02	0	0.250	0.250	0.255	0.248	0.265	1,558,000	389,465	0.2500	0.250	0.250	0.255	0.248	0.265	1,558,000	0.2500	1.21%
2024-09-30	0	0.247	0.246	0.255	0.245	0.255	1,132,000	280,698	0.2480	0.247	0.246	0.255	0.245	0.255	1,132,000	0.2480	2.49%
2024-09-27	0	0.241	0.241	0.250	0.235	0.270	306,012	73,756	0.2410	0.241	0.241	0.250	0.235	0.270	306,012	0.2410	-0.41%
2024-09-26	0	0.242	0.238	0.250	0.242	0.250	1,400,000	349,760	0.2498	0.242	0.238	0.250	0.242	0.250	1,400,000	0.2498	-5.10%
2024-09-25	0	0.255	0.250	0.260	0.238	0.255	435,000	107,855	0.2479	0.255	0.250	0.260	0.238	0.255	435,000	0.2479	-5.56%
2024-09-24	0	0.270	0.260	0.270	0.243	0.275	760,007	189,271	0.2490	0.270	0.260	0.270	0.243	0.275	760,007	0.2490	1.89%
2024-09-23	0	0.265	0.250	0.270	0.265	0.270	110,000	29,500	0.2682	0.265	0.250	0.270	0.265	0.270	110,000	0.2682	-11.67%
2024-09-20	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2024-09-19	0	0.300	0.300	0.320	0.300	0.310	46,000	13,670	0.2972	0.300	0.300	0.320	0.300	0.310	46,000	0.2972	-3.23%
2024-09-17	0	0.310	0.265	0.320	-	-	0	0	-	0.310	0.265	0.320	-	-	0	-	0.00%
2024-09-16	0	0.310	0.265	0.310	-	-	4,000	1,000	0.2500	0.310	0.265	0.310	-	-	4,000	0.2500	0.00%
2024-09-13	0	0.310	0.275	0.310	0.315	0.315	10,000	3,150	0.3150	0.310	0.275	0.310	0.315	0.315	10,000	0.3150	6.90%
2024-09-12	0	0.290	0.275	0.300	0.275	0.300	480,193	140,550	0.2927	0.290	0.275	0.300	0.275	0.300	480,193	0.2927	9.43%
2024-09-11	0	0.265	0.260	0.290	0.265	0.310	346,653	100,959	0.2912	0.265	0.260	0.290	0.265	0.310	346,653	0.2912	-7.02%
2024-09-10	0	0.285	0.280	0.305	0.280	0.285	188,000	52,740	0.2805	0.285	0.280	0.305	0.280	0.285	188,000	0.2805	5.56%
2024-09-09	0	0.270	0.270	0.280	0.265	0.270	210,312	56,174	0.2671	0.270	0.270	0.280	0.265	0.270	210,312	0.2671	1.89%
2024-09-05	0	0.265	0.255	0.265	0.255	0.270	63,000	16,550	0.2627	0.265	0.255	0.265	0.255	0.270	63,000	0.2627	3.92%
2024-09-04	0	0.255	0.265	0.275	0.255	0.265	131,000	34,097	0.2603	0.255	0.265	0.275	0.255	0.265	131,000	0.2603	-5.56%
2024-09-03	0	0.270	0.265	0.270	0.265	0.280	141,000	38,245	0.2712	0.270	0.265	0.270	0.265	0.280	141,000	0.2712	5.88%
2024-09-02	0	0.255	0.255	0.265	0.255	0.255	10,000	2,550	0.2550	0.255	0.255	0.265	0.255	0.255	10,000	0.2550	0.00%
2024-08-30	0	0.255	0.255	0.275	0.250	0.260	500,000	129,000	0.2580	0.255	0.255	0.275	0.250	0.260	500,000	0.2580	0.00%
2024-08-29	0	0.255	0.255	0.265	0.255	0.265	235,001	60,650	0.2581	0.255	0.255	0.265	0.255	0.265	235,001	0.2581	-3.77%
2024-08-28	0	0.265	0.265	0.280	0.265	0.270	681,000	181,190	0.2661	0.265	0.265	0.280	0.265	0.270	681,000	0.2661	-1.85%
2024-08-27	0	0.270	0.260	0.270	0.270	0.280	128,000	34,880	0.2725	0.270	0.260	0.270	0.270	0.280	128,000	0.2725	-5.26%
2024-08-26	0	0.285	0.275	0.325	-	-	0	0	-	0.285	0.275	0.325	-	-	0	-	0.00%
2024-08-23	0	0.285	0.285	0.320	0.275	0.370	370,000	116,000	0.3135	0.285	0.285	0.320	0.275	0.370	370,000	0.3135	3.64%
2024-08-22	0	0.275	0.255	0.320	-	-	0	0	-	0.275	0.255	0.320	-	-	0	-	0.00%
2024-08-21	0	0.275	0.255	0.345	-	-	0	0	-	0.275	0.255	0.345	-	-	0	-	0.00%
2024-08-20	0	0.275	0.270	0.375	-	-	0	0	-	0.275	0.270	0.375	-	-	0	-	0.00%
2024-08-19	0	0.275	0.245	0.275	-	-	3	0	-	0.275	0.245	0.275	-	-	3	-	-1.79%
2024-08-16	0	0.280	0.250	0.280	0.275	0.280	140,313	39,131	0.2789	0.280	0.250	0.280	0.275	0.280	140,313	0.2789	3.70%
2024-08-15	0	0.270	0.245	0.280	-	-	15	3	0.2000	0.270	0.245	0.280	-	-	15	0.2000	0.00%
2024-08-14	0	0.270	0.270	0.280	-	-	0	0	-	0.270	0.270	0.280	-	-	0	-	0.00%
2024-08-13	0	0.270	0.270	0.280	0.265	0.270	130,000	34,600	0.2662	0.270	0.270	0.280	0.265	0.270	130,000	0.2662	-6.90%
2024-08-12	0	0.290	0.265	0.300	-	-	0	0	-	0.290	0.265	0.300	-	-	0	-	0.00%
2024-08-09	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2024-08-08	0	0.290	0.275	0.290	0.300	0.300	1,245,000	373,270	0.2998	0.290	0.275	0.290	0.300	0.300	1,245,000	0.2998	1.75%
2024-08-07	0	0.285	0.270	0.285	-	-	0	0	-	0.285	0.270	0.285	-	-	0	-	0.00%
2024-08-06	0	0.285	0.270	0.285	0.285	0.295	124,000	36,140	0.2915	0.285	0.270	0.285	0.285	0.295	124,000	0.2915	-3.39%
2024-08-05	0	0.295	0.255	0.295	0.290	0.320	138,000	41,510	0.3008	0.295	0.255	0.295	0.290	0.320	138,000	0.3008	1.72%
2024-08-02	0	0.290	0.290	0.310	0.290	0.310	353,000	102,495	0.2904	0.290	0.290	0.310	0.290	0.310	353,000	0.2904	-13.43%
2024-08-01	0	0.335	0.310	0.335	0.340	0.340	80,000	27,200	0.3400	0.335	0.310	0.335	0.340	0.340	80,000	0.3400	4.69%
2024-07-31	0	0.320	0.310	0.355	-	-	0	0	-	0.320	0.310	0.355	-	-	0	-	0.00%
2024-07-30	0	0.320	0.310	0.345	0.310	0.320	90,000	28,400	0.3156	0.320	0.310	0.345	0.310	0.320	90,000	0.3156	4.92%
2024-07-29	0	0.305	0.300	0.305	0.300	0.325	376,000	118,330	0.3147	0.305	0.300	0.305	0.300	0.325	376,000	0.3147	-1.61%
2024-07-26	0	0.310	0.310	0.320	0.310	0.360	30,000	10,300	0.3433	0.310	0.310	0.320	0.310	0.360	30,000	0.3433	0.00%
2024-07-25	0	0.310	0.290	0.325	0.310	0.335	140,000	46,050	0.3289	0.310	0.290	0.325	0.310	0.335	140,000	0.3289	-10.14%
2024-07-24	0	0.345	0.330	0.345	-	-	165	51	0.3091	0.345	0.330	0.345	-	-	165	0.3091	0.00%
2024-07-23	0	0.345	0.330	0.355	0.345	0.350	410,023	142,557	0.3477	0.345	0.330	0.355	0.345	0.350	410,023	0.3477	-4.17%
2024-07-22	0	0.360	0.340	0.360	0.330	0.370	330,000	115,100	0.3488	0.360	0.340	0.360	0.330	0.370	330,000	0.3488	9.09%
2024-07-19	0	0.330	0.320	0.345	-	-	4,000	1,200	0.3000	0.330	0.320	0.345	-	-	4,000	0.3000	0.00%
2024-07-18	0	0.330	0.315	0.340	-	-	0	0	-	0.330	0.315	0.340	-	-	0	-	0.00%
2024-07-17	0	0.330	0.325	0.335	0.330	0.340	120,000	39,800	0.3317	0.330	0.325	0.335	0.330	0.340	120,000	0.3317	8.20%
2024-07-16	0	0.305	0.300	0.325	0.305	0.310	310,200	95,805	0.3088	0.305	0.300	0.325	0.305	0.310	310,200	0.3088	-3.17%
2024-07-15	0	0.315	0.315	0.350	0.310	0.315	120,437	37,826	0.3141	0.315	0.315	0.350	0.310	0.315	120,437	0.3141	0.00%
2024-07-12	0	0.315	0.310	0.320	0.310	0.315	140,137	43,938	0.3135	0.315	0.310	0.320	0.310	0.315	140,137	0.3135	-3.08%
2024-07-11	0	0.325	0.310	0.325	0.325	0.330	145,000	47,550	0.3279	0.325	0.310	0.325	0.325	0.330	145,000	0.3279	0.00%
2024-07-10	0	0.325	0.310	0.325	0.310	0.340	360,000	115,850	0.3218	0.325	0.310	0.325	0.310	0.340	360,000	0.3218	-1.52%
2024-07-09	0	0.330	0.320	0.335	0.325	0.330	140,004	46,151	0.3296	0.330	0.320	0.335	0.325	0.330	140,004	0.3296	3.13%
2024-07-08	0	0.320	0.315	0.320	0.320	0.340	270,012	90,903	0.3367	0.320	0.315	0.320	0.320	0.340	270,012	0.3367	-5.88%
2024-07-05	0	0.340	0.315	0.345	0.325	0.340	411,000	135,160	0.3289	0.340	0.315	0.345	0.325	0.340	411,000	0.3289	0.00%
2024-07-04	0	0.340	0.320	0.345	0.340	0.365	210,000	74,000	0.3524	0.340	0.320	0.345	0.340	0.365	210,000	0.3524	-8.11%
2024-07-03	0	0.370	0.315	0.370	0.370	0.370	15,000	5,300	0.3533	0.370	0.315	0.370	0.370	0.370	15,000	0.3533	4.23%
2024-07-02	0	0.355	0.315	0.355	0.330	0.370	1,295,000	459,125	0.3545	0.355	0.315	0.355	0.330	0.370	1,295,000	0.3545	14.52%
2024-06-28	0	0.310	0.310	0.335	0.300	0.310	320,000	97,200	0.3038	0.310	0.310	0.335	0.300	0.310	320,000	0.3038	0.00%
2024-06-27	0	0.310	0.310	0.345	0.310	0.315	410,000	128,650	0.3138	0.310	0.310	0.345	0.310	0.315	410,000	0.3138	-1.59%
2024-06-26	0	0.315	0.315	0.320	0.310	0.330	144,000	45,330	0.3148	0.315	0.315	0.320	0.310	0.330	144,000	0.3148	-5.97%
2024-06-25	0	0.335	0.325	0.350	0.335	0.335	60,000	20,100	0.3350	0.335	0.325	0.350	0.335	0.335	60,000	0.3350	0.00%
2024-06-24	0	0.335	0.330	0.355	0.335	0.355	439,002	151,535	0.3452	0.335	0.330	0.355	0.335	0.355	439,002	0.3452	-2.90%
2024-06-21	0	0.345	0.345	0.350	0.330	0.360	591,000	200,465	0.3392	0.345	0.345	0.350	0.330	0.360	591,000	0.3392	-1.43%
2024-06-20	0	0.350	0.345	0.365	0.340	0.360	1,638,000	569,990	0.3480	0.350	0.345	0.365	0.340	0.360	1,638,000	0.3480	2.94%
2024-06-19	0	0.340	0.340	0.355	0.335	0.360	136,000	48,240	0.3547	0.340	0.340	0.355	0.335	0.360	136,000	0.3547	-5.56%
2024-06-18	0	0.360	0.350	0.360	0.350	0.360	1,061,037	379,282	0.3575	0.360	0.350	0.360	0.350	0.360	1,061,037	0.3575	0.00%
2024-06-17	0	0.360	0.360	0.365	0.360	0.370	127,000	45,940	0.3617	0.360	0.360	0.365	0.360	0.370	127,000	0.3617	-2.70%
2024-06-14	0	0.370	0.365	0.375	0.350	0.375	1,260,000	454,130	0.3604	0.370	0.365	0.375	0.350	0.375	1,260,000	0.3604	1.37%
2024-06-13	0	0.365	0.350	0.360	0.360	0.370	360,000	131,400	0.3650	0.365	0.350	0.360	0.360	0.370	360,000	0.3650	-1.35%
2024-06-12	0	0.370	0.360	0.375	0.345	0.375	486,000	176,000	0.3621	0.370	0.360	0.375	0.345	0.375	486,000	0.3621	-2.63%
2024-06-11	0	0.380	0.370	0.380	0.360	0.390	503,250	187,792	0.3732	0.380	0.370	0.380	0.360	0.390	503,250	0.3732	2.70%
2024-06-07	0	0.370	0.350	0.370	0.350	0.370	81,000	28,530	0.3522	0.370	0.350	0.370	0.350	0.370	81,000	0.3522	0.00%
2024-06-06	0	0.370	0.370	0.390	0.360	0.395	1,986,000	742,805	0.3740	0.370	0.370	0.390	0.360	0.395	1,986,000	0.3740	0.00%
2024-06-05	0	0.370	0.360	0.370	0.305	0.370	4,741,722	1,604,902	0.3385	0.370	0.360	0.370	0.305	0.370	4,741,722	0.3385	21.31%
2024-06-04	0	0.305	0.285	0.305	0.255	0.305	1,180,113	337,123	0.2857	0.305	0.285	0.305	0.255	0.305	1,180,113	0.2857	8.93%
2024-06-03	0	0.280	0.275	0.290	0.250	0.335	2,584,000	715,300	0.2768	0.280	0.275	0.290	0.250	0.335	2,584,000	0.2768	-1.75%
2024-05-31	0	0.285	0.265	0.285	0.220	0.300	3,750,000	967,350	0.2580	0.285	0.265	0.285	0.220	0.300	3,750,000	0.2580	33.18%
2024-05-30	0	0.214	0.210	0.214	0.220	0.221	170,125	37,585	0.2209	0.214	0.210	0.214	0.220	0.221	170,125	0.2209	-4.89%
2024-05-29	0	0.225	0.221	0.225	0.225	0.229	100,012	22,852	0.2285	0.225	0.221	0.225	0.225	0.229	100,012	0.2285	-2.17%
2024-05-28	0	0.230	0.222	0.240	0.230	0.236	190,000	44,210	0.2327	0.230	0.222	0.240	0.230	0.236	190,000	0.2327	-4.17%
2024-05-27	0	0.240	0.222	0.240	0.240	0.248	435,000	104,490	0.2402	0.240	0.222	0.240	0.240	0.248	435,000	0.2402	4.35%
2024-05-24	0	0.230	0.223	0.230	0.220	0.235	570,031	130,926	0.2297	0.230	0.223	0.230	0.220	0.235	570,031	0.2297	0.00%
2024-05-23	0	0.230	0.230	0.238	0.221	0.246	250,000	57,680	0.2307	0.230	0.230	0.238	0.221	0.246	250,000	0.2307	-6.12%
2024-05-22	0	0.245	0.236	0.245	0.230	0.260	1,100,029	271,337	0.2467	0.245	0.236	0.245	0.230	0.260	1,100,029	0.2467	2.08%
2024-05-21	0	0.240	0.239	0.240	0.220	0.270	756,000	186,966	0.2473	0.240	0.239	0.240	0.220	0.270	756,000	0.2473	9.09%
2024-05-20	0	0.220	0.215	0.235	0.202	0.235	1,245,500	275,501	0.2212	0.220	0.215	0.235	0.202	0.235	1,245,500	0.2212	12.24%
2024-05-17	0	0.196	0.196	0.200	0.195	0.209	1,119,000	225,467	0.2015	0.196	0.196	0.200	0.195	0.209	1,119,000	0.2015	-9.68%
2024-05-16	0	0.217	0.212	0.218	0.200	0.217	483,000	100,036	0.2071	0.217	0.212	0.218	0.200	0.217	483,000	0.2071	-1.36%
2024-05-14	0	0.220	0.214	0.220	0.212	0.220	350,412	75,731	0.2161	0.220	0.214	0.220	0.212	0.220	350,412	0.2161	-7.95%
2024-05-13	0	0.239	0.239	0.249	0.239	0.265	353,250	86,439	0.2447	0.239	0.239	0.249	0.239	0.265	353,250	0.2447	-2.05%
2024-05-10	0	0.244	0.238	0.244	0.230	0.250	1,080,037	259,308	0.2401	0.244	0.238	0.244	0.230	0.250	1,080,037	0.2401	-6.15%
2024-05-09	0	0.260	0.260	0.265	0.238	0.300	4,725,000	1,274,355	0.2697	0.260	0.260	0.265	0.238	0.300	4,725,000	0.2697	8.33%
2024-05-08	0	0.240	0.230	0.245	0.149	0.325	12,329,000	3,073,365	0.2493	0.240	0.230	0.245	0.149	0.325	12,329,000	0.2493	61.07%
2024-05-07	0	0.149	0.145	0.166	0.131	0.152	1,032,000	147,644	0.1431	0.149	0.145	0.166	0.131	0.152	1,032,000	0.1431	1.36%
2024-05-06	0	0.147	0.147	0.148	0.138	0.147	1,260,025	179,125	0.1422	0.147	0.147	0.148	0.138	0.147	1,260,025	0.1422	13.08%
2024-05-03	0	0.130	0.122	0.130	0.121	0.130	150,000	19,000	0.1267	0.130	0.122	0.130	0.121	0.130	150,000	0.1267	5.69%
2024-05-02	0	0.123	0.119	0.129	0.123	0.123	20,000	2,460	0.1230	0.123	0.119	0.129	0.123	0.123	20,000	0.1230	-5.38%
2024-04-30	0	0.130	0.129	0.130	0.129	0.130	112,000	14,456	0.1291	0.130	0.129	0.130	0.129	0.130	112,000	0.1291	0.00%
2024-04-29	0	0.130	0.123	0.130	0.130	0.130	20,000	2,600	0.1300	0.130	0.123	0.130	0.130	0.130	20,000	0.1300	0.00%
2024-04-26	0	0.130	0.125	0.138	0.128	0.130	481,293	62,115	0.1291	0.130	0.125	0.138	0.128	0.130	481,293	0.1291	2.36%
2024-04-25	0	0.127	0.127	0.139	0.127	0.139	30,000	4,050	0.1350	0.127	0.127	0.139	0.127	0.139	30,000	0.1350	-9.29%
2024-04-24	0	0.140	0.126	0.140	0.122	0.140	23,000	3,004	0.1306	0.140	0.126	0.140	0.122	0.140	23,000	0.1306	-0.71%
2024-04-23	0	0.141	0.121	0.141	0.142	0.143	20,000	2,850	0.1425	0.141	0.121	0.141	0.142	0.143	20,000	0.1425	4.44%
2024-04-22	0	0.135	0.120	0.135	-	-	0	0	-	0.135	0.120	0.135	-	-	0	-	0.00%
2024-04-19	0	0.135	0.135	0.145	-	-	186	20	0.1075	0.135	0.135	0.145	-	-	186	0.1075	7.14%
2024-04-18	0	0.126	0.126	0.140	-	-	0	0	-	0.126	0.126	0.140	-	-	0	-	4.13%
2024-04-17	0	0.121	0.121	0.132	0.120	0.132	154,000	20,004	0.1299	0.121	0.121	0.132	0.120	0.132	154,000	0.1299	-9.70%
2024-04-16	0	0.134	0.126	0.134	-	-	0	0	-	0.134	0.126	0.134	-	-	0	-	-0.74%
2024-04-15	0	0.135	0.121	0.136	0.135	0.135	25,647	3,192	0.1245	0.135	0.121	0.136	0.135	0.135	25,647	0.1245	-0.74%
2024-04-12	0	0.136	0.136	0.148	-	-	10,000	1,470	0.1470	0.136	0.136	0.148	-	-	10,000	0.1470	1.49%
2024-04-11	0	0.134	0.134	0.148	-	-	0	0	-	0.134	0.134	0.148	-	-	0	-	0.00%
2024-04-10	0	0.134	0.133	0.149	0.134	0.141	60,000	8,070	0.1345	0.134	0.133	0.149	0.134	0.141	60,000	0.1345	0.75%
2024-04-09	0	0.133	0.133	0.141	-	-	0	0	-	0.133	0.133	0.141	-	-	0	-	0.00%
2024-04-08	0	0.133	0.133	0.141	0.133	0.134	160,000	21,420	0.1339	0.133	0.133	0.141	0.133	0.134	160,000	0.1339	-0.75%
2024-04-05	0	0.134	0.134	0.141	-	-	0	0	-	0.134	0.134	0.141	-	-	0	-	0.00%
2024-04-03	0	0.134	0.134	0.141	0.134	0.134	100,012	13,401	0.1340	0.134	0.134	0.141	0.134	0.134	100,012	0.1340	0.00%
2024-04-02	0	0.134	0.134	0.141	0.132	0.133	91,437	12,006	0.1313	0.134	0.134	0.141	0.132	0.133	91,437	0.1313	0.75%
2024-03-28	0	0.133	0.133	0.137	0.130	0.133	106,000	14,340	0.1353	0.133	0.133	0.137	0.130	0.133	106,000	0.1353	0.00%
2024-03-27	0	0.133	0.133	0.140	0.130	0.143	260,000	34,250	0.1317	0.133	0.133	0.140	0.130	0.143	260,000	0.1317	0.00%
2024-03-26	0	0.133	0.133	0.145	-	-	0	0	-	0.133	0.133	0.145	-	-	0	-	0.00%
2024-03-25	0	0.133	0.133	0.146	0.131	0.150	870,000	122,680	0.1410	0.133	0.133	0.146	0.131	0.150	870,000	0.1410	-5.67%
2024-03-22	0	0.141	0.142	0.154	0.137	0.137	10,213	1,398	0.1369	0.141	0.142	0.154	0.137	0.137	10,213	0.1369	-6.00%
2024-03-21	0	0.150	0.150	0.159	0.140	0.158	1,216,000	184,750	0.1519	0.150	0.150	0.159	0.140	0.158	1,216,000	0.1519	10.29%
2024-03-20	0	0.136	0.134	0.148	0.136	0.136	220,000	30,140	0.1370	0.136	0.134	0.148	0.136	0.136	220,000	0.1370	0.74%
2024-03-19	0	0.135	0.133	0.136	0.132	0.135	227,000	30,129	0.1327	0.135	0.133	0.136	0.132	0.135	227,000	0.1327	-0.74%
2024-03-18	0	0.136	0.132	0.136	0.136	0.136	130,000	17,680	0.1360	0.136	0.132	0.136	0.136	0.136	130,000	0.1360	6.25%
2024-03-15	0	0.128	0.128	0.139	0.126	0.143	794,000	105,792	0.1332	0.128	0.128	0.139	0.126	0.143	794,000	0.1332	-3.76%
2024-03-14	0	0.133	0.133	0.139	0.131	0.136	920,975	122,541	0.1331	0.133	0.133	0.139	0.131	0.136	920,975	0.1331	-4.32%
2024-03-13	0	0.139	0.134	0.150	0.137	0.139	650,705	90,101	0.1385	0.139	0.134	0.150	0.137	0.139	650,705	0.1385	2.21%
2024-03-12	0	0.136	0.128	0.147	0.127	0.136	710,000	95,920	0.1351	0.136	0.128	0.147	0.127	0.136	710,000	0.1351	0.00%
2024-03-11	0	0.136	0.124	0.136	0.126	0.138	460,000	62,970	0.1369	0.136	0.124	0.136	0.126	0.138	460,000	0.1369	7.94%
2024-03-08	0	0.126	0.122	0.138	0.137	0.137	110,000	15,040	0.1367	0.126	0.122	0.138	0.137	0.137	110,000	0.1367	0.00%
2024-03-07	0	0.126	0.115	0.136	0.126	0.126	120,037	15,784	0.1315	0.126	0.115	0.136	0.126	0.126	120,037	0.1315	0.00%
2024-03-06	0	0.126	0.117	0.136	0.126	0.126	120,000	15,120	0.1260	0.126	0.117	0.136	0.126	0.126	120,000	0.1260	0.00%
2024-03-05	0	0.126	0.121	0.135	0.109	0.126	134,000	16,316	0.1218	0.126	0.121	0.135	0.109	0.126	134,000	0.1218	10.53%
2024-03-04	0	0.114	0.114	0.122	-	-	30,000	3,450	0.1150	0.114	0.114	0.122	-	-	30,000	0.1150	0.00%
2024-03-01	0	0.114	0.114	0.128	0.109	0.117	123,000	14,131	0.1149	0.114	0.114	0.128	0.109	0.117	123,000	0.1149	-5.00%
2024-02-29	0	0.120	0.118	0.129	0.120	0.120	20,000	2,400	0.1200	0.120	0.118	0.129	0.120	0.120	20,000	0.1200	-6.25%
2024-02-28	0	0.128	0.120	0.128	-	-	0	0	-	0.128	0.120	0.128	-	-	0	-	-0.78%
2024-02-27	0	0.129	0.123	0.137	-	-	232	27	0.1164	0.129	0.123	0.137	-	-	232	0.1164	0.00%
2024-02-26	0	0.129	0.121	0.138	0.128	0.134	45,062	5,832	0.1294	0.129	0.121	0.138	0.128	0.134	45,062	0.1294	-3.73%
2024-02-23	0	0.134	0.114	0.135	0.134	0.135	30,000	4,030	0.1343	0.134	0.114	0.135	0.134	0.135	30,000	0.1343	8.06%
2024-02-22	0	0.124	0.124	0.136	0.120	0.130	20,056	2,506	0.1250	0.124	0.124	0.136	0.120	0.130	20,056	0.1250	5.98%
2024-02-21	0	0.117	0.117	0.125	0.110	0.131	44,000	5,162	0.1173	0.117	0.117	0.125	0.110	0.131	44,000	0.1173	2.63%
2024-02-20	0	0.114	0.114	0.122	-	-	10,000	1,190	0.1190	0.114	0.114	0.122	-	-	10,000	0.1190	5.56%
2024-02-19	0	0.108	0.109	0.119	0.108	0.123	120,000	13,490	0.1124	0.108	0.109	0.119	0.108	0.123	120,000	0.1124	-2.70%
2024-02-16	0	0.111	0.111	0.119	0.108	0.111	65,000	7,016	0.1079	0.111	0.111	0.119	0.108	0.111	65,000	0.1079	0.91%
2024-02-15	0	0.110	0.110	0.120	0.110	0.110	20,000	2,200	0.1100	0.110	0.110	0.120	0.110	0.110	20,000	0.1100	-8.33%
2024-02-14	0	0.120	0.110	0.121	0.120	0.121	26,000	3,100	0.1192	0.120	0.110	0.121	0.120	0.121	26,000	0.1192	-0.83%
2024-02-09	0	0.121	0.120	0.130	-	-	2,000	220	0.1100	0.121	0.120	0.130	-	-	2,000	0.1100	0.00%
2024-02-08	0	0.121	0.121	0.131	0.121	0.121	17,485	2,085	0.1192	0.121	0.121	0.131	0.121	0.121	17,485	0.1192	-5.47%
2024-02-07	0	0.128	0.128	0.138	0.128	0.128	14,000	1,760	0.1257	0.128	0.128	0.138	0.128	0.128	14,000	0.1257	0.00%
2024-02-06	0	0.128	0.128	0.141	0.125	0.125	129,125	16,080	0.1245	0.128	0.128	0.141	0.125	0.125	129,125	0.1245	2.40%
2024-02-05	0	0.125	0.125	0.141	0.125	0.125	26,000	3,226	0.1241	0.125	0.125	0.141	0.125	0.125	26,000	0.1241	0.00%
2024-02-02	0	0.125	0.125	0.127	0.125	0.125	277,000	34,566	0.1248	0.125	0.125	0.127	0.125	0.125	277,000	0.1248	-2.34%
2024-02-01	0	0.128	0.120	0.143	0.128	0.128	400,000	51,200	0.1280	0.128	0.120	0.143	0.128	0.128	400,000	0.1280	0.00%
2024-01-31	0	0.128	0.121	0.142	0.128	0.130	930,000	119,280	0.1283	0.128	0.121	0.142	0.128	0.130	930,000	0.1283	0.00%
2024-01-30	0	0.128	0.128	0.138	0.125	0.128	90,000	11,350	0.1261	0.128	0.128	0.138	0.125	0.128	90,000	0.1261	6.67%
2024-01-29	0	0.120	0.120	0.128	0.119	0.119	10,000	1,190	0.1190	0.120	0.120	0.128	0.119	0.119	10,000	0.1190	1.69%
2024-01-26	0	0.118	0.117	0.137	0.114	0.118	20,000	2,320	0.1160	0.118	0.117	0.137	0.114	0.118	20,000	0.1160	-9.23%
2024-01-25	0	0.130	0.114	0.136	0.130	0.130	61,887	8,005	0.1293	0.130	0.114	0.136	0.130	0.130	61,887	0.1293	8.33%
2024-01-24	0	0.120	0.117	0.121	0.112	0.122	652,000	75,640	0.1160	0.120	0.117	0.121	0.112	0.122	652,000	0.1160	-6.25%
2024-01-23	0	0.128	0.125	0.128	0.128	0.128	50,000	6,400	0.1280	0.128	0.125	0.128	0.128	0.128	50,000	0.1280	-1.54%
2024-01-22	0	0.130	0.123	0.130	0.130	0.130	10,000	1,300	0.1300	0.130	0.123	0.130	0.130	0.130	10,000	0.1300	-2.26%
2024-01-19	0	0.133	0.131	0.145	-	-	0	0	-	0.133	0.131	0.145	-	-	0	-	0.00%
2024-01-18	0	0.133	0.133	0.145	0.127	0.144	42,000	5,836	0.1390	0.133	0.133	0.145	0.127	0.144	42,000	0.1390	-10.74%
2024-01-17	0	0.149	0.125	0.148	-	-	6	0	-	0.149	0.125	0.148	-	-	6	-	0.00%
2024-01-16	0	0.149	0.124	0.150	-	-	12,000	1,644	0.1370	0.149	0.124	0.150	-	-	12,000	0.1370	0.00%
2024-01-15	0	0.149	0.124	0.150	-	-	25	3	0.1200	0.149	0.124	0.150	-	-	25	0.1200	0.00%
2024-01-12	0	0.149	0.124	0.149	-	-	50	6	0.1200	0.149	0.124	0.149	-	-	50	0.1200	0.00%
2024-01-11	0	0.149	0.133	0.159	-	-	37	5	0.1351	0.149	0.133	0.159	-	-	37	0.1351	0.00%
2024-01-10	0	0.149	0.133	0.150	-	-	0	0	-	0.149	0.133	0.150	-	-	0	-	0.00%
2024-01-09	0	0.149	0.133	0.149	-	-	0	0	-	0.149	0.133	0.149	-	-	0	-	0.00%
2024-01-08	0	0.149	0.133	0.149	0.148	0.155	194,000	29,166	0.1503	0.149	0.133	0.149	0.148	0.155	194,000	0.1503	0.00%
2024-01-05	0	0.149	0.128	0.149	0.125	0.155	3,967,000	543,227	0.1369	0.149	0.128	0.149	0.125	0.155	3,967,000	0.1369	18.25%
2024-01-04	0	0.126	0.123	0.132	0.124	0.146	30,625	4,015	0.1311	0.126	0.123	0.132	0.124	0.146	30,625	0.1311	-13.10%
2024-01-03	0	0.145	0.123	0.145	-	-	6	0	-	0.145	0.123	0.145	-	-	6	-	0.00%
2024-01-02	0	0.145	0.125	0.145	0.145	0.149	50,000	7,380	0.1476	0.145	0.125	0.145	0.145	0.149	50,000	0.1476	7.41%
2023-12-29	0	0.135	0.132	0.135	0.131	0.139	160,000	21,350	0.1334	0.135	0.132	0.135	0.131	0.139	160,000	0.1334	2.27%
2023-12-28	0	0.132	0.122	0.135	0.118	0.132	866,049	106,125	0.1225	0.132	0.122	0.135	0.118	0.132	866,049	0.1225	-7.04%
2023-12-27	0	0.142	0.118	0.142	-	-	12	1	0.0833	0.142	0.118	0.142	-	-	12	0.0833	0.00%
2023-12-22	0	0.142	0.129	0.142	0.142	0.143	90,000	12,830	0.1426	0.142	0.129	0.142	0.142	0.143	90,000	0.1426	5.19%
2023-12-21	0	0.135	0.120	0.135	0.135	0.135	530,001	71,300	0.1345	0.135	0.120	0.135	0.135	0.135	530,001	0.1345	3.85%
2023-12-20	0	0.130	0.125	0.133	0.125	0.130	160,025	20,453	0.1278	0.130	0.125	0.133	0.125	0.130	160,025	0.1278	0.00%
2023-12-19	0	0.130	0.122	0.130	0.130	0.130	550,037	71,504	0.1300	0.130	0.122	0.130	0.130	0.130	550,037	0.1300	-3.70%
2023-12-18	0	0.135	0.120	0.148	-	-	0	0	-	0.135	0.120	0.148	-	-	0	-	0.00%
2023-12-15	0	0.135	0.126	0.135	-	-	0	0	-	0.135	0.126	0.135	-	-	0	-	0.00%
2023-12-14	0	0.135	0.132	0.135	0.120	0.135	1,220,362	163,146	0.1337	0.135	0.132	0.135	0.120	0.135	1,220,362	0.1337	0.00%
2023-12-13	0	0.135	0.135	0.140	0.130	0.140	750,012	101,505	0.1353	0.135	0.135	0.140	0.130	0.140	750,012	0.1353	0.00%
2023-12-12	0	0.135	0.130	0.147	0.119	0.150	329,631	42,620	0.1293	0.135	0.130	0.147	0.119	0.150	329,631	0.1293	-12.34%
2023-12-11	0	0.154	-	0.154	-	-	9,000	1,080	0.1200	0.154	-	0.154	-	-	9,000	0.1200	-0.65%
2023-12-08	0	0.155	0.133	0.163	-	-	0	0	-	0.155	0.133	0.163	-	-	0	-	0.00%
2023-12-07	0	0.155	0.145	0.155	0.155	0.163	437,000	70,753	0.1619	0.155	0.145	0.155	0.155	0.163	437,000	0.1619	-3.12%
2023-12-06	0	0.160	0.140	0.160	0.160	0.160	260,025	41,603	0.1600	0.160	0.140	0.160	0.160	0.160	260,025	0.1600	0.00%
2023-12-05	0	0.160	0.157	0.160	0.157	0.160	122,000	19,388	0.1589	0.160	0.157	0.160	0.157	0.160	122,000	0.1589	0.00%
2023-12-04	0	0.160	0.144	0.160	0.168	0.168	214,000	35,904	0.1678	0.160	0.144	0.160	0.168	0.168	214,000	0.1678	-4.76%
2023-12-01	0	0.168	0.160	0.169	0.168	0.168	113,000	18,893	0.1672	0.168	0.160	0.169	0.168	0.168	113,000	0.1672	0.00%
2023-11-30	0	0.168	0.168	0.170	-	-	0	0	-	0.168	0.168	0.170	-	-	0	-	0.00%
2023-11-29	0	0.168	0.158	0.168	-	-	0	0	-	0.168	0.158	0.168	-	-	0	-	-0.59%
2023-11-28	0	0.169	0.154	0.168	0.165	0.170	620,000	103,840	0.1675	0.169	0.154	0.168	0.165	0.170	620,000	0.1675	-0.59%
2023-11-27	0	0.170	0.164	0.170	0.163	0.178	178,000	29,532	0.1659	0.170	0.164	0.170	0.163	0.178	178,000	0.1659	-7.61%
2023-11-24	0	0.184	0.183	0.184	0.175	0.185	1,099,000	200,092	0.1821	0.184	0.183	0.184	0.175	0.185	1,099,000	0.1821	5.14%
2023-11-23	0	0.175	0.168	0.175	0.175	0.175	616,000	107,728	0.1749	0.175	0.168	0.175	0.175	0.175	616,000	0.1749	0.00%
2023-11-22	0	0.175	0.168	0.175	0.171	0.175	50,000	8,670	0.1734	0.175	0.168	0.175	0.171	0.175	50,000	0.1734	2.34%
2023-11-21	0	0.171	0.162	0.171	0.163	0.173	300,000	49,900	0.1663	0.171	0.162	0.171	0.163	0.173	300,000	0.1663	6.88%
2023-11-20	0	0.160	0.160	0.172	0.160	0.165	63,000	10,135	0.1609	0.160	0.160	0.172	0.160	0.165	63,000	0.1609	-1.23%
2023-11-17	0	0.162	0.162	0.165	0.162	0.162	45,001	7,220	0.1604	0.162	0.162	0.165	0.162	0.162	45,001	0.1604	0.62%
2023-11-16	0	0.161	0.161	0.169	0.161	0.161	209,000	33,559	0.1606	0.161	0.161	0.169	0.161	0.161	209,000	0.1606	0.00%
2023-11-15	0	0.161	0.154	0.167	0.153	0.161	310,000	49,330	0.1591	0.161	0.154	0.167	0.153	0.161	310,000	0.1591	-4.17%
2023-11-14	0	0.168	0.159	0.168	0.156	0.170	190,000	32,040	0.1686	0.168	0.159	0.168	0.156	0.170	190,000	0.1686	8.39%
2023-11-13	0	0.155	0.155	0.165	0.155	0.155	30,000	4,650	0.1550	0.155	0.155	0.165	0.155	0.155	30,000	0.1550	-6.06%
2023-11-10	0	0.165	0.152	0.175	-	-	0	0	-	0.165	0.152	0.175	-	-	0	-	0.00%
2023-11-09	0	0.165	0.165	0.169	0.165	0.166	60,182	9,937	0.1651	0.165	0.165	0.169	0.165	0.166	60,182	0.1651	0.00%
2023-11-08	0	0.165	0.159	0.166	0.165	0.165	30,000	4,950	0.1650	0.165	0.159	0.166	0.165	0.165	30,000	0.1650	1.85%
2023-11-07	0	0.162	0.162	0.167	0.161	0.174	664,000	108,418	0.1633	0.162	0.162	0.167	0.161	0.174	664,000	0.1633	-4.71%
2023-11-06	0	0.170	0.166	0.170	0.160	0.170	511,000	84,160	0.1647	0.170	0.166	0.170	0.160	0.170	511,000	0.1647	-3.41%
2023-11-03	0	0.176	0.175	0.190	0.161	0.191	470,000	78,650	0.1673	0.176	0.175	0.190	0.161	0.191	470,000	0.1673	-2.22%
2023-11-02	0	0.180	0.167	0.190	-	-	2,000	320	0.1600	0.180	0.167	0.190	-	-	2,000	0.1600	0.00%
2023-11-01	0	0.180	0.179	0.183	0.160	0.180	340,001	56,160	0.1652	0.180	0.179	0.183	0.160	0.180	340,001	0.1652	0.56%
2023-10-31	0	0.179	0.164	0.179	-	-	0	0	-	0.179	0.164	0.179	-	-	0	-	0.00%
2023-10-30	0	0.179	0.174	0.180	0.177	0.182	300,625	53,827	0.1791	0.179	0.174	0.180	0.177	0.182	300,625	0.1791	-7.73%
2023-10-27	0	0.194	0.175	0.194	0.194	0.194	10,000	1,940	0.1940	0.194	0.175	0.194	0.194	0.194	10,000	0.1940	4.30%
2023-10-26	0	0.186	0.171	0.186	0.173	0.187	150,000	26,170	0.1745	0.186	0.171	0.186	0.173	0.187	150,000	0.1745	-0.53%
2023-10-25	0	0.187	0.172	0.187	0.171	0.187	390,000	67,620	0.1734	0.187	0.172	0.187	0.171	0.187	390,000	0.1734	-1.06%
2023-10-24	0	0.189	0.172	0.189	0.167	0.189	30,000	5,430	0.1810	0.189	0.172	0.189	0.167	0.189	30,000	0.1810	4.42%
2023-10-20	0	0.181	0.166	0.190	0.165	0.187	60,000	10,600	0.1767	0.181	0.166	0.190	0.165	0.187	60,000	0.1767	-3.21%
2023-10-19	0	0.187	0.167	0.187	0.187	0.187	300,000	56,100	0.1870	0.187	0.167	0.187	0.187	0.187	300,000	0.1870	-0.53%
2023-10-18	0	0.188	0.174	0.188	0.184	0.190	140,000	26,320	0.1880	0.188	0.174	0.188	0.184	0.190	140,000	0.1880	0.00%
2023-10-17	0	0.188	0.171	0.188	0.161	0.191	58,000	9,694	0.1671	0.188	0.171	0.188	0.161	0.191	58,000	0.1671	-1.57%
2023-10-16	0	0.191	0.163	0.191	-	-	0	0	-	0.191	0.163	0.191	-	-	0	-	0.00%
2023-10-13	0	0.191	0.182	0.191	0.181	0.199	690,000	127,080	0.1842	0.191	0.182	0.191	0.181	0.199	690,000	0.1842	-3.05%
2023-10-12	0	0.197	0.191	0.197	0.194	0.217	543,000	110,185	0.2029	0.197	0.191	0.197	0.194	0.217	543,000	0.2029	3.68%
2023-10-11	0	0.190	0.174	0.187	0.175	0.190	180,000	33,450	0.1858	0.190	0.174	0.187	0.175	0.190	180,000	0.1858	7.34%
2023-10-10	0	0.177	0.171	0.177	0.177	0.177	500,000	88,500	0.1770	0.177	0.171	0.177	0.177	0.177	500,000	0.1770	0.00%
2023-10-09	0	0.177	0.162	0.177	0.177	0.177	120,062	21,249	0.1770	0.177	0.162	0.177	0.177	0.177	120,062	0.1770	5.36%
2023-10-06	0	0.168	0.168	0.170	0.165	0.170	331,500	55,715	0.1681	0.168	0.168	0.170	0.165	0.170	331,500	0.1681	-1.75%
2023-10-05	0	0.171	0.161	0.171	0.171	0.171	45,025	7,613	0.1691	0.171	0.161	0.171	0.171	0.171	45,025	0.1691	0.00%
2023-10-04	0	0.171	0.165	0.171	0.161	0.171	110,262	18,721	0.1698	0.171	0.165	0.171	0.161	0.171	110,262	0.1698	-4.47%
2023-10-03	0	0.179	0.169	0.179	0.170	0.187	701,000	123,850	0.1767	0.179	0.169	0.179	0.170	0.187	701,000	0.1767	-3.24%
2023-09-29	0	0.185	0.176	0.208	0.185	0.185	25,000	4,534	0.1814	0.185	0.176	0.208	0.185	0.185	25,000	0.1814	0.00%
2023-09-28	0	0.185	0.175	0.185	0.195	0.195	10,000	1,950	0.1950	0.185	0.175	0.185	0.195	0.195	10,000	0.1950	-5.13%
2023-09-27	0	0.195	0.182	0.195	0.175	0.195	339,002	60,254	0.1777	0.195	0.182	0.195	0.175	0.195	339,002	0.1777	-2.01%
2023-09-26	0	0.199	0.177	0.199	-	-	25	4	0.1600	0.199	0.177	0.199	-	-	25	0.1600	-0.50%
2023-09-25	0	0.200	0.180	0.200	0.200	0.200	10,000	2,000	0.2000	0.200	0.180	0.200	0.200	0.200	10,000	0.2000	0.00%
2023-09-22	0	0.200	0.191	0.214	0.188	0.200	50,000	9,660	0.1932	0.200	0.191	0.214	0.188	0.200	50,000	0.1932	1.01%
2023-09-21	0	0.198	0.198	0.211	0.195	0.219	200,600	42,012	0.2094	0.198	0.198	0.211	0.195	0.219	200,600	0.2094	-1.98%
2023-09-20	0	0.202	0.188	0.202	0.202	0.202	30,000	6,060	0.2020	0.202	0.188	0.202	0.202	0.202	30,000	0.2020	5.76%
2023-09-19	0	0.191	0.183	0.207	0.191	0.197	70,000	13,610	0.1944	0.191	0.183	0.207	0.191	0.197	70,000	0.1944	-3.05%
2023-09-18	0	0.197	0.188	0.197	0.197	0.200	458,000	90,229	0.1970	0.197	0.188	0.197	0.197	0.200	458,000	0.1970	-1.50%
2023-09-15	0	0.200	0.190	0.200	0.180	0.207	1,780,712	348,444	0.1957	0.200	0.190	0.200	0.180	0.207	1,780,712	0.1957	4.17%
2023-09-14	0	0.192	0.192	0.199	0.190	0.192	145,937	27,921	0.1913	0.192	0.192	0.199	0.190	0.192	145,937	0.1913	0.00%
2023-09-13	0	0.192	0.192	0.194	0.188	0.192	100,000	19,040	0.1904	0.192	0.192	0.194	0.188	0.192	100,000	0.1904	-2.04%
2023-09-12	0	0.196	0.197	0.207	0.188	0.215	1,078,000	214,080	0.1986	0.196	0.197	0.207	0.188	0.215	1,078,000	0.1986	-10.91%
2023-09-11	0	0.220	0.220	0.224	0.220	0.222	434,012	95,734	0.2206	0.220	0.220	0.224	0.220	0.222	434,012	0.2206	-3.08%
2023-09-07	0	0.227	0.227	0.230	0.227	0.240	385,000	89,034	0.2313	0.227	0.227	0.230	0.227	0.240	385,000	0.2313	-5.42%
2023-09-06	0	0.240	0.240	0.244	0.240	0.240	132,012	31,625	0.2396	0.240	0.240	0.244	0.240	0.240	132,012	0.2396	-2.04%
2023-09-05	0	0.245	0.230	0.245	0.238	0.245	830,000	200,750	0.2419	0.245	0.230	0.245	0.238	0.245	830,000	0.2419	0.00%
2023-09-04	0	0.245	0.243	0.250	0.245	0.250	600,000	148,850	0.2481	0.245	0.243	0.250	0.245	0.250	600,000	0.2481	-2.00%
2023-08-31	0	0.250	0.240	0.290	-	-	8	1	0.1250	0.250	0.240	0.290	-	-	8	0.1250	0.00%
2023-08-30	0	0.250	0.244	0.290	0.250	0.255	50,000	12,650	0.2530	0.250	0.244	0.290	0.250	0.255	50,000	0.2530	-1.96%
2023-08-29	0	0.255	0.255	0.295	0.250	0.265	90,046	23,461	0.2605	0.255	0.255	0.295	0.250	0.265	90,046	0.2605	-5.56%
2023-08-28	0	0.270	0.265	0.285	0.270	0.285	155,000	43,000	0.2774	0.270	0.265	0.285	0.270	0.285	155,000	0.2774	-10.00%
2023-08-25	0	0.300	0.285	0.305	0.300	0.300	90,000	27,000	0.3000	0.300	0.285	0.305	0.300	0.300	90,000	0.3000	0.00%
2023-08-24	0	0.300	0.285	0.300	0.270	0.310	442,112	130,355	0.2948	0.300	0.285	0.300	0.270	0.310	442,112	0.2948	15.38%
2023-08-23	0	0.260	0.260	0.270	0.255	0.275	134,000	34,870	0.2602	0.260	0.260	0.270	0.255	0.275	134,000	0.2602	1.96%
2023-08-22	0	0.255	0.255	0.270	0.250	0.255	233,000	58,438	0.2508	0.255	0.255	0.270	0.250	0.255	233,000	0.2508	-3.77%
2023-08-21	0	0.265	0.265	0.270	0.265	0.265	90,012	23,672	0.2630	0.265	0.265	0.270	0.265	0.265	90,012	0.2630	0.00%
2023-08-18	0	0.265	0.265	0.275	0.265	0.265	22,000	5,690	0.2586	0.265	0.265	0.275	0.265	0.265	22,000	0.2586	0.00%
2023-08-17	0	0.265	0.265	0.275	0.255	0.265	440,618	114,962	0.2609	0.265	0.265	0.275	0.255	0.265	440,618	0.2609	6.00%
2023-08-16	0	0.250	0.245	0.255	0.245	0.255	113,003	28,423	0.2515	0.250	0.245	0.255	0.245	0.255	113,003	0.2515	4.17%
2023-08-15	0	0.240	0.221	0.270	0.240	0.240	23,000	5,520	0.2400	0.240	0.221	0.270	0.240	0.240	23,000	0.2400	-4.00%
2023-08-14	0	0.250	0.231	0.265	0.223	0.250	144,325	34,455	0.2387	0.250	0.231	0.265	0.223	0.250	144,325	0.2387	0.00%
2023-08-11	0	0.250	0.234	0.250	0.250	0.250	110,187	27,541	0.2499	0.250	0.234	0.250	0.250	0.250	110,187	0.2499	0.00%
2023-08-10	0	0.250	0.240	0.250	0.250	0.250	48,037	12,008	0.2500	0.250	0.240	0.250	0.250	0.250	48,037	0.2500	0.00%
2023-08-09	0	0.250	0.240	0.250	0.246	0.250	21,025	5,249	0.2497	0.250	0.240	0.250	0.246	0.250	21,025	0.2497	0.00%
2023-08-08	0	0.250	0.250	0.285	0.250	0.290	93,000	23,495	0.2526	0.250	0.250	0.285	0.250	0.290	93,000	0.2526	-13.79%
2023-08-07	0	0.290	0.243	0.290	-	-	14	3	0.2143	0.290	0.243	0.290	-	-	14	0.2143	-4.92%
2023-08-04	0	0.305	-	0.305	0.305	0.305	1,010	307	0.3040	0.305	-	0.305	0.305	0.305	1,010	0.3040	0.00%
2023-08-03	0	0.305	0.182	0.305	0.305	0.305	31,001	9,455	0.3050	0.305	0.182	0.305	0.305	0.305	31,001	0.3050	0.00%
2023-08-02	0	0.305	0.290	0.305	0.290	0.320	21,000	6,590	0.3138	0.305	0.290	0.305	0.290	0.320	21,000	0.3138	1.67%
2023-08-01	0	0.030	0.029	0.031	0.029	0.032	710,000	21,440	0.0302	0.300	0.290	0.310	0.290	0.320	71,000	0.3020	-3.23%
2023-07-31	0	0.031	0.030	0.031	0.030	0.032	1,930,375	60,067	0.0311	0.310	0.300	0.310	0.300	0.320	193,038	0.3112	3.33%
2023-07-28	0	0.030	0.029	0.030	0.028	0.030	5,470,250	160,475	0.0293	0.300	0.290	0.300	0.280	0.300	547,025	0.2934	7.14%
2023-07-27	0	0.028	0.026	0.028	0.025	0.028	2,450,000	67,360	0.0275	0.280	0.260	0.280	0.250	0.280	245,000	0.2749	3.70%
2023-07-26	0	0.027	0.026	0.027	0.026	0.028	800,000	21,140	0.0264	0.270	0.260	0.270	0.260	0.280	80,000	0.2643	0.00%
2023-07-25	0	0.027	0.026	0.027	0.026	0.028	500,000	13,440	0.0269	0.270	0.260	0.270	0.260	0.280	50,000	0.2688	0.00%
2023-07-24	0	0.027	0.026	0.027	0.027	0.027	1,120,000	30,240	0.0270	0.270	0.260	0.270	0.270	0.270	112,000	0.2700	0.00%
2023-07-21	0	0.027	0.027	0.028	0.024	0.031	27,170,000	716,610	0.0264	0.270	0.270	0.280	0.240	0.310	2,717,000	0.2638	-10.00%
2023-07-20	0	0.030	0.030	0.031	0.026	0.032	4,363,125	132,966	0.0305	0.300	0.300	0.310	0.260	0.320	436,312	0.3047	-6.25%
2023-07-19	0	0.032	0.032	0.033	0.032	0.033	620,000	20,180	0.0325	0.320	0.320	0.330	0.320	0.330	62,000	0.3255	-3.03%
2023-07-18	0	0.033	0.032	0.034	0.032	0.034	460,000	15,250	0.0332	0.330	0.320	0.340	0.320	0.340	46,000	0.3315	0.00%
2023-07-14	0	0.033	0.032	0.033	0.032	0.034	2,850,000	92,540	0.0325	0.330	0.320	0.330	0.320	0.340	285,000	0.3247	3.12%
2023-07-13	0	0.032	0.030	0.032	0.032	0.034	2,040,000	65,400	0.0321	0.320	0.300	0.320	0.320	0.340	204,000	0.3206	-5.88%
2023-07-12	0	0.034	0.033	0.034	0.033	0.034	550,000	18,350	0.0334	0.340	0.330	0.340	0.330	0.340	55,000	0.3336	6.25%
2023-07-11	0	0.032	0.032	0.034	0.032	0.033	350,000	11,220	0.0321	0.320	0.320	0.340	0.320	0.330	35,000	0.3206	-3.03%
2023-07-10	0	0.033	0.033	0.035	0.033	0.033	404,325	13,295	0.0329	0.330	0.330	0.350	0.330	0.330	40,432	0.3288	-2.94%
2023-07-07	0	0.034	0.033	0.036	0.033	0.034	246,250	8,201	0.0333	0.340	0.330	0.360	0.330	0.340	24,625	0.3330	0.00%
2023-07-06	0	0.034	0.034	0.036	-	-	0	0	-	0.340	0.340	0.360	-	-	0	-	0.00%
2023-07-05	0	0.034	0.033	0.035	0.033	0.035	870,000	29,480	0.0339	0.340	0.330	0.350	0.330	0.350	87,000	0.3389	-2.86%
2023-07-04	0	0.035	0.035	0.036	0.034	0.035	1,010,000	35,340	0.0350	0.350	0.350	0.360	0.340	0.350	101,000	0.3499	2.94%
2023-07-03	0	0.034	0.034	0.038	0.034	0.035	1,050,187	36,715	0.0350	0.340	0.340	0.380	0.340	0.350	105,019	0.3496	-5.56%
2023-06-30	0	0.036	0.035	0.036	0.035	0.040	2,386,729	88,685	0.0372	0.360	0.350	0.360	0.350	0.400	238,673	0.3716	0.00%
2023-06-29	0	0.036	0.033	0.036	0.034	0.036	1,310,375	46,750	0.0357	0.360	0.330	0.360	0.340	0.360	131,038	0.3568	5.88%
2023-06-28	0	0.034	0.033	0.035	0.031	0.035	4,360,390	145,039	0.0333	0.340	0.330	0.350	0.310	0.350	436,039	0.3326	3.03%
2023-06-27	0	0.033	0.031	0.033	0.030	0.033	2,721,625	87,539	0.0322	0.330	0.310	0.330	0.300	0.330	272,162	0.3216	6.45%
2023-06-26	0	0.031	0.031	0.032	0.030	0.031	790,000	24,390	0.0309	0.310	0.310	0.320	0.300	0.310	79,000	0.3087	-3.13%
2023-06-23	0	0.032	0.031	0.032	0.031	0.033	6,890,628	218,232	0.0317	0.320	0.310	0.320	0.310	0.330	689,063	0.3167	-8.57%
2023-06-21	0	0.035	0.033	0.035	0.034	0.035	1,310,000	44,550	0.0340	0.350	0.330	0.350	0.340	0.350	131,000	0.3401	2.94%
2023-06-20	0	0.034	0.033	0.034	0.033	0.034	4,131,637	137,897	0.0334	0.340	0.330	0.340	0.330	0.340	413,164	0.3338	0.00%
2023-06-19	0	0.034	0.034	0.035	0.033	0.035	4,140,000	139,760	0.0338	0.340	0.340	0.350	0.330	0.350	414,000	0.3376	-2.86%
2023-06-16	0	0.035	0.034	0.035	0.034	0.035	640,000	21,770	0.0340	0.350	0.340	0.350	0.340	0.350	64,000	0.3402	0.00%
2023-06-15	0	0.035	0.035	0.037	0.033	0.036	5,420,000	186,090	0.0343	0.350	0.350	0.370	0.330	0.360	542,000	0.3433	-2.78%
2023-06-14	0	0.036	0.036	0.037	0.036	0.039	170,000	6,160	0.0362	0.360	0.360	0.370	0.360	0.390	17,000	0.3624	-2.70%
2023-06-13	0	0.037	0.036	0.037	0.030	0.037	6,330,000	214,680	0.0339	0.370	0.360	0.370	0.300	0.370	633,000	0.3391	2.78%
2023-06-12	0	0.036	0.035	0.036	0.035	0.038	15,280,000	543,860	0.0356	0.360	0.350	0.360	0.350	0.380	1,528,000	0.3559	-7.69%
2023-06-09	0	0.039	0.036	0.039	0.040	0.042	430,000	17,240	0.0401	0.390	0.360	0.390	0.400	0.420	43,000	0.4009	5.41%
2023-06-08	0	0.037	0.036	0.037	0.037	0.038	1,100,000	40,830	0.0371	0.370	0.360	0.370	0.370	0.380	110,000	0.3712	-2.63%
2023-06-07	0	0.038	0.038	0.040	0.038	0.038	1,100,000	41,800	0.0380	0.380	0.380	0.400	0.380	0.380	110,000	0.3800	0.00%
2023-06-06	0	0.038	0.038	0.039	0.037	0.042	3,270,000	124,510	0.0381	0.380	0.380	0.390	0.370	0.420	327,000	0.3808	-2.56%
2023-06-05	0	0.039	0.038	0.039	0.039	0.039	200,000	7,800	0.0390	0.390	0.380	0.390	0.390	0.390	20,000	0.3900	0.00%
2023-06-02	0	0.039	0.039	0.040	0.038	0.039	400,000	15,400	0.0385	0.390	0.390	0.400	0.380	0.390	40,000	0.3850	2.63%
2023-06-01	0	0.038	0.038	0.040	0.036	0.040	2,610,000	103,290	0.0396	0.380	0.380	0.400	0.360	0.400	261,000	0.3957	-2.56%
2023-05-31	0	0.039	0.038	0.039	0.037	0.039	42,410,002	1,611,220	0.0380	0.390	0.380	0.390	0.370	0.390	4,241,000	0.3799	5.41%
2023-05-30	0	0.037	0.037	0.038	0.035	0.038	2,480,000	91,780	0.0370	0.370	0.370	0.380	0.350	0.380	248,000	0.3701	5.71%
2023-05-29	0	0.035	0.035	0.036	0.034	0.037	5,923,250	206,714	0.0349	0.350	0.350	0.360	0.340	0.370	592,325	0.3490	-7.89%
2023-05-25	0	0.038	0.037	0.038	0.036	0.038	1,540,000	56,980	0.0370	0.380	0.370	0.380	0.360	0.380	154,000	0.3700	0.00%
2023-05-24	0	0.038	0.037	0.038	0.038	0.039	1,120,000	42,630	0.0381	0.380	0.370	0.380	0.380	0.390	112,000	0.3806	-2.56%
2023-05-23	0	0.039	0.038	0.039	0.038	0.039	1,770,000	67,730	0.0383	0.390	0.380	0.390	0.380	0.390	177,000	0.3827	2.63%
2023-05-22	0	0.038	0.038	0.039	0.038	0.039	680,000	26,040	0.0383	0.380	0.380	0.390	0.380	0.390	68,000	0.3829	0.00%
2023-05-19	0	0.038	0.038	0.039	0.037	0.038	2,060,000	78,020	0.0379	0.380	0.380	0.390	0.370	0.380	206,000	0.3787	-2.56%
2023-05-18	0	0.039	0.039	0.040	0.039	0.039	331,000	12,905	0.0390	0.390	0.390	0.400	0.390	0.390	33,100	0.3899	-2.50%
2023-05-17	0	0.040	0.038	0.040	0.038	0.040	3,690,000	145,960	0.0396	0.400	0.380	0.400	0.380	0.400	369,000	0.3956	0.00%
2023-05-16	0	0.040	0.039	0.040	0.038	0.040	530,000	20,550	0.0388	0.400	0.390	0.400	0.380	0.400	53,000	0.3877	0.00%
2023-05-15	0	0.040	0.039	0.041	0.039	0.041	1,200,000	47,920	0.0399	0.400	0.390	0.410	0.390	0.410	120,000	0.3993	-2.44%
2023-05-12	0	0.041	0.040	0.042	0.039	0.041	630,000	24,890	0.0395	0.410	0.400	0.420	0.390	0.410	63,000	0.3951	0.00%
2023-05-11	0	0.041	0.039	0.041	0.039	0.041	4,010,106	156,433	0.0390	0.410	0.390	0.410	0.390	0.410	401,011	0.3901	2.50%
2023-05-10	0	0.040	0.040	0.041	0.040	0.040	260,000	10,400	0.0400	0.400	0.400	0.410	0.400	0.400	26,000	0.4000	0.00%
2023-05-09	0	0.040	0.040	0.041	0.040	0.040	810,000	32,400	0.0400	0.400	0.400	0.410	0.400	0.400	81,000	0.4000	0.00%
2023-05-08	0	0.040	0.040	0.042	0.040	0.042	3,128,750	125,426	0.0401	0.400	0.400	0.420	0.400	0.420	312,875	0.4009	0.00%
2023-05-05	0	0.040	0.040	0.043	0.038	0.041	3,820,000	149,560	0.0392	0.400	0.400	0.430	0.380	0.410	382,000	0.3915	-2.44%
2023-05-04	0	0.041	0.041	0.042	0.039	0.042	3,520,000	143,620	0.0408	0.410	0.410	0.420	0.390	0.420	352,000	0.4080	5.13%
2023-05-03	0	0.039	0.039	0.040	0.038	0.040	750,000	29,130	0.0388	0.390	0.390	0.400	0.380	0.400	75,000	0.3884	-2.50%
2023-05-02	0	0.040	0.039	0.040	0.040	0.042	1,840,000	74,600	0.0405	0.400	0.390	0.400	0.400	0.420	184,000	0.4054	-4.76%
2023-04-28	0	0.042	0.040	0.042	0.039	0.044	390,437	15,431	0.0395	0.420	0.400	0.420	0.390	0.440	39,044	0.3952	7.69%
2023-04-27	0	0.039	0.038	0.040	0.038	0.039	2,010,000	76,570	0.0381	0.390	0.380	0.400	0.380	0.390	201,000	0.3809	2.63%
2023-04-26	0	0.038	0.038	0.039	0.038	0.039	1,050,000	40,730	0.0388	0.380	0.380	0.390	0.380	0.390	105,000	0.3879	0.00%
2023-04-25	0	0.038	0.038	0.039	0.038	0.039	3,280,000	127,240	0.0388	0.380	0.380	0.390	0.380	0.390	328,000	0.3879	-5.00%
2023-04-24	0	0.040	0.039	0.040	0.038	0.041	3,980,000	155,950	0.0392	0.400	0.390	0.400	0.380	0.410	398,000	0.3918	2.56%
2023-04-21	0	0.039	0.039	0.041	0.039	0.044	4,880,125	196,463	0.0403	0.390	0.390	0.410	0.390	0.440	488,012	0.4026	0.00%
2023-04-20	0	0.039	0.039	0.040	0.038	0.041	3,300,135	130,234	0.0395	0.390	0.390	0.400	0.380	0.410	330,014	0.3946	-2.50%
2023-04-19	0	0.040	0.039	0.040	0.038	0.045	14,290,000	567,150	0.0397	0.400	0.390	0.400	0.380	0.450	1,429,000	0.3969	-2.44%
2023-04-18	1	-	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2023-03-31	0	0.041	0.041	0.042	0.040	0.043	4,670,000	191,010	0.0409	0.410	0.410	0.420	0.400	0.430	467,000	0.4090	-2.38%
2023-03-30	0	0.042	0.042	0.043	0.041	0.044	2,260,000	96,730	0.0428	0.420	0.420	0.430	0.410	0.440	226,000	0.4280	-2.33%
2023-03-29	0	0.043	0.041	0.043	0.040	0.044	9,130,125	384,184	0.0421	0.430	0.410	0.430	0.400	0.440	913,012	0.4208	4.88%
2023-03-28	0	0.041	0.041	0.042	0.040	0.045	27,101,000	1,140,121	0.0421	0.410	0.410	0.420	0.400	0.450	2,710,100	0.4207	-8.89%
2023-03-27	0	0.045	0.044	0.045	0.043	0.045	6,700,000	291,690	0.0435	0.450	0.440	0.450	0.430	0.450	670,000	0.4354	-2.17%
2023-03-24	0	0.046	0.045	0.046	0.044	0.046	4,600,000	207,940	0.0452	0.460	0.450	0.460	0.440	0.460	460,000	0.4520	0.00%
2023-03-23	0	0.046	0.046	0.047	0.045	0.046	4,720,125	215,775	0.0457	0.460	0.460	0.470	0.450	0.460	472,012	0.4571	-2.13%
2023-03-22	0	0.047	0.047	0.049	0.045	0.047	1,920,000	88,630	0.0462	0.470	0.470	0.490	0.450	0.470	192,000	0.4616	4.44%
2023-03-21	0	0.045	0.044	0.045	0.044	0.045	1,790,000	78,770	0.0440	0.450	0.440	0.450	0.440	0.450	179,000	0.4401	0.00%
2023-03-20	0	0.045	0.045	0.046	0.045	0.047	1,140,000	52,360	0.0459	0.450	0.450	0.460	0.450	0.470	114,000	0.4593	-4.26%
2023-03-17	0	0.047	0.046	0.048	0.045	0.047	3,250,000	149,040	0.0459	0.470	0.460	0.480	0.450	0.470	325,000	0.4586	6.82%
2023-03-16	0	0.044	0.043	0.044	0.043	0.044	3,070,000	133,500	0.0435	0.440	0.430	0.440	0.430	0.440	307,000	0.4349	0.00%
2023-03-15	0	0.044	0.044	0.047	0.044	0.046	6,790,000	305,970	0.0451	0.440	0.440	0.470	0.440	0.460	679,000	0.4506	-6.38%
2023-03-14	0	0.047	0.047	0.048	0.046	0.060	48,010,251	2,500,659	0.0521	0.470	0.470	0.480	0.460	0.600	4,801,025	0.5209	6.82%
2023-03-13	0	0.044	0.044	0.045	0.043	0.044	4,271,025	186,619	0.0437	0.440	0.440	0.450	0.430	0.440	427,102	0.4369	0.00%
2023-03-10	0	0.044	0.043	0.044	0.044	0.045	2,310,000	102,880	0.0445	0.440	0.430	0.440	0.440	0.450	231,000	0.4454	-4.35%
2023-03-09	0	0.046	0.044	0.046	0.044	0.046	1,560,005	69,020	0.0442	0.460	0.440	0.460	0.440	0.460	156,000	0.4424	4.55%
2023-03-08	0	0.044	0.044	0.046	0.044	0.047	5,160,002	229,050	0.0444	0.440	0.440	0.460	0.440	0.470	516,000	0.4439	-6.38%
2023-03-07	0	0.047	0.046	0.048	0.044	0.047	3,970,116	183,834	0.0463	0.470	0.460	0.480	0.440	0.470	397,012	0.4630	2.17%
2023-03-06	0	0.046	0.045	0.046	0.046	0.046	286,375	13,103	0.0458	0.460	0.450	0.460	0.460	0.460	28,638	0.4575	0.00%
2023-03-03	0	0.046	0.044	0.046	0.044	0.046	1,320,000	59,180	0.0448	0.460	0.440	0.460	0.440	0.460	132,000	0.4483	2.22%
2023-03-02	0	0.045	0.044	0.045	0.045	0.046	1,610,000	73,050	0.0454	0.450	0.440	0.450	0.450	0.460	161,000	0.4537	-2.17%
2023-03-01	0	0.046	0.045	0.046	0.045	0.046	1,320,000	59,750	0.0453	0.460	0.450	0.460	0.450	0.460	132,000	0.4527	0.00%
2023-02-28	0	0.046	0.045	0.047	0.045	0.047	5,030,000	228,960	0.0455	0.460	0.450	0.470	0.450	0.470	503,000	0.4552	2.22%
2023-02-27	0	0.045	0.044	0.045	0.043	0.047	24,060,000	1,062,390	0.0442	0.450	0.440	0.450	0.430	0.470	2,406,000	0.4416	-4.26%
2023-02-24	0	0.047	0.047	0.048	0.047	0.049	3,200,062	153,842	0.0481	0.470	0.470	0.480	0.470	0.490	320,006	0.4807	-4.08%
2023-02-23	0	0.049	0.049	0.050	0.048	0.049	2,170,000	105,550	0.0486	0.490	0.490	0.500	0.480	0.490	217,000	0.4864	-2.00%
2023-02-22	0	0.050	0.049	0.050	0.048	0.050	5,772,500	279,602	0.0484	0.500	0.490	0.500	0.480	0.500	577,250	0.4844	0.00%
2023-02-21	0	0.050	0.049	0.051	0.050	0.051	2,090,343	104,963	0.0502	0.500	0.490	0.510	0.500	0.510	209,034	0.5021	-1.96%
2023-02-20	0	0.051	0.050	0.051	0.051	0.053	1,600,000	82,810	0.0518	0.510	0.500	0.510	0.510	0.530	160,000	0.5176	-3.77%
2023-02-17	0	0.053	0.052	0.053	0.052	0.053	2,190,000	114,440	0.0523	0.530	0.520	0.530	0.520	0.530	219,000	0.5226	0.00%
2023-02-16	0	0.053	0.052	0.053	0.052	0.057	6,570,000	353,370	0.0538	0.530	0.520	0.530	0.520	0.570	657,000	0.5379	0.00%
2023-02-15	0	0.053	0.052	0.053	0.048	0.056	14,750,000	770,070	0.0522	0.530	0.520	0.530	0.480	0.560	1,475,000	0.5221	6.00%
2023-02-14	0	0.050	0.049	0.050	0.049	0.050	3,650,317	180,085	0.0493	0.500	0.490	0.500	0.490	0.500	365,032	0.4933	2.04%
2023-02-13	0	0.049	0.049	0.051	0.049	0.050	3,580,000	177,790	0.0497	0.490	0.490	0.510	0.490	0.500	358,000	0.4966	-2.00%
2023-02-10	0	0.050	0.050	0.051	0.050	0.052	9,410,000	475,750	0.0506	0.500	0.500	0.510	0.500	0.520	941,000	0.5056	-5.66%
2023-02-09	0	0.053	0.052	0.053	0.052	0.053	5,770,021	300,930	0.0522	0.530	0.520	0.530	0.520	0.530	577,002	0.5215	-1.85%
2023-02-08	0	0.054	0.054	0.056	0.054	0.055	4,130,000	226,580	0.0549	0.540	0.540	0.560	0.540	0.550	413,000	0.5486	-1.82%
2023-02-07	0	0.055	0.055	0.057	0.052	0.058	15,220,000	845,330	0.0555	0.550	0.550	0.570	0.520	0.580	1,522,000	0.5554	3.77%
2023-02-06	0	0.053	0.052	0.053	0.051	0.057	9,000,000	484,910	0.0539	0.530	0.520	0.530	0.510	0.570	900,000	0.5388	0.00%
2023-02-03	0	0.053	0.052	0.053	0.051	0.053	310,500	16,330	0.0526	0.530	0.520	0.530	0.510	0.530	31,050	0.5259	0.00%
2023-02-02	0	0.053	0.052	0.053	0.052	0.055	6,920,125	368,365	0.0532	0.530	0.520	0.530	0.520	0.550	692,012	0.5323	0.00%
2023-02-01	0	0.053	0.052	0.053	0.050	0.053	2,470,000	127,310	0.0515	0.530	0.520	0.530	0.500	0.530	247,000	0.5154	1.92%
2023-01-31	0	0.052	0.051	0.052	0.049	0.052	51,530,000	2,568,210	0.0498	0.520	0.510	0.520	0.490	0.520	5,153,000	0.4984	0.00%
2023-01-30	0	0.052	0.050	0.052	0.049	0.052	9,200,000	465,480	0.0506	0.520	0.500	0.520	0.490	0.520	920,000	0.5060	-1.89%
2023-01-27	0	0.053	0.052	0.053	0.052	0.054	3,430,031	181,041	0.0528	0.530	0.520	0.530	0.520	0.540	343,003	0.5278	0.00%
2023-01-26	0	0.053	0.052	0.053	0.052	0.054	5,610,000	297,650	0.0531	0.530	0.520	0.530	0.520	0.540	561,000	0.5306	0.00%
2023-01-20	0	0.053	0.053	0.054	0.053	0.058	9,200,000	509,560	0.0554	0.530	0.530	0.540	0.530	0.580	920,000	0.5539	-1.85%
2023-01-19	0	0.054	0.054	0.056	0.052	0.056	4,810,000	262,350	0.0545	0.540	0.540	0.560	0.520	0.560	481,000	0.5454	3.85%
2023-01-18	0	0.052	0.051	0.052	0.050	0.052	10,960,000	567,940	0.0518	0.520	0.510	0.520	0.500	0.520	1,096,000	0.5182	-1.89%
2023-01-17	0	0.053	0.052	0.053	0.051	0.059	31,900,000	1,708,790	0.0536	0.530	0.520	0.530	0.510	0.590	3,190,000	0.5357	-10.17%
2023-01-16	0	0.059	0.057	0.059	0.045	0.066	413,970,000	21,946,570	0.0530	0.590	0.570	0.590	0.450	0.660	41,397,000	0.5301	34.09%
2023-01-13	0	0.044	0.043	0.044	0.041	0.045	21,820,000	943,760	0.0433	0.440	0.430	0.440	0.410	0.450	2,182,000	0.4325	4.76%
2023-01-12	0	0.042	0.041	0.042	0.041	0.042	10,500,000	431,740	0.0411	0.420	0.410	0.420	0.410	0.420	1,050,000	0.4112	2.44%
2023-01-11	0	0.041	0.040	0.041	0.040	0.044	10,230,000	426,370	0.0417	0.410	0.400	0.410	0.400	0.440	1,023,000	0.4168	-2.38%
2023-01-10	0	0.042	0.042	0.043	0.041	0.043	15,380,000	644,410	0.0419	0.420	0.420	0.430	0.410	0.430	1,538,000	0.4190	0.00%
2023-01-09	0	0.042	0.041	0.043	0.040	0.043	4,252,504	178,700	0.0420	0.420	0.410	0.430	0.400	0.430	425,250	0.4202	5.00%
2023-01-06	0	0.040	0.040	0.041	0.040	0.041	2,830,000	115,080	0.0407	0.400	0.400	0.410	0.400	0.410	283,000	0.4066	0.00%
2023-01-05	0	0.040	0.040	0.041	0.039	0.040	2,970,156	117,385	0.0395	0.400	0.400	0.410	0.390	0.400	297,016	0.3952	0.00%
2023-01-04	0	0.040	0.039	0.040	0.040	0.041	4,550,000	183,100	0.0402	0.400	0.390	0.400	0.400	0.410	455,000	0.4024	0.00%
2023-01-03	0	0.040	0.039	0.040	0.038	0.042	15,450,000	600,740	0.0389	0.400	0.390	0.400	0.380	0.420	1,545,000	0.3888	-4.76%
2022-12-30	0	0.042	0.041	0.042	0.042	0.044	2,060,000	86,850	0.0422	0.420	0.410	0.420	0.420	0.440	206,000	0.4216	-2.33%
2022-12-29	0	0.043	0.043	0.044	0.040	0.043	10,010,000	418,510	0.0418	0.430	0.430	0.440	0.400	0.430	1,001,000	0.4181	7.50%
2022-12-28	0	0.040	0.039	0.040	0.037	0.040	6,940,000	266,950	0.0385	0.400	0.390	0.400	0.370	0.400	694,000	0.3847	5.26%
2022-12-23	0	0.038	0.037	0.039	0.037	0.041	14,410,000	562,270	0.0390	0.380	0.370	0.390	0.370	0.410	1,441,000	0.3902	-2.56%
2022-12-22	0	0.039	0.038	0.040	0.037	0.041	18,200,000	701,350	0.0385	0.390	0.380	0.400	0.370	0.410	1,820,000	0.3854	0.00%
2022-12-21	0	0.039	0.038	0.039	0.037	0.043	37,690,000	1,474,240	0.0391	0.390	0.380	0.390	0.370	0.430	3,769,000	0.3911	2.63%
2022-12-20	0	0.038	0.038	0.039	0.037	0.042	42,170,000	1,669,130	0.0396	0.380	0.380	0.390	0.370	0.420	4,217,000	0.3958	-9.52%
2022-12-19	0	0.042	0.041	0.042	0.040	0.048	42,680,025	1,845,990	0.0433	0.420	0.410	0.420	0.400	0.480	4,268,002	0.4325	-10.64%
2022-12-16	0	0.047	0.046	0.047	0.044	0.048	11,090,275	516,761	0.0466	0.470	0.460	0.470	0.440	0.480	1,109,028	0.4660	4.44%
2022-12-15	0	0.045	0.044	0.045	0.042	0.050	52,730,000	2,387,060	0.0453	0.450	0.440	0.450	0.420	0.500	5,273,000	0.4527	-10.00%
2022-12-14	0	0.050	0.049	0.051	0.049	0.052	4,670,000	236,500	0.0506	0.500	0.490	0.510	0.490	0.520	467,000	0.5064	0.00%
2022-12-13	0	0.050	0.050	0.051	0.049	0.053	30,720,000	1,548,480	0.0504	0.500	0.500	0.510	0.490	0.530	3,072,000	0.5041	-5.66%
2022-12-12	0	0.053	0.052	0.053	0.052	0.059	16,943,125	921,577	0.0544	0.530	0.520	0.530	0.520	0.590	1,694,312	0.5439	-7.02%
2022-12-09	0	0.057	0.057	0.060	0.057	0.059	3,680,000	214,640	0.0583	0.570	0.570	0.600	0.570	0.590	368,000	0.5833	-1.72%
2022-12-08	0	0.058	0.057	0.058	0.056	0.058	8,900,000	506,120	0.0569	0.580	0.570	0.580	0.560	0.580	890,000	0.5687	-1.69%
2022-12-07	0	0.059	0.057	0.059	0.054	0.062	30,880,038	1,783,191	0.0577	0.590	0.570	0.590	0.540	0.620	3,088,004	0.5775	9.26%
2022-12-06	0	0.054	0.054	0.055	0.051	0.056	15,580,000	838,540	0.0538	0.540	0.540	0.550	0.510	0.560	1,558,000	0.5382	3.85%
2022-12-05	0	0.052	0.050	0.052	0.049	0.052	5,270,375	271,616	0.0515	0.520	0.500	0.520	0.490	0.520	527,038	0.5154	4.00%
2022-12-02	0	0.050	0.050	0.052	0.049	0.050	2,650,000	130,000	0.0491	0.500	0.500	0.520	0.490	0.500	265,000	0.4906	0.00%
2022-12-01	0	0.050	0.049	0.050	0.049	0.051	5,160,000	257,440	0.0499	0.500	0.490	0.500	0.490	0.510	516,000	0.4989	0.00%
2022-11-30	0	0.050	0.048	0.050	0.047	0.050	7,530,000	361,440	0.0480	0.500	0.480	0.500	0.470	0.500	753,000	0.4800	2.04%
2022-11-29	0	0.049	0.049	0.050	0.049	0.050	4,720,000	233,960	0.0496	0.490	0.490	0.500	0.490	0.500	472,000	0.4957	0.00%
2022-11-28	0	0.049	0.049	0.050	0.044	0.049	13,670,000	635,790	0.0465	0.490	0.490	0.500	0.440	0.490	1,367,000	0.4651	2.08%
2022-11-25	0	0.048	0.047	0.048	0.047	0.049	3,450,000	165,060	0.0478	0.480	0.470	0.480	0.470	0.490	345,000	0.4784	0.00%
2022-11-24	0	0.048	0.047	0.048	0.047	0.049	5,800,250	275,848	0.0476	0.480	0.470	0.480	0.470	0.490	580,025	0.4756	4.35%
2022-11-23	0	0.046	0.045	0.046	0.044	0.050	46,160,213	2,147,169	0.0465	0.460	0.450	0.460	0.440	0.500	4,616,021	0.4652	-9.80%
2022-11-22	0	0.051	0.050	0.051	0.050	0.052	3,170,000	161,530	0.0510	0.510	0.500	0.510	0.500	0.520	317,000	0.5096	-5.56%
2022-11-21	0	0.054	0.053	0.054	0.047	0.057	64,630,625	3,239,828	0.0501	0.540	0.530	0.540	0.470	0.570	6,463,062	0.5013	-5.26%
2022-11-18	0	0.057	0.057	0.059	0.057	0.061	4,490,625	266,942	0.0594	0.570	0.570	0.590	0.570	0.610	449,062	0.5944	-1.72%
2022-11-17	0	0.058	0.058	0.060	0.057	0.060	3,270,000	192,750	0.0589	0.580	0.580	0.600	0.570	0.600	327,000	0.5894	-3.33%
2022-11-16	0	0.060	0.060	0.062	0.055	0.061	10,020,000	592,740	0.0592	0.600	0.600	0.620	0.550	0.610	1,002,000	0.5916	5.26%
2022-11-15	0	0.057	0.056	0.058	0.055	0.058	5,100,000	290,430	0.0569	0.570	0.560	0.580	0.550	0.580	510,000	0.5695	7.55%
2022-11-14	0	0.053	0.053	0.055	0.052	0.056	9,450,000	507,850	0.0537	0.530	0.530	0.550	0.520	0.560	945,000	0.5374	0.00%
2022-11-11	0	0.053	0.052	0.053	0.051	0.054	4,130,000	220,200	0.0533	0.530	0.520	0.530	0.510	0.540	413,000	0.5332	3.92%
2022-11-10	0	0.051	0.051	0.052	0.051	0.053	2,330,000	121,450	0.0521	0.510	0.510	0.520	0.510	0.530	233,000	0.5212	-1.92%
2022-11-09	0	0.052	0.052	0.054	0.052	0.054	1,330,000	70,200	0.0528	0.520	0.520	0.540	0.520	0.540	133,000	0.5278	0.00%
2022-11-08	0	0.052	0.051	0.052	0.052	0.054	2,430,000	127,300	0.0524	0.520	0.510	0.520	0.520	0.540	243,000	0.5239	-3.70%
2022-11-07	0	0.054	0.054	0.055	0.050	0.054	14,910,000	776,410	0.0521	0.540	0.540	0.550	0.500	0.540	1,491,000	0.5207	0.00%
2022-11-04	0	0.054	0.053	0.054	0.052	0.057	5,290,000	287,800	0.0544	0.540	0.530	0.540	0.520	0.570	529,000	0.5440	3.85%
2022-11-03	0	0.052	0.051	0.052	0.050	0.052	3,240,000	165,440	0.0511	0.520	0.510	0.520	0.500	0.520	324,000	0.5106	0.00%
2022-11-02	0	0.052	0.051	0.052	0.051	0.055	10,900,000	570,730	0.0524	0.520	0.510	0.520	0.510	0.550	1,090,000	0.5236	-5.45%
2022-11-01	0	0.055	0.053	0.057	0.052	0.055	2,470,000	131,890	0.0534	0.550	0.530	0.570	0.520	0.550	247,000	0.5340	1.85%
2022-10-31	0	0.054	0.053	0.055	0.054	0.055	670,000	36,510	0.0545	0.540	0.530	0.550	0.540	0.550	67,000	0.5449	-6.90%
2022-10-28	0	0.058	0.058	0.060	0.058	0.060	7,230,000	430,640	0.0596	0.580	0.580	0.600	0.580	0.600	723,000	0.5956	-1.69%
2022-10-27	0	0.059	0.058	0.059	0.059	0.059	1,440,000	84,960	0.0590	0.590	0.580	0.590	0.590	0.590	144,000	0.5900	-3.28%
2022-10-26	0	0.061	0.059	0.061	0.059	0.065	15,030,000	920,640	0.0613	0.610	0.590	0.610	0.590	0.650	1,503,000	0.6125	3.39%
2022-10-25	0	0.059	0.058	0.059	0.048	0.059	9,530,000	519,980	0.0546	0.590	0.580	0.590	0.480	0.590	953,000	0.5456	15.69%
2022-10-24	0	0.051	0.050	0.051	0.050	0.053	3,995,000	204,325	0.0511	0.510	0.500	0.510	0.500	0.530	399,500	0.5115	-5.56%
2022-10-21	0	0.054	0.053	0.055	0.053	0.055	2,950,000	157,550	0.0534	0.540	0.530	0.550	0.530	0.550	295,000	0.5341	-3.57%
2022-10-20	0	0.056	0.054	0.056	0.049	0.057	19,640,000	1,063,050	0.0541	0.560	0.540	0.560	0.490	0.570	1,964,000	0.5413	14.29%
2022-10-19	0	0.049	0.049	0.051	0.049	0.050	1,130,000	56,370	0.0499	0.490	0.490	0.510	0.490	0.500	113,000	0.4988	-2.00%
2022-10-18	0	0.050	0.049	0.051	0.049	0.050	6,130,000	303,880	0.0496	0.500	0.490	0.510	0.490	0.500	613,000	0.4957	-1.96%
2022-10-17	0	0.051	0.050	0.051	0.047	0.055	13,210,000	663,360	0.0502	0.510	0.500	0.510	0.470	0.550	1,321,000	0.5022	-7.27%
2022-10-14	0	0.055	0.055	0.056	0.055	0.057	601,000	33,410	0.0556	0.550	0.550	0.560	0.550	0.570	60,100	0.5559	0.00%
2022-10-13	0	0.055	0.054	0.057	0.054	0.055	560,000	30,580	0.0546	0.550	0.540	0.570	0.540	0.550	56,000	0.5461	1.85%
2022-10-12	0	0.054	0.054	0.055	0.052	0.056	4,590,000	250,380	0.0545	0.540	0.540	0.550	0.520	0.560	459,000	0.5455	-3.57%
2022-10-11	0	0.056	0.055	0.056	0.055	0.056	1,730,435	96,821	0.0560	0.560	0.550	0.560	0.550	0.560	173,044	0.5595	-1.75%
2022-10-10	0	0.057	0.057	0.059	0.057	0.058	2,390,000	136,430	0.0571	0.570	0.570	0.590	0.570	0.580	239,000	0.5708	-3.39%
2022-10-07	0	0.059	0.057	0.060	0.057	0.060	20,170,000	1,191,650	0.0591	0.590	0.570	0.600	0.570	0.600	2,017,000	0.5908	0.00%
2022-10-06	0	0.059	0.055	0.059	-	-	450	22	0.0489	0.590	0.550	0.590	-	-	45	0.4889	0.00%
2022-10-05	0	0.059	0.058	0.060	0.059	0.060	540,000	31,880	0.0590	0.590	0.580	0.600	0.590	0.600	54,000	0.5904	0.00%
2022-10-03	0	0.059	0.056	0.059	0.057	0.061	2,230,038	130,512	0.0585	0.590	0.560	0.590	0.570	0.610	223,004	0.5852	1.72%
2022-09-30	0	0.058	0.058	0.059	0.056	0.059	4,060,000	232,570	0.0573	0.580	0.580	0.590	0.560	0.590	406,000	0.5728	3.57%
2022-09-29	0	0.056	0.055	0.056	0.055	0.059	6,050,000	341,470	0.0564	0.560	0.550	0.560	0.550	0.590	605,000	0.5644	0.00%
2022-09-28	0	0.056	0.055	0.056	0.056	0.060	3,810,000	222,810	0.0585	0.560	0.550	0.560	0.560	0.600	381,000	0.5848	-3.45%
2022-09-27	0	0.058	0.058	0.059	0.058	0.059	1,190,000	69,460	0.0584	0.580	0.580	0.590	0.580	0.590	119,000	0.5837	0.00%
2022-09-26	0	0.058	0.056	0.058	0.055	0.058	5,410,125	306,115	0.0566	0.580	0.560	0.580	0.550	0.580	541,012	0.5658	-1.69%
2022-09-23	0	0.059	0.057	0.059	0.057	0.059	650,001	37,990	0.0584	0.590	0.570	0.590	0.570	0.590	65,000	0.5845	-1.67%
2022-09-22	0	0.060	0.058	0.060	0.058	0.061	2,540,000	150,850	0.0594	0.600	0.580	0.600	0.580	0.610	254,000	0.5939	0.00%
2022-09-21	0	0.060	0.059	0.061	0.059	0.061	11,740,000	703,390	0.0599	0.600	0.590	0.610	0.590	0.610	1,174,000	0.5991	1.69%
2022-09-20	0	0.059	0.059	0.061	0.059	0.062	12,060,000	729,570	0.0605	0.590	0.590	0.610	0.590	0.620	1,206,000	0.6050	-6.35%
2022-09-19	0	0.063	0.063	0.064	0.063	0.065	1,140,000	72,940	0.0640	0.630	0.630	0.640	0.630	0.650	114,000	0.6398	0.00%
2022-09-16	0	0.063	0.063	0.064	0.063	0.065	1,960,000	123,660	0.0631	0.630	0.630	0.640	0.630	0.650	196,000	0.6309	-3.08%
2022-09-15	0	0.065	0.064	0.065	0.062	0.065	4,800,000	300,880	0.0627	0.650	0.640	0.650	0.620	0.650	480,000	0.6268	1.56%
2022-09-14	0	0.064	0.063	0.064	0.063	0.065	5,750,000	366,200	0.0637	0.640	0.630	0.640	0.630	0.650	575,000	0.6369	-5.88%
2022-09-13	0	0.068	0.067	0.068	0.066	0.068	2,020,000	136,120	0.0674	0.680	0.670	0.680	0.660	0.680	202,000	0.6739	3.03%
2022-09-09	0	0.066	0.066	0.068	0.065	0.067	2,770,000	182,810	0.0660	0.660	0.660	0.680	0.650	0.670	277,000	0.6600	1.54%
2022-09-08	0	0.065	0.063	0.065	0.063	0.065	1,860,387	118,922	0.0639	0.650	0.630	0.650	0.630	0.650	186,039	0.6392	0.00%
2022-09-07	0	0.065	0.064	0.065	0.065	0.067	1,530,001	101,310	0.0662	0.650	0.640	0.650	0.650	0.670	153,000	0.6622	-1.52%
2022-09-06	0	0.066	0.065	0.067	0.065	0.066	3,110,015	204,320	0.0657	0.660	0.650	0.670	0.650	0.660	311,002	0.6570	0.00%
2022-09-05	0	0.066	0.066	0.067	0.066	0.068	6,840,000	457,900	0.0669	0.660	0.660	0.670	0.660	0.680	684,000	0.6694	-2.94%
2022-09-02	0	0.068	0.068	0.069	0.067	0.071	5,530,604	376,748	0.0681	0.680	0.680	0.690	0.670	0.710	553,060	0.6812	-1.45%
2022-09-01	0	0.069	0.068	0.070	0.066	0.071	7,040,000	475,740	0.0676	0.690	0.680	0.700	0.660	0.710	704,000	0.6758	0.00%
2022-08-31	0	0.069	0.068	0.069	0.067	0.069	4,160,000	284,670	0.0684	0.690	0.680	0.690	0.670	0.690	416,000	0.6843	0.00%
2022-08-30	0	0.069	0.068	0.069	0.066	0.083	77,250,000	5,428,460	0.0703	0.690	0.680	0.690	0.660	0.830	7,725,000	0.7027	-2.82%
2022-08-29	0	0.071	0.071	0.073	0.063	0.072	62,550,000	4,108,040	0.0657	0.710	0.710	0.730	0.630	0.720	6,255,000	0.6568	9.23%
2022-08-26	0	0.065	0.064	0.066	0.065	0.067	12,052,125	792,147	0.0657	0.650	0.640	0.660	0.650	0.670	1,205,212	0.6573	0.00%
2022-08-25	0	0.065	0.065	0.066	0.065	0.067	7,190,250	476,595	0.0663	0.650	0.650	0.660	0.650	0.670	719,025	0.6628	1.56%
2022-08-24	0	0.064	0.063	0.065	0.063	0.066	7,620,000	489,870	0.0643	0.640	0.630	0.650	0.630	0.660	762,000	0.6429	-1.54%
2022-08-23	0	0.065	0.064	0.065	0.061	0.065	4,420,000	276,460	0.0625	0.650	0.640	0.650	0.610	0.650	442,000	0.6255	6.56%
2022-08-22	0	0.061	0.060	0.061	0.057	0.061	3,910,002	232,090	0.0594	0.610	0.600	0.610	0.570	0.610	391,000	0.5936	0.00%
2022-08-19	0	0.061	0.060	0.061	0.060	0.062	5,380,000	327,050	0.0608	0.610	0.600	0.610	0.600	0.620	538,000	0.6079	0.00%
2022-08-18	0	0.061	0.060	0.061	0.060	0.062	7,320,000	443,030	0.0605	0.610	0.600	0.610	0.600	0.620	732,000	0.6052	-1.61%
2022-08-17	0	0.062	0.060	0.062	0.060	0.064	9,100,000	556,670	0.0612	0.620	0.600	0.620	0.600	0.640	910,000	0.6117	0.00%
2022-08-16	0	0.062	0.061	0.062	0.061	0.063	5,200,000	321,980	0.0619	0.620	0.610	0.620	0.610	0.630	520,000	0.6192	-1.59%
2022-08-15	0	0.063	0.063	0.064	0.062	0.064	9,210,175	579,459	0.0629	0.630	0.630	0.640	0.620	0.640	921,018	0.6292	0.00%
2022-08-12	0	0.063	0.063	0.065	0.063	0.066	5,650,000	361,970	0.0641	0.630	0.630	0.650	0.630	0.660	565,000	0.6407	-3.08%
2022-08-11	0	0.065	0.064	0.065	0.064	0.066	13,390,000	870,550	0.0650	0.650	0.640	0.650	0.640	0.660	1,339,000	0.6501	0.00%
2022-08-10	0	0.065	0.064	0.066	0.065	0.067	7,093,750	462,995	0.0653	0.650	0.640	0.660	0.650	0.670	709,375	0.6527	-2.99%
2022-08-09	0	0.067	0.066	0.067	0.066	0.068	3,860,311	258,947	0.0671	0.670	0.660	0.670	0.660	0.680	386,031	0.6708	-1.47%
2022-08-08	0	0.068	0.067	0.068	0.066	0.070	11,030,000	747,460	0.0678	0.680	0.670	0.680	0.660	0.700	1,103,000	0.6777	1.49%
2022-08-05	0	0.067	0.066	0.068	0.066	0.070	11,180,000	745,790	0.0667	0.670	0.660	0.680	0.660	0.700	1,118,000	0.6671	-2.90%
2022-08-04	0	0.069	0.067	0.069	0.066	0.074	13,490,000	935,350	0.0693	0.690	0.670	0.690	0.660	0.740	1,349,000	0.6934	6.15%
2022-08-03	0	0.065	0.065	0.067	0.065	0.069	9,050,250	612,055	0.0676	0.650	0.650	0.670	0.650	0.690	905,025	0.6763	-2.99%
2022-08-02	0	0.067	0.065	0.067	0.062	0.070	18,160,010	1,172,770	0.0646	0.670	0.650	0.670	0.620	0.700	1,816,001	0.6458	-4.29%
2022-08-01	0	0.070	0.069	0.070	0.065	0.072	15,369,955	1,074,387	0.0699	0.700	0.690	0.700	0.650	0.720	1,536,996	0.6990	2.94%
2022-07-29	0	0.068	0.068	0.069	0.067	0.074	34,090,002	2,359,660	0.0692	0.680	0.680	0.690	0.670	0.740	3,409,000	0.6922	1.49%
2022-07-28	0	0.067	0.066	0.067	0.061	0.071	23,250,000	1,527,220	0.0657	0.670	0.660	0.670	0.610	0.710	2,325,000	0.6569	-4.29%
2022-07-27	0	0.070	0.070	0.073	0.070	0.081	42,920,000	3,181,140	0.0741	0.700	0.700	0.730	0.700	0.810	4,292,000	0.7412	-13.58%
2022-07-26	0	0.081	0.080	0.082	0.073	0.104	272,500,350	22,457,226	0.0824	0.810	0.800	0.820	0.730	1.040	27,250,035	0.8241	26.56%
2022-07-25	0	0.064	0.062	0.063	0.063	0.066	2,711,125	172,555	0.0636	0.640	0.620	0.630	0.630	0.660	271,112	0.6365	1.59%
2022-07-22	0	0.063	0.063	0.065	0.063	0.067	2,170,050	140,282	0.0646	0.630	0.630	0.650	0.630	0.670	217,005	0.6464	-3.08%
2022-07-21	0	0.065	0.063	0.065	0.061	0.068	13,710,875	887,670	0.0647	0.650	0.630	0.650	0.610	0.680	1,371,088	0.6474	4.84%
2022-07-20	0	0.062	0.062	0.063	0.062	0.065	7,140,000	455,010	0.0637	0.620	0.620	0.630	0.620	0.650	714,000	0.6373	0.00%
2022-07-19	0	0.062	0.062	0.063	0.060	0.068	6,169,125	387,159	0.0628	0.620	0.620	0.630	0.600	0.680	616,912	0.6276	-1.59%
2022-07-18	0	0.063	0.063	0.065	0.062	0.066	8,960,000	570,410	0.0637	0.630	0.630	0.650	0.620	0.660	896,000	0.6366	0.00%
2022-07-15	0	0.063	0.062	0.063	0.062	0.070	25,960,000	1,692,740	0.0652	0.630	0.620	0.630	0.620	0.700	2,596,000	0.6521	-7.35%
2022-07-14	0	0.068	0.067	0.068	0.067	0.088	112,130,012	8,558,760	0.0763	0.680	0.670	0.680	0.670	0.880	11,213,001	0.7633	-4.23%
2022-07-13	0	0.071	0.069	0.071	0.055	0.076	156,890,000	10,879,400	0.0693	0.710	0.690	0.710	0.550	0.760	15,689,000	0.6934	29.09%
2022-07-12	0	0.055	0.055	0.056	0.055	0.057	7,210,087	403,254	0.0559	0.550	0.550	0.560	0.550	0.570	721,009	0.5593	-1.79%
2022-07-11	0	0.056	0.056	0.057	0.054	0.058	22,520,000	1,253,830	0.0557	0.560	0.560	0.570	0.540	0.580	2,252,000	0.5568	-1.75%
2022-07-08	0	0.057	0.057	0.058	0.055	0.064	24,740,006	1,469,030	0.0594	0.570	0.570	0.580	0.550	0.640	2,474,001	0.5938	3.64%
2022-07-07	0	0.055	0.055	0.056	0.054	0.055	11,260,125	611,526	0.0543	0.550	0.550	0.560	0.540	0.550	1,126,012	0.5431	0.00%
2022-07-06	0	0.055	0.055	0.056	0.053	0.059	21,360,000	1,186,030	0.0555	0.550	0.550	0.560	0.530	0.590	2,136,000	0.5553	-1.79%
2022-07-05	0	0.056	0.055	0.056	0.054	0.056	6,469,341	356,837	0.0552	0.560	0.550	0.560	0.540	0.560	646,934	0.5516	0.00%
2022-07-04	0	0.056	0.054	0.056	0.054	0.057	12,000,000	658,040	0.0548	0.560	0.540	0.560	0.540	0.570	1,200,000	0.5484	-1.75%
2022-06-30	0	0.057	0.056	0.057	0.056	0.059	7,350,000	418,260	0.0569	0.570	0.560	0.570	0.560	0.590	735,000	0.5691	-1.72%
2022-06-29	0	0.058	0.057	0.058	0.054	0.060	35,730,000	2,048,670	0.0573	0.580	0.570	0.580	0.540	0.600	3,573,000	0.5734	7.41%
2022-06-28	0	0.054	0.053	0.054	0.054	0.056	13,980,000	766,240	0.0548	0.540	0.530	0.540	0.540	0.560	1,398,000	0.5481	-1.82%
2022-06-27	0	0.055	0.055	0.056	0.052	0.056	20,719,125	1,124,780	0.0543	0.550	0.550	0.560	0.520	0.560	2,071,912	0.5429	-1.79%
2022-06-24	0	0.056	0.055	0.057	0.054	0.059	35,800,000	2,006,570	0.0560	0.560	0.550	0.570	0.540	0.590	3,580,000	0.5605	1.82%
2022-06-23	0	0.055	0.054	0.055	0.049	0.061	402,370,625	20,657,615	0.0513	0.550	0.540	0.550	0.490	0.610	40,237,062	0.5134	-9.84%
2022-06-22	0	0.061	0.060	0.061	0.058	0.078	118,473,000	7,644,950	0.0645	0.610	0.600	0.610	0.580	0.780	11,847,300	0.6453	-23.75%
2022-06-21	0	0.080	0.079	0.080	0.060	0.082	81,540,000	5,833,690	0.0715	0.800	0.790	0.800	0.600	0.820	8,154,000	0.7154	33.33%
2022-06-20	0	0.060	0.059	0.060	0.058	0.061	9,380,000	560,680	0.0598	0.600	0.590	0.600	0.580	0.610	938,000	0.5977	3.45%
2022-06-17	0	0.058	0.058	0.059	0.056	0.061	10,700,000	629,780	0.0589	0.580	0.580	0.590	0.560	0.610	1,070,000	0.5886	1.75%
2022-06-16	0	0.057	0.057	0.058	0.056	0.061	44,250,000	2,526,840	0.0571	0.570	0.570	0.580	0.560	0.610	4,425,000	0.5710	0.00%
2022-06-15	0	0.057	0.057	0.058	0.054	0.060	10,730,000	614,520	0.0573	0.570	0.570	0.580	0.540	0.600	1,073,000	0.5727	-3.39%
2022-06-14	0	0.059	0.058	0.059	0.058	0.062	8,621,625	519,106	0.0602	0.590	0.580	0.590	0.580	0.620	862,162	0.6021	0.00%
2022-06-13	0	0.059	0.060	0.061	0.058	0.069	31,750,000	2,034,580	0.0641	0.590	0.600	0.610	0.580	0.690	3,175,000	0.6408	-3.28%
2022-06-10	0	0.061	0.060	0.061	0.058	0.061	8,080,000	481,470	0.0596	0.610	0.600	0.610	0.580	0.610	808,000	0.5959	1.67%
2022-06-09	0	0.060	0.059	0.060	0.057	0.061	7,740,250	459,003	0.0593	0.600	0.590	0.600	0.570	0.610	774,025	0.5930	-3.23%
2022-06-08	0	0.062	0.061	0.062	0.060	0.065	12,670,125	782,736	0.0618	0.620	0.610	0.620	0.600	0.650	1,267,012	0.6178	-1.59%
2022-06-07	0	0.063	0.063	0.064	0.059	0.064	6,770,000	417,330	0.0616	0.630	0.630	0.640	0.590	0.640	677,000	0.6164	6.78%
2022-06-06	0	0.059	0.059	0.060	0.058	0.061	12,650,125	750,346	0.0593	0.590	0.590	0.600	0.580	0.610	1,265,012	0.5932	0.00%
2022-06-02	0	0.059	0.058	0.059	0.058	0.061	19,272,725	1,149,022	0.0596	0.590	0.580	0.590	0.580	0.610	1,927,272	0.5962	-4.84%
2022-06-01	0	0.062	0.061	0.062	0.059	0.066	59,730,000	3,685,210	0.0617	0.620	0.610	0.620	0.590	0.660	5,973,000	0.6170	-6.06%
2022-05-31	0	0.066	0.065	0.066	0.055	0.089	361,789,999	27,341,869	0.0756	0.660	0.650	0.660	0.550	0.890	36,179,000	0.7557	26.92%
2022-05-30	0	0.052	0.051	0.053	0.049	0.053	7,890,000	398,850	0.0506	0.520	0.510	0.530	0.490	0.530	789,000	0.5055	1.96%
2022-05-27	0	0.051	0.051	0.052	0.051	0.055	3,750,000	199,390	0.0532	0.510	0.510	0.520	0.510	0.550	375,000	0.5317	-1.92%
2022-05-26	0	0.052	0.052	0.053	0.050	0.053	2,660,000	135,720	0.0510	0.520	0.520	0.530	0.500	0.530	266,000	0.5102	-1.89%
2022-05-25	0	0.053	0.051	0.053	0.052	0.055	5,960,000	313,380	0.0526	0.530	0.510	0.530	0.520	0.550	596,000	0.5258	-3.64%
2022-05-24	0	0.055	0.053	0.055	0.054	0.059	2,600,000	142,980	0.0550	0.550	0.530	0.550	0.540	0.590	260,000	0.5499	-1.79%
2022-05-23	0	0.056	0.056	0.059	0.052	0.058	5,800,000	315,290	0.0544	0.560	0.560	0.590	0.520	0.580	580,000	0.5436	1.82%
2022-05-20	0	0.055	0.054	0.056	0.053	0.058	2,000,000	111,920	0.0560	0.550	0.540	0.560	0.530	0.580	200,000	0.5596	0.00%
2022-05-19	0	0.055	0.053	0.056	0.052	0.057	2,741,000	147,302	0.0537	0.550	0.530	0.560	0.520	0.570	274,100	0.5374	1.85%
2022-05-18	0	0.054	0.054	0.057	0.054	0.058	4,390,000	245,410	0.0559	0.540	0.540	0.570	0.540	0.580	439,000	0.5590	-6.90%
2022-05-17	0	0.058	0.057	0.058	0.047	0.061	101,900,000	5,654,560	0.0555	0.580	0.570	0.580	0.470	0.610	10,190,000	0.5549	20.83%
2022-05-16	0	0.048	0.048	0.050	0.046	0.050	6,010,000	287,860	0.0479	0.480	0.480	0.500	0.460	0.500	601,000	0.4790	0.00%
2022-05-13	0	0.048	0.047	0.049	0.045	0.050	3,670,000	179,910	0.0490	0.480	0.470	0.490	0.450	0.500	367,000	0.4902	4.35%
2022-05-12	0	0.046	0.046	0.049	0.043	0.050	23,070,000	1,060,500	0.0460	0.460	0.460	0.490	0.430	0.500	2,307,000	0.4597	-8.00%
2022-05-11	0	0.050	0.050	0.052	0.050	0.054	7,721,000	399,030	0.0517	0.500	0.500	0.520	0.500	0.540	772,100	0.5168	-5.66%
2022-05-10	0	0.053	0.053	0.055	0.052	0.058	14,760,000	783,330	0.0531	0.530	0.530	0.550	0.520	0.580	1,476,000	0.5307	-8.62%
2022-05-06	0	0.058	0.056	0.060	0.056	0.060	10,890,000	627,020	0.0576	0.580	0.560	0.600	0.560	0.600	1,089,000	0.5758	-1.69%
2022-05-05	0	0.059	0.059	0.060	0.058	0.061	8,980,125	525,756	0.0585	0.590	0.590	0.600	0.580	0.610	898,012	0.5855	0.00%
2022-05-04	0	0.059	0.058	0.059	0.057	0.060	9,320,000	546,640	0.0587	0.590	0.580	0.590	0.570	0.600	932,000	0.5865	-3.28%
2022-05-03	0	0.061	0.060	0.062	0.059	0.062	7,680,000	465,690	0.0606	0.610	0.600	0.620	0.590	0.620	768,000	0.6064	-3.17%
2022-04-29	0	0.063	0.062	0.063	0.059	0.063	7,070,000	426,490	0.0603	0.630	0.620	0.630	0.590	0.630	707,000	0.6032	5.00%
2022-04-28	0	0.060	0.059	0.060	0.059	0.062	10,420,000	623,920	0.0599	0.600	0.590	0.600	0.590	0.620	1,042,000	0.5988	0.00%
2022-04-27	0	0.060	0.059	0.060	0.057	0.061	13,040,000	767,760	0.0589	0.600	0.590	0.600	0.570	0.610	1,304,000	0.5888	-1.64%
2022-04-26	0	0.061	0.061	0.062	0.055	0.067	17,330,000	1,048,690	0.0605	0.610	0.610	0.620	0.550	0.670	1,733,000	0.6051	3.39%
2022-04-25	0	0.059	0.058	0.059	0.053	0.063	26,040,000	1,491,470	0.0573	0.590	0.580	0.590	0.530	0.630	2,604,000	0.5728	-1.67%
2022-04-22	0	0.060	0.060	0.061	0.058	0.085	194,510,008	12,452,120	0.0640	0.600	0.600	0.610	0.580	0.850	19,451,001	0.6402	-18.92%
2022-04-21	0	0.074	0.073	0.074	0.068	0.103	111,840,000	8,868,380	0.0793	0.740	0.730	0.740	0.680	1.030	11,184,000	0.7930	-20.43%
2022-04-20	0	0.093	0.092	0.093	0.079	0.121	362,410,000	36,233,589	0.1000	0.930	0.920	0.930	0.790	1.210	36,241,000	0.9998	2.20%
2022-04-19	0	0.091	0.090	0.091	0.055	0.116	409,640,037	35,880,353	0.0876	0.910	0.900	0.910	0.550	1.160	40,964,004	0.8759	59.65%
2022-04-14	0	0.057	0.057	0.058	0.050	0.057	76,470,875	3,988,315	0.0522	0.570	0.570	0.580	0.500	0.570	7,647,088	0.5215	9.62%
2022-04-13	0	0.052	0.050	0.052	0.049	0.052	8,270,000	417,050	0.0504	0.520	0.500	0.520	0.490	0.520	827,000	0.5043	1.96%
2022-04-12	0	0.051	0.049	0.051	0.046	0.054	17,020,062	831,742	0.0489	0.510	0.490	0.510	0.460	0.540	1,702,006	0.4887	-1.92%
2022-04-11	0	0.052	0.052	0.054	0.046	0.055	19,873,125	994,361	0.0500	0.520	0.520	0.540	0.460	0.550	1,987,312	0.5004	-3.70%
2022-04-08	0	0.054	0.054	0.055	0.053	0.061	25,310,000	1,413,800	0.0559	0.540	0.540	0.550	0.530	0.610	2,531,000	0.5586	1.89%
2022-04-07	0	0.053	0.052	0.053	0.051	0.055	15,960,000	834,940	0.0523	0.530	0.520	0.530	0.510	0.550	1,596,000	0.5231	-7.02%
2022-04-06	0	0.057	0.056	0.057	0.052	0.060	16,820,000	931,740	0.0554	0.570	0.560	0.570	0.520	0.600	1,682,000	0.5539	-3.39%
2022-04-04	0	0.059	0.059	0.060	0.058	0.062	6,170,000	366,310	0.0594	0.590	0.590	0.600	0.580	0.620	617,000	0.5937	1.72%
2022-04-01	0	0.058	0.058	0.059	0.053	0.070	37,210,000	2,185,890	0.0587	0.580	0.580	0.590	0.530	0.700	3,721,000	0.5874	-1.69%
2022-03-31	0	0.059	0.058	0.059	0.050	0.091	154,479,755	9,761,596	0.0632	0.590	0.580	0.590	0.500	0.910	15,447,976	0.6319	-41.00%
2022-03-30	0	0.100	0.100	0.104	0.099	0.100	1,269,625	126,706	0.0998	1.000	1.000	1.040	0.990	1.000	126,962	0.9980	1.01%
2022-03-29	0	0.099	0.098	0.099	0.099	0.100	1,800,000	179,550	0.0998	0.990	0.980	0.990	0.990	1.000	180,000	0.9975	-1.98%
2022-03-28	0	0.101	0.098	0.103	0.097	0.108	4,360,000	438,470	0.1006	1.010	0.980	1.030	0.970	1.080	436,000	1.0057	1.00%
2022-03-25	0	0.100	0.092	0.100	0.090	0.102	4,520,000	447,320	0.0990	1.000	0.920	1.000	0.900	1.020	452,000	0.9896	-3.85%
2022-03-24	0	0.104	0.102	0.104	0.100	0.110	2,650,000	270,760	0.1022	1.040	1.020	1.040	1.000	1.100	265,000	1.0217	2.97%
2022-03-23	0	0.101	0.100	0.101	0.098	0.103	4,230,000	425,970	0.1007	1.010	1.000	1.010	0.980	1.030	423,000	1.0070	0.00%
2022-03-22	0	0.101	0.100	0.101	0.100	0.104	780,000	79,310	0.1017	1.010	1.000	1.010	1.000	1.040	78,000	1.0168	-2.88%
2022-03-21	0	0.104	0.102	0.104	0.102	0.105	1,800,000	185,990	0.1033	1.040	1.020	1.040	1.020	1.050	180,000	1.0333	1.96%
2022-03-18	0	0.102	0.099	0.102	0.098	0.103	620,000	62,670	0.1011	1.020	0.990	1.020	0.980	1.030	62,000	1.0108	4.08%
2022-03-17	0	0.098	0.096	0.098	0.092	0.103	1,960,125	195,341	0.0997	0.980	0.960	0.980	0.920	1.030	196,012	0.9966	-2.00%
2022-03-16	0	0.100	0.096	0.100	0.095	0.105	1,960,000	194,860	0.0994	1.000	0.960	1.000	0.950	1.050	196,000	0.9942	13.64%
2022-03-15	0	0.088	0.088	0.090	0.088	0.092	2,870,000	258,260	0.0900	0.880	0.880	0.900	0.880	0.920	287,000	0.8999	-4.35%
2022-03-14	0	0.092	0.089	0.095	0.092	0.103	3,110,000	308,940	0.0993	0.920	0.890	0.950	0.920	1.030	311,000	0.9934	-10.68%
2022-03-11	0	0.103	0.102	0.109	0.102	0.112	2,010,000	217,950	0.1084	1.030	1.020	1.090	1.020	1.120	201,000	1.0843	-5.50%
2022-03-10	0	0.109	0.108	0.109	0.109	0.119	3,100,000	346,560	0.1118	1.090	1.080	1.090	1.090	1.190	310,000	1.1179	0.00%
2022-03-09	0	0.109	0.103	0.109	0.095	0.109	2,951,479	300,045	0.1017	1.090	1.030	1.090	0.950	1.090	295,148	1.0166	15.96%
2022-03-08	0	0.094	0.088	0.094	0.075	0.102	3,400,193	294,616	0.0866	0.940	0.880	0.940	0.750	1.020	340,019	0.8665	-8.74%
2022-03-07	0	0.103	0.095	0.103	0.100	0.103	250,750	25,408	0.1013	1.030	0.950	1.030	1.000	1.030	25,075	1.0133	-1.90%
2022-03-04	0	0.105	0.102	0.108	0.086	0.110	2,310,000	240,700	0.1042	1.050	1.020	1.080	0.860	1.100	231,000	1.0420	-4.55%
2022-03-03	0	0.110	0.110	0.114	0.110	0.112	890,000	98,130	0.1103	1.100	1.100	1.140	1.100	1.120	89,000	1.1026	-0.90%
2022-03-02	0	0.111	0.108	0.114	0.110	0.120	4,120,000	468,570	0.1137	1.110	1.080	1.140	1.100	1.200	412,000	1.1373	0.91%
2022-03-01	0	0.110	0.107	0.113	0.106	0.117	1,510,125	164,592	0.1090	1.100	1.070	1.130	1.060	1.170	151,012	1.0899	0.00%
2022-02-28	0	0.110	0.110	0.112	0.105	0.119	4,190,000	450,980	0.1076	1.100	1.100	1.120	1.050	1.190	419,000	1.0763	-1.79%
2022-02-25	0	0.112	0.105	0.112	0.112	0.123	6,590,000	771,470	0.1171	1.120	1.050	1.120	1.120	1.230	659,000	1.1707	-9.68%
2022-02-24	0	0.124	0.120	0.123	0.115	0.153	18,700,000	2,333,790	0.1248	1.240	1.200	1.230	1.150	1.530	1,870,000	1.2480	-20.00%
2022-02-23	0	0.155	0.152	0.160	0.149	0.155	520,000	79,810	0.1535	1.550	1.520	1.600	1.490	1.550	52,000	1.5348	0.00%
2022-02-22	0	0.155	0.153	0.158	0.149	0.155	900,000	137,370	0.1526	1.550	1.530	1.580	1.490	1.550	90,000	1.5263	-1.90%
2022-02-21	0	0.158	0.154	0.165	0.149	0.166	950,000	151,730	0.1597	1.580	1.540	1.650	1.490	1.660	95,000	1.5972	-2.47%
2022-02-18	0	0.162	0.158	0.165	0.160	0.165	720,000	116,480	0.1618	1.620	1.580	1.650	1.600	1.650	72,000	1.6178	-1.22%
2022-02-17	0	0.164	0.160	0.168	0.155	0.169	880,000	140,500	0.1597	1.640	1.600	1.680	1.550	1.690	88,000	1.5966	2.50%
2022-02-16	0	0.160	0.160	0.165	0.159	0.165	40,000	6,480	0.1620	1.600	1.600	1.650	1.590	1.650	4,000	1.6200	-4.19%
2022-02-15	0	0.167	0.163	0.167	0.163	0.168	820,625	135,079	0.1646	1.670	1.630	1.670	1.630	1.680	82,062	1.6461	-1.18%
2022-02-14	0	0.169	0.167	0.169	0.159	0.170	390,000	65,000	0.1667	1.690	1.670	1.690	1.590	1.700	39,000	1.6667	-0.59%
2022-02-11	0	0.170	0.171	0.173	0.165	0.180	2,020,000	342,330	0.1695	1.700	1.710	1.730	1.650	1.800	202,000	1.6947	-5.56%
2022-02-10	0	0.180	0.173	0.180	0.165	0.180	620,000	106,680	0.1721	1.800	1.730	1.800	1.650	1.800	62,000	1.7206	0.56%
2022-02-09	0	0.179	0.176	0.180	0.170	0.180	490,000	87,400	0.1784	1.790	1.760	1.800	1.700	1.800	49,000	1.7837	1.70%
2022-02-08	0	0.176	0.167	0.183	0.176	0.180	480,000	84,640	0.1763	1.760	1.670	1.830	1.760	1.800	48,000	1.7633	0.00%
2022-02-07	0	0.176	0.173	0.179	0.170	0.188	1,151,625	203,781	0.1770	1.760	1.730	1.790	1.700	1.880	115,162	1.7695	-2.22%
2022-02-04	0	0.180	0.168	0.180	0.170	0.180	1,100,000	190,570	0.1732	1.800	1.680	1.800	1.700	1.800	110,000	1.7325	2.86%
2022-01-31	0	0.175	0.160	0.175	0.175	0.175	120,000	21,000	0.1750	1.750	1.600	1.750	1.750	1.750	12,000	1.7500	0.00%
2022-01-28	0	0.175	0.172	0.175	0.172	0.181	1,480,000	263,480	0.1780	1.750	1.720	1.750	1.720	1.810	148,000	1.7803	3.55%
2022-01-27	0	0.169	0.169	0.173	0.152	0.178	5,950,000	1,004,510	0.1688	1.690	1.690	1.730	1.520	1.780	595,000	1.6883	11.18%
2022-01-26	0	0.152	0.151	0.159	0.150	0.163	1,210,375	189,395	0.1565	1.520	1.510	1.590	1.500	1.630	121,038	1.5648	0.66%
2022-01-25	0	0.151	0.151	0.155	0.150	0.160	2,251,125	346,762	0.1540	1.510	1.510	1.550	1.500	1.600	225,112	1.5404	-3.82%
2022-01-24	0	0.157	0.157	0.160	0.125	0.199	25,940,000	3,912,880	0.1508	1.570	1.570	1.600	1.250	1.990	2,594,000	1.5084	-19.90%
2022-01-21	0	0.196	0.190	0.196	0.185	0.199	2,621,875	495,721	0.1891	1.960	1.900	1.960	1.850	1.990	262,188	1.8907	5.95%
2022-01-20	0	0.185	0.185	0.187	0.175	0.188	2,360,000	421,680	0.1787	1.850	1.850	1.870	1.750	1.880	236,000	1.7868	2.78%
2022-01-19	0	0.180	0.180	0.187	0.176	0.183	840,000	151,540	0.1804	1.800	1.800	1.870	1.760	1.830	84,000	1.8040	-4.76%
2022-01-18	0	0.189	0.181	0.189	0.179	0.190	2,050,000	380,350	0.1855	1.890	1.810	1.890	1.790	1.900	205,000	1.8554	6.18%
2022-01-17	0	0.178	0.178	0.181	0.173	0.183	2,631,000	470,791	0.1789	1.780	1.780	1.810	1.730	1.830	263,100	1.7894	-2.20%
2022-01-14	0	0.182	0.182	0.192	0.182	0.193	1,410,000	261,470	0.1854	1.820	1.820	1.920	1.820	1.930	141,000	1.8544	0.00%
2022-01-13	0	0.182	0.182	0.193	0.180	0.193	5,110,000	950,390	0.1860	1.820	1.820	1.930	1.800	1.930	511,000	1.8599	-6.19%
2022-01-12	0	0.194	0.192	0.194	0.185	0.194	1,910,000	360,100	0.1885	1.940	1.920	1.940	1.850	1.940	191,000	1.8853	0.00%
2022-01-11	0	0.194	0.187	0.195	0.185	0.194	1,670,000	311,520	0.1865	1.940	1.870	1.950	1.850	1.940	167,000	1.8654	2.11%
2022-01-10	0	0.190	0.190	0.195	0.186	0.200	1,450,000	275,410	0.1899	1.900	1.900	1.950	1.860	2.000	145,000	1.8994	-2.56%
2022-01-07	0	0.195	0.190	0.199	0.185	0.198	3,696,250	694,235	0.1878	1.950	1.900	1.990	1.850	1.980	369,625	1.8782	2.63%
2022-01-06	0	0.190	0.187	0.200	0.185	0.190	3,880,000	727,450	0.1875	1.900	1.870	2.000	1.850	1.900	388,000	1.8749	0.00%
2022-01-05	0	0.190	0.185	0.192	0.185	0.194	4,250,000	803,750	0.1891	1.900	1.850	1.920	1.850	1.940	425,000	1.8912	-2.06%
2022-01-04	0	0.194	0.194	0.196	0.179	0.198	5,772,906	1,091,783	0.1891	1.940	1.940	1.960	1.790	1.980	577,291	1.8912	0.52%
2022-01-03	0	0.193	0.193	0.200	0.187	0.214	9,780,000	1,987,410	0.2032	1.930	1.930	2.000	1.870	2.140	978,000	2.0321	-6.76%
2021-12-31	0	0.207	0.206	0.207	0.202	0.220	16,230,000	3,403,400	0.2097	2.070	2.060	2.070	2.020	2.200	1,623,000	2.0970	2.48%
2021-12-30	0	0.202	0.202	0.219	0.150	0.210	24,070,000	4,236,070	0.1760	2.020	2.020	2.190	1.500	2.100	2,407,000	1.7599	22.42%
2021-12-29	0	0.165	0.162	0.167	0.134	0.170	41,650,000	6,413,380	0.1540	1.650	1.620	1.670	1.340	1.700	4,165,000	1.5398	-0.60%
2021-12-28	0	0.166	0.166	0.171	0.165	0.220	27,860,375	5,093,621	0.1828	1.660	1.660	1.710	1.650	2.200	2,786,038	1.8283	-10.27%
2021-12-24	0	0.185	0.181	0.185	0.124	0.198	29,730,000	4,743,280	0.1595	1.850	1.810	1.850	1.240	1.980	2,973,000	1.5955	52.89%
2021-12-23	0	0.121	0.120	0.125	0.120	0.135	5,670,281	709,833	0.1252	1.210	1.200	1.250	1.200	1.350	567,028	1.2518	-5.47%
2021-12-22	0	0.128	0.128	0.129	0.120	0.151	13,740,000	1,812,120	0.1319	1.280	1.280	1.290	1.200	1.510	1,374,000	1.3189	-12.33%
2021-12-21	0	0.146	0.145	0.146	0.140	0.161	23,390,000	3,507,450	0.1500	1.460	1.450	1.460	1.400	1.610	2,339,000	1.4996	-5.81%
2021-12-20	0	0.155	0.150	0.154	0.086	0.223	201,367,875	23,722,585	0.1178	1.550	1.500	1.540	0.860	2.230	20,136,788	1.1781	-34.04%
2021-12-17	0	0.235	0.235	0.240	0.230	0.255	16,820,000	4,066,900	0.2418	2.350	2.350	2.400	2.300	2.550	1,682,000	2.4179	-2.89%
2021-12-16	0	0.242	0.242	0.245	0.242	0.310	55,520,500	14,425,835	0.2598	2.420	2.420	2.450	2.420	3.100	5,552,050	2.5983	-20.66%
2021-12-15	0	0.305	0.295	0.305	0.285	0.320	28,450,000	8,538,900	0.3001	3.050	2.950	3.050	2.850	3.200	2,845,000	3.0014	-3.17%
2021-12-14	0	0.315	0.300	0.315	0.260	0.335	28,270,000	8,216,650	0.2906	3.150	3.000	3.150	2.600	3.350	2,827,000	2.9065	-3.08%
2021-12-13	0	0.325	0.320	0.330	0.310	0.350	6,206,131	1,972,539	0.3178	3.250	3.200	3.300	3.100	3.500	620,613	3.1784	8.33%
2021-12-10	0	0.300	0.295	0.300	0.290	0.300	3,636,937	1,069,857	0.2942	3.000	2.950	3.000	2.900	3.000	363,694	2.9416	3.45%
2021-12-09	0	0.290	0.290	0.295	0.290	0.320	9,711,250	2,857,456	0.2942	2.900	2.900	2.950	2.900	3.200	971,125	2.9424	-6.45%
2021-12-08	0	0.310	0.290	0.310	0.290	0.320	4,480,000	1,353,550	0.3021	3.100	2.900	3.100	2.900	3.200	448,000	3.0213	3.33%
2021-12-07	0	0.300	0.300	0.305	0.280	0.320	10,030,000	2,925,000	0.2916	3.000	3.000	3.050	2.800	3.200	1,003,000	2.9163	3.45%
2021-12-06	0	0.290	0.285	0.290	0.290	0.345	8,550,000	2,641,550	0.3090	2.900	2.850	2.900	2.900	3.450	855,000	3.0895	-14.71%
2021-12-03	0	0.340	0.320	0.340	0.320	0.345	4,430,000	1,473,200	0.3326	3.400	3.200	3.400	3.200	3.450	443,000	3.3255	4.62%
2021-12-02	0	0.325	0.325	0.330	0.325	0.335	1,400,000	464,900	0.3321	3.250	3.250	3.300	3.250	3.350	140,000	3.3207	-2.99%
2021-12-01	0	0.335	0.335	0.345	0.330	0.365	5,990,000	2,050,000	0.3422	3.350	3.350	3.450	3.300	3.650	599,000	3.4224	-2.90%
2021-11-30	0	0.345	0.345	0.360	0.340	0.385	24,030,250	8,703,283	0.3622	3.450	3.450	3.600	3.400	3.850	2,403,025	3.6218	-9.21%
2021-11-29	0	0.380	0.370	0.380	0.365	0.390	11,740,000	4,405,450	0.3753	3.800	3.700	3.800	3.650	3.900	1,174,000	3.7525	5.56%
2021-11-26	0	0.360	0.360	0.365	0.350	0.400	4,740,000	1,700,350	0.3587	3.600	3.600	3.650	3.500	4.000	474,000	3.5872	-6.49%
2021-11-25	0	0.385	0.380	0.385	0.365	0.390	2,730,001	1,033,200	0.3785	3.850	3.800	3.850	3.650	3.900	273,000	3.7846	1.32%
2021-11-24	0	0.380	0.375	0.380	0.340	0.385	12,980,000	4,621,350	0.3560	3.800	3.750	3.800	3.400	3.850	1,298,000	3.5604	2.70%
2021-11-23	0	0.370	0.370	0.375	0.350	0.380	10,040,000	3,636,850	0.3622	3.700	3.700	3.750	3.500	3.800	1,004,000	3.6224	-2.63%
2021-11-22	0	0.380	0.375	0.385	0.375	0.390	4,420,125	1,691,945	0.3828	3.800	3.750	3.850	3.750	3.900	442,012	3.8278	-2.56%
2021-11-19	0	0.390	0.385	0.390	0.380	0.395	5,410,000	2,094,250	0.3871	3.900	3.850	3.900	3.800	3.950	541,000	3.8711	0.00%
2021-11-18	0	0.390	0.375	0.390	0.375	0.410	6,620,000	2,584,050	0.3903	3.900	3.750	3.900	3.750	4.100	662,000	3.9034	-1.27%
2021-11-17	0	0.395	0.390	0.395	0.380	0.440	12,520,019	5,032,008	0.4019	3.950	3.900	3.950	3.800	4.400	1,252,002	4.0192	-9.20%
2021-11-16	0	0.435	0.435	0.445	0.410	0.450	3,570,000	1,539,650	0.4313	4.350	4.350	4.450	4.100	4.500	357,000	4.3127	2.35%
2021-11-15	0	0.425	0.425	0.435	0.425	0.455	4,560,000	2,006,500	0.4400	4.250	4.250	4.350	4.250	4.550	456,000	4.4002	-2.30%
2021-11-12	0	0.435	0.430	0.435	0.410	0.440	5,003,750	2,137,950	0.4273	4.350	4.300	4.350	4.100	4.400	500,375	4.2727	7.41%
2021-11-11	0	0.405	0.395	0.400	0.390	0.415	3,346,250	1,350,512	0.4036	4.050	3.950	4.000	3.900	4.150	334,625	4.0359	3.85%
2021-11-10	0	0.390	0.390	0.400	0.360	0.450	25,970,125	10,555,750	0.4065	3.900	3.900	4.000	3.600	4.500	2,597,012	4.0646	-13.33%
2021-11-09	0	0.450	0.450	0.455	0.440	0.460	5,990,000	2,713,450	0.4530	4.500	4.500	4.550	4.400	4.600	599,000	4.5300	4.65%
2021-11-08	0	0.430	0.425	0.430	0.425	0.485	12,174,125	5,486,235	0.4506	4.300	4.250	4.300	4.250	4.850	1,217,412	4.5065	-10.42%
2021-11-05	0	0.480	0.465	0.480	0.465	0.490	5,490,000	2,632,450	0.4795	4.800	4.650	4.800	4.650	4.900	549,000	4.7950	-1.03%
2021-11-04	0	0.485	0.485	0.490	0.485	0.500	5,970,000	2,935,750	0.4918	4.850	4.850	4.900	4.850	5.000	597,000	4.9175	0.00%
2021-11-03	0	0.485	0.485	0.490	0.475	0.495	4,210,000	2,051,050	0.4872	4.850	4.850	4.900	4.750	4.950	421,000	4.8719	-3.00%
2021-11-02	0	0.500	0.485	0.500	0.485	0.500	3,980,000	1,958,950	0.4922	5.000	4.850	5.000	4.850	5.000	398,000	4.9220	0.00%
2021-11-01	0	0.500	0.490	0.500	0.475	0.500	4,450,000	2,188,850	0.4919	5.000	4.900	5.000	4.750	5.000	445,000	4.9188	2.04%
2021-10-29	0	0.490	0.480	0.490	0.480	0.500	3,900,000	1,920,250	0.4924	4.900	4.800	4.900	4.800	5.000	390,000	4.9237	-2.00%
2021-10-28	0	0.500	0.480	0.500	0.485	0.500	4,780,000	2,361,100	0.4940	5.000	4.800	5.000	4.850	5.000	478,000	4.9395	0.00%
2021-10-27	0	0.500	0.490	0.500	0.495	0.510	7,440,000	3,740,700	0.5028	5.000	4.900	5.000	4.950	5.100	744,000	5.0278	-1.96%
2021-10-26	0	0.510	0.500	0.510	0.510	0.530	14,130,000	7,336,700	0.5192	5.100	5.000	5.100	5.100	5.300	1,413,000	5.1923	-1.92%
2021-10-25	0	0.520	0.510	0.520	0.510	0.530	4,521,750	2,376,445	0.5256	5.200	5.100	5.200	5.100	5.300	452,175	5.2556	-1.89%
2021-10-22	0	0.530	0.530	0.540	0.530	0.540	4,120,000	2,183,700	0.5300	5.300	5.300	5.400	5.300	5.400	412,000	5.3002	0.00%
2021-10-21	0	0.530	0.530	0.540	0.530	0.540	2,330,000	1,235,000	0.5300	5.300	5.300	5.400	5.300	5.400	233,000	5.3004	0.00%
2021-10-20	0	0.530	0.530	0.540	0.510	0.550	11,570,081	6,152,038	0.5317	5.300	5.300	5.400	5.100	5.500	1,157,008	5.3172	3.92%
2021-10-19	0	0.510	0.510	0.520	0.500	0.540	13,250,000	6,711,100	0.5065	5.100	5.100	5.200	5.000	5.400	1,325,000	5.0650	-3.77%
2021-10-18	0	0.530	0.530	0.540	0.530	0.580	6,621,125	3,701,985	0.5591	5.300	5.300	5.400	5.300	5.800	662,112	5.5912	-5.36%
2021-10-15	0	0.560	0.560	0.570	0.500	0.570	8,010,625	4,323,337	0.5397	5.600	5.600	5.700	5.000	5.700	801,062	5.3970	1.82%
2021-10-12	0	0.550	0.550	0.560	0.520	0.580	3,970,750	2,189,267	0.5513	5.500	5.500	5.600	5.200	5.800	397,075	5.5135	-5.17%
2021-10-11	0	0.580	0.560	0.580	0.455	0.610	10,340,000	5,044,150	0.4878	5.800	5.600	5.800	4.550	6.100	1,034,000	4.8783	23.40%
2021-10-08	0	0.470	0.465	0.480	0.450	0.480	9,110,000	4,250,000	0.4665	4.700	4.650	4.800	4.500	4.800	911,000	4.6652	2.17%
2021-10-07	0	0.460	0.460	0.465	0.455	0.460	7,720,000	3,545,400	0.4592	4.600	4.600	4.650	4.550	4.600	772,000	4.5925	0.00%
2021-10-06	0	0.460	0.455	0.460	0.455	0.475	9,420,000	4,360,900	0.4629	4.600	4.550	4.600	4.550	4.750	942,000	4.6294	-1.08%
2021-10-05	0	0.465	0.465	0.470	0.465	0.485	11,190,000	5,308,100	0.4744	4.650	4.650	4.700	4.650	4.850	1,119,000	4.7436	-2.11%
2021-10-04	0	0.475	0.475	0.480	0.465	0.490	9,610,750	4,575,937	0.4761	4.750	4.750	4.800	4.650	4.900	961,075	4.7613	1.06%
2021-09-30	0	0.470	0.465	0.480	0.470	0.495	6,490,000	3,143,200	0.4843	4.700	4.650	4.800	4.700	4.950	649,000	4.8431	-1.05%
2021-09-29	0	0.475	0.470	0.475	0.475	0.490	6,620,000	3,202,100	0.4837	4.750	4.700	4.750	4.750	4.900	662,000	4.8370	-4.04%
2021-09-28	0	0.495	0.490	0.495	0.490	0.510	5,073,126	2,516,737	0.4961	4.950	4.900	4.950	4.900	5.100	507,313	4.9609	1.02%
2021-09-27	0	0.490	0.490	0.510	0.490	0.520	6,170,000	3,123,600	0.5063	4.900	4.900	5.100	4.900	5.200	617,000	5.0626	-2.00%
2021-09-24	0	0.500	0.495	0.500	0.495	0.520	7,440,000	3,768,050	0.5065	5.000	4.950	5.000	4.950	5.200	744,000	5.0646	0.00%
2021-09-23	0	0.500	0.485	0.500	0.475	0.500	7,580,000	3,690,450	0.4869	5.000	4.850	5.000	4.750	5.000	758,000	4.8687	7.53%
2021-09-21	0	0.465	0.460	0.465	0.460	0.485	5,860,000	2,751,050	0.4695	4.650	4.600	4.650	4.600	4.850	586,000	4.6946	0.00%
2021-09-20	0	0.465	0.465	0.470	0.460	0.495	6,310,000	2,999,650	0.4754	4.650	4.650	4.700	4.600	4.950	631,000	4.7538	-6.06%
2021-09-17	0	0.495	0.495	0.510	0.495	0.520	8,270,000	4,155,200	0.5024	4.950	4.950	5.100	4.950	5.200	827,000	5.0244	-4.81%
2021-09-16	0	0.520	0.510	0.530	0.490	0.570	25,650,000	13,101,800	0.5108	5.200	5.100	5.300	4.900	5.700	2,565,000	5.1079	-5.45%
2021-09-15	0	0.550	0.550	0.560	0.550	0.590	6,560,000	3,697,000	0.5636	5.500	5.500	5.600	5.500	5.900	656,000	5.6357	-3.51%
2021-09-14	0	0.570	0.570	0.590	0.570	0.610	21,504,625	12,581,890	0.5851	5.700	5.700	5.900	5.700	6.100	2,150,462	5.8508	-1.72%
2021-09-13	0	0.580	0.570	0.580	0.530	0.590	17,310,000	9,632,300	0.5565	5.800	5.700	5.800	5.300	5.900	1,731,000	5.5646	9.43%
2021-09-10	0	0.530	0.530	0.540	0.490	0.540	16,586,452	8,460,924	0.5101	5.300	5.300	5.400	4.900	5.400	1,658,645	5.1011	-1.85%
2021-09-09	0	0.540	0.520	0.540	0.500	0.550	14,930,000	7,767,400	0.5203	5.400	5.200	5.400	5.000	5.500	1,493,000	5.2025	-1.82%
2021-09-08	0	0.550	0.530	0.550	0.500	0.550	9,880,750	5,288,675	0.5353	5.500	5.300	5.500	5.000	5.500	988,075	5.3525	1.85%
2021-09-07	0	0.540	0.510	0.540	0.520	0.570	8,170,000	4,527,200	0.5541	5.400	5.100	5.400	5.200	5.700	817,000	5.5412	-5.26%
2021-09-06	0	0.570	0.550	0.570	0.550	0.580	7,750,000	4,404,800	0.5684	5.700	5.500	5.700	5.500	5.800	775,000	5.6836	0.00%
2021-09-03	0	0.570	0.560	0.580	0.560	0.590	7,690,000	4,404,600	0.5728	5.700	5.600	5.800	5.600	5.900	769,000	5.7277	-1.72%
2021-09-02	0	0.580	0.580	0.590	0.580	0.600	7,100,000	4,180,800	0.5888	5.800	5.800	5.900	5.800	6.000	710,000	5.8885	0.00%
2021-09-01	0	0.580	0.570	0.590	0.560	0.600	6,502,187	3,756,084	0.5777	5.800	5.700	5.900	5.600	6.000	650,219	5.7766	-1.69%
2021-08-31	0	0.590	0.580	0.600	0.570	0.600	7,810,000	4,596,200	0.5885	5.900	5.800	6.000	5.700	6.000	781,000	5.8850	0.00%
2021-08-30	0	0.590	0.580	0.590	0.570	0.610	6,480,000	3,812,800	0.5884	5.900	5.800	5.900	5.700	6.100	648,000	5.8840	7.27%
2021-08-27	0	0.550	0.540	0.550	0.540	0.560	7,990,250	4,439,325	0.5556	5.500	5.400	5.500	5.400	5.600	799,025	5.5559	0.00%
2021-08-26	0	0.550	0.550	0.560	0.540	0.570	8,360,000	4,638,400	0.5548	5.500	5.500	5.600	5.400	5.700	836,000	5.5483	0.00%
2021-08-25	0	0.550	0.550	0.560	0.520	0.560	2,780,500	1,501,450	0.5400	5.500	5.500	5.600	5.200	5.600	278,050	5.3999	1.85%
2021-08-24	0	0.540	0.530	0.540	0.520	0.540	10,731,718	5,781,659	0.5387	5.400	5.300	5.400	5.200	5.400	1,073,172	5.3874	3.85%
2021-08-23	0	0.520	0.520	0.530	0.510	0.540	1,010,000	533,200	0.5279	5.200	5.200	5.300	5.100	5.400	101,000	5.2792	-3.70%
2021-08-20	0	0.540	0.520	0.540	0.510	0.550	2,250,075	1,198,737	0.5328	5.400	5.200	5.400	5.100	5.500	225,008	5.3275	-1.82%
2021-08-19	0	0.550	0.540	0.550	0.510	0.590	9,710,312	5,188,157	0.5343	5.500	5.400	5.500	5.100	5.900	971,031	5.3429	-6.78%
2021-08-18	0	0.590	0.580	0.590	0.570	0.600	1,151,000	666,440	0.5790	5.900	5.800	5.900	5.700	6.000	115,100	5.7901	1.72%
2021-08-17	0	0.580	0.580	0.590	0.570	0.630	25,350,000	14,901,700	0.5878	5.800	5.800	5.900	5.700	6.300	2,535,000	5.8784	-7.94%
2021-08-16	0	0.630	0.610	0.630	0.610	0.660	3,080,000	1,926,100	0.6254	6.300	6.100	6.300	6.100	6.600	308,000	6.2536	-1.56%
2021-08-13	0	0.640	0.640	0.650	0.600	0.750	37,113,796	24,714,105	0.6659	6.400	6.400	6.500	6.000	7.500	3,711,380	6.6590	4.92%
2021-08-12	1	-	-	-	-	-	0	0	-	6.100	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	6.100	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	6.100	-	-	-	-	0	-	0.00%
2021-08-09	1	0.610	0.600	0.610	0.570	0.610	1,850,000	1,095,500	0.5922	6.100	6.000	6.100	5.700	6.100	185,000	5.9216	0.00%
2021-08-06	0	0.610	0.610	0.620	0.560	0.630	3,800,000	2,277,700	0.5994	6.100	6.100	6.200	5.600	6.300	380,000	5.9939	1.67%
2021-08-05	0	0.600	0.590	0.600	0.590	0.620	4,800,000	2,884,600	0.6010	6.000	5.900	6.000	5.900	6.200	480,000	6.0096	0.00%
2021-08-04	0	0.600	0.590	0.610	0.560	0.630	5,690,875	3,377,890	0.5936	6.000	5.900	6.100	5.600	6.300	569,088	5.9356	3.45%
2021-08-03	0	0.580	0.570	0.590	0.560	0.600	3,670,250	2,128,732	0.5800	5.800	5.700	5.900	5.600	6.000	367,025	5.8000	-3.33%
2021-08-02	0	0.600	0.590	0.600	0.560	0.600	7,200,125	4,234,367	0.5881	6.000	5.900	6.000	5.600	6.000	720,012	5.8810	5.26%
2021-07-30	0	0.570	0.560	0.570	0.480	0.590	11,060,250	6,115,230	0.5529	5.700	5.600	5.700	4.800	5.900	1,106,025	5.5290	7.55%
2021-07-29	0	0.530	0.530	0.540	0.430	0.540	8,730,500	4,238,842	0.4855	5.300	5.300	5.400	4.300	5.400	873,050	4.8552	0.00%
2021-07-28	0	0.530	0.520	0.530	0.400	0.530	13,750,125	6,542,506	0.4758	5.300	5.200	5.300	4.000	5.300	1,375,012	4.7581	27.71%
2021-07-27	0	0.415	0.410	0.415	0.345	0.435	10,111,550	3,988,604	0.3945	4.150	4.100	4.150	3.450	4.350	1,011,155	3.9446	20.29%
2021-07-26	0	0.345	0.345	0.350	0.340	0.425	11,830,000	4,408,550	0.3727	3.450	3.450	3.500	3.400	4.250	1,183,000	3.7266	-17.86%
2021-07-23	0	0.420	0.420	0.430	0.415	0.435	3,650,000	1,552,950	0.4255	4.200	4.200	4.300	4.150	4.350	365,000	4.2547	-7.69%
2021-07-22	0	0.455	0.450	0.455	0.420	0.480	11,050,125	4,907,505	0.4441	4.550	4.500	4.550	4.200	4.800	1,105,012	4.4411	-5.21%
2021-07-21	0	0.480	0.480	0.485	0.460	0.490	4,470,000	2,136,000	0.4779	4.800	4.800	4.850	4.600	4.900	447,000	4.7785	-4.00%
2021-07-20	0	0.500	0.480	0.500	0.445	0.510	7,890,000	3,760,700	0.4766	5.000	4.800	5.000	4.450	5.100	789,000	4.7664	-1.96%
2021-07-19	0	0.510	0.510	0.520	0.510	0.530	2,500,000	1,285,300	0.5141	5.100	5.100	5.200	5.100	5.300	250,000	5.1412	-5.56%
2021-07-16	0	0.540	0.530	0.540	0.520	0.550	1,600,218	849,408	0.5308	5.400	5.300	5.400	5.200	5.500	160,022	5.3081	-1.82%
2021-07-15	0	0.550	0.540	0.550	0.540	0.570	4,450,000	2,452,100	0.5510	5.500	5.400	5.500	5.400	5.700	445,000	5.5103	-3.51%
2021-07-14	0	0.570	0.560	0.570	0.550	0.580	8,880,000	4,981,400	0.5610	5.700	5.600	5.700	5.500	5.800	888,000	5.6097	5.56%
2021-07-13	0	0.540	0.530	0.540	0.520	0.550	3,160,000	1,671,600	0.5290	5.400	5.300	5.400	5.200	5.500	316,000	5.2899	5.88%
2021-07-12	0	0.510	0.510	0.520	0.510	0.550	5,990,000	3,128,300	0.5223	5.100	5.100	5.200	5.100	5.500	599,000	5.2225	-7.27%
2021-07-09	0	0.550	0.540	0.550	0.520	0.590	14,770,000	7,993,800	0.5412	5.500	5.400	5.500	5.200	5.900	1,477,000	5.4122	-8.33%
2021-07-08	0	0.600	0.560	0.600	0.540	0.600	8,350,000	4,736,100	0.5672	6.000	5.600	6.000	5.400	6.000	835,000	5.6720	0.00%
2021-07-07	0	0.600	0.570	0.600	0.560	0.600	4,188,125	2,430,868	0.5804	6.000	5.700	6.000	5.600	6.000	418,812	5.8042	0.00%
2021-07-06	0	0.600	0.590	0.600	0.510	0.630	10,460,000	6,107,800	0.5839	6.000	5.900	6.000	5.100	6.300	1,046,000	5.8392	-4.76%
2021-07-05	0	0.630	0.610	0.620	0.610	0.640	1,840,000	1,149,100	0.6245	6.300	6.100	6.200	6.100	6.400	184,000	6.2451	0.00%
2021-07-02	0	0.630	0.610	0.630	0.600	0.630	4,270,000	2,620,300	0.6137	6.300	6.100	6.300	6.000	6.300	427,000	6.1365	0.00%
2021-06-30	0	0.630	0.610	0.630	0.610	0.640	5,170,968	3,223,761	0.6234	6.300	6.100	6.300	6.100	6.400	517,097	6.2343	0.00%
2021-06-29	0	0.630	0.630	0.640	0.630	0.650	21,940,000	11,734,700	0.5349	6.300	6.300	6.400	6.300	6.500	2,194,000	5.3485	-3.08%
2021-06-28	0	0.650	0.640	0.650	0.640	0.660	1,800,000	1,161,800	0.6454	6.500	6.400	6.500	6.400	6.600	180,000	6.4544	-1.52%
2021-06-25	0	0.660	0.650	0.660	0.650	0.660	23,250,000	13,095,100	0.5632	6.600	6.500	6.600	6.500	6.600	2,325,000	5.6323	-1.49%
2021-06-24	0	0.670	0.640	0.670	0.640	0.680	5,116,581	3,367,080	0.6581	6.700	6.400	6.700	6.400	6.800	511,658	6.5807	-1.47%
2021-06-23	0	0.680	0.650	0.680	0.650	0.690	26,120,000	15,017,600	0.5749	6.800	6.500	6.800	6.500	6.900	2,612,000	5.7495	0.00%
2021-06-22	0	0.680	0.670	0.690	0.670	0.690	4,150,000	2,829,300	0.6818	6.800	6.700	6.900	6.700	6.900	415,000	6.8176	-2.86%
2021-06-21	0	0.700	0.680	0.700	0.680	0.700	3,450,000	2,390,000	0.6928	7.000	6.800	7.000	6.800	7.000	345,000	6.9275	0.00%
2021-06-18	0	0.700	0.690	0.700	0.670	0.700	5,970,031	4,103,120	0.6873	7.000	6.900	7.000	6.700	7.000	597,003	6.8729	1.45%
2021-06-17	0	0.690	0.680	0.690	0.670	0.690	4,320,000	2,944,700	0.6816	6.900	6.800	6.900	6.700	6.900	432,000	6.8164	1.47%
2021-06-16	0	0.680	0.660	0.680	0.620	0.680	8,842,130	5,708,261	0.6456	6.800	6.600	6.800	6.200	6.800	884,213	6.4558	3.03%
2021-06-15	0	0.660	0.660	0.670	0.620	0.700	44,820,125	26,081,680	0.5819	6.600	6.600	6.700	6.200	7.000	4,482,012	5.8192	-5.71%
2021-06-11	0	0.700	0.690	0.700	0.680	0.700	4,490,000	3,109,900	0.6926	7.000	6.900	7.000	6.800	7.000	449,000	6.9263	1.45%
2021-06-10	0	0.690	0.690	0.700	0.670	0.720	41,280,000	23,830,600	0.5773	6.900	6.900	7.000	6.700	7.200	4,128,000	5.7729	-1.43%
2021-06-09	0	0.700	0.690	0.700	0.680	0.710	4,490,000	3,142,500	0.6999	7.000	6.900	7.000	6.800	7.100	449,000	6.9989	1.45%
2021-06-08	0	0.690	0.690	0.700	0.670	0.700	3,310,885	2,278,076	0.6881	6.900	6.900	7.000	6.700	7.000	331,088	6.8806	0.00%
2021-06-07	0	0.690	0.680	0.690	0.680	0.730	4,870,000	3,357,400	0.6894	6.900	6.800	6.900	6.800	7.300	487,000	6.8940	-2.82%
2021-06-04	0	0.710	0.710	0.720	0.700	0.740	6,553,750	4,705,750	0.7180	7.100	7.100	7.200	7.000	7.400	655,375	7.1802	-1.39%
2021-06-03	0	0.720	0.710	0.720	0.700	0.720	4,294,750	3,058,538	0.7122	7.200	7.100	7.200	7.000	7.200	429,475	7.1216	2.86%
2021-06-02	0	0.700	0.690	0.700	0.680	0.700	6,080,000	4,230,000	0.6957	7.000	6.900	7.000	6.800	7.000	608,000	6.9572	4.48%
2021-06-01	0	0.670	0.670	0.680	0.670	0.710	13,500,625	9,225,900	0.6834	6.700	6.700	6.800	6.700	7.100	1,350,062	6.8337	-4.29%
2021-05-31	0	0.700	0.700	0.710	0.690	0.710	3,150,000	2,213,900	0.7028	7.000	7.000	7.100	6.900	7.100	315,000	7.0283	-1.41%
2021-05-28	0	0.710	0.700	0.710	0.700	0.710	2,910,031	2,046,820	0.7034	7.100	7.000	7.100	7.000	7.100	291,003	7.0337	0.00%
2021-05-27	0	0.710	0.700	0.710	0.700	0.720	2,920,000	2,071,600	0.7095	7.100	7.000	7.100	7.000	7.200	292,000	7.0945	0.00%
2021-05-26	0	0.710	0.700	0.710	0.700	0.730	5,270,125	3,751,883	0.7119	7.100	7.000	7.100	7.000	7.300	527,012	7.1192	0.00%
2021-05-25	0	0.710	0.710	0.720	0.710	0.730	16,021,250	11,408,350	0.7121	7.100	7.100	7.200	7.100	7.300	1,602,125	7.1208	-1.39%
2021-05-24	0	0.720	0.710	0.720	0.710	0.750	6,900,500	4,971,245	0.7204	7.200	7.100	7.200	7.100	7.500	690,050	7.2042	-1.37%
2021-05-21	0	0.730	0.720	0.730	0.710	0.770	5,477,500	3,980,850	0.7268	7.300	7.200	7.300	7.100	7.700	547,750	7.2676	-1.35%
2021-05-20	0	0.740	0.730	0.740	0.720	0.750	4,210,375	3,103,458	0.7371	7.400	7.300	7.400	7.200	7.500	421,038	7.3710	-1.33%
2021-05-18	0	0.750	0.750	0.760	0.710	0.780	9,651,250	7,292,495	0.7556	7.500	7.500	7.600	7.100	7.800	965,125	7.5560	4.17%
2021-05-17	0	0.720	0.710	0.720	0.710	0.740	5,330,418	3,853,384	0.7229	7.200	7.100	7.200	7.100	7.400	533,042	7.2290	0.00%
2021-05-14	0	0.720	0.720	0.730	0.710	0.740	2,480,000	1,803,100	0.7271	7.200	7.200	7.300	7.100	7.400	248,000	7.2706	-1.37%
2021-05-13	0	0.730	0.730	0.740	0.720	0.770	5,780,000	4,253,100	0.7358	7.300	7.300	7.400	7.200	7.700	578,000	7.3583	-6.41%
2021-05-12	0	0.780	0.770	0.780	0.750	0.830	13,690,625	10,809,562	0.7896	7.800	7.700	7.800	7.500	8.300	1,369,062	7.8956	5.41%
2021-05-11	0	0.740	0.730	0.740	0.680	0.750	5,010,000	3,615,000	0.7216	7.400	7.300	7.400	6.800	7.500	501,000	7.2156	0.00%
2021-05-10	0	0.740	0.740	0.760	0.720	0.770	10,150,000	7,467,800	0.7357	7.400	7.400	7.600	7.200	7.700	1,015,000	7.3574	-2.63%
2021-05-07	0	0.760	0.750	0.760	0.750	0.780	5,420,001	4,131,100	0.7622	7.600	7.500	7.600	7.500	7.800	542,000	7.6220	-2.56%
2021-05-06	0	0.780	0.760	0.780	0.750	0.780	2,611,560	1,991,454	0.7626	7.800	7.600	7.800	7.500	7.800	261,156	7.6255	0.00%
2021-05-05	0	0.780	0.770	0.780	0.760	0.780	3,840,125	2,960,691	0.7710	7.800	7.700	7.800	7.600	7.800	384,012	7.7099	0.00%
2021-05-04	0	0.780	0.780	0.790	0.760	0.820	4,401,625	3,459,727	0.7860	7.800	7.800	7.900	7.600	8.200	440,162	7.8601	-1.27%
2021-05-03	0	0.790	0.790	0.800	0.700	0.830	8,650,000	6,684,200	0.7727	7.900	7.900	8.000	7.000	8.300	865,000	7.7274	6.76%
2021-04-30	0	0.740	0.730	0.740	0.720	0.780	6,221,000	4,612,470	0.7414	7.400	7.300	7.400	7.200	7.800	622,100	7.4144	-2.63%
2021-04-29	0	0.760	0.750	0.760	0.710	0.820	21,042,132	16,087,643	0.7645	7.600	7.500	7.600	7.100	8.200	2,104,213	7.6454	4.11%
2021-04-28	0	0.730	0.720	0.730	0.570	0.760	36,331,625	25,006,223	0.6883	7.300	7.200	7.300	5.700	7.600	3,633,162	6.8828	30.36%
2021-04-27	0	0.560	0.560	0.570	0.520	0.570	7,600,375	4,137,891	0.5444	5.600	5.600	5.700	5.200	5.700	760,038	5.4443	3.70%
2021-04-26	0	0.540	0.540	0.550	0.530	0.570	1,880,000	1,028,000	0.5468	5.400	5.400	5.500	5.300	5.700	188,000	5.4681	0.00%
2021-04-23	0	0.540	0.540	0.550	0.520	0.560	1,300,001	707,700	0.5444	5.400	5.400	5.500	5.200	5.600	130,000	5.4438	0.00%
2021-04-22	0	0.540	0.540	0.550	0.540	0.560	3,060,000	1,666,600	0.5446	5.400	5.400	5.500	5.400	5.600	306,000	5.4464	1.89%
2021-04-21	0	0.530	0.530	0.550	0.530	0.560	3,700,000	2,002,600	0.5412	5.300	5.300	5.500	5.300	5.600	370,000	5.4124	-5.36%
2021-04-20	0	0.560	0.560	0.570	0.550	0.600	5,520,750	3,172,200	0.5746	5.600	5.600	5.700	5.500	6.000	552,075	5.7460	0.00%
2021-04-19	0	0.560	0.540	0.560	0.520	0.570	2,529,750	1,382,772	0.5466	5.600	5.400	5.600	5.200	5.700	252,975	5.4660	5.66%
2021-04-16	0	0.530	0.530	0.540	0.520	0.560	5,872,500	3,135,650	0.5340	5.300	5.300	5.400	5.200	5.600	587,250	5.3395	-5.36%
2021-04-15	0	0.560	0.550	0.560	0.530	0.570	4,000,000	2,230,200	0.5576	5.600	5.500	5.600	5.300	5.700	400,000	5.5755	-1.75%
2021-04-14	0	0.570	0.570	0.590	0.570	0.610	7,010,000	4,090,700	0.5836	5.700	5.700	5.900	5.700	6.100	701,000	5.8355	-5.00%
2021-04-13	0	0.600	0.590	0.610	0.600	0.620	2,190,000	1,324,700	0.6049	6.000	5.900	6.100	6.000	6.200	219,000	6.0489	0.00%
2021-04-12	0	0.600	0.590	0.600	0.590	0.650	4,060,000	2,455,300	0.6048	6.000	5.900	6.000	5.900	6.500	406,000	6.0475	-3.23%
2021-04-09	0	0.620	0.610	0.620	0.600	0.670	7,093,750	4,317,375	0.6086	6.200	6.100	6.200	6.000	6.700	709,375	6.0862	-4.62%
2021-04-08	0	0.650	0.640	0.660	0.590	0.670	6,340,000	3,981,100	0.6279	6.500	6.400	6.600	5.900	6.700	634,000	6.2793	4.84%
2021-04-07	0	0.620	0.620	0.640	0.510	0.660	39,080,000	23,730,200	0.6072	6.200	6.200	6.400	5.100	6.600	3,908,000	6.0722	-17.33%
2021-04-01	0	0.750	0.740	0.750	0.730	0.750	3,016,250	2,225,575	0.7379	7.500	7.400	7.500	7.300	7.500	301,625	7.3786	1.35%
2021-03-31	0	0.740	0.740	0.750	0.740	0.790	5,620,000	4,253,500	0.7569	7.400	7.400	7.500	7.400	7.900	562,000	7.5685	-5.13%
2021-03-30	0	0.780	0.780	0.790	0.760	0.800	4,870,000	3,768,200	0.7738	7.800	7.800	7.900	7.600	8.000	487,000	7.7376	2.63%
2021-03-29	0	0.760	0.760	0.770	0.760	0.800	2,560,155	1,997,714	0.7803	7.600	7.600	7.700	7.600	8.000	256,016	7.8031	-2.56%
2021-03-26	0	0.780	0.770	0.780	0.760	0.790	6,850,000	5,340,900	0.7797	7.800	7.700	7.800	7.600	7.900	685,000	7.7969	-1.27%
2021-03-25	0	0.790	0.780	0.790	0.760	0.790	2,320,000	1,796,000	0.7741	7.900	7.800	7.900	7.600	7.900	232,000	7.7414	1.28%
2021-03-24	0	0.780	0.770	0.780	0.750	0.790	7,891,000	6,063,790	0.7684	7.800	7.700	7.800	7.500	7.900	789,100	7.6844	6.85%
2021-03-23	0	0.730	0.730	0.750	0.730	0.850	28,760,000	22,004,400	0.7651	7.300	7.300	7.500	7.300	8.500	2,876,000	7.6510	-15.12%
2021-03-22	0	0.860	0.850	0.860	0.840	0.870	3,440,500	2,934,010	0.8528	8.600	8.500	8.600	8.400	8.700	344,050	8.5279	1.18%
2021-03-19	0	0.850	0.840	0.850	0.810	0.850	3,445,375	2,861,890	0.8306	8.500	8.400	8.500	8.100	8.500	344,538	8.3065	3.66%
2021-03-18	0	0.820	0.820	0.840	0.820	0.900	13,881,000	12,057,230	0.8686	8.200	8.200	8.400	8.200	9.000	1,388,100	8.6861	-6.82%
2021-03-17	0	0.880	0.870	0.880	0.810	0.890	13,960,250	11,965,797	0.8571	8.800	8.700	8.800	8.100	8.900	1,396,025	8.5713	7.32%
2021-03-16	0	0.820	0.810	0.820	0.800	0.830	6,560,000	5,356,000	0.8165	8.200	8.100	8.200	8.000	8.300	656,000	8.1646	2.50%
2021-03-15	0	0.800	0.790	0.800	0.790	0.820	6,240,000	4,980,400	0.7981	8.000	7.900	8.000	7.900	8.200	624,000	7.9814	2.56%
2021-03-12	0	0.780	0.780	0.800	0.750	0.790	8,885,125	6,857,292	0.7718	7.800	7.800	8.000	7.500	7.900	888,512	7.7177	4.00%
2021-03-11	0	0.750	0.730	0.750	0.730	0.760	4,802,625	3,561,216	0.7415	7.500	7.300	7.500	7.300	7.600	480,262	7.4151	0.00%
2021-03-10	0	0.750	0.740	0.750	0.720	0.750	1,960,000	1,447,600	0.7386	7.500	7.400	7.500	7.200	7.500	196,000	7.3857	4.17%
2021-03-09	0	0.720	0.720	0.740	0.710	0.760	4,480,750	3,302,132	0.7370	7.200	7.200	7.400	7.100	7.600	448,075	7.3696	-4.00%
2021-03-08	0	0.750	0.750	0.760	0.750	0.780	5,920,980	4,548,705	0.7682	7.500	7.500	7.600	7.500	7.800	592,098	7.6824	-1.32%
2021-03-05	0	0.760	0.760	0.780	0.740	0.780	2,687,250	2,038,892	0.7587	7.600	7.600	7.800	7.400	7.800	268,725	7.5873	-1.30%
2021-03-04	0	0.770	0.770	0.780	0.750	0.820	7,162,280	5,642,787	0.7878	7.700	7.700	7.800	7.500	8.200	716,228	7.8785	1.32%
2021-03-03	0	0.760	0.760	0.780	0.740	0.760	2,680,000	2,021,600	0.7543	7.600	7.600	7.800	7.400	7.600	268,000	7.5433	1.33%
2021-03-02	0	0.750	0.730	0.750	0.740	0.780	3,160,125	2,424,891	0.7673	7.500	7.300	7.500	7.400	7.800	316,012	7.6734	-1.32%
2021-03-01	0	0.760	0.750	0.770	0.740	0.800	5,220,375	3,956,870	0.7580	7.600	7.500	7.700	7.400	8.000	522,038	7.5797	-2.56%
2021-02-26	0	0.780	0.770	0.780	0.760	0.820	6,052,500	4,770,025	0.7881	7.800	7.700	7.800	7.600	8.200	605,250	7.8811	-4.88%
2021-02-25	0	0.820	0.820	0.830	0.820	0.880	8,390,281	7,122,021	0.8488	8.200	8.200	8.300	8.200	8.800	839,028	8.4884	-1.20%
2021-02-24	0	0.830	0.820	0.830	0.780	0.950	24,960,250	21,272,600	0.8523	8.300	8.200	8.300	7.800	9.500	2,496,025	8.5226	3.75%
2021-02-23	0	0.800	0.820	0.830	0.510	0.830	23,727,500	16,842,275	0.7098	8.000	8.200	8.300	5.100	8.300	2,372,750	7.0982	5.26%
2021-02-22	0	0.760	0.750	0.760	0.750	0.890	25,907,125	21,101,051	0.8145	7.600	7.500	7.600	7.500	8.900	2,590,712	8.1449	-13.64%
2021-02-19	0	0.880	0.870	0.880	0.850	0.900	8,430,000	7,329,400	0.8694	8.800	8.700	8.800	8.500	9.000	843,000	8.6944	1.15%
2021-02-18	0	0.870	0.860	0.870	0.830	0.920	11,989,125	10,420,430	0.8692	8.700	8.600	8.700	8.300	9.200	1,198,912	8.6916	-4.40%
2021-02-17	0	0.910	0.890	0.910	0.870	0.910	12,925,356	11,517,406	0.8911	9.100	8.900	9.100	8.700	9.100	1,292,536	8.9107	3.41%
2021-02-16	0	0.880	0.870	0.890	0.840	0.940	23,000,005	20,449,604	0.8891	8.800	8.700	8.900	8.400	9.400	2,300,000	8.8911	-4.35%
2021-02-11	0	0.920	0.900	0.920	0.880	0.920	2,080,000	1,885,600	0.9065	9.200	9.000	9.200	8.800	9.200	208,000	9.0654	2.22%
2021-02-10	0	0.900	0.900	0.910	0.820	0.920	7,055,625	6,336,793	0.8981	9.000	9.000	9.100	8.200	9.200	705,562	8.9812	-1.10%
2021-02-09	0	0.910	0.900	0.910	0.890	0.940	8,570,005	7,791,504	0.9092	9.100	9.000	9.100	8.900	9.400	857,000	9.0916	-1.09%
2021-02-08	0	0.920	0.910	0.920	0.910	0.940	6,687,969	6,170,362	0.9226	9.200	9.100	9.200	9.100	9.400	668,797	9.2261	1.10%
2021-02-05	0	0.910	0.910	0.920	0.870	0.940	13,280,000	11,995,200	0.9033	9.100	9.100	9.200	8.700	9.400	1,328,000	9.0325	5.81%
2021-02-04	0	0.860	0.860	0.870	0.850	0.880	5,801,890	5,015,562	0.8645	8.600	8.600	8.700	8.500	8.800	580,189	8.6447	0.00%
2021-02-03	0	0.860	0.850	0.860	0.800	0.880	11,049,981	9,398,490	0.8505	8.600	8.500	8.600	8.000	8.800	1,104,998	8.5054	-2.27%
2021-02-02	0	0.880	0.870	0.880	0.870	0.930	10,772,187	9,666,887	0.8974	8.800	8.700	8.800	8.700	9.300	1,077,219	8.9739	-5.38%
2021-02-01	0	0.930	0.930	0.940	0.900	0.960	10,009,187	9,203,251	0.9195	9.300	9.300	9.400	9.000	9.600	1,000,919	9.1948	-2.11%
2021-01-29	0	0.950	0.940	0.960	0.920	0.950	10,015,587	9,427,628	0.9413	9.500	9.400	9.600	9.200	9.500	1,001,559	9.4130	2.15%
2021-01-28	0	0.930	0.930	0.940	0.910	0.960	18,186,236	16,930,561	0.9310	9.300	9.300	9.400	9.100	9.600	1,818,624	9.3095	-1.06%
2021-01-27	0	0.940	0.930	0.940	0.890	0.990	12,888,006	12,156,822	0.9433	9.400	9.300	9.400	8.900	9.900	1,288,801	9.4327	2.17%
2021-01-26	0	0.920	0.910	0.920	0.870	0.940	16,620,483	15,271,589	0.9188	9.200	9.100	9.200	8.700	9.400	1,662,048	9.1884	0.00%
2021-01-25	0	0.920	0.900	0.920	0.820	0.960	38,441,030	34,735,138	0.9036	9.200	9.000	9.200	8.200	9.600	3,844,103	9.0360	12.20%
2021-01-22	0	0.820	0.810	0.820	0.780	0.840	16,476,000	13,282,170	0.8062	8.200	8.100	8.200	7.800	8.400	1,647,600	8.0615	2.50%
2021-01-21	0	0.800	0.790	0.800	0.750	0.800	16,716,750	13,028,067	0.7793	8.000	7.900	8.000	7.500	8.000	1,671,675	7.7934	6.67%
2021-01-20	0	0.750	0.740	0.770	0.740	0.830	17,862,000	13,792,700	0.7722	7.500	7.400	7.700	7.400	8.300	1,786,200	7.7218	0.00%
2021-01-19	0	0.750	0.740	0.750	0.700	0.750	16,581,781	12,079,539	0.7285	7.500	7.400	7.500	7.000	7.500	1,658,178	7.2848	7.14%
2021-01-18	0	0.700	0.690	0.700	0.700	0.840	39,520,233	30,138,981	0.7626	7.000	6.900	7.000	7.000	8.400	3,952,023	7.6262	-15.66%
2021-01-15	0	0.830	0.830	0.840	0.790	0.860	25,705,625	21,302,676	0.8287	8.300	8.300	8.400	7.900	8.600	2,570,562	8.2872	1.22%
2021-01-14	0	0.820	0.810	0.820	0.810	0.860	10,816,625	8,922,250	0.8249	8.200	8.100	8.200	8.100	8.600	1,081,662	8.2486	1.23%
2021-01-13	0	0.810	0.810	0.820	0.780	0.920	32,086,581	26,466,481	0.8248	8.100	8.100	8.200	7.800	9.200	3,208,658	8.2485	-4.71%
2021-01-12	0	0.850	0.850	0.860	0.690	0.930	55,997,435	45,863,710	0.8190	8.500	8.500	8.600	6.900	9.300	5,599,744	8.1903	25.00%
2021-01-11	0	0.680	0.670	0.680	0.580	0.680	16,954,495	10,779,859	0.6358	6.800	6.700	6.800	5.800	6.800	1,695,450	6.3581	23.64%
2021-01-08	0	0.550	0.540	0.560	0.530	0.590	11,683,875	6,611,003	0.5658	5.500	5.400	5.600	5.300	5.900	1,168,388	5.6582	0.00%
2021-01-07	0	0.550	0.540	0.550	0.450	0.590	30,770,315	16,394,531	0.5328	5.500	5.400	5.500	4.500	5.900	3,077,032	5.3280	15.79%
2021-01-06	0	0.475	0.465	0.475	0.405	0.475	13,940,250	6,206,501	0.4452	4.750	4.650	4.750	4.050	4.750	1,394,025	4.4522	15.85%
2021-01-05	0	0.410	0.410	0.415	0.395	0.415	2,440,000	984,000	0.4033	4.100	4.100	4.150	3.950	4.150	244,000	4.0328	0.00%
2021-01-04	0	0.410	0.400	0.410	0.380	0.420	5,044,125	2,056,777	0.4078	4.100	4.000	4.100	3.800	4.200	504,412	4.0776	5.13%
2020-12-31	0	0.390	0.390	0.400	0.385	0.395	2,240,000	876,600	0.3913	3.900	3.900	4.000	3.850	3.950	224,000	3.9134	-2.50%
2020-12-30	0	0.400	0.395	0.405	0.400	0.420	6,029,500	2,452,886	0.4068	4.000	3.950	4.050	4.000	4.200	602,950	4.0681	-3.61%
2020-12-29	0	0.415	0.410	0.415	0.380	0.445	15,749,406	6,608,968	0.4196	4.150	4.100	4.150	3.800	4.450	1,574,941	4.1963	12.16%
2020-12-28	0	0.370	0.365	0.375	0.350	0.370	7,040,500	2,545,165	0.3615	3.700	3.650	3.750	3.500	3.700	704,050	3.6150	1.37%
2020-12-24	0	0.365	0.365	0.370	0.365	0.375	600,000	220,600	0.3677	3.650	3.650	3.700	3.650	3.750	60,000	3.6767	-2.67%
2020-12-23	0	0.375	0.370	0.375	0.350	0.380	5,200,000	1,925,000	0.3702	3.750	3.700	3.750	3.500	3.800	520,000	3.7019	2.74%
2020-12-22	0	0.365	0.360	0.370	0.365	0.370	760,000	279,400	0.3676	3.650	3.600	3.700	3.650	3.700	76,000	3.6763	-2.67%
2020-12-21	0	0.375	0.365	0.375	0.365	0.380	2,480,000	926,600	0.3736	3.750	3.650	3.750	3.650	3.800	248,000	3.7363	-1.32%
2020-12-18	0	0.380	0.375	0.380	0.365	0.380	681,625	255,761	0.3752	3.800	3.750	3.800	3.650	3.800	68,162	3.7522	0.00%
2020-12-17	0	0.380	0.370	0.380	0.370	0.390	1,820,874	686,914	0.3772	3.800	3.700	3.800	3.700	3.900	182,087	3.7724	2.70%
2020-12-16	0	0.370	0.370	0.375	0.370	0.390	2,920,000	1,111,000	0.3805	3.700	3.700	3.750	3.700	3.900	292,000	3.8048	-5.13%
2020-12-15	0	0.390	0.380	0.390	0.380	0.405	11,200,500	4,424,985	0.3951	3.900	3.800	3.900	3.800	4.050	1,120,050	3.9507	-1.27%
2020-12-14	0	0.395	0.380	0.395	0.350	0.400	18,040,000	6,933,400	0.3843	3.950	3.800	3.950	3.500	4.000	1,804,000	3.8433	8.22%
2020-12-11	0	0.365	0.360	0.370	0.340	0.395	10,680,193	3,848,865	0.3604	3.650	3.600	3.700	3.400	3.950	1,068,019	3.6037	1.39%
2020-12-10	0	0.360	0.355	0.360	0.340	0.380	6,000,250	2,174,282	0.3624	3.600	3.550	3.600	3.400	3.800	600,025	3.6237	7.46%
2020-12-09	0	0.335	0.335	0.345	0.275	0.350	6,205,000	1,939,350	0.3125	3.350	3.350	3.450	2.750	3.500	620,500	3.1255	24.07%
2020-12-08	0	0.270	0.265	0.270	0.260	0.305	13,940,000	3,832,100	0.2749	2.700	2.650	2.700	2.600	3.050	1,394,000	2.7490	-14.29%
2020-12-07	0	0.315	0.310	0.315	0.310	0.360	9,760,000	3,185,000	0.3263	3.150	3.100	3.150	3.100	3.600	976,000	3.2633	-12.50%
2020-12-04	0	0.360	0.355	0.365	0.345	0.375	3,480,000	1,243,400	0.3573	3.600	3.550	3.650	3.450	3.750	348,000	3.5730	-4.00%
2020-12-03	0	0.375	0.370	0.375	0.375	0.390	1,360,625	516,625	0.3797	3.750	3.700	3.750	3.750	3.900	136,062	3.7970	0.00%
2020-12-02	0	0.375	0.370	0.375	0.360	0.400	11,720,000	4,393,600	0.3749	3.750	3.700	3.750	3.600	4.000	1,172,000	3.7488	-3.85%
2020-12-01	0	0.390	0.390	0.395	0.385	0.410	7,040,000	2,776,400	0.3944	3.900	3.900	3.950	3.850	4.100	704,000	3.9438	-2.50%
2020-11-30	0	0.400	0.395	0.400	0.390	0.410	3,800,000	1,507,600	0.3967	4.000	3.950	4.000	3.900	4.100	380,000	3.9674	1.27%
2020-11-27	0	0.395	0.395	0.405	0.395	0.430	2,531,125	1,022,371	0.4039	3.950	3.950	4.050	3.950	4.300	253,112	4.0392	-4.82%
2020-11-26	0	0.415	0.415	0.420	0.380	0.415	7,400,000	2,941,400	0.3975	4.150	4.150	4.200	3.800	4.150	740,000	3.9749	3.75%
2020-11-25	0	0.400	0.395	0.400	0.390	0.430	7,320,000	2,980,000	0.4071	4.000	3.950	4.000	3.900	4.300	732,000	4.0710	-4.76%
2020-11-24	0	0.420	0.415	0.425	0.415	0.435	7,361,625	3,097,071	0.4207	4.200	4.150	4.250	4.150	4.350	736,162	4.2070	0.00%
2020-11-23	0	0.420	0.420	0.435	0.415	0.455	8,720,125	3,800,251	0.4358	4.200	4.200	4.350	4.150	4.550	872,012	4.3580	-4.55%
2020-11-20	0	0.440	0.440	0.445	0.430	0.450	7,363,875	3,220,827	0.4374	4.400	4.400	4.450	4.300	4.500	736,388	4.3738	0.00%
2020-11-19	0	0.440	0.440	0.445	0.390	0.460	33,154,127	14,385,533	0.4339	4.400	4.400	4.450	3.900	4.600	3,315,413	4.3390	10.00%
2020-11-18	0	0.400	0.390	0.405	0.370	0.430	21,444,375	8,538,280	0.3982	4.000	3.900	4.050	3.700	4.300	2,144,438	3.9816	-4.76%
2020-11-17	0	0.420	0.420	0.425	0.380	0.495	62,650,000	27,996,200	0.4469	4.200	4.200	4.250	3.800	4.950	6,265,000	4.4687	1.20%
2020-11-16	0	0.415	0.410	0.420	0.330	0.435	62,120,080	24,268,851	0.3907	4.150	4.100	4.200	3.300	4.350	6,212,008	3.9068	29.69%
2020-11-13	0	0.320	0.310	0.320	0.270	0.345	33,961,444	10,623,929	0.3128	3.200	3.100	3.200	2.700	3.450	3,396,144	3.1282	12.28%
2020-11-12	0	0.285	0.280	0.285	0.226	0.285	38,049,797	10,002,501	0.2629	2.850	2.800	2.850	2.260	2.850	3,804,980	2.6288	25.55%
2020-11-11	0	0.227	0.226	0.232	0.209	0.244	23,000,000	5,274,160	0.2293	2.270	2.260	2.320	2.090	2.440	2,300,000	2.2931	7.58%
2020-11-10	0	0.211	0.205	0.211	0.201	0.217	4,840,000	1,011,160	0.2089	2.110	2.050	2.110	2.010	2.170	484,000	2.0892	-1.86%
2020-11-09	0	0.215	0.215	0.216	0.208	0.216	2,520,000	539,600	0.2141	2.150	2.150	2.160	2.080	2.160	252,000	2.1413	3.37%
2020-11-06	0	0.208	0.206	0.211	0.199	0.225	5,205,000	1,103,200	0.2120	2.080	2.060	2.110	1.990	2.250	520,500	2.1195	8.33%
2020-11-05	0	0.192	0.188	0.194	0.188	0.200	1,984,000	385,376	0.1942	1.920	1.880	1.940	1.880	2.000	198,400	1.9424	1.05%
2020-11-04	0	0.190	0.183	0.193	0.176	0.190	5,680,000	1,043,080	0.1836	1.900	1.830	1.930	1.760	1.900	568,000	1.8364	-0.52%
2020-11-03	0	0.191	0.190	0.197	0.190	0.210	2,360,375	477,071	0.2021	1.910	1.900	1.970	1.900	2.100	236,038	2.0212	-4.50%
2020-11-02	0	0.200	0.192	0.200	0.169	0.200	13,436,000	2,462,932	0.1833	2.000	1.920	2.000	1.690	2.000	1,343,600	1.8331	-1.48%
2020-10-30	0	0.203	0.202	0.204	0.200	0.235	26,503,500	5,725,753	0.2160	2.030	2.020	2.040	2.000	2.350	2,650,350	2.1604	0.50%
2020-10-29	0	0.202	0.199	0.202	0.180	0.203	31,732,500	6,193,115	0.1952	2.020	1.990	2.020	1.800	2.030	3,173,250	1.9517	16.09%
2020-10-28	0	0.174	0.174	0.176	0.173	0.178	1,080,000	189,280	0.1753	1.740	1.740	1.760	1.730	1.780	108,000	1.7526	2.35%
2020-10-27	0	0.170	0.170	0.172	0.170	0.180	6,641,375	1,152,791	0.1736	1.700	1.700	1.720	1.700	1.800	664,138	1.7358	2.41%
2020-10-23	0	0.166	0.166	0.169	0.163	0.171	6,160,775	1,019,043	0.1654	1.660	1.660	1.690	1.630	1.710	616,078	1.6541	-2.92%
2020-10-22	0	0.171	0.165	0.172	0.153	0.174	6,360,000	1,042,760	0.1640	1.710	1.650	1.720	1.530	1.740	636,000	1.6396	11.04%
2020-10-21	0	0.154	0.154	0.160	0.144	0.160	3,400,000	533,920	0.1570	1.540	1.540	1.600	1.440	1.600	340,000	1.5704	1.32%
2020-10-20	0	0.152	0.151	0.159	0.140	0.159	6,240,000	944,920	0.1514	1.520	1.510	1.590	1.400	1.590	624,000	1.5143	-1.30%
2020-10-19	0	0.154	0.152	0.154	0.138	0.164	13,200,000	2,024,320	0.1534	1.540	1.520	1.540	1.380	1.640	1,320,000	1.5336	11.59%
2020-10-16	0	0.138	0.135	0.139	0.124	0.140	10,400,000	1,387,320	0.1334	1.380	1.350	1.390	1.240	1.400	1,040,000	1.3340	11.29%
2020-10-15	0	0.124	0.124	0.125	0.104	0.138	8,202,250	988,849	0.1206	1.240	1.240	1.250	1.040	1.380	820,225	1.2056	18.10%
2020-10-14	0	0.105	0.105	0.108	0.103	0.104	1,120,000	115,480	0.1031	1.050	1.050	1.080	1.030	1.040	112,000	1.0311	0.00%
2020-10-12	0	0.105	0.105	0.109	0.102	0.110	240,000	26,080	0.1087	1.050	1.050	1.090	1.020	1.100	24,000	1.0867	0.96%
2020-10-09	0	0.104	0.100	0.109	0.101	0.110	1,520,000	156,520	0.1030	1.040	1.000	1.090	1.010	1.100	152,000	1.0297	-1.89%
2020-10-08	0	0.106	0.103	0.106	0.100	0.108	1,400,000	145,800	0.1041	1.060	1.030	1.060	1.000	1.080	140,000	1.0414	2.91%
2020-10-07	0	0.103	0.103	0.112	0.103	0.112	5,240,000	573,280	0.1094	1.030	1.030	1.120	1.030	1.120	524,000	1.0940	-10.43%
2020-10-06	0	0.115	0.110	0.117	0.107	0.125	1,651,625	190,364	0.1153	1.150	1.100	1.170	1.070	1.250	165,162	1.1526	4.55%
2020-10-05	0	0.110	0.107	0.123	0.106	0.110	326,125	34,968	0.1072	1.100	1.070	1.230	1.060	1.100	32,612	1.0722	3.77%
2020-09-30	0	0.106	0.106	0.112	0.095	0.112	6,660,000	706,820	0.1061	1.060	1.060	1.120	0.950	1.120	666,000	1.0613	-7.83%
2020-09-29	0	0.115	0.115	0.119	0.111	0.120	2,164,000	251,882	0.1164	1.150	1.150	1.190	1.110	1.200	216,400	1.1640	0.00%
2020-09-28	0	0.115	0.113	0.120	0.112	0.123	9,360,000	1,098,520	0.1174	1.150	1.130	1.200	1.120	1.230	936,000	1.1736	-6.50%
2020-09-25	0	0.123	0.122	0.130	0.110	0.138	7,760,000	992,440	0.1279	1.230	1.220	1.300	1.100	1.380	776,000	1.2789	2.50%
2020-09-24	0	0.120	0.119	0.123	0.112	0.126	5,160,375	619,364	0.1200	1.200	1.190	1.230	1.120	1.260	516,038	1.2002	4.35%
2020-09-23	0	0.115	0.115	0.116	0.111	0.125	7,440,000	867,000	0.1165	1.150	1.150	1.160	1.110	1.250	744,000	1.1653	-12.21%
2020-09-22	0	0.131	0.130	0.135	0.098	0.143	14,122,500	1,783,417	0.1263	1.310	1.300	1.350	0.980	1.430	1,412,250	1.2628	13.91%
2020-09-21	0	0.115	0.114	0.118	0.104	0.123	5,880,000	675,680	0.1149	1.150	1.140	1.180	1.040	1.230	588,000	1.1491	-11.54%
2020-09-18	0	0.130	0.130	0.135	0.128	0.145	20,960,000	2,854,120	0.1362	1.300	1.300	1.350	1.280	1.450	2,096,000	1.3617	-1.52%
2020-09-17	0	0.132	0.132	0.133	0.128	0.210	178,664,500	30,385,406	0.1701	1.320	1.320	1.330	1.280	2.100	17,866,450	1.7007	-1.49%
2020-09-16	0	0.134	0.134	0.137	0.103	0.148	25,200,057	3,095,366	0.1228	1.340	1.340	1.370	1.030	1.480	2,520,006	1.2283	-9.46%
2020-09-15	0	0.148	0.147	0.149	0.111	0.174	115,088,049	16,941,309	0.1472	1.480	1.470	1.490	1.110	1.740	11,508,805	1.4720	33.33%
2020-09-14	0	0.111	0.105	0.111	0.067	0.113	57,733,173	5,583,624	0.0967	1.110	1.050	1.110	0.670	1.130	5,773,317	0.9671	76.19%
2020-09-11	0	0.063	0.063	0.068	0.062	0.068	3,400,038	220,241	0.0648	0.630	0.630	0.680	0.620	0.680	340,004	0.6478	3.28%
2020-09-10	0	0.061	0.059	0.062	0.059	0.061	640,625	38,071	0.0594	0.610	0.590	0.620	0.590	0.610	64,062	0.5943	0.00%
2020-09-09	0	0.061	0.058	0.061	0.061	0.063	200,000	12,360	0.0618	0.610	0.580	0.610	0.610	0.630	20,000	0.6180	1.67%
2020-09-08	0	0.060	0.059	0.063	0.060	0.068	1,600,000	102,200	0.0639	0.600	0.590	0.630	0.600	0.680	160,000	0.6388	-9.09%
2020-09-07	0	0.066	0.063	0.066	0.066	0.066	120,625	7,954	0.0659	0.660	0.630	0.660	0.660	0.660	12,062	0.6594	0.00%
2020-09-04	0	0.066	0.064	0.066	0.063	0.066	200,000	13,000	0.0650	0.660	0.640	0.660	0.630	0.660	20,000	0.6500	8.20%
2020-09-03	0	0.061	0.060	0.061	0.061	0.063	800,000	49,040	0.0613	0.610	0.600	0.610	0.610	0.630	80,000	0.6130	-1.61%
2020-09-02	0	0.062	0.061	0.064	0.062	0.067	1,920,750	122,361	0.0637	0.620	0.610	0.640	0.620	0.670	192,075	0.6370	1.64%
2020-09-01	0	0.061	0.061	0.064	0.060	0.064	1,000,000	61,160	0.0612	0.610	0.610	0.640	0.600	0.640	100,000	0.6116	-3.17%
2020-08-31	0	0.063	0.060	0.063	0.060	0.065	640,000	39,960	0.0624	0.630	0.600	0.630	0.600	0.650	64,000	0.6244	1.61%
2020-08-28	0	0.062	0.060	0.062	0.060	0.062	243,750	14,678	0.0602	0.620	0.600	0.620	0.600	0.620	24,375	0.6022	1.64%
2020-08-27	0	0.061	0.061	0.064	0.061	0.064	80,000	5,000	0.0625	0.610	0.610	0.640	0.610	0.640	8,000	0.6250	-1.61%
2020-08-26	0	0.062	0.062	0.064	0.062	0.068	920,000	59,560	0.0647	0.620	0.620	0.640	0.620	0.680	92,000	0.6474	0.00%
2020-08-25	0	0.062	0.061	0.064	0.062	0.065	960,000	61,160	0.0637	0.620	0.610	0.640	0.620	0.650	96,000	0.6371	3.33%
2020-08-24	0	0.060	0.060	0.063	0.060	0.063	2,120,000	127,600	0.0602	0.600	0.600	0.630	0.600	0.630	212,000	0.6019	0.00%
2020-08-21	0	0.060	0.058	0.060	0.058	0.063	3,760,000	227,120	0.0604	0.600	0.580	0.600	0.580	0.630	376,000	0.6040	5.26%
2020-08-20	0	0.057	0.057	0.059	0.056	0.061	1,080,000	63,360	0.0587	0.570	0.570	0.590	0.560	0.610	108,000	0.5867	-1.72%
2020-08-19	0	0.058	0.057	0.059	0.058	0.058	80,000	4,640	0.0580	0.580	0.570	0.590	0.580	0.580	8,000	0.5800	1.75%
2020-08-18	0	0.057	0.056	0.057	0.054	0.059	1,520,000	84,840	0.0558	0.570	0.560	0.570	0.540	0.590	152,000	0.5582	3.64%
2020-08-17	0	0.055	0.055	0.058	0.054	0.062	361,875	20,658	0.0571	0.550	0.550	0.580	0.540	0.620	36,188	0.5709	-5.17%
2020-08-14	0	0.058	0.058	0.061	0.058	0.062	760,500	45,266	0.0595	0.580	0.580	0.610	0.580	0.620	76,050	0.5952	0.00%
2020-08-13	0	0.058	0.058	0.060	0.056	0.061	280,000	16,160	0.0577	0.580	0.580	0.600	0.560	0.610	28,000	0.5771	-1.69%
2020-08-12	0	0.059	0.059	0.060	0.059	0.066	2,084,625	130,206	0.0625	0.590	0.590	0.600	0.590	0.660	208,462	0.6246	-6.35%
2020-08-11	0	0.063	0.060	0.063	0.058	0.063	3,400,000	206,520	0.0607	0.630	0.600	0.630	0.580	0.630	340,000	0.6074	6.78%
2020-08-10	0	0.059	0.059	0.060	0.059	0.060	400,000	23,760	0.0594	0.590	0.590	0.600	0.590	0.600	40,000	0.5940	-1.67%
2020-08-07	0	0.060	0.058	0.061	0.058	0.060	920,000	53,560	0.0582	0.600	0.580	0.610	0.580	0.600	92,000	0.5822	3.45%
2020-08-06	0	0.058	0.057	0.060	0.057	0.064	4,840,625	284,272	0.0587	0.580	0.570	0.600	0.570	0.640	484,062	0.5873	-14.71%
2020-08-05	0	0.068	0.068	0.069	0.065	0.069	1,280,000	86,800	0.0678	0.680	0.680	0.690	0.650	0.690	128,000	0.6781	-2.86%
2020-08-04	0	0.070	0.067	0.071	0.065	0.071	1,040,250	71,375	0.0686	0.700	0.670	0.710	0.650	0.710	104,025	0.6861	0.00%
2020-08-03	0	0.070	0.069	0.073	0.070	0.070	160,000	11,200	0.0700	0.700	0.690	0.730	0.700	0.700	16,000	0.7000	-4.11%
2020-07-31	0	0.073	0.070	0.075	0.070	0.073	200,254	14,136	0.0706	0.730	0.700	0.750	0.700	0.730	20,025	0.7059	1.39%
2020-07-30	0	0.072	0.069	0.073	0.069	0.073	565,250	40,541	0.0717	0.720	0.690	0.730	0.690	0.730	56,525	0.7172	4.35%
2020-07-29	0	0.069	0.068	0.072	0.068	0.073	1,081,200	76,435	0.0707	0.690	0.680	0.720	0.680	0.730	108,120	0.7069	-2.82%
2020-07-28	0	0.071	0.068	0.071	0.068	0.071	1,600,000	110,000	0.0688	0.710	0.680	0.710	0.680	0.710	160,000	0.6875	2.90%
2020-07-27	0	0.069	0.065	0.069	0.069	0.070	160,000	11,120	0.0695	0.690	0.650	0.690	0.690	0.700	16,000	0.6950	-1.43%
2020-07-24	0	0.070	0.069	0.070	0.066	0.070	1,320,000	90,400	0.0685	0.700	0.690	0.700	0.660	0.700	132,000	0.6848	0.00%
2020-07-23	0	0.070	0.069	0.072	0.070	0.071	320,375	22,542	0.0704	0.700	0.690	0.720	0.700	0.710	32,038	0.7036	-1.41%
2020-07-22	0	0.071	0.069	0.071	0.070	0.072	1,120,500	78,750	0.0703	0.710	0.690	0.710	0.700	0.720	112,050	0.7028	1.43%
2020-07-21	0	0.070	0.069	0.072	0.070	0.076	766,250	56,218	0.0734	0.700	0.690	0.720	0.700	0.760	76,625	0.7337	-2.78%
2020-07-20	0	0.072	0.071	0.074	0.071	0.077	1,160,000	86,600	0.0747	0.720	0.710	0.740	0.710	0.770	116,000	0.7466	2.86%
2020-07-17	0	0.070	0.070	0.072	0.069	0.070	1,400,003	97,920	0.0699	0.700	0.700	0.720	0.690	0.700	140,000	0.6994	4.48%
2020-07-16	0	0.067	0.067	0.068	0.067	0.067	1,320,000	88,440	0.0670	0.670	0.670	0.680	0.670	0.670	132,000	0.6700	0.00%
2020-07-15	0	0.067	0.065	0.068	0.062	0.067	1,080,001	70,600	0.0654	0.670	0.650	0.680	0.620	0.670	108,000	0.6537	-2.90%
2020-07-14	0	0.069	0.068	0.073	0.069	0.073	80,031	5,682	0.0710	0.690	0.680	0.730	0.690	0.730	8,003	0.7100	-8.00%
2020-07-13	0	0.075	0.073	0.075	0.075	0.077	241,250	18,321	0.0759	0.750	0.730	0.750	0.750	0.770	24,125	0.7594	2.74%
2020-07-10	0	0.073	0.069	0.073	0.069	0.073	520,625	36,800	0.0707	0.730	0.690	0.730	0.690	0.730	52,062	0.7068	-2.67%
2020-07-09	0	0.075	0.072	0.075	0.073	0.078	1,561,910	117,369	0.0751	0.750	0.720	0.750	0.730	0.780	156,191	0.7514	5.63%
2020-07-08	0	0.071	0.070	0.073	0.067	0.073	1,563,001	109,191	0.0699	0.710	0.700	0.730	0.670	0.730	156,300	0.6986	4.41%
2020-07-07	0	0.068	0.068	0.071	0.068	0.076	440,018	31,441	0.0715	0.680	0.680	0.710	0.680	0.760	44,002	0.7145	-6.85%
2020-07-06	0	0.073	0.071	0.073	0.073	0.073	160,006	11,680	0.0730	0.730	0.710	0.730	0.730	0.730	16,001	0.7300	4.29%
2020-07-03	0	0.070	0.068	0.071	0.067	0.070	1,600,000	109,400	0.0684	0.700	0.680	0.710	0.670	0.700	160,000	0.6838	0.00%
2020-07-02	0	0.070	0.069	0.074	0.070	0.076	840,000	60,480	0.0720	0.700	0.690	0.740	0.700	0.760	84,000	0.7200	-2.78%
2020-06-30	0	0.072	0.071	0.073	0.071	0.072	280,000	19,960	0.0713	0.720	0.710	0.730	0.710	0.720	28,000	0.7129	-1.37%
2020-06-29	0	0.073	0.072	0.074	0.073	0.077	1,360,000	102,000	0.0750	0.730	0.720	0.740	0.730	0.770	136,000	0.7500	-1.35%
2020-06-26	0	0.074	0.071	0.074	0.070	0.080	5,030,125	374,588	0.0745	0.740	0.710	0.740	0.700	0.800	503,012	0.7447	2.78%
2020-06-24	0	0.072	0.070	0.072	0.069	0.072	1,400,000	99,720	0.0712	0.720	0.700	0.720	0.690	0.720	140,000	0.7123	4.35%
2020-06-23	0	0.069	0.067	0.069	0.067	0.073	3,080,000	210,400	0.0683	0.690	0.670	0.690	0.670	0.730	308,000	0.6831	-4.17%
2020-06-22	0	0.072	0.071	0.072	0.068	0.079	1,480,999	108,346	0.0732	0.720	0.710	0.720	0.680	0.790	148,100	0.7316	-2.70%
2020-06-19	0	0.074	0.071	0.075	0.068	0.078	2,280,000	165,560	0.0726	0.740	0.710	0.750	0.680	0.780	228,000	0.7261	7.25%
2020-06-18	0	0.069	0.069	0.071	0.068	0.075	5,401,650	372,152	0.0689	0.690	0.690	0.710	0.680	0.750	540,165	0.6890	-1.43%
2020-06-17	0	0.070	0.068	0.070	0.062	0.070	6,760,000	442,240	0.0654	0.700	0.680	0.700	0.620	0.700	676,000	0.6542	-1.41%
2020-06-16	0	0.071	0.068	0.071	0.068	0.073	1,854,000	130,172	0.0702	0.710	0.680	0.710	0.680	0.730	185,400	0.7021	4.41%
2020-06-15	0	0.068	0.067	0.069	0.064	0.084	4,320,000	310,040	0.0718	0.680	0.670	0.690	0.640	0.840	432,000	0.7177	-9.33%
2020-06-12	0	0.075	0.075	0.080	0.074	0.085	1,160,000	91,080	0.0785	0.750	0.750	0.800	0.740	0.850	116,000	0.7852	-8.54%
2020-06-11	0	0.082	0.078	0.082	0.072	0.087	3,080,000	236,480	0.0768	0.820	0.780	0.820	0.720	0.870	308,000	0.7678	3.80%
2020-06-10	0	0.079	0.079	0.082	0.079	0.088	800,000	66,760	0.0835	0.790	0.790	0.820	0.790	0.880	80,000	0.8345	-2.47%
2020-06-09	0	0.081	0.081	0.087	0.079	0.090	1,160,000	96,640	0.0833	0.810	0.810	0.870	0.790	0.900	116,000	0.8331	-6.90%
2020-06-08	0	0.087	0.086	0.090	0.081	0.093	2,167,000	189,320	0.0874	0.870	0.860	0.900	0.810	0.930	216,700	0.8737	-1.14%
2020-06-05	0	0.088	0.085	0.088	0.091	0.092	560,004	51,200	0.0914	0.880	0.850	0.880	0.910	0.920	56,000	0.9143	-1.12%
2020-06-04	0	0.089	0.089	0.093	0.085	0.094	1,000,000	90,960	0.0910	0.890	0.890	0.930	0.850	0.940	100,000	0.9096	-4.30%
2020-06-03	0	0.093	0.084	0.094	0.080	0.095	1,482,500	125,752	0.0848	0.930	0.840	0.940	0.800	0.950	148,250	0.8482	5.68%
2020-06-02	0	0.088	0.088	0.095	0.088	0.095	1,800,000	163,680	0.0909	0.880	0.880	0.950	0.880	0.950	180,000	0.9093	-7.37%
2020-06-01	0	0.095	0.091	0.095	0.085	0.095	763,125	69,105	0.0906	0.950	0.910	0.950	0.850	0.950	76,312	0.9056	5.56%
2020-05-29	0	0.090	0.083	0.090	0.082	0.090	240,000	21,120	0.0880	0.900	0.830	0.900	0.820	0.900	24,000	0.8800	1.12%
2020-05-28	0	0.089	0.083	0.089	0.084	0.090	1,800,000	155,960	0.0866	0.890	0.830	0.890	0.840	0.900	180,000	0.8664	4.71%
2020-05-27	0	0.085	0.081	0.085	0.082	0.085	680,000	57,360	0.0844	0.850	0.810	0.850	0.820	0.850	68,000	0.8435	0.00%
2020-05-26	0	0.085	0.084	0.089	0.071	0.098	5,280,250	468,898	0.0888	0.850	0.840	0.890	0.710	0.980	528,025	0.8880	10.39%
2020-05-25	0	0.077	0.070	0.078	0.061	0.082	2,480,000	172,640	0.0696	0.770	0.700	0.780	0.610	0.820	248,000	0.6961	-1.28%
2020-05-22	0	0.078	0.073	0.085	0.076	0.087	1,880,000	149,200	0.0794	0.780	0.730	0.850	0.760	0.870	188,000	0.7936	-15.22%
2020-05-21	0	0.092	0.086	0.092	0.080	0.116	6,240,000	596,880	0.0957	0.920	0.860	0.920	0.800	1.160	624,000	0.9565	-21.37%
2020-05-20	0	0.117	0.116	0.123	0.116	0.125	1,000,000	118,160	0.1182	1.170	1.160	1.230	1.160	1.250	100,000	1.1816	-6.40%
2020-05-19	0	0.125	0.120	0.125	0.119	0.130	881,506	107,331	0.1218	1.250	1.200	1.250	1.190	1.300	88,151	1.2176	5.04%
2020-05-18	0	0.119	0.119	0.121	0.119	0.120	2,866,250	341,933	0.1193	1.190	1.190	1.210	1.190	1.200	286,625	1.1930	-7.75%
2020-05-15	0	0.129	0.122	0.130	0.122	0.129	2,880,062	357,727	0.1242	1.290	1.220	1.300	1.220	1.290	288,006	1.2421	0.00%
2020-05-14	0	0.129	0.125	0.129	0.125	0.131	400,000	51,000	0.1275	1.290	1.250	1.290	1.250	1.310	40,000	1.2750	2.38%
2020-05-13	0	0.126	0.125	0.127	0.120	0.130	800,125	98,615	0.1232	1.260	1.250	1.270	1.200	1.300	80,012	1.2325	-6.67%
2020-05-12	0	0.135	0.127	0.135	0.120	0.136	1,160,012	150,921	0.1301	1.350	1.270	1.350	1.200	1.360	116,001	1.3010	-4.26%
2020-05-11	0	0.141	0.135	0.141	0.135	0.147	3,720,000	521,280	0.1401	1.410	1.350	1.410	1.350	1.470	372,000	1.4013	2.17%
2020-05-08	0	0.138	0.136	0.138	0.125	0.140	3,760,947	501,717	0.1334	1.380	1.360	1.380	1.250	1.400	376,095	1.3340	-0.72%
2020-05-07	0	0.139	0.137	0.138	0.109	0.145	15,260,250	2,066,490	0.1354	1.390	1.370	1.380	1.090	1.450	1,526,025	1.3542	15.83%
2020-05-06	0	0.120	0.120	0.122	0.110	0.177	51,823,750	7,786,610	0.1503	1.200	1.200	1.220	1.100	1.770	5,182,375	1.5025	-18.37%
2020-05-05	0	0.147	0.147	0.148	0.115	0.150	23,946,500	3,336,899	0.1393	1.470	1.470	1.480	1.150	1.500	2,394,650	1.3935	25.64%
2020-05-04	0	0.117	0.117	0.120	0.093	0.121	13,811,345	1,535,307	0.1112	1.170	1.170	1.200	0.930	1.210	1,381,134	1.1116	20.62%
2020-04-29	0	0.097	0.092	0.098	0.085	0.110	14,720,000	1,437,080	0.0976	0.970	0.920	0.980	0.850	1.100	1,472,000	0.9763	-7.62%
2020-04-28	0	0.105	0.106	0.110	0.082	0.114	35,400,000	3,561,280	0.1006	1.050	1.060	1.100	0.820	1.140	3,540,000	1.0060	31.25%
2020-04-27	0	0.080	0.077	0.080	0.068	0.084	27,600,000	2,137,600	0.0774	0.800	0.770	0.800	0.680	0.840	2,760,000	0.7745	23.08%
2020-04-24	0	0.065	0.065	0.066	0.063	0.065	5,160,000	333,840	0.0647	0.650	0.650	0.660	0.630	0.650	516,000	0.6470	3.17%
2020-04-23	0	0.063	0.061	0.064	0.060	0.064	8,480,000	526,480	0.0621	0.630	0.610	0.640	0.600	0.640	848,000	0.6208	5.00%
2020-04-22	0	0.060	0.058	0.060	0.056	0.064	7,924,968	484,818	0.0612	0.600	0.580	0.600	0.560	0.640	792,497	0.6118	7.14%
2020-04-21	0	0.056	0.056	0.059	0.052	0.067	6,040,000	363,560	0.0602	0.560	0.560	0.590	0.520	0.670	604,000	0.6019	9.80%
2020-04-20	0	0.051	0.051	0.058	0.051	0.051	80,125	4,085	0.0510	0.510	0.510	0.580	0.510	0.510	8,012	0.5098	2.00%
2020-04-17	0	0.050	0.050	0.058	0.050	0.053	1,560,000	80,920	0.0519	0.500	0.500	0.580	0.500	0.530	156,000	0.5187	-3.85%
2020-04-16	0	0.052	0.050	0.052	0.049	0.052	400,000	20,280	0.0507	0.520	0.500	0.520	0.490	0.520	40,000	0.5070	1.96%
2020-04-15	0	0.051	0.051	0.052	0.051	0.053	560,050	29,122	0.0520	0.510	0.510	0.520	0.510	0.530	56,005	0.5200	0.00%
2020-04-14	0	0.051	0.051	0.053	-	-	0	0	-	0.510	0.510	0.530	-	-	0	-	0.00%
2020-04-09	0	0.051	0.051	0.053	0.051	0.051	520,875	26,559	0.0510	0.510	0.510	0.530	0.510	0.510	52,088	0.5099	4.08%
2020-04-08	0	0.049	0.049	0.058	-	-	0	0	-	0.490	0.490	0.580	-	-	0	-	2.08%
2020-04-07	0	0.048	0.048	0.058	0.048	0.050	280,000	13,760	0.0491	0.480	0.480	0.580	0.480	0.500	28,000	0.4914	-4.00%
2020-04-06	0	0.050	0.050	0.058	-	-	0	0	-	0.500	0.500	0.580	-	-	0	-	0.00%
2020-04-03	0	0.050	0.050	0.056	0.050	0.051	175,875	8,754	0.0498	0.500	0.500	0.560	0.500	0.510	17,588	0.4977	-10.71%
2020-04-02	0	0.056	0.051	0.056	-	-	0	0	-	0.560	0.510	0.560	-	-	0	-	0.00%
2020-04-01	0	0.056	0.051	0.056	-	-	375	15	0.0400	0.560	0.510	0.560	-	-	38	0.4000	0.00%
2020-03-31	0	0.056	0.054	0.059	-	-	93	4	0.0430	0.560	0.540	0.590	-	-	9	0.4301	0.00%
2020-03-30	0	0.056	0.055	0.059	-	-	0	0	-	0.560	0.550	0.590	-	-	0	-	0.00%
2020-03-27	0	0.056	0.054	0.057	0.054	0.056	760,000	41,200	0.0542	0.560	0.540	0.570	0.540	0.560	76,000	0.5421	-5.08%
2020-03-26	0	0.059	0.054	0.059	0.054	0.059	2,040,000	114,280	0.0560	0.590	0.540	0.590	0.540	0.590	204,000	0.5602	11.32%
2020-03-25	0	0.053	0.051	0.056	0.052	0.058	446,875	23,683	0.0530	0.530	0.510	0.560	0.520	0.580	44,688	0.5300	6.00%
2020-03-24	0	0.050	0.049	0.054	0.046	0.060	13,240,000	753,760	0.0569	0.500	0.490	0.540	0.460	0.600	1,324,000	0.5693	-16.67%
2020-03-23	0	0.060	0.055	0.060	0.037	0.060	3,360,000	151,640	0.0451	0.600	0.550	0.600	0.370	0.600	336,000	0.4513	62.16%
2020-03-20	0	0.037	0.037	0.039	0.035	0.039	568,125	21,083	0.0371	0.370	0.370	0.390	0.350	0.390	56,812	0.3711	5.71%
2020-03-19	0	0.035	0.035	0.039	0.035	0.040	2,560,000	93,480	0.0365	0.350	0.350	0.390	0.350	0.400	256,000	0.3652	-20.45%
2020-03-18	0	0.044	0.044	0.050	0.040	0.044	2,160,000	91,800	0.0425	0.440	0.440	0.500	0.400	0.440	216,000	0.4250	0.00%
2020-03-17	0	0.044	0.042	0.047	0.044	0.047	160,000	7,400	0.0463	0.440	0.420	0.470	0.440	0.470	16,000	0.4625	-6.38%
2020-03-16	0	0.047	0.044	0.050	-	-	125	5	0.0400	0.470	0.440	0.500	-	-	12	0.4000	0.00%
2020-03-13	0	0.047	0.042	0.048	0.041	0.047	400,660	18,025	0.0450	0.470	0.420	0.480	0.410	0.470	40,066	0.4499	-6.00%
2020-03-12	0	0.050	0.041	0.055	-	-	0	0	-	0.500	0.410	0.550	-	-	0	-	0.00%
2020-03-11	0	0.050	0.046	0.050	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2020-03-10	0	0.050	0.049	0.055	0.050	0.050	240,500	12,020	0.0500	0.500	0.490	0.550	0.500	0.500	24,050	0.4998	-1.96%
2020-03-09	0	0.051	0.049	0.053	0.050	0.051	1,080,000	54,320	0.0503	0.510	0.490	0.530	0.500	0.510	108,000	0.5030	-7.27%
2020-03-06	0	0.055	0.052	0.055	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2020-03-05	0	0.055	0.053	0.055	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2020-03-04	0	0.055	0.053	0.059	-	-	0	0	-	0.550	0.530	0.590	-	-	0	-	0.00%
2020-03-03	0	0.055	0.051	0.059	0.055	0.055	238,500	12,769	0.0535	0.550	0.510	0.590	0.550	0.550	23,850	0.5354	0.00%
2020-03-02	0	0.055	0.055	0.059	0.053	0.053	40,000	2,120	0.0530	0.550	0.550	0.590	0.530	0.530	4,000	0.5300	0.00%
2020-02-28	0	0.055	0.053	0.056	0.055	0.056	403,001	22,264	0.0552	0.550	0.530	0.560	0.550	0.560	40,300	0.5525	-6.78%
2020-02-27	0	0.059	0.055	0.060	0.056	0.059	240,000	13,560	0.0565	0.590	0.550	0.600	0.560	0.590	24,000	0.5650	3.51%
2020-02-26	0	0.057	0.055	0.058	0.057	0.057	320,000	18,240	0.0570	0.570	0.550	0.580	0.570	0.570	32,000	0.5700	1.79%
2020-02-25	0	0.056	0.055	0.057	0.056	0.057	3,000,000	169,200	0.0564	0.560	0.550	0.570	0.560	0.570	300,000	0.5640	3.70%
2020-02-24	0	0.054	0.054	0.057	0.054	0.058	1,440,000	81,880	0.0569	0.540	0.540	0.570	0.540	0.580	144,000	0.5686	-6.90%
2020-02-21	0	0.058	0.054	0.059	0.055	0.060	920,000	50,920	0.0553	0.580	0.540	0.590	0.550	0.600	92,000	0.5535	5.45%
2020-02-20	0	0.055	0.055	0.059	0.055	0.055	400,094	22,004	0.0550	0.550	0.550	0.590	0.550	0.550	40,009	0.5500	-8.33%
2020-02-19	0	0.060	0.059	0.060	0.059	0.060	440,000	26,000	0.0591	0.600	0.590	0.600	0.590	0.600	44,000	0.5909	1.69%
2020-02-18	0	0.059	0.055	0.059	0.059	0.059	400,000	23,600	0.0590	0.590	0.550	0.590	0.590	0.590	40,000	0.5900	-1.67%
2020-02-17	0	0.060	0.055	0.060	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2020-02-14	0	0.060	0.055	0.060	-	-	12	0	-	0.600	0.550	0.600	-	-	1	-	0.00%
2020-02-13	0	0.060	0.055	0.060	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2020-02-12	0	0.060	0.055	0.060	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2020-02-11	0	0.060	0.060	0.062	-	-	0	0	-	0.600	0.600	0.620	-	-	0	-	5.26%
2020-02-10	0	0.057	0.055	0.064	-	-	0	0	-	0.570	0.550	0.640	-	-	0	-	0.00%
2020-02-07	0	0.057	0.054	0.062	-	-	0	0	-	0.570	0.540	0.620	-	-	0	-	0.00%
2020-02-06	0	0.057	0.055	0.060	0.057	0.057	80,000	4,560	0.0570	0.570	0.550	0.600	0.570	0.570	8,000	0.5700	1.79%
2020-02-05	0	0.056	0.055	0.060	0.056	0.058	720,000	41,160	0.0572	0.560	0.550	0.600	0.560	0.580	72,000	0.5717	0.00%
2020-02-04	0	0.056	0.056	0.062	-	-	0	0	-	0.560	0.560	0.620	-	-	0	-	1.82%
2020-02-03	0	0.055	0.055	0.059	-	-	0	0	-	0.550	0.550	0.590	-	-	0	-	0.00%
2020-01-31	0	0.055	0.055	0.059	0.055	0.055	200,000	11,000	0.0550	0.550	0.550	0.590	0.550	0.550	20,000	0.5500	-6.78%
2020-01-30	0	0.059	0.053	0.059	0.054	0.059	447,375	24,539	0.0549	0.590	0.530	0.590	0.540	0.590	44,738	0.5485	0.00%
2020-01-29	0	0.059	0.054	0.059	-	-	387	19	0.0491	0.590	0.540	0.590	-	-	39	0.4910	0.00%
2020-01-24	0	0.059	0.059	0.062	0.059	0.059	400,000	23,600	0.0590	0.590	0.590	0.620	0.590	0.590	40,000	0.5900	7.27%
2020-01-23	0	0.055	0.054	0.057	0.055	0.055	480,000	26,400	0.0550	0.550	0.540	0.570	0.550	0.550	48,000	0.5500	-1.79%
2020-01-22	0	0.056	0.054	0.057	0.056	0.057	240,006	13,520	0.0563	0.560	0.540	0.570	0.560	0.570	24,001	0.5633	3.70%
2020-01-21	0	0.054	0.053	0.055	0.052	0.055	960,000	50,720	0.0528	0.540	0.530	0.550	0.520	0.550	96,000	0.5283	-6.90%
2020-01-20	0	0.058	0.055	0.058	0.050	0.058	240,000	12,560	0.0523	0.580	0.550	0.580	0.500	0.580	24,000	0.5233	-1.69%
2020-01-17	0	0.059	0.056	0.059	0.056	0.059	680,000	38,920	0.0572	0.590	0.560	0.590	0.560	0.590	68,000	0.5724	1.72%
2020-01-16	0	0.058	0.058	0.059	0.058	0.059	520,000	30,520	0.0587	0.580	0.580	0.590	0.580	0.590	52,000	0.5869	0.00%
2020-01-15	0	0.058	0.056	0.062	0.058	0.062	1,280,000	75,440	0.0589	0.580	0.560	0.620	0.580	0.620	128,000	0.5894	-3.33%
2020-01-14	0	0.060	0.060	0.063	0.060	0.062	1,164,875	70,397	0.0604	0.600	0.600	0.630	0.600	0.620	116,488	0.6043	-4.76%
2020-01-13	0	0.063	0.061	0.063	0.061	0.063	720,000	44,200	0.0614	0.630	0.610	0.630	0.610	0.630	72,000	0.6139	1.61%
2020-01-10	0	0.062	0.062	0.065	0.061	0.062	480,000	29,560	0.0616	0.620	0.620	0.650	0.610	0.620	48,000	0.6158	-3.13%
2020-01-09	0	0.064	0.062	0.064	0.061	0.064	683,250	42,369	0.0620	0.640	0.620	0.640	0.610	0.640	68,325	0.6201	0.00%
2020-01-08	0	0.064	0.062	0.065	0.061	0.067	1,523,125	93,762	0.0616	0.640	0.620	0.650	0.610	0.670	152,312	0.6156	-3.03%
2020-01-07	0	0.066	0.064	0.066	0.065	0.068	1,793,125	118,511	0.0661	0.660	0.640	0.660	0.650	0.680	179,312	0.6609	1.54%
2020-01-06	0	0.065	0.062	0.065	0.061	0.065	1,760,500	110,907	0.0630	0.650	0.620	0.650	0.610	0.650	176,050	0.6300	6.56%
2020-01-03	0	0.061	0.061	0.063	0.058	0.068	8,922,782	560,004	0.0628	0.610	0.610	0.630	0.580	0.680	892,278	0.6276	3.39%
2020-01-02	0	0.059	0.058	0.059	0.058	0.062	1,928,750	116,175	0.0602	0.590	0.580	0.590	0.580	0.620	192,875	0.6023	1.72%
2019-12-31	0	0.058	0.057	0.059	0.058	0.058	1,502,750	87,045	0.0579	0.580	0.570	0.590	0.580	0.580	150,275	0.5792	0.00%
2019-12-30	0	0.058	0.057	0.058	0.058	0.063	12,160,250	731,853	0.0602	0.580	0.570	0.580	0.580	0.630	1,216,025	0.6018	0.00%
2019-12-27	0	0.058	0.057	0.058	0.057	0.058	6,030,268	348,293	0.0578	0.580	0.570	0.580	0.570	0.580	603,027	0.5776	1.75%
2019-12-24	0	0.057	0.057	0.058	0.057	0.058	9,600,000	556,680	0.0580	0.570	0.570	0.580	0.570	0.580	960,000	0.5799	0.00%
2019-12-23	0	0.057	0.057	0.058	0.057	0.058	6,440,750	373,119	0.0579	0.570	0.570	0.580	0.570	0.580	644,075	0.5793	0.00%
2019-12-20	0	0.057	0.057	0.058	0.057	0.057	4,160,250	237,133	0.0570	0.570	0.570	0.580	0.570	0.570	416,025	0.5700	0.00%
2019-12-19	0	0.057	0.057	0.058	0.057	0.058	844,000	48,363	0.0573	0.570	0.570	0.580	0.570	0.580	84,400	0.5730	0.00%
2019-12-18	0	0.057	0.057	0.058	0.057	0.058	4,724,542	269,511	0.0570	0.570	0.570	0.580	0.570	0.580	472,454	0.5704	0.00%
2019-12-17	0	0.057	0.057	0.058	0.057	0.058	2,120,068	121,443	0.0573	0.570	0.570	0.580	0.570	0.580	212,007	0.5728	0.00%
2019-12-16	0	0.057	0.057	0.058	0.057	0.058	1,640,136	93,527	0.0570	0.570	0.570	0.580	0.570	0.580	164,014	0.5702	-1.72%
2019-12-13	0	0.058	0.057	0.058	0.057	0.058	3,920,000	224,720	0.0573	0.580	0.570	0.580	0.570	0.580	392,000	0.5733	1.75%
2019-12-12	0	0.057	0.057	0.058	0.057	0.058	1,160,000	66,840	0.0576	0.570	0.570	0.580	0.570	0.580	116,000	0.5762	0.00%
2019-12-11	0	0.057	0.057	0.058	0.057	0.057	2,560,375	145,939	0.0570	0.570	0.570	0.580	0.570	0.570	256,038	0.5700	0.00%
2019-12-10	0	0.057	0.057	0.058	0.057	0.058	1,720,024	98,521	0.0573	0.570	0.570	0.580	0.570	0.580	172,002	0.5728	0.00%
2019-12-09	0	0.057	0.057	0.058	0.057	0.057	600,000	34,200	0.0570	0.570	0.570	0.580	0.570	0.570	60,000	0.5700	0.00%
2019-12-06	0	0.057	0.057	0.058	0.057	0.057	1,040,000	59,280	0.0570	0.570	0.570	0.580	0.570	0.570	104,000	0.5700	-1.72%
2019-12-05	0	0.058	0.057	0.058	0.057	0.058	400,125	22,886	0.0572	0.580	0.570	0.580	0.570	0.580	40,012	0.5720	0.00%
2019-12-04	0	0.058	0.057	0.058	0.057	0.058	800,000	45,680	0.0571	0.580	0.570	0.580	0.570	0.580	80,000	0.5710	1.75%
2019-12-03	0	0.057	0.057	0.058	0.057	0.057	1,520,250	86,653	0.0570	0.570	0.570	0.580	0.570	0.570	152,025	0.5700	0.00%
2019-12-02	0	0.057	0.057	0.058	0.057	0.058	960,000	54,840	0.0571	0.570	0.570	0.580	0.570	0.580	96,000	0.5713	0.00%
2019-11-29	0	0.057	0.057	0.058	0.057	0.058	1,680,125	95,926	0.0571	0.570	0.570	0.580	0.570	0.580	168,012	0.5709	0.00%
2019-11-28	0	0.057	0.057	0.058	0.057	0.058	3,120,000	177,920	0.0570	0.570	0.570	0.580	0.570	0.580	312,000	0.5703	-1.72%
2019-11-27	0	0.058	0.057	0.058	0.057	0.058	680,000	39,000	0.0574	0.580	0.570	0.580	0.570	0.580	68,000	0.5735	1.75%
2019-11-26	0	0.057	0.057	0.058	0.057	0.057	4,680,000	266,760	0.0570	0.570	0.570	0.580	0.570	0.570	468,000	0.5700	0.00%
2019-11-25	0	0.057	0.057	0.058	0.057	0.057	600,375	34,217	0.0570	0.570	0.570	0.580	0.570	0.570	60,038	0.5699	0.00%
2019-11-22	0	0.057	0.057	0.058	0.057	0.058	1,440,478	82,224	0.0571	0.570	0.570	0.580	0.570	0.580	144,048	0.5708	0.00%
2019-11-21	0	0.057	0.057	0.058	0.057	0.058	720,075	41,323	0.0574	0.570	0.570	0.580	0.570	0.580	72,008	0.5739	0.00%
2019-11-20	0	0.057	0.057	0.058	0.057	0.058	4,400,000	250,880	0.0570	0.570	0.570	0.580	0.570	0.580	440,000	0.5702	0.00%
2019-11-19	0	0.057	0.057	0.058	0.057	0.058	880,000	50,280	0.0571	0.570	0.570	0.580	0.570	0.580	88,000	0.5714	-1.72%
2019-11-18	0	0.058	0.057	0.058	0.057	0.058	13,960,000	797,520	0.0571	0.580	0.570	0.580	0.570	0.580	1,396,000	0.5713	1.75%
2019-11-15	0	0.057	0.057	0.058	0.057	0.058	3,760,000	215,000	0.0572	0.570	0.570	0.580	0.570	0.580	376,000	0.5718	-1.72%
2019-11-14	0	0.058	0.057	0.058	0.057	0.058	2,560,000	146,440	0.0572	0.580	0.570	0.580	0.570	0.580	256,000	0.5720	1.75%
2019-11-13	0	0.057	0.057	0.058	0.057	0.058	6,400,000	365,120	0.0571	0.570	0.570	0.580	0.570	0.580	640,000	0.5705	-1.72%
2019-11-12	0	0.058	0.057	0.058	0.057	0.058	2,333,125	133,255	0.0571	0.580	0.570	0.580	0.570	0.580	233,312	0.5711	1.75%
2019-11-11	0	0.057	0.057	0.058	0.057	0.058	6,760,000	385,520	0.0570	0.570	0.570	0.580	0.570	0.580	676,000	0.5703	-1.72%
2019-11-08	0	0.058	0.057	0.058	0.057	0.058	14,842,000	846,220	0.0570	0.580	0.570	0.580	0.570	0.580	1,484,200	0.5702	0.00%
2019-11-07	0	0.058	0.057	0.058	0.057	0.058	4,840,056	278,842	0.0576	0.580	0.570	0.580	0.570	0.580	484,006	0.5761	1.75%
2019-11-06	0	0.057	0.057	0.058	0.057	0.058	36,520,000	2,082,520	0.0570	0.570	0.570	0.580	0.570	0.580	3,652,000	0.5702	0.00%
2019-11-05	0	0.057	0.057	0.058	0.057	0.058	18,960,000	1,082,080	0.0571	0.570	0.570	0.580	0.570	0.580	1,896,000	0.5707	0.00%
2019-11-04	0	0.057	0.057	0.058	0.057	0.060	37,600,252	2,175,573	0.0579	0.570	0.570	0.580	0.570	0.600	3,760,025	0.5786	-3.39%
2019-11-01	0	0.059	0.059	0.060	0.058	0.075	128,047,380	8,205,973	0.0641	0.590	0.590	0.600	0.580	0.750	12,804,738	0.6409	11.32%
2019-10-31	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2019-10-30	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2019-10-29	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2019-10-28	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2019-10-25	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2019-10-24	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2019-10-23	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2019-10-22	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2019-10-21	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2019-10-18	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2019-10-17	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2019-10-16	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2019-10-15	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2019-10-14	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2019-10-11	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2019-10-10	0	0.053	0.051	0.053	0.049	0.053	3,720,000	192,720	0.0518	0.530	0.510	0.530	0.490	0.530	372,000	0.5181	6.00%
2019-10-09	0	0.050	0.049	0.050	0.047	0.051	3,040,000	150,480	0.0495	0.500	0.490	0.500	0.470	0.510	304,000	0.4950	0.00%
2019-10-08	0	0.050	0.049	0.050	0.044	0.050	1,880,000	91,440	0.0486	0.500	0.490	0.500	0.440	0.500	188,000	0.4864	4.17%
2019-10-04	0	0.048	0.047	0.049	0.048	0.051	1,440,000	71,720	0.0498	0.480	0.470	0.490	0.480	0.510	144,000	0.4981	-5.88%
2019-10-03	0	0.051	0.050	0.051	0.047	0.052	2,320,000	113,280	0.0488	0.510	0.500	0.510	0.470	0.520	232,000	0.4883	2.00%
2019-10-02	0	0.050	0.048	0.050	0.050	0.050	440,001	22,000	0.0500	0.500	0.480	0.500	0.500	0.500	44,000	0.5000	0.00%
2019-09-30	0	0.050	0.047	0.049	0.045	0.050	9,880,000	465,800	0.0471	0.500	0.470	0.490	0.450	0.500	988,000	0.4715	-5.66%
2019-09-27	0	0.053	0.052	0.053	0.052	0.062	18,240,000	990,440	0.0543	0.530	0.520	0.530	0.520	0.620	1,824,000	0.5430	-13.11%
2019-09-26	0	0.061	0.060	0.062	0.055	0.085	137,840,000	9,297,360	0.0675	0.610	0.600	0.620	0.550	0.850	13,784,000	0.6745	12.96%
2019-09-25	1	-	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2019-09-24	1	-	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2019-09-23	1	-	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2019-09-20	1	-	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2019-09-19	1	-	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2019-09-18	1	-	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2019-09-17	1	-	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2019-09-16	1	-	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2019-09-13	1	-	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2019-09-12	1	-	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2019-09-11	1	0.054	0.052	0.054	0.048	0.067	17,280,000	997,960	0.0578	0.540	0.520	0.540	0.480	0.670	1,728,000	0.5775	42.11%
2019-09-10	0	0.038	0.038	0.045	-	-	1,480,125	57,724	0.0390	0.380	0.380	0.450	-	-	148,012	0.3900	0.00%
2019-09-09	0	0.038	0.037	0.046	-	-	0	0	-	0.380	0.370	0.460	-	-	0	-	0.00%
2019-09-06	0	0.038	0.038	0.046	0.038	0.038	200,000	7,600	0.0380	0.380	0.380	0.460	0.380	0.380	20,000	0.3800	0.00%
2019-09-05	0	0.038	0.038	0.046	-	-	0	0	-	0.380	0.380	0.460	-	-	0	-	0.00%
2019-09-04	0	0.038	0.038	0.046	0.038	0.038	200,000	7,600	0.0380	0.380	0.380	0.460	0.380	0.380	20,000	0.3800	0.00%
2019-09-03	0	0.038	0.038	0.046	-	-	0	0	-	0.380	0.380	0.460	-	-	0	-	0.00%
2019-09-02	0	0.038	0.038	0.055	-	-	0	0	-	0.380	0.380	0.550	-	-	0	-	0.00%
2019-08-30	0	0.038	0.036	0.042	-	-	0	0	-	0.380	0.360	0.420	-	-	0	-	0.00%
2019-08-29	0	0.038	0.036	0.042	-	-	0	0	-	0.380	0.360	0.420	-	-	0	-	0.00%
2019-08-28	0	0.038	0.038	0.042	-	-	0	0	-	0.380	0.380	0.420	-	-	0	-	0.00%
2019-08-27	0	0.038	0.038	0.048	0.038	0.038	800,375	30,412	0.0380	0.380	0.380	0.480	0.380	0.380	80,038	0.3800	5.56%
2019-08-26	0	0.036	0.036	0.038	0.036	0.036	280,000	10,080	0.0360	0.360	0.360	0.380	0.360	0.360	28,000	0.3600	0.00%
2019-08-23	0	0.036	0.036	0.038	0.036	0.037	800,000	29,040	0.0363	0.360	0.360	0.380	0.360	0.370	80,000	0.3630	-5.26%
2019-08-22	0	0.038	0.037	0.038	0.037	0.038	1,046,505	39,455	0.0377	0.380	0.370	0.380	0.370	0.380	104,650	0.3770	2.70%
2019-08-21	0	0.037	0.037	0.038	0.037	0.037	40,000	1,480	0.0370	0.370	0.370	0.380	0.370	0.370	4,000	0.3700	0.00%
2019-08-20	0	0.037	0.036	0.038	0.037	0.038	200,375	7,449	0.0372	0.370	0.360	0.380	0.370	0.380	20,038	0.3718	2.78%
2019-08-19	0	0.036	0.036	0.041	0.036	0.038	925,750	34,732	0.0375	0.360	0.360	0.410	0.360	0.380	92,575	0.3752	-5.26%
2019-08-16	0	0.038	0.036	0.038	0.035	0.038	152,351	5,442	0.0357	0.380	0.360	0.380	0.350	0.380	15,235	0.3572	0.00%
2019-08-15	0	0.038	0.032	0.038	0.038	0.038	360,000	13,680	0.0380	0.380	0.320	0.380	0.380	0.380	36,000	0.3800	0.00%
2019-08-14	0	0.038	0.031	0.038	-	-	0	0	-	0.380	0.310	0.380	-	-	0	-	0.00%
2019-08-13	0	0.038	0.033	0.038	0.038	0.038	320,012	12,160	0.0380	0.380	0.330	0.380	0.380	0.380	32,001	0.3800	0.00%
2019-08-12	0	0.038	0.036	0.038	0.038	0.041	600,750	23,906	0.0398	0.380	0.360	0.380	0.380	0.410	60,075	0.3979	2.70%
2019-08-09	0	0.037	0.032	0.041	-	-	0	0	-	0.370	0.320	0.410	-	-	0	-	0.00%
2019-08-08	0	0.037	0.032	0.041	-	-	0	0	-	0.370	0.320	0.410	-	-	0	-	0.00%
2019-08-07	0	0.037	0.033	0.044	-	-	0	0	-	0.370	0.330	0.440	-	-	0	-	0.00%
2019-08-06	0	0.037	0.030	0.037	0.037	0.037	200,000	7,400	0.0370	0.370	0.300	0.370	0.370	0.370	20,000	0.3700	0.00%
2019-08-05	0	0.037	0.032	0.037	0.035	0.038	2,480,375	91,651	0.0370	0.370	0.320	0.370	0.350	0.380	248,038	0.3695	-7.50%
2019-08-02	0	0.040	0.040	0.045	0.040	0.041	1,320,318	53,811	0.0408	0.400	0.400	0.450	0.400	0.410	132,032	0.4076	-2.44%
2019-08-01	0	0.041	0.038	0.043	-	-	0	0	-	0.410	0.380	0.430	-	-	0	-	0.00%
2019-07-31	0	0.041	0.038	0.043	-	-	0	0	-	0.410	0.380	0.430	-	-	0	-	0.00%
2019-07-30	0	0.041	0.038	0.041	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	0.00%
2019-07-29	0	0.041	0.038	0.041	0.041	0.041	200,000	8,200	0.0410	0.410	0.380	0.410	0.410	0.410	20,000	0.4100	0.00%
2019-07-26	0	0.041	0.039	0.041	-	-	0	0	-	0.410	0.390	0.410	-	-	0	-	0.00%
2019-07-25	0	0.041	0.037	0.046	0.041	0.041	120,000	4,920	0.0410	0.410	0.370	0.460	0.410	0.410	12,000	0.4100	5.13%
2019-07-24	0	0.039	0.037	0.043	-	-	0	0	-	0.390	0.370	0.430	-	-	0	-	0.00%
2019-07-23	0	0.039	0.037	0.043	-	-	0	0	-	0.390	0.370	0.430	-	-	0	-	0.00%
2019-07-22	0	0.039	0.037	0.043	-	-	0	0	-	0.390	0.370	0.430	-	-	0	-	0.00%
2019-07-19	0	0.039	0.039	0.043	0.039	0.039	240,000	9,360	0.0390	0.390	0.390	0.430	0.390	0.390	24,000	0.3900	0.00%
2019-07-18	0	0.039	0.038	0.043	-	-	0	0	-	0.390	0.380	0.430	-	-	0	-	0.00%
2019-07-17	0	0.039	0.038	0.043	-	-	156	4	0.0256	0.390	0.380	0.430	-	-	16	0.2564	0.00%
2019-07-16	0	0.039	0.038	0.043	-	-	0	0	-	0.390	0.380	0.430	-	-	0	-	0.00%
2019-07-15	0	0.039	0.038	0.039	-	-	62	1	0.0161	0.390	0.380	0.390	-	-	6	0.1613	0.00%
2019-07-12	0	0.039	0.038	0.041	-	-	375	12	0.0320	0.390	0.380	0.410	-	-	38	0.3200	0.00%
2019-07-11	0	0.039	0.038	0.043	-	-	625	20	0.0320	0.390	0.380	0.430	-	-	62	0.3200	0.00%
2019-07-10	0	0.039	0.039	0.042	0.039	0.039	70,000	2,580	0.0369	0.390	0.390	0.420	0.390	0.390	7,000	0.3686	-2.50%
2019-07-09	0	0.040	0.039	0.042	0.040	0.040	240,062	9,482	0.0395	0.400	0.390	0.420	0.400	0.400	24,006	0.3950	0.00%
2019-07-08	0	0.040	0.039	0.042	0.040	0.040	320,000	12,800	0.0400	0.400	0.390	0.420	0.400	0.400	32,000	0.4000	-4.76%
2019-07-05	0	0.042	0.039	0.043	0.040	0.043	760,000	30,680	0.0404	0.420	0.390	0.430	0.400	0.430	76,000	0.4037	5.00%
2019-07-04	0	0.040	0.039	0.043	0.040	0.040	120,000	4,800	0.0400	0.400	0.390	0.430	0.400	0.400	12,000	0.4000	2.56%
2019-07-03	0	0.039	0.038	0.039	0.040	0.040	120,000	4,800	0.0400	0.390	0.380	0.390	0.400	0.400	12,000	0.4000	-2.50%
2019-07-02	0	0.040	0.040	0.043	0.040	0.040	40,000	1,600	0.0400	0.400	0.400	0.430	0.400	0.400	4,000	0.4000	0.00%
2019-06-28	0	0.040	0.040	0.043	-	-	94	2	0.0213	0.400	0.400	0.430	-	-	9	0.2128	2.56%
2019-06-27	0	0.039	0.039	0.044	-	-	0	0	-	0.390	0.390	0.440	-	-	0	-	0.00%
2019-06-26	0	0.039	0.039	0.044	0.039	0.040	600,125	23,844	0.0397	0.390	0.390	0.440	0.390	0.400	60,012	0.3973	-2.50%
2019-06-25	0	0.040	0.040	0.044	-	-	20,000	720	0.0360	0.400	0.400	0.440	-	-	2,000	0.3600	0.00%
2019-06-24	0	0.040	0.040	0.044	0.040	0.040	120,000	4,800	0.0400	0.400	0.400	0.440	0.400	0.400	12,000	0.4000	-2.44%
2019-06-21	0	0.041	0.041	0.044	0.040	0.042	3,040,000	126,200	0.0415	0.410	0.410	0.440	0.400	0.420	304,000	0.4151	2.50%
2019-06-20	0	0.040	0.040	0.043	0.038	0.040	1,680,000	66,080	0.0393	0.400	0.400	0.430	0.380	0.400	168,000	0.3933	0.00%
2019-06-19	0	0.040	0.039	0.041	0.040	0.040	360,000	14,400	0.0400	0.400	0.390	0.410	0.400	0.400	36,000	0.4000	5.26%
2019-06-18	0	0.038	0.038	0.042	0.038	0.040	2,240,000	86,120	0.0384	0.380	0.380	0.420	0.380	0.400	224,000	0.3845	-2.56%
2019-06-17	0	0.039	0.039	0.043	0.039	0.045	3,720,000	155,720	0.0419	0.390	0.390	0.430	0.390	0.450	372,000	0.4186	-2.50%
2019-06-14	0	0.040	0.040	0.043	0.040	0.041	1,200,375	48,533	0.0404	0.400	0.400	0.430	0.400	0.410	120,038	0.4043	-9.09%
2019-06-13	0	0.044	0.040	0.044	0.039	0.045	1,200,000	50,560	0.0421	0.440	0.400	0.440	0.390	0.450	120,000	0.4213	10.00%
2019-06-12	0	0.040	0.039	0.040	0.040	0.040	140,000	5,600	0.0400	0.400	0.390	0.400	0.400	0.400	14,000	0.4000	0.00%
2019-06-11	0	0.040	0.040	0.042	-	-	0	0	-	0.400	0.400	0.420	-	-	0	-	0.00%
2019-06-10	0	0.040	0.040	0.043	0.040	0.040	840,000	33,600	0.0400	0.400	0.400	0.430	0.400	0.400	84,000	0.4000	-2.44%
2019-06-06	0	0.041	0.040	0.042	-	-	0	0	-	0.410	0.400	0.420	-	-	0	-	0.00%
2019-06-05	0	0.041	0.039	0.041	0.041	0.041	42,625	1,731	0.0406	0.410	0.390	0.410	0.410	0.410	4,262	0.4061	0.00%
2019-06-04	0	0.041	0.039	0.041	-	-	0	0	-	0.410	0.390	0.410	-	-	0	-	0.00%
2019-06-03	0	0.041	0.039	0.044	-	-	0	0	-	0.410	0.390	0.440	-	-	0	-	0.00%
2019-05-31	0	0.041	0.041	0.044	0.041	0.046	1,040,000	42,840	0.0412	0.410	0.410	0.440	0.410	0.460	104,000	0.4119	-6.82%
2019-05-30	0	0.044	0.041	0.045	0.041	0.047	4,160,000	175,800	0.0423	0.440	0.410	0.450	0.410	0.470	416,000	0.4226	-2.22%
2019-05-29	0	0.045	0.042	0.045	0.042	0.048	6,480,000	297,800	0.0460	0.450	0.420	0.450	0.420	0.480	648,000	0.4596	15.38%
2019-05-28	0	0.039	0.038	0.048	-	-	0	0	-	0.390	0.380	0.480	-	-	0	-	0.00%
2019-05-27	0	0.039	0.039	0.047	-	-	160,000	6,080	0.0380	0.390	0.390	0.470	-	-	16,000	0.3800	0.00%
2019-05-24	0	0.039	0.038	0.044	0.039	0.039	1,000,000	39,000	0.0390	0.390	0.380	0.440	0.390	0.390	100,000	0.3900	2.63%
2019-05-23	0	0.038	0.038	0.039	0.038	0.040	2,080,000	81,560	0.0392	0.380	0.380	0.390	0.380	0.400	208,000	0.3921	0.00%
2019-05-22	0	0.038	0.037	0.046	-	-	0	0	-	0.380	0.370	0.460	-	-	0	-	0.00%
2019-05-21	0	0.038	0.038	0.044	0.037	0.037	600,000	22,200	0.0370	0.380	0.380	0.440	0.370	0.370	60,000	0.3700	-5.00%
2019-05-20	0	0.040	0.038	0.045	0.040	0.040	1,400,000	56,000	0.0400	0.400	0.380	0.450	0.400	0.400	140,000	0.4000	0.00%
2019-05-17	0	0.040	0.040	0.046	0.040	0.040	210,000	8,460	0.0403	0.400	0.400	0.460	0.400	0.400	21,000	0.4029	0.00%
2019-05-16	0	0.040	0.040	0.044	0.040	0.040	2,800,000	112,000	0.0400	0.400	0.400	0.440	0.400	0.400	280,000	0.4000	0.00%
2019-05-15	0	0.040	0.040	0.044	0.040	0.040	40,000	1,600	0.0400	0.400	0.400	0.440	0.400	0.400	4,000	0.4000	0.00%
2019-05-14	0	0.040	0.040	0.044	0.039	0.042	3,400,000	137,120	0.0403	0.400	0.400	0.440	0.390	0.420	340,000	0.4033	2.56%
2019-05-10	0	0.039	0.038	0.040	0.038	0.039	2,800,093	107,883	0.0385	0.390	0.380	0.400	0.380	0.390	280,009	0.3853	0.00%
2019-05-09	0	0.039	0.038	0.039	0.038	0.040	2,040,006	78,440	0.0385	0.390	0.380	0.390	0.380	0.400	204,001	0.3845	-2.50%
2019-05-08	0	0.040	0.039	0.041	0.038	0.041	3,240,000	128,360	0.0396	0.400	0.390	0.410	0.380	0.410	324,000	0.3962	0.00%
2019-05-07	0	0.040	0.040	0.041	0.037	0.041	4,240,000	172,000	0.0406	0.400	0.400	0.410	0.370	0.410	424,000	0.4057	-4.76%
2019-05-06	0	0.042	0.041	0.043	0.041	0.043	5,880,000	244,480	0.0416	0.420	0.410	0.430	0.410	0.430	588,000	0.4158	-8.70%
2019-05-03	0	0.046	0.043	0.046	0.043	0.046	1,400,000	62,080	0.0443	0.460	0.430	0.460	0.430	0.460	140,000	0.4434	9.52%
2019-05-02	0	0.042	0.041	0.043	0.041	0.045	1,176,250	49,208	0.0418	0.420	0.410	0.430	0.410	0.450	117,625	0.4183	7.69%
2019-04-30	0	0.039	0.039	0.041	0.039	0.041	7,040,000	280,280	0.0398	0.390	0.390	0.410	0.390	0.410	704,000	0.3981	-7.14%
2019-04-29	0	0.042	0.041	0.043	0.042	0.043	1,600,000	67,400	0.0421	0.420	0.410	0.430	0.420	0.430	160,000	0.4213	-2.33%
2019-04-26	0	0.043	0.041	0.043	0.040	0.046	30,520,011	1,251,960	0.0410	0.430	0.410	0.430	0.400	0.460	3,052,001	0.4102	-4.44%
2019-04-25	0	0.045	0.044	0.045	0.044	0.047	3,240,000	145,200	0.0448	0.450	0.440	0.450	0.440	0.470	324,000	0.4481	-2.17%
2019-04-24	0	0.046	0.045	0.046	0.045	0.049	31,880,000	1,489,240	0.0467	0.460	0.450	0.460	0.450	0.490	3,188,000	0.4671	-11.54%
2019-04-23	0	0.052	0.051	0.052	0.049	0.052	2,720,000	135,680	0.0499	0.520	0.510	0.520	0.490	0.520	272,000	0.4988	0.00%
2019-04-18	0	0.052	0.051	0.053	0.050	0.056	2,560,250	132,331	0.0517	0.520	0.510	0.530	0.500	0.560	256,025	0.5169	-1.89%
2019-04-17	0	0.053	0.052	0.053	0.053	0.055	1,120,000	59,440	0.0531	0.530	0.520	0.530	0.530	0.550	112,000	0.5307	0.00%
2019-04-16	0	0.053	0.052	0.054	0.052	0.057	36,167,620	1,927,398	0.0533	0.530	0.520	0.540	0.520	0.570	3,616,762	0.5329	-8.62%
2019-04-15	0	0.058	0.057	0.058	0.056	0.059	1,000,000	58,200	0.0582	0.580	0.570	0.580	0.560	0.590	100,000	0.5820	0.00%
2019-04-12	0	0.058	0.056	0.058	0.056	0.059	1,760,000	100,720	0.0572	0.580	0.560	0.580	0.560	0.590	176,000	0.5723	-1.69%
2019-04-11	0	0.059	0.059	0.060	0.056	0.056	1,000,000	56,000	0.0560	0.590	0.590	0.600	0.560	0.560	100,000	0.5600	-1.67%
2019-04-10	0	0.060	0.057	0.060	0.055	0.060	2,680,000	148,120	0.0553	0.600	0.570	0.600	0.550	0.600	268,000	0.5527	0.00%
2019-04-09	0	0.060	0.057	0.061	-	-	0	0	-	0.600	0.570	0.610	-	-	0	-	0.00%
2019-04-08	0	0.060	0.055	0.061	0.055	0.060	1,608,125	90,614	0.0563	0.600	0.550	0.610	0.550	0.600	160,812	0.5635	0.00%
2019-04-04	0	0.060	0.058	0.060	0.058	0.060	760,000	44,160	0.0581	0.600	0.580	0.600	0.580	0.600	76,000	0.5811	0.00%
2019-04-03	0	0.060	0.056	0.060	0.058	0.060	883,125	51,288	0.0581	0.600	0.560	0.600	0.580	0.600	88,312	0.5808	7.14%
2019-04-02	0	0.056	0.056	0.058	0.056	0.058	160,000	9,040	0.0565	0.560	0.560	0.580	0.560	0.580	16,000	0.5650	0.00%
2019-04-01	0	0.056	0.056	0.058	0.053	0.058	3,801,875	207,853	0.0547	0.560	0.560	0.580	0.530	0.580	380,188	0.5467	-6.67%
2019-03-29	0	0.060	0.058	0.060	0.057	0.060	3,160,000	185,000	0.0585	0.600	0.580	0.600	0.570	0.600	316,000	0.5854	0.00%
2019-03-28	0	0.060	0.056	0.060	0.056	0.061	1,200,000	67,880	0.0566	0.600	0.560	0.600	0.560	0.610	120,000	0.5657	-1.64%
2019-03-27	0	0.061	0.057	0.061	0.052	0.062	3,800,000	214,760	0.0565	0.610	0.570	0.610	0.520	0.620	380,000	0.5652	-1.61%
2019-03-26	0	0.062	0.059	0.062	0.058	0.063	2,440,000	147,760	0.0606	0.620	0.590	0.620	0.580	0.630	244,000	0.6056	5.08%
2019-03-25	0	0.059	0.059	0.063	0.058	0.060	762,501	45,042	0.0591	0.590	0.590	0.630	0.580	0.600	76,250	0.5907	-6.35%
2019-03-22	0	0.063	0.061	0.063	-	-	0	0	-	0.630	0.610	0.630	-	-	0	-	-3.08%
2019-03-21	0	0.065	0.061	0.065	0.062	0.065	1,695,735	106,375	0.0627	0.650	0.610	0.650	0.620	0.650	169,574	0.6273	-1.52%
2019-03-20	0	0.066	0.065	0.067	0.062	0.066	2,400,000	152,080	0.0634	0.660	0.650	0.670	0.620	0.660	240,000	0.6337	-4.35%
2019-03-19	0	0.069	0.066	0.069	0.066	0.070	843,125	57,458	0.0681	0.690	0.660	0.690	0.660	0.700	84,312	0.6815	-1.43%
2019-03-18	0	0.070	0.067	0.070	0.065	0.070	1,200,000	78,320	0.0653	0.700	0.670	0.700	0.650	0.700	120,000	0.6527	0.00%
2019-03-15	0	0.070	0.068	0.070	0.067	0.072	520,000	36,360	0.0699	0.700	0.680	0.700	0.670	0.720	52,000	0.6992	-2.78%
2019-03-14	0	0.072	0.067	0.072	0.067	0.073	2,240,000	155,240	0.0693	0.720	0.670	0.720	0.670	0.730	224,000	0.6930	-1.37%
2019-03-13	0	0.073	0.072	0.073	0.061	0.077	17,920,000	1,259,560	0.0703	0.730	0.720	0.730	0.610	0.770	1,792,000	0.7029	14.06%
2019-03-12	0	0.064	0.064	0.066	0.060	0.065	3,323,125	209,451	0.0630	0.640	0.640	0.660	0.600	0.650	332,312	0.6303	4.92%
2019-03-11	0	0.061	0.060	0.061	0.061	0.064	1,600,000	99,960	0.0625	0.610	0.600	0.610	0.610	0.640	160,000	0.6248	0.00%
2019-03-08	0	0.061	0.060	0.062	0.060	0.066	15,440,000	955,600	0.0619	0.610	0.600	0.620	0.600	0.660	1,544,000	0.6189	-3.17%
2019-03-07	0	0.063	0.063	0.064	0.061	0.066	9,760,000	622,800	0.0638	0.630	0.630	0.640	0.610	0.660	976,000	0.6381	-4.55%
2019-03-06	0	0.066	0.064	0.066	0.063	0.069	6,200,000	404,520	0.0652	0.660	0.640	0.660	0.630	0.690	620,000	0.6525	0.00%
2019-03-05	0	0.066	0.065	0.066	0.056	0.067	25,760,081	1,611,124	0.0625	0.660	0.650	0.660	0.560	0.670	2,576,008	0.6254	15.79%
2019-03-04	0	0.057	0.057	0.059	0.055	0.060	10,560,500	603,706	0.0572	0.570	0.570	0.590	0.550	0.600	1,056,050	0.5717	1.79%
2019-03-01	0	0.056	0.056	0.057	0.055	0.057	1,800,000	101,120	0.0562	0.560	0.560	0.570	0.550	0.570	180,000	0.5618	-1.75%
2019-02-28	0	0.057	0.057	0.058	0.055	0.058	5,880,000	331,640	0.0564	0.570	0.570	0.580	0.550	0.580	588,000	0.5640	1.79%
2019-02-27	0	0.056	0.055	0.056	0.055	0.057	2,760,000	154,000	0.0558	0.560	0.550	0.560	0.550	0.570	276,000	0.5580	-3.45%
2019-02-26	0	0.058	0.057	0.058	0.056	0.059	9,840,000	562,320	0.0571	0.580	0.570	0.580	0.560	0.590	984,000	0.5715	0.00%
2019-02-25	0	0.058	0.057	0.058	0.054	0.058	16,090,756	908,116	0.0564	0.580	0.570	0.580	0.540	0.580	1,609,076	0.5644	0.00%
2019-02-22	0	0.058	0.058	0.059	0.057	0.061	31,680,000	1,860,000	0.0587	0.580	0.580	0.590	0.570	0.610	3,168,000	0.5871	-3.33%
2019-02-21	0	0.060	0.060	0.061	0.047	0.062	263,000,781	14,310,356	0.0544	0.600	0.600	0.610	0.470	0.620	26,300,078	0.5441	5.26%
2019-02-20	0	0.057	0.056	0.059	0.057	0.068	15,240,000	913,080	0.0599	0.570	0.560	0.590	0.570	0.680	1,524,000	0.5991	-16.18%
2019-02-19	0	0.068	0.067	0.074	-	-	937	58	0.0619	0.680	0.670	0.740	-	-	94	0.6190	0.00%
2019-02-18	0	0.068	0.067	0.074	-	-	0	0	-	0.680	0.670	0.740	-	-	0	-	0.00%
2019-02-15	0	0.068	0.068	0.074	0.066	0.072	1,120,000	76,960	0.0687	0.680	0.680	0.740	0.660	0.720	112,000	0.6871	-5.56%
2019-02-14	0	0.072	0.068	0.072	0.072	0.072	40,625	2,920	0.0719	0.720	0.680	0.720	0.720	0.720	4,062	0.7188	-1.37%
2019-02-13	0	0.073	0.068	0.073	0.069	0.074	1,880,000	134,760	0.0717	0.730	0.680	0.730	0.690	0.740	188,000	0.7168	8.96%
2019-02-12	0	0.067	0.067	0.072	-	-	0	0	-	0.670	0.670	0.720	-	-	0	-	0.00%
2019-02-11	0	0.067	0.067	0.072	-	-	0	0	-	0.670	0.670	0.720	-	-	0	-	0.00%
2019-02-08	0	0.067	0.067	0.073	0.067	0.067	40,000	2,680	0.0670	0.670	0.670	0.730	0.670	0.670	4,000	0.6700	-6.94%
2019-02-04	0	0.072	0.066	0.072	-	-	0	0	-	0.720	0.660	0.720	-	-	0	-	0.00%
2019-02-01	0	0.072	0.066	0.073	-	-	250	15	0.0600	0.720	0.660	0.730	-	-	25	0.6000	0.00%
2019-01-31	0	0.072	0.065	0.072	0.072	0.072	40,000	2,880	0.0720	0.720	0.650	0.720	0.720	0.720	4,000	0.7200	0.00%
2019-01-30	0	0.072	0.066	0.072	-	-	20,152	1,229	0.0610	0.720	0.660	0.720	-	-	2,015	0.6099	0.00%
2019-01-29	0	0.072	0.065	0.072	-	-	0	0	-	0.720	0.650	0.720	-	-	0	-	0.00%
2019-01-28	0	0.072	0.066	0.072	-	-	0	0	-	0.720	0.660	0.720	-	-	0	-	-1.37%
2019-01-25	0	0.073	0.067	0.073	-	-	0	0	-	0.730	0.670	0.730	-	-	0	-	0.00%
2019-01-24	0	0.073	0.066	0.073	-	-	0	0	-	0.730	0.660	0.730	-	-	0	-	0.00%
2019-01-23	0	0.073	0.066	0.073	-	-	0	0	-	0.730	0.660	0.730	-	-	0	-	-1.35%
2019-01-22	0	0.074	0.066	0.074	0.074	0.074	40,000	2,960	0.0740	0.740	0.660	0.740	0.740	0.740	4,000	0.7400	7.25%
2019-01-21	0	0.069	0.067	0.072	0.067	0.073	440,000	31,000	0.0705	0.690	0.670	0.720	0.670	0.730	44,000	0.7045	6.15%
2019-01-18	0	0.065	0.064	0.073	0.062	0.070	841,250	56,032	0.0666	0.650	0.640	0.730	0.620	0.700	84,125	0.6661	8.33%
2019-01-17	0	0.060	0.060	0.062	0.060	0.070	6,922,875	437,498	0.0632	0.600	0.600	0.620	0.600	0.700	692,288	0.6320	-14.29%
2019-01-16	0	0.070	0.067	0.075	0.069	0.070	200,001	13,920	0.0696	0.700	0.670	0.750	0.690	0.700	20,000	0.6960	6.06%
2019-01-15	0	0.066	0.066	0.074	0.065	0.065	480,000	31,200	0.0650	0.660	0.660	0.740	0.650	0.650	48,000	0.6500	0.00%
2019-01-14	0	0.066	0.066	0.071	0.066	0.066	160,000	10,560	0.0660	0.660	0.660	0.710	0.660	0.660	16,000	0.6600	0.00%
2019-01-11	0	0.066	0.066	0.072	0.066	0.066	120,000	7,920	0.0660	0.660	0.660	0.720	0.660	0.660	12,000	0.6600	1.54%
2019-01-10	0	0.065	0.065	0.073	0.065	0.066	770,375	50,080	0.0650	0.650	0.650	0.730	0.650	0.660	77,038	0.6501	-7.14%
2019-01-09	0	0.070	0.065	0.074	-	-	0	0	-	0.700	0.650	0.740	-	-	0	-	0.00%
2019-01-08	0	0.070	0.067	0.070	0.070	0.070	40,000	2,800	0.0700	0.700	0.670	0.700	0.700	0.700	4,000	0.7000	-6.67%
2019-01-07	0	0.075	0.067	0.075	0.075	0.076	680,000	51,640	0.0759	0.750	0.670	0.750	0.750	0.760	68,000	0.7594	0.00%
2019-01-04	0	0.075	0.065	0.075	0.076	0.076	40,000	3,040	0.0760	0.750	0.650	0.750	0.760	0.760	4,000	0.7600	-1.32%
2019-01-03	0	0.076	0.067	0.076	0.065	0.076	1,680,000	120,200	0.0715	0.760	0.670	0.760	0.650	0.760	168,000	0.7155	15.15%
2019-01-02	0	0.066	0.066	0.075	0.066	0.066	362,500	23,900	0.0659	0.660	0.660	0.750	0.660	0.660	36,250	0.6593	1.54%
2018-12-31	0	0.065	0.065	0.076	0.065	0.065	400,000	26,000	0.0650	0.650	0.650	0.760	0.650	0.650	40,000	0.6500	-2.99%
2018-12-28	0	0.067	0.065	0.070	-	-	625	37	0.0592	0.670	0.650	0.700	-	-	62	0.5920	0.00%
2018-12-27	0	0.067	0.067	0.071	0.065	0.070	800,000	53,280	0.0666	0.670	0.670	0.710	0.650	0.700	80,000	0.6660	-2.90%
2018-12-24	0	0.069	0.065	0.069	0.065	0.069	80,125	5,367	0.0670	0.690	0.650	0.690	0.650	0.690	8,012	0.6698	6.15%
2018-12-21	0	0.065	0.065	0.069	0.065	0.067	680,000	44,840	0.0659	0.650	0.650	0.690	0.650	0.670	68,000	0.6594	-1.52%
2018-12-20	0	0.066	0.066	0.070	0.065	0.073	920,000	65,480	0.0712	0.660	0.660	0.700	0.650	0.730	92,000	0.7117	-8.33%
2018-12-19	0	0.072	0.065	0.072	-	-	0	0	-	0.720	0.650	0.720	-	-	0	-	0.00%
2018-12-18	0	0.072	0.065	0.080	-	-	0	0	-	0.720	0.650	0.800	-	-	0	-	0.00%
2018-12-17	0	0.072	0.069	0.078	-	-	250	14	0.0560	0.720	0.690	0.780	-	-	25	0.5600	0.00%
2018-12-14	0	0.072	0.072	0.079	0.071	0.079	880,000	64,040	0.0728	0.720	0.720	0.790	0.710	0.790	88,000	0.7277	1.41%
2018-12-13	0	0.071	0.071	0.079	0.071	0.082	600,000	43,040	0.0717	0.710	0.710	0.790	0.710	0.820	60,000	0.7173	-4.05%
2018-12-12	0	0.074	0.073	0.079	0.071	0.074	80,000	5,800	0.0725	0.740	0.730	0.790	0.710	0.740	8,000	0.7250	-7.50%
2018-12-11	0	0.080	0.075	0.082	0.080	0.087	2,640,000	220,040	0.0833	0.800	0.750	0.820	0.800	0.870	264,000	0.8335	9.59%
2018-12-10	0	0.073	0.070	0.073	0.070	0.074	920,000	67,160	0.0730	0.730	0.700	0.730	0.700	0.740	92,000	0.7300	12.31%
2018-12-07	0	0.065	0.065	0.070	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2018-12-06	0	0.065	0.065	0.070	0.065	0.070	1,280,200	84,372	0.0659	0.650	0.650	0.700	0.650	0.700	128,020	0.6591	-2.99%
2018-12-05	0	0.067	0.067	0.070	0.066	0.067	306,625	20,277	0.0661	0.670	0.670	0.700	0.660	0.670	30,662	0.6613	-6.94%
2018-12-04	0	0.072	0.070	0.072	0.068	0.073	1,360,000	96,400	0.0709	0.720	0.700	0.720	0.680	0.730	136,000	0.7088	9.09%
2018-12-03	0	0.066	0.066	0.069	0.060	0.070	2,280,125	145,727	0.0639	0.660	0.660	0.690	0.600	0.700	228,012	0.6391	-5.71%
2018-11-30	0	0.070	0.067	0.070	0.065	0.070	640,000	43,240	0.0676	0.700	0.670	0.700	0.650	0.700	64,000	0.6756	0.00%
2018-11-29	0	0.070	0.069	0.073	0.070	0.094	10,560,000	779,960	0.0739	0.700	0.690	0.730	0.700	0.940	1,056,000	0.7386	-21.35%
2018-11-28	0	0.089	0.088	0.094	0.082	0.119	8,809,923	859,409	0.0976	0.890	0.880	0.940	0.820	1.190	880,992	0.9755	41.27%
2018-11-27	0	0.063	0.055	0.086	-	-	0	0	-	0.630	0.550	0.860	-	-	0	-	0.00%
2018-11-26	0	0.063	0.055	0.068	-	-	187	9	0.0481	0.630	0.550	0.680	-	-	19	0.4813	0.00%
2018-11-23	0	0.063	0.060	0.065	0.063	0.064	80,000	5,080	0.0635	0.630	0.600	0.650	0.630	0.640	8,000	0.6350	-3.08%
2018-11-22	0	0.065	0.059	0.065	-	-	0	0	-	0.650	0.590	0.650	-	-	0	-	0.00%
2018-11-21	0	0.065	0.060	0.068	0.065	0.065	40,375	2,618	0.0648	0.650	0.600	0.680	0.650	0.650	4,038	0.6484	-4.41%
2018-11-20	0	0.068	0.052	0.070	0.058	0.068	561,500	33,180	0.0591	0.680	0.520	0.700	0.580	0.680	56,150	0.5909	25.93%
2018-11-19	0	0.054	0.051	0.058	0.054	0.054	200,000	10,800	0.0540	0.540	0.510	0.580	0.540	0.540	20,000	0.5400	3.85%
2018-11-16	0	0.052	0.051	0.058	-	-	0	0	-	0.520	0.510	0.580	-	-	0	-	0.00%
2018-11-15	0	0.052	0.048	0.058	-	-	625	25	0.0400	0.520	0.480	0.580	-	-	62	0.4000	0.00%
2018-11-14	0	0.052	0.050	0.057	0.052	0.052	440,000	22,880	0.0520	0.520	0.500	0.570	0.520	0.520	44,000	0.5200	1.96%
2018-11-13	0	0.051	0.050	0.054	0.051	0.051	1,760,000	89,760	0.0510	0.510	0.500	0.540	0.510	0.510	176,000	0.5100	0.00%
2018-11-12	0	0.051	0.051	0.055	0.051	0.051	240,000	12,240	0.0510	0.510	0.510	0.550	0.510	0.510	24,000	0.5100	0.00%
2018-11-09	0	0.051	0.051	0.055	0.050	0.055	1,681,625	88,273	0.0525	0.510	0.510	0.550	0.500	0.550	168,162	0.5249	-7.27%
2018-11-08	0	0.055	0.055	0.059	-	-	1,375	68	0.0495	0.550	0.550	0.590	-	-	138	0.4945	0.00%
2018-11-07	0	0.055	0.055	0.058	0.051	0.059	1,000,128	54,085	0.0541	0.550	0.550	0.580	0.510	0.590	100,013	0.5408	-5.17%
2018-11-06	0	0.058	0.056	0.060	0.050	0.058	2,600,050	141,642	0.0545	0.580	0.560	0.600	0.500	0.580	260,005	0.5448	-3.33%
2018-11-05	0	0.060	0.058	0.065	0.050	0.062	1,240,000	69,160	0.0558	0.600	0.580	0.650	0.500	0.620	124,000	0.5577	-7.69%
2018-11-02	0	0.065	0.065	0.070	0.064	0.065	2,120,375	137,700	0.0649	0.650	0.650	0.700	0.640	0.650	212,038	0.6494	0.00%
2018-11-01	0	0.065	0.063	0.070	0.065	0.065	2,600,000	169,000	0.0650	0.650	0.630	0.700	0.650	0.650	260,000	0.6500	0.00%
2018-10-31	0	0.065	0.064	0.066	0.064	0.065	123,125	7,931	0.0644	0.650	0.640	0.660	0.640	0.650	12,312	0.6441	0.00%
2018-10-30	0	0.065	0.053	0.065	-	-	0	0	-	0.650	0.530	0.650	-	-	0	-	0.00%
2018-10-29	0	0.065	0.058	0.065	0.065	0.067	80,004	5,280	0.0660	0.650	0.580	0.650	0.650	0.670	8,000	0.6600	-2.99%
2018-10-26	0	0.067	0.065	0.068	0.067	0.067	200,250	13,414	0.0670	0.670	0.650	0.680	0.670	0.670	20,025	0.6699	-2.90%
2018-10-25	0	0.069	0.060	0.076	-	-	0	0	-	0.690	0.600	0.760	-	-	0	-	0.00%
2018-10-24	0	0.069	0.064	0.069	0.072	0.072	40,125	2,887	0.0720	0.690	0.640	0.690	0.720	0.720	4,012	0.7195	-5.48%
2018-10-23	0	0.073	0.068	0.075	0.073	0.073	80,000	5,840	0.0730	0.730	0.680	0.750	0.730	0.730	8,000	0.7300	-1.35%
2018-10-22	0	0.074	0.068	0.079	-	-	5,000	300	0.0600	0.740	0.680	0.790	-	-	500	0.6000	0.00%
2018-10-19	0	0.074	0.067	0.074	0.073	0.074	1,200,000	88,600	0.0738	0.740	0.670	0.740	0.730	0.740	120,000	0.7383	-1.33%
2018-10-18	0	0.075	0.072	0.079	-	-	0	0	-	0.750	0.720	0.790	-	-	0	-	0.00%
2018-10-16	0	0.075	0.070	0.075	0.075	0.075	46,250	3,393	0.0734	0.750	0.700	0.750	0.750	0.750	4,625	0.7336	-1.32%
2018-10-15	0	0.076	0.063	0.079	-	-	0	0	-	0.760	0.630	0.790	-	-	0	-	0.00%
2018-10-12	0	0.076	0.067	0.076	0.067	0.076	600,000	41,640	0.0694	0.760	0.670	0.760	0.670	0.760	60,000	0.6940	11.76%
2018-10-11	0	0.068	0.068	0.074	0.068	0.078	1,640,000	121,800	0.0743	0.680	0.680	0.740	0.680	0.780	164,000	0.7427	-12.82%
2018-10-10	0	0.078	0.073	0.078	-	-	250	16	0.0640	0.780	0.730	0.780	-	-	25	0.6400	-2.50%
2018-10-09	0	0.080	0.075	0.080	-	-	0	0	-	0.800	0.750	0.800	-	-	0	-	-1.23%
2018-10-08	0	0.081	0.081	0.082	0.075	0.080	1,680,587	132,644	0.0789	0.810	0.810	0.820	0.750	0.800	168,059	0.7893	-8.99%
2018-10-05	0	0.089	0.075	0.090	-	-	0	0	-	0.890	0.750	0.900	-	-	0	-	0.00%
2018-10-04	0	0.089	0.080	0.089	0.089	0.089	40,000	3,560	0.0890	0.890	0.800	0.890	0.890	0.890	4,000	0.8900	-1.11%
2018-10-03	0	0.090	0.080	0.090	-	-	0	0	-	0.900	0.800	0.900	-	-	0	-	0.00%
2018-10-02	0	0.090	0.079	0.090	-	-	0	0	-	0.900	0.790	0.900	-	-	0	-	0.00%
2018-09-28	0	0.090	0.090	0.095	0.090	0.090	40,125	3,610	0.0900	0.900	0.900	0.950	0.900	0.900	4,012	0.8997	0.00%
2018-09-27	0	0.090	0.088	0.095	-	-	0	0	-	0.900	0.880	0.950	-	-	0	-	0.00%
2018-09-26	0	0.090	0.081	0.095	-	-	0	0	-	0.900	0.810	0.950	-	-	0	-	0.00%
2018-09-24	0	0.090	0.083	0.095	-	-	0	0	-	0.900	0.830	0.950	-	-	0	-	0.00%
2018-09-21	0	0.090	0.086	0.094	0.076	0.100	1,561,750	140,700	0.0901	0.900	0.860	0.940	0.760	1.000	156,175	0.9009	-5.26%
2018-09-20	0	0.095	0.090	0.095	0.095	0.095	40,875	3,870	0.0947	0.950	0.900	0.950	0.950	0.950	4,088	0.9468	-2.06%
2018-09-19	0	0.097	0.091	0.097	0.090	0.097	2,100,000	190,940	0.0909	0.970	0.910	0.970	0.900	0.970	210,000	0.9092	4.30%
2018-09-18	0	0.093	0.093	0.099	0.093	0.100	6,520,000	649,040	0.0995	0.930	0.930	0.990	0.930	1.000	652,000	0.9955	-13.89%
2018-09-17	0	0.108	0.095	0.120	0.090	0.108	860,000	84,020	0.0977	1.080	0.950	1.200	0.900	1.080	86,000	0.9770	8.00%
2018-09-14	0	0.100	0.099	0.100	-	-	0	0	-	1.000	0.990	1.000	-	-	0	-	0.00%
2018-09-13	0	0.100	0.086	0.100	-	-	125	10	0.0800	1.000	0.860	1.000	-	-	12	0.8000	0.00%
2018-09-12	0	0.100	0.096	0.107	-	-	875	74	0.0846	1.000	0.960	1.070	-	-	88	0.8457	0.00%
2018-09-11	0	0.100	0.098	0.100	0.098	0.103	2,200,000	219,880	0.0999	1.000	0.980	1.000	0.980	1.030	220,000	0.9995	-2.91%
2018-09-10	0	0.103	0.100	0.123	-	-	1	0	-	1.030	1.000	1.230	-	-	0	-	0.00%
2018-09-07	0	0.103	0.103	0.117	0.102	0.103	80,000	8,200	0.1025	1.030	1.030	1.170	1.020	1.030	8,000	1.0250	-8.04%
2018-09-06	0	0.112	0.101	0.112	-	-	0	0	-	1.120	1.010	1.120	-	-	0	-	0.00%
2018-09-05	0	0.112	0.105	0.112	0.112	0.112	120,000	13,440	0.1120	1.120	1.050	1.120	1.120	1.120	12,000	1.1200	0.90%
2018-09-04	0	0.111	0.106	0.111	0.105	0.111	440,000	48,600	0.1105	1.110	1.060	1.110	1.050	1.110	44,000	1.1045	1.83%
2018-09-03	0	0.109	0.109	0.118	0.106	0.115	840,000	92,280	0.1099	1.090	1.090	1.180	1.060	1.150	84,000	1.0986	-1.80%
2018-08-31	0	0.111	0.111	0.118	0.110	0.110	126,312	13,837	0.1095	1.110	1.110	1.180	1.100	1.100	12,631	1.0955	-7.50%
2018-08-30	0	0.120	0.110	0.120	-	-	1,250	125	0.1000	1.200	1.100	1.200	-	-	125	1.0000	0.00%
2018-08-29	0	0.120	0.111	0.123	0.120	0.120	80,325	9,634	0.1199	1.200	1.110	1.230	1.200	1.200	8,032	1.1994	0.00%
2018-08-28	0	0.120	0.111	0.120	-	-	0	0	-	1.200	1.110	1.200	-	-	0	-	-0.83%
2018-08-27	0	0.121	0.120	0.121	0.120	0.125	1,640,000	198,200	0.1209	1.210	1.200	1.210	1.200	1.250	164,000	1.2085	0.83%
2018-08-24	0	0.120	0.120	0.124	0.110	0.124	320,000	37,680	0.1178	1.200	1.200	1.240	1.100	1.240	32,000	1.1775	0.00%
2018-08-23	0	0.120	0.110	0.123	-	-	0	0	-	1.200	1.100	1.230	-	-	0	-	0.00%
2018-08-22	0	0.120	0.120	0.123	0.118	0.120	760,008	90,440	0.1190	1.200	1.200	1.230	1.180	1.200	76,001	1.1900	0.00%
2018-08-21	0	0.120	0.110	0.124	-	-	0	0	-	1.200	1.100	1.240	-	-	0	-	0.00%
2018-08-20	0	0.120	0.120	0.124	-	-	46,750	5,475	0.1171	1.200	1.200	1.240	-	-	4,675	1.1711	1.69%
2018-08-17	0	0.118	0.110	0.129	-	-	0	0	-	1.180	1.100	1.290	-	-	0	-	0.00%
2018-08-16	0	0.118	0.110	0.120	-	-	0	0	-	1.180	1.100	1.200	-	-	0	-	0.00%
2018-08-15	0	0.118	0.118	0.129	0.115	0.120	320,000	37,160	0.1161	1.180	1.180	1.290	1.150	1.200	32,000	1.1613	-3.28%
2018-08-14	0	0.122	0.115	0.122	-	-	5,368	587	0.1094	1.220	1.150	1.220	-	-	537	1.0935	0.00%
2018-08-13	0	0.122	0.116	0.125	0.115	0.122	602,750	70,659	0.1172	1.220	1.160	1.250	1.150	1.220	60,275	1.1723	-2.40%
2018-08-10	0	0.125	0.120	0.128	0.120	0.125	920,000	110,920	0.1206	1.250	1.200	1.280	1.200	1.250	92,000	1.2057	-2.34%
2018-08-09	0	0.128	0.124	0.128	0.125	0.132	480,000	61,240	0.1276	1.280	1.240	1.280	1.250	1.320	48,000	1.2758	-3.03%
2018-08-08	0	0.132	0.132	0.137	0.123	0.130	480,000	60,360	0.1258	1.320	1.320	1.370	1.230	1.300	48,000	1.2575	-3.65%
2018-08-07	0	0.137	0.115	0.137	-	-	1,085	119	0.1097	1.370	1.150	1.370	-	-	108	1.0968	0.00%
2018-08-06	0	0.137	0.115	0.137	-	-	231	25	0.1082	1.370	1.150	1.370	-	-	23	1.0823	0.00%
2018-08-03	0	0.137	0.137	0.141	0.125	0.135	240,000	30,400	0.1267	1.370	1.370	1.410	1.250	1.350	24,000	1.2667	1.48%
2018-08-02	0	0.135	0.115	0.140	-	-	0	0	-	1.350	1.150	1.400	-	-	0	-	0.00%
2018-08-01	0	0.135	0.125	0.142	-	-	0	0	-	1.350	1.250	1.420	-	-	0	-	0.00%
2018-07-31	0	0.135	0.131	0.142	0.121	0.135	320,125	41,535	0.1297	1.350	1.310	1.420	1.210	1.350	32,012	1.2975	-4.93%
2018-07-30	0	0.142	0.142	0.148	0.125	0.126	446,610	55,793	0.1249	1.420	1.420	1.480	1.250	1.260	44,661	1.2493	-1.39%
2018-07-27	0	0.144	0.131	0.149	-	-	0	0	-	1.440	1.310	1.490	-	-	0	-	0.00%
2018-07-26	0	0.144	0.125	0.152	-	-	0	0	-	1.440	1.250	1.520	-	-	0	-	0.00%
2018-07-25	0	0.144	0.130	0.144	0.144	0.146	160,000	23,120	0.1445	1.440	1.300	1.440	1.440	1.460	16,000	1.4450	0.00%
2018-07-24	0	0.144	0.135	0.146	0.144	0.148	840,000	122,400	0.1457	1.440	1.350	1.460	1.440	1.480	84,000	1.4571	-5.26%
2018-07-23	0	0.152	0.150	0.152	-	-	0	0	-	1.520	1.500	1.520	-	-	0	-	-6.17%
2018-07-20	0	0.162	0.143	0.162	0.135	0.164	5,480,625	797,327	0.1455	1.620	1.430	1.620	1.350	1.640	548,062	1.4548	-1.22%
2018-07-19	0	0.164	0.155	0.164	0.155	0.170	1,840,000	300,800	0.1635	1.640	1.550	1.640	1.550	1.700	184,000	1.6348	5.81%
2018-07-18	0	0.155	0.165	0.166	0.130	0.165	2,121,000	302,027	0.1424	1.550	1.650	1.660	1.300	1.650	212,100	1.4240	13.97%
2018-07-17	0	0.136	0.120	0.136	0.115	0.136	806,250	101,175	0.1255	1.360	1.200	1.360	1.150	1.360	80,625	1.2549	13.33%
2018-07-16	0	0.120	0.112	0.139	0.120	0.121	520,000	62,080	0.1194	1.200	1.120	1.390	1.200	1.210	52,000	1.1938	-5.51%
2018-07-13	0	0.127	0.127	0.140	0.127	0.127	80,000	10,280	0.1285	1.270	1.270	1.400	1.270	1.270	8,000	1.2850	0.00%
2018-07-12	0	0.127	0.119	0.127	-	-	0	0	-	1.270	1.190	1.270	-	-	0	-	0.00%
2018-07-11	0	0.127	0.127	0.133	0.120	0.135	2,600,000	326,720	0.1257	1.270	1.270	1.330	1.200	1.350	260,000	1.2566	-13.01%
2018-07-10	0	0.146	0.134	0.146	-	-	0	0	-	1.460	1.340	1.460	-	-	0	-	-1.35%
2018-07-09	0	0.148	0.142	0.148	0.150	0.150	640,000	96,000	0.1500	1.480	1.420	1.480	1.500	1.500	64,000	1.5000	-1.99%
2018-07-06	0	0.151	0.130	0.154	-	-	0	0	-	1.510	1.300	1.540	-	-	0	-	0.00%
2018-07-05	0	0.151	0.141	0.151	0.152	0.152	40,000	6,080	0.1520	1.510	1.410	1.510	1.520	1.520	4,000	1.5200	4.14%
2018-07-04	0	0.145	0.132	0.145	-	-	45,500	6,570	0.1444	1.450	1.320	1.450	-	-	4,550	1.4440	0.00%
2018-07-03	0	0.145	0.140	0.145	-	-	0	0	-	1.450	1.400	1.450	-	-	0	-	-3.33%
2018-06-29	0	0.150	0.139	0.150	0.150	0.150	80,000	12,000	0.1500	1.500	1.390	1.500	1.500	1.500	8,000	1.5000	0.00%
2018-06-28	0	0.150	0.145	0.154	0.150	0.159	80,000	12,360	0.1545	1.500	1.450	1.540	1.500	1.590	8,000	1.5450	7.14%
2018-06-27	0	0.140	0.140	0.150	0.140	0.145	688,625	97,324	0.1413	1.400	1.400	1.500	1.400	1.450	68,862	1.4133	-3.45%
2018-06-26	0	0.145	0.145	0.155	0.142	0.153	1,600,000	238,120	0.1488	1.450	1.450	1.550	1.420	1.530	160,000	1.4883	-8.23%
2018-06-25	0	0.158	0.153	0.158	0.150	0.164	4,760,375	756,295	0.1589	1.580	1.530	1.580	1.500	1.640	476,038	1.5887	11.27%
2018-06-22	0	0.142	0.135	0.149	0.135	0.142	760,387	106,287	0.1398	1.420	1.350	1.490	1.350	1.420	76,039	1.3978	2.16%
2018-06-21	0	0.139	0.135	0.145	-	-	0	0	-	1.390	1.350	1.450	-	-	0	-	0.00%
2018-06-20	0	0.139	0.139	0.141	0.138	0.138	520,000	71,760	0.1380	1.390	1.390	1.410	1.380	1.380	52,000	1.3800	0.72%
2018-06-19	0	0.138	0.130	0.138	0.138	0.140	200,000	27,760	0.1388	1.380	1.300	1.380	1.380	1.400	20,000	1.3880	-1.43%
2018-06-15	0	0.140	0.138	0.140	0.140	0.140	120,000	16,800	0.1400	1.400	1.380	1.400	1.400	1.400	12,000	1.4000	-6.04%
2018-06-14	0	0.149	0.139	0.149	0.153	0.153	40,000	6,120	0.1530	1.490	1.390	1.490	1.530	1.530	4,000	1.5300	1.36%
2018-06-13	0	0.147	0.140	0.147	-	-	0	0	-	1.470	1.400	1.470	-	-	0	-	0.00%
2018-06-12	0	0.147	0.141	0.147	0.138	0.148	1,560,000	221,200	0.1418	1.470	1.410	1.470	1.380	1.480	156,000	1.4179	-0.68%
2018-06-11	0	0.148	0.148	0.152	0.146	0.148	120,000	17,600	0.1467	1.480	1.480	1.520	1.460	1.480	12,000	1.4667	0.00%
2018-06-08	0	0.148	0.148	0.150	0.146	0.152	4,600,000	674,880	0.1467	1.480	1.480	1.500	1.460	1.520	460,000	1.4671	-1.99%
2018-06-07	0	0.151	0.151	0.154	0.150	0.159	11,840,002	1,787,000	0.1509	1.510	1.510	1.540	1.500	1.590	1,184,000	1.5093	-14.20%
2018-06-06	0	0.176	0.112	0.176	-	-	62	6	0.0968	1.760	1.120	1.760	-	-	6	0.9677	0.00%
2018-06-05	0	0.176	0.160	0.176	-	-	343	52	0.1516	1.760	1.600	1.760	-	-	34	1.5160	0.00%
2018-06-04	0	0.176	0.161	0.176	0.170	0.176	80,332	13,892	0.1729	1.760	1.610	1.760	1.700	1.760	8,033	1.7293	3.53%
2018-06-01	0	0.170	0.170	0.176	0.166	0.174	120,000	20,400	0.1700	1.700	1.700	1.760	1.660	1.740	12,000	1.7000	-2.30%
2018-05-31	0	0.174	0.174	0.179	0.173	0.173	86,500	14,854	0.1717	1.740	1.740	1.790	1.730	1.730	8,650	1.7172	-0.57%
2018-05-30	0	0.175	0.170	0.179	0.175	0.175	120,968	21,147	0.1748	1.750	1.700	1.790	1.750	1.750	12,097	1.7481	0.00%
2018-05-29	0	0.175	0.170	0.180	-	-	375	60	0.1600	1.750	1.700	1.800	-	-	38	1.6000	0.00%
2018-05-28	0	0.175	0.171	0.180	0.161	0.175	320,000	53,880	0.1684	1.750	1.710	1.800	1.610	1.750	32,000	1.6838	-1.13%
2018-05-25	0	0.177	0.171	0.177	0.175	0.177	1,480,000	260,880	0.1763	1.770	1.710	1.770	1.750	1.770	148,000	1.7627	0.00%
2018-05-24	0	0.177	0.175	0.181	0.176	0.185	880,000	157,840	0.1794	1.770	1.750	1.810	1.760	1.850	88,000	1.7936	1.14%
2018-05-23	0	0.175	0.175	0.178	0.175	0.185	760,000	134,960	0.1776	1.750	1.750	1.780	1.750	1.850	76,000	1.7758	-5.41%
2018-05-21	0	0.185	0.183	0.185	0.185	0.185	80,855	14,950	0.1849	1.850	1.830	1.850	1.850	1.850	8,086	1.8490	0.54%
2018-05-18	0	0.184	0.184	0.190	0.183	0.192	520,000	97,120	0.1868	1.840	1.840	1.900	1.830	1.920	52,000	1.8677	-1.60%
2018-05-17	0	0.187	0.182	0.190	0.187	0.187	160,000	29,920	0.1870	1.870	1.820	1.900	1.870	1.870	16,000	1.8700	0.00%
2018-05-16	0	0.187	0.187	0.197	0.186	0.190	1,440,000	269,440	0.1871	1.870	1.870	1.970	1.860	1.900	144,000	1.8711	-2.09%
2018-05-15	0	0.191	0.191	0.205	0.190	0.190	80,643	15,315	0.1899	1.910	1.910	2.050	1.900	1.900	8,064	1.8991	-4.50%
2018-05-14	0	0.200	0.195	0.202	0.200	0.210	1,961,875	395,320	0.2015	2.000	1.950	2.020	2.000	2.100	196,188	2.0150	0.00%
2018-05-11	0	0.200	0.196	0.200	0.190	0.200	1,840,125	361,543	0.1965	2.000	1.960	2.000	1.900	2.000	184,012	1.9648	5.26%
2018-05-10	0	0.190	0.190	0.196	0.190	0.199	1,360,000	262,000	0.1926	1.900	1.900	1.960	1.900	1.990	136,000	1.9265	-4.04%
2018-05-09	0	0.198	0.192	0.198	0.199	0.199	360,000	71,640	0.1990	1.980	1.920	1.980	1.990	1.990	36,000	1.9900	0.51%
2018-05-08	0	0.197	0.197	0.198	0.190	0.197	1,840,000	352,200	0.1914	1.970	1.970	1.980	1.900	1.970	184,000	1.9141	1.03%
2018-05-07	0	0.195	0.193	0.200	0.190	0.199	925,388	182,438	0.1971	1.950	1.930	2.000	1.900	1.990	92,539	1.9715	2.63%
2018-05-04	0	0.190	0.185	0.200	-	-	0	0	-	1.900	1.850	2.000	-	-	0	-	0.00%
2018-05-03	0	0.190	0.188	0.190	0.180	0.190	1,480,510	278,739	0.1883	1.900	1.880	1.900	1.800	1.900	148,051	1.8827	0.00%
2018-05-02	0	0.190	0.190	0.194	0.188	0.196	1,240,000	235,880	0.1902	1.900	1.900	1.940	1.880	1.960	124,000	1.9023	0.53%
2018-04-30	0	0.189	0.183	0.194	0.189	0.190	440,153	83,347	0.1894	1.890	1.830	1.940	1.890	1.900	44,015	1.8936	-0.53%
2018-04-27	0	0.190	0.190	0.191	0.190	0.194	880,013	167,762	0.1906	1.900	1.900	1.910	1.900	1.940	88,001	1.9064	-3.06%
2018-04-26	0	0.196	0.190	0.197	0.190	0.204	1,920,000	369,800	0.1926	1.960	1.900	1.970	1.900	2.040	192,000	1.9260	-2.00%
2018-04-25	0	0.200	0.198	0.202	0.200	0.200	1,000,000	200,000	0.2000	2.000	1.980	2.020	2.000	2.000	100,000	2.0000	0.00%
2018-04-24	0	0.200	0.198	0.200	0.198	0.211	7,240,074	1,457,494	0.2013	2.000	1.980	2.000	1.980	2.110	724,007	2.0131	-6.10%
2018-04-23	0	0.213	0.210	0.215	0.211	0.238	4,280,125	933,466	0.2181	2.130	2.100	2.150	2.110	2.380	428,012	2.1809	-7.39%
2018-04-20	0	0.230	0.228	0.233	0.205	0.255	12,200,155	2,696,474	0.2210	2.300	2.280	2.330	2.050	2.550	1,220,016	2.2102	-13.21%
2018-04-19	1	-	-	-	-	-	0	0	-	2.650	-	-	-	-	0	-	0.00%
2018-04-18	1	-	-	-	-	-	0	0	-	2.650	-	-	-	-	0	-	0.00%
2018-04-17	0	0.265	0.260	0.270	0.265	0.270	241,000	64,250	0.2666	2.650	2.600	2.700	2.650	2.700	24,100	2.6660	-3.64%
2018-04-16	0	0.275	0.265	0.275	0.275	0.280	400,000	110,200	0.2755	2.750	2.650	2.750	2.750	2.800	40,000	2.7550	0.00%
2018-04-13	0	0.275	0.265	0.275	0.270	0.280	920,012	250,003	0.2717	2.750	2.650	2.750	2.700	2.800	92,001	2.7174	-3.51%
2018-04-12	0	0.285	0.275	0.290	-	-	0	0	-	2.850	2.750	2.900	-	-	0	-	0.00%
2018-04-11	0	0.285	0.275	0.285	0.275	0.285	1,320,000	375,000	0.2841	2.850	2.750	2.850	2.750	2.850	132,000	2.8409	0.00%
2018-04-10	0	0.285	0.285	0.300	0.285	0.300	406,625	118,355	0.2911	2.850	2.850	3.000	2.850	3.000	40,662	2.9107	-5.00%
2018-04-09	0	0.300	0.285	0.300	0.275	0.300	4,000,312	1,123,682	0.2809	3.000	2.850	3.000	2.750	3.000	400,031	2.8090	3.45%
2018-04-06	0	0.290	0.290	0.295	0.290	0.295	440,029	127,807	0.2905	2.900	2.900	2.950	2.900	2.950	44,003	2.9045	-1.69%
2018-04-04	0	0.295	0.285	0.300	-	-	0	0	-	2.950	2.850	3.000	-	-	0	-	0.00%
2018-04-03	0	0.295	0.295	0.300	0.280	0.300	960,000	280,400	0.2921	2.950	2.950	3.000	2.800	3.000	96,000	2.9208	-6.35%
2018-03-29	0	0.315	0.310	0.315	0.315	0.315	120,000	37,800	0.3150	3.150	3.100	3.150	3.150	3.150	12,000	3.1500	-1.56%
2018-03-28	0	0.320	0.315	0.320	-	-	0	0	-	3.200	3.150	3.200	-	-	0	-	0.00%
2018-03-27	0	0.320	0.310	0.320	0.320	0.320	160,000	51,200	0.3200	3.200	3.100	3.200	3.200	3.200	16,000	3.2000	3.23%
2018-03-26	0	0.310	0.300	0.330	-	-	1,250	362	0.2896	3.100	3.000	3.300	-	-	125	2.8960	0.00%
2018-03-23	0	0.310	0.300	0.310	0.300	0.310	1,240,006	376,001	0.3032	3.100	3.000	3.100	3.000	3.100	124,001	3.0323	0.00%
2018-03-22	0	0.310	0.310	0.320	0.310	0.310	240,000	74,400	0.3100	3.100	3.100	3.200	3.100	3.100	24,000	3.1000	-3.12%
2018-03-21	0	0.320	0.310	0.330	0.320	0.330	1,600,000	520,600	0.3254	3.200	3.100	3.300	3.200	3.300	160,000	3.2538	3.23%
2018-03-20	0	0.310	0.310	0.320	0.310	0.310	400,000	124,000	0.3100	3.100	3.100	3.200	3.100	3.100	40,000	3.1000	-3.12%
2018-03-19	0	0.320	0.320	0.330	0.320	0.325	640,250	206,075	0.3219	3.200	3.200	3.300	3.200	3.250	64,025	3.2187	-3.03%
2018-03-16	0	0.330	0.325	0.335	0.325	0.330	1,560,125	513,838	0.3294	3.300	3.250	3.350	3.250	3.300	156,012	3.2936	-1.49%
2018-03-15	0	0.335	0.330	0.335	0.335	0.335	640,000	214,400	0.3350	3.350	3.300	3.350	3.350	3.350	64,000	3.3500	0.00%
2018-03-14	0	0.335	0.330	0.340	0.330	0.335	400,000	133,400	0.3335	3.350	3.300	3.400	3.300	3.350	40,000	3.3350	0.00%
2018-03-13	0	0.335	0.330	0.335	0.330	0.335	1,240,000	414,400	0.3342	3.350	3.300	3.350	3.300	3.350	124,000	3.3419	0.00%
2018-03-12	0	0.335	0.335	0.340	0.330	0.335	247,126	81,880	0.3313	3.350	3.350	3.400	3.300	3.350	24,713	3.3133	1.52%
2018-03-09	0	0.330	0.330	0.335	0.330	0.335	680,125	225,638	0.3318	3.300	3.300	3.350	3.300	3.350	68,012	3.3176	-1.49%
2018-03-08	0	0.335	0.330	0.335	0.330	0.340	1,043,275	349,215	0.3347	3.350	3.300	3.350	3.300	3.400	104,328	3.3473	1.52%
2018-03-07	0	0.330	0.330	0.335	0.330	0.335	200,000	66,800	0.3340	3.300	3.300	3.350	3.300	3.350	20,000	3.3400	-2.94%
2018-03-06	0	0.340	0.330	0.340	0.325	0.340	1,520,000	504,600	0.3320	3.400	3.300	3.400	3.250	3.400	152,000	3.3197	-1.45%
2018-03-05	0	0.345	0.340	0.345	0.345	0.345	240,000	82,800	0.3450	3.450	3.400	3.450	3.450	3.450	24,000	3.4500	1.47%
2018-03-02	0	0.340	0.340	0.345	0.340	0.340	122,375	41,971	0.3430	3.400	3.400	3.450	3.400	3.400	12,238	3.4297	-1.45%
2018-03-01	0	0.345	0.345	0.350	0.340	0.345	640,000	219,200	0.3425	3.450	3.450	3.500	3.400	3.450	64,000	3.4250	-1.43%
2018-02-28	0	0.350	0.345	0.350	0.350	0.350	80,375	28,121	0.3499	3.500	3.450	3.500	3.500	3.500	8,038	3.4987	0.00%
2018-02-27	0	0.350	0.345	0.350	0.350	0.350	175,625	61,156	0.3482	3.500	3.450	3.500	3.500	3.500	17,562	3.4822	-1.41%
2018-02-26	0	0.355	0.350	0.360	0.350	0.355	284,785	99,979	0.3511	3.550	3.500	3.600	3.500	3.550	28,478	3.5107	0.00%
2018-02-23	0	0.355	0.350	0.360	0.350	0.360	200,000	71,000	0.3550	3.550	3.500	3.600	3.500	3.600	20,000	3.5500	-1.39%
2018-02-22	0	0.360	0.345	0.360	0.350	0.360	280,625	99,406	0.3542	3.600	3.450	3.600	3.500	3.600	28,062	3.5423	1.41%
2018-02-21	0	0.355	0.350	0.360	0.350	0.355	160,375	56,523	0.3524	3.550	3.500	3.600	3.500	3.550	16,038	3.5244	1.43%
2018-02-20	0	0.350	0.350	0.360	0.350	0.350	120,000	42,000	0.3500	3.500	3.500	3.600	3.500	3.500	12,000	3.5000	0.00%
2018-02-15	0	0.350	0.350	0.355	0.350	0.355	280,000	99,200	0.3543	3.500	3.500	3.550	3.500	3.550	28,000	3.5429	1.45%
2018-02-14	0	0.345	0.345	0.350	0.345	0.345	80,000	27,600	0.3450	3.450	3.450	3.500	3.450	3.450	8,000	3.4500	0.00%
2018-02-13	0	0.345	0.340	0.350	0.345	0.355	720,000	250,200	0.3475	3.450	3.400	3.500	3.450	3.550	72,000	3.4750	1.47%
2018-02-12	0	0.340	0.340	0.350	0.340	0.345	440,375	150,921	0.3427	3.400	3.400	3.500	3.400	3.450	44,038	3.4271	0.00%
2018-02-09	0	0.340	0.340	0.350	0.340	0.365	1,840,000	642,400	0.3491	3.400	3.400	3.500	3.400	3.650	184,000	3.4913	-5.56%
2018-02-08	0	0.360	0.355	0.360	0.345	0.360	360,000	126,400	0.3511	3.600	3.550	3.600	3.450	3.600	36,000	3.5111	2.86%
2018-02-07	0	0.350	0.350	0.360	0.340	0.365	6,600,000	2,313,200	0.3505	3.500	3.500	3.600	3.400	3.650	660,000	3.5048	-1.41%
2018-02-06	0	0.355	0.345	0.355	0.340	0.360	6,320,000	2,227,400	0.3524	3.550	3.450	3.550	3.400	3.600	632,000	3.5244	-2.74%
2018-02-05	0	0.365	0.365	0.370	0.360	0.370	1,160,000	425,800	0.3671	3.650	3.650	3.700	3.600	3.700	116,000	3.6707	-2.67%
2018-02-02	0	0.375	0.370	0.380	0.375	0.385	1,640,000	616,600	0.3760	3.750	3.700	3.800	3.750	3.850	164,000	3.7598	0.00%
2018-02-01	0	0.375	0.375	0.385	0.375	0.390	1,440,000	548,600	0.3810	3.750	3.750	3.850	3.750	3.900	144,000	3.8097	-3.85%
2018-01-31	0	0.390	0.385	0.390	0.385	0.390	1,120,000	433,600	0.3871	3.900	3.850	3.900	3.850	3.900	112,000	3.8714	0.00%
2018-01-30	0	0.390	0.385	0.390	0.385	0.400	1,800,000	697,000	0.3872	3.900	3.850	3.900	3.850	4.000	180,000	3.8722	1.30%
2018-01-29	0	0.385	0.380	0.390	0.375	0.410	16,332,500	6,378,900	0.3906	3.850	3.800	3.900	3.750	4.100	1,633,250	3.9056	4.05%
2018-01-26	0	0.370	0.365	0.370	0.360	0.380	3,120,656	1,170,831	0.3752	3.700	3.650	3.700	3.600	3.800	312,066	3.7519	0.00%
2018-01-25	0	0.370	0.365	0.370	0.360	0.380	520,125	190,843	0.3669	3.700	3.650	3.700	3.600	3.800	52,012	3.6692	1.37%
2018-01-24	0	0.365	0.365	0.375	0.365	0.380	2,136,068	789,223	0.3695	3.650	3.650	3.750	3.650	3.800	213,607	3.6947	-3.95%
2018-01-23	0	0.380	0.365	0.380	0.345	0.385	3,003,187	1,095,457	0.3648	3.800	3.650	3.800	3.450	3.850	300,319	3.6476	4.11%
2018-01-22	0	0.365	0.355	0.365	0.340	0.365	12,805,343	4,432,375	0.3461	3.650	3.550	3.650	3.400	3.650	1,280,534	3.4613	1.39%
2018-01-19	0	0.360	0.350	0.360	0.355	0.360	486,250	173,293	0.3564	3.600	3.500	3.600	3.550	3.600	48,625	3.5639	1.41%
2018-01-18	0	0.355	0.350	0.360	0.350	0.365	4,585,156	1,628,154	0.3551	3.550	3.500	3.600	3.500	3.650	458,516	3.5509	0.00%
2018-01-17	0	0.355	0.350	0.360	0.350	0.355	1,440,000	506,600	0.3518	3.550	3.500	3.600	3.500	3.550	144,000	3.5181	0.00%
2018-01-16	0	0.355	0.350	0.360	0.350	0.360	4,097,058	1,449,678	0.3538	3.550	3.500	3.600	3.500	3.600	409,706	3.5383	-1.39%
2018-01-15	0	0.360	0.355	0.365	0.360	0.360	2,760,000	993,600	0.3600	3.600	3.550	3.650	3.600	3.600	276,000	3.6000	-2.70%
2018-01-12	0	0.370	0.365	0.370	0.365	0.370	846,250	310,556	0.3670	3.700	3.650	3.700	3.650	3.700	84,625	3.6698	1.37%
2018-01-11	0	0.365	0.365	0.370	0.360	0.370	2,001,975	729,085	0.3642	3.650	3.650	3.700	3.600	3.700	200,198	3.6418	-2.67%
2018-01-10	0	0.375	0.370	0.375	0.365	0.375	2,765,000	1,020,750	0.3692	3.750	3.700	3.750	3.650	3.750	276,500	3.6917	2.74%
2018-01-09	0	0.365	0.365	0.370	0.355	0.390	9,833,125	3,595,221	0.3656	3.650	3.650	3.700	3.550	3.900	983,312	3.6562	-7.59%
2018-01-08	0	0.395	0.390	0.400	0.390	0.395	400,000	157,000	0.3925	3.950	3.900	4.000	3.900	3.950	40,000	3.9250	0.00%
2018-01-05	0	0.395	0.395	0.400	0.385	0.405	2,531,250	1,013,981	0.4006	3.950	3.950	4.000	3.850	4.050	253,125	4.0059	1.28%
2018-01-04	0	0.390	0.385	0.400	0.380	0.400	2,200,125	856,244	0.3892	3.900	3.850	4.000	3.800	4.000	220,012	3.8918	2.63%
2018-01-03	0	0.380	0.380	0.390	0.375	0.380	320,500	121,180	0.3781	3.800	3.800	3.900	3.750	3.800	32,050	3.7810	1.33%
2018-01-02	0	0.375	0.375	0.385	0.375	0.380	1,693,082	642,109	0.3793	3.750	3.750	3.850	3.750	3.800	169,308	3.7925	-2.60%
2017-12-29	0	0.385	0.380	0.385	0.375	0.385	421,250	159,850	0.3795	3.850	3.800	3.850	3.750	3.850	42,125	3.7947	0.00%
2017-12-28	0	0.385	0.380	0.390	0.380	0.385	440,000	167,600	0.3809	3.850	3.800	3.900	3.800	3.850	44,000	3.8091	1.32%
2017-12-27	0	0.380	0.375	0.385	0.370	0.380	800,125	301,045	0.3762	3.800	3.750	3.850	3.700	3.800	80,012	3.7625	4.11%
2017-12-22	0	0.365	0.365	0.370	0.360	0.370	4,080,116	1,487,239	0.3645	3.650	3.650	3.700	3.600	3.700	408,012	3.6451	-1.35%
2017-12-21	0	0.370	0.365	0.375	0.365	0.375	2,945,000	1,081,475	0.3672	3.700	3.650	3.750	3.650	3.750	294,500	3.6722	1.37%
2017-12-20	0	0.365	0.365	0.370	0.365	0.365	80,000	29,200	0.3650	3.650	3.650	3.700	3.650	3.650	8,000	3.6500	0.00%
2017-12-19	0	0.365	0.365	0.370	0.365	0.375	1,600,000	587,400	0.3671	3.650	3.650	3.700	3.650	3.750	160,000	3.6713	-1.35%
2017-12-18	0	0.370	0.365	0.375	0.370	0.370	600,000	222,000	0.3700	3.700	3.650	3.750	3.700	3.700	60,000	3.7000	-1.33%
2017-12-15	0	0.375	0.370	0.375	0.370	0.375	720,750	267,062	0.3705	3.750	3.700	3.750	3.700	3.750	72,075	3.7053	1.35%
2017-12-14	0	0.370	0.370	0.375	0.365	0.380	2,560,126	945,643	0.3694	3.700	3.700	3.750	3.650	3.800	256,013	3.6937	-3.90%
2017-12-13	0	0.385	0.380	0.390	0.385	0.400	1,081,000	423,160	0.3915	3.850	3.800	3.900	3.850	4.000	108,100	3.9145	0.00%
2017-12-12	0	0.385	0.375	0.395	0.375	0.385	480,000	183,400	0.3821	3.850	3.750	3.950	3.750	3.850	48,000	3.8208	2.67%
2017-12-11	0	0.375	0.375	0.380	0.375	0.380	640,000	240,600	0.3759	3.750	3.750	3.800	3.750	3.800	64,000	3.7594	0.00%
2017-12-08	0	0.375	0.370	0.380	0.370	0.380	4,241,625	1,585,770	0.3739	3.750	3.700	3.800	3.700	3.800	424,162	3.7386	2.74%
2017-12-07	0	0.365	0.360	0.370	0.360	0.390	3,200,000	1,191,400	0.3723	3.650	3.600	3.700	3.600	3.900	320,000	3.7231	-5.19%
2017-12-06	0	0.385	0.380	0.390	0.385	0.390	720,375	278,738	0.3869	3.850	3.800	3.900	3.850	3.900	72,038	3.8693	0.00%
2017-12-05	0	0.385	0.385	0.390	0.380	0.395	2,163,125	834,925	0.3860	3.850	3.850	3.900	3.800	3.950	216,312	3.8598	1.32%
2017-12-04	0	0.380	0.380	0.390	0.380	0.380	200,000	76,000	0.3800	3.800	3.800	3.900	3.800	3.800	20,000	3.8000	0.00%
2017-12-01	0	0.380	0.380	0.390	0.365	0.400	9,000,000	3,391,600	0.3768	3.800	3.800	3.900	3.650	4.000	900,000	3.7684	-3.80%
2017-11-30	0	0.395	0.390	0.400	0.395	0.410	3,520,387	1,409,347	0.4003	3.950	3.900	4.000	3.950	4.100	352,039	4.0034	-1.25%
2017-11-29	0	0.400	0.400	0.405	0.395	0.400	320,000	126,800	0.3963	4.000	4.000	4.050	3.950	4.000	32,000	3.9625	0.00%
2017-11-28	0	0.400	0.400	0.405	0.400	0.405	893,584	359,961	0.4028	4.000	4.000	4.050	4.000	4.050	89,358	4.0283	0.00%
2017-11-27	0	0.400	0.395	0.400	0.400	0.400	2,081,375	832,516	0.4000	4.000	3.950	4.000	4.000	4.000	208,138	3.9998	-1.23%
2017-11-24	0	0.405	0.400	0.405	0.395	0.410	5,214,625	2,109,622	0.4046	4.050	4.000	4.050	3.950	4.100	521,462	4.0456	-3.57%
2017-11-23	0	0.420	0.410	0.420	0.410	0.420	120,000	49,600	0.4133	4.200	4.100	4.200	4.100	4.200	12,000	4.1333	2.44%
2017-11-22	0	0.410	0.410	0.415	0.405	0.415	2,521,750	1,042,680	0.4135	4.100	4.100	4.150	4.050	4.150	252,175	4.1347	-1.20%
2017-11-21	0	0.415	0.410	0.420	0.400	0.430	5,442,625	2,230,637	0.4098	4.150	4.100	4.200	4.000	4.300	544,262	4.0985	-1.19%
2017-11-20	0	0.420	0.420	0.430	0.420	0.430	1,561,406	663,163	0.4247	4.200	4.200	4.300	4.200	4.300	156,141	4.2472	0.00%
2017-11-17	0	0.420	0.415	0.420	0.405	0.420	840,000	349,200	0.4157	4.200	4.150	4.200	4.050	4.200	84,000	4.1571	0.00%
2017-11-16	0	0.420	0.415	0.420	0.415	0.420	600,377	250,748	0.4177	4.200	4.150	4.200	4.150	4.200	60,038	4.1765	-1.18%
2017-11-15	0	0.425	0.420	0.430	0.420	0.425	940,000	398,600	0.4240	4.250	4.200	4.300	4.200	4.250	94,000	4.2404	0.00%
2017-11-14	0	0.425	0.415	0.425	0.405	0.435	5,220,127	2,182,452	0.4181	4.250	4.150	4.250	4.050	4.350	522,013	4.1808	-2.30%
2017-11-13	0	0.435	0.435	0.440	0.435	0.445	320,000	139,600	0.4363	4.350	4.350	4.400	4.350	4.450	32,000	4.3625	0.00%
2017-11-10	0	0.435	0.435	0.450	0.435	0.455	1,170,687	514,839	0.4398	4.350	4.350	4.500	4.350	4.550	117,069	4.3978	-3.33%
2017-11-09	0	0.450	0.435	0.455	0.450	0.450	200,125	90,053	0.4500	4.500	4.350	4.550	4.500	4.500	20,012	4.4998	0.00%
2017-11-08	0	0.450	0.440	0.450	0.440	0.460	521,500	234,230	0.4491	4.500	4.400	4.500	4.400	4.600	52,150	4.4915	2.27%
2017-11-07	0	0.440	0.435	0.445	0.435	0.445	1,001,750	438,535	0.4378	4.400	4.350	4.450	4.350	4.450	100,175	4.3777	-1.12%
2017-11-06	0	0.445	0.440	0.445	0.435	0.455	1,400,000	621,800	0.4441	4.450	4.400	4.450	4.350	4.550	140,000	4.4414	-1.11%
2017-11-03	0	0.450	0.450	0.460	0.450	0.460	400,000	180,800	0.4520	4.500	4.500	4.600	4.500	4.600	40,000	4.5200	-2.17%
2017-11-02	0	0.460	0.445	0.465	0.440	0.460	520,375	237,759	0.4569	4.600	4.450	4.650	4.400	4.600	52,038	4.5690	-2.13%
2017-11-01	0	0.470	0.465	0.480	0.470	0.470	120,000	56,400	0.4700	4.700	4.650	4.800	4.700	4.700	12,000	4.7000	0.00%
2017-10-31	0	0.470	0.470	0.475	0.470	0.475	488,625	229,881	0.4705	4.700	4.700	4.750	4.700	4.750	48,862	4.7047	0.00%
2017-10-30	0	0.470	0.465	0.475	0.465	0.495	1,720,000	822,000	0.4779	4.700	4.650	4.750	4.650	4.950	172,000	4.7791	-2.08%
2017-10-27	0	0.480	0.480	0.485	0.475	0.490	3,640,750	1,743,741	0.4790	4.800	4.800	4.850	4.750	4.900	364,075	4.7895	1.05%
2017-10-26	0	0.475	0.470	0.480	0.470	0.520	19,162,000	9,478,121	0.4946	4.750	4.700	4.800	4.700	5.200	1,916,200	4.9463	-5.00%
2017-10-25	0	0.500	0.490	0.500	0.490	0.500	20,491,257	10,145,746	0.4951	5.000	4.900	5.000	4.900	5.000	2,049,126	4.9513	4.17%
2017-10-24	0	0.480	0.470	0.480	0.470	0.490	3,000,000	1,435,200	0.4784	4.800	4.700	4.800	4.700	4.900	300,000	4.7840	1.05%
2017-10-23	0	0.475	0.465	0.475	0.470	0.480	840,000	397,400	0.4731	4.750	4.650	4.750	4.700	4.800	84,000	4.7310	1.06%
2017-10-20	0	0.470	0.465	0.470	0.460	0.480	400,750	188,531	0.4704	4.700	4.650	4.700	4.600	4.800	40,075	4.7045	-2.08%
2017-10-19	0	0.480	0.460	0.480	0.455	0.495	5,880,000	2,803,400	0.4768	4.800	4.600	4.800	4.550	4.950	588,000	4.7677	0.00%
2017-10-18	0	0.480	0.465	0.480	0.440	0.480	17,400,875	8,057,377	0.4630	4.800	4.650	4.800	4.400	4.800	1,740,088	4.6304	10.34%
2017-10-17	0	0.435	0.430	0.440	0.415	0.440	3,243,450	1,401,208	0.4320	4.350	4.300	4.400	4.150	4.400	324,345	4.3201	1.16%
2017-10-16	0	0.430	0.430	0.440	0.410	0.435	4,281,069	1,809,418	0.4227	4.300	4.300	4.400	4.100	4.350	428,107	4.2266	3.61%
2017-10-13	0	0.415	0.415	0.425	0.400	0.415	1,280,625	525,243	0.4101	4.150	4.150	4.250	4.000	4.150	128,062	4.1015	0.00%
2017-10-12	0	0.415	0.410	0.425	-	-	2,500	975	0.3900	4.150	4.100	4.250	-	-	250	3.9000	0.00%
2017-10-11	0	0.415	0.415	0.425	0.415	0.420	640,625	267,650	0.4178	4.150	4.150	4.250	4.150	4.200	64,062	4.1780	-1.19%
2017-10-10	0	0.420	0.415	0.420	0.410	0.425	4,483,482	1,889,009	0.4213	4.200	4.150	4.200	4.100	4.250	448,348	4.2133	0.00%
2017-10-09	0	0.420	0.415	0.425	0.415	0.420	1,720,232	720,288	0.4187	4.200	4.150	4.250	4.150	4.200	172,023	4.1872	3.70%
2017-10-06	0	0.405	0.405	0.415	0.395	0.410	840,003	338,401	0.4029	4.050	4.050	4.150	3.950	4.100	84,000	4.0286	0.00%
2017-10-04	0	0.405	0.400	0.410	0.395	0.410	2,451,187	981,675	0.4005	4.050	4.000	4.100	3.950	4.100	245,119	4.0049	1.25%
2017-10-03	0	0.400	0.395	0.405	0.395	0.415	2,091,000	839,594	0.4015	4.000	3.950	4.050	3.950	4.150	209,100	4.0153	-1.23%
2017-09-29	0	0.405	0.405	0.410	0.400	0.430	983,115	404,294	0.4112	4.050	4.050	4.100	4.000	4.300	98,312	4.1124	0.00%
2017-09-28	0	0.405	0.395	0.410	0.385	0.405	2,911,965	1,152,611	0.3958	4.050	3.950	4.100	3.850	4.050	291,196	3.9582	3.85%
2017-09-27	0	0.390	0.385	0.395	0.350	0.395	6,126,500	2,344,415	0.3827	3.900	3.850	3.950	3.500	3.950	612,650	3.8267	0.00%
2017-09-26	0	0.390	0.390	0.400	0.385	0.395	1,398,108	546,123	0.3906	3.900	3.900	4.000	3.850	3.950	139,811	3.9062	0.00%
2017-09-25	0	0.390	0.385	0.390	0.390	0.400	1,601,500	626,355	0.3911	3.900	3.850	3.900	3.900	4.000	160,150	3.9111	-2.50%
2017-09-22	0	0.400	0.395	0.405	0.380	0.405	4,248,469	1,672,018	0.3936	4.000	3.950	4.050	3.800	4.050	424,847	3.9356	-2.44%
2017-09-21	0	0.410	0.405	0.410	0.395	0.410	1,659,537	667,814	0.4024	4.100	4.050	4.100	3.950	4.100	165,954	4.0241	3.80%
2017-09-20	0	0.395	0.395	0.400	0.395	0.410	3,504,517	1,405,340	0.4010	3.950	3.950	4.000	3.950	4.100	350,452	4.0101	-2.47%
2017-09-19	0	0.405	0.400	0.405	0.400	0.415	7,608,375	3,070,236	0.4035	4.050	4.000	4.050	4.000	4.150	760,838	4.0353	-1.22%
2017-09-18	0	0.410	0.410	0.420	0.400	0.420	6,129,575	2,521,041	0.4113	4.100	4.100	4.200	4.000	4.200	612,958	4.1129	0.00%
2017-09-15	0	0.410	0.405	0.415	0.400	0.425	4,565,062	1,876,646	0.4111	4.100	4.050	4.150	4.000	4.250	456,506	4.1109	-2.38%
2017-09-14	0	0.420	0.420	0.430	0.420	0.425	883,661	370,973	0.4198	4.200	4.200	4.300	4.200	4.250	88,366	4.1981	-2.33%
2017-09-13	0	0.430	0.425	0.430	0.425	0.430	3,194,319	1,363,265	0.4268	4.300	4.250	4.300	4.250	4.300	319,432	4.2678	-2.27%
2017-09-12	0	0.440	0.440	0.445	0.435	0.440	893,325	390,596	0.4372	4.400	4.400	4.450	4.350	4.400	89,332	4.3724	-2.22%
2017-09-11	0	0.450	0.440	0.450	0.440	0.455	4,860,314	2,170,758	0.4466	4.500	4.400	4.500	4.400	4.550	486,031	4.4663	0.00%
2017-09-08	0	0.450	0.445	0.450	0.435	0.450	4,004,750	1,755,189	0.4383	4.500	4.450	4.500	4.350	4.500	400,475	4.3828	3.45%
2017-09-07	0	0.435	0.430	0.440	0.435	0.450	2,202,500	988,237	0.4487	4.350	4.300	4.400	4.350	4.500	220,250	4.4869	0.00%
2017-09-06	0	0.435	0.430	0.440	0.435	0.450	360,000	158,400	0.4400	4.350	4.300	4.400	4.350	4.500	36,000	4.4000	-2.25%
2017-09-05	0	0.445	0.440	0.450	0.440	0.455	1,560,000	694,600	0.4453	4.450	4.400	4.500	4.400	4.550	156,000	4.4526	0.00%
2017-09-04	0	0.445	0.445	0.450	0.445	0.455	2,243,750	1,006,993	0.4488	4.450	4.450	4.500	4.450	4.550	224,375	4.4880	-1.11%
2017-09-01	0	0.450	0.450	0.455	0.435	0.465	6,321,250	2,837,912	0.4489	4.500	4.500	4.550	4.350	4.650	632,125	4.4895	4.65%
2017-08-31	0	0.430	0.420	0.430	0.420	0.435	280,000	119,200	0.4257	4.300	4.200	4.300	4.200	4.350	28,000	4.2571	1.18%
2017-08-30	0	0.425	0.425	0.435	0.420	0.430	1,440,875	612,158	0.4249	4.250	4.250	4.350	4.200	4.300	144,088	4.2485	-1.16%
2017-08-29	0	0.430	0.430	0.435	0.425	0.440	520,918	226,776	0.4353	4.300	4.300	4.350	4.250	4.400	52,092	4.3534	1.18%
2017-08-28	0	0.425	0.425	0.440	0.425	0.440	2,000,000	875,800	0.4379	4.250	4.250	4.400	4.250	4.400	200,000	4.3790	0.00%
2017-08-25	0	0.425	0.425	0.430	0.425	0.430	400,002	170,600	0.4265	4.250	4.250	4.300	4.250	4.300	40,000	4.2650	-1.16%
2017-08-24	0	0.430	0.430	0.435	0.430	0.440	2,520,202	1,106,082	0.4389	4.300	4.300	4.350	4.300	4.400	252,020	4.3889	2.38%
2017-08-22	0	0.420	0.410	0.420	0.410	0.420	560,000	232,400	0.4150	4.200	4.100	4.200	4.100	4.200	56,000	4.1500	1.20%
2017-08-21	0	0.415	0.415	0.430	0.415	0.415	80,750	33,492	0.4148	4.150	4.150	4.300	4.150	4.150	8,075	4.1476	1.22%
2017-08-18	0	0.410	0.410	0.415	0.410	0.410	1,120,312	459,321	0.4100	4.100	4.100	4.150	4.100	4.100	112,031	4.0999	-1.20%
2017-08-17	0	0.415	0.410	0.420	0.415	0.420	4,641,500	1,932,400	0.4163	4.150	4.100	4.200	4.150	4.200	464,150	4.1633	0.00%
2017-08-16	0	0.415	0.415	0.430	0.415	0.420	2,285,625	953,421	0.4171	4.150	4.150	4.300	4.150	4.200	228,562	4.1714	-3.49%
2017-08-15	0	0.430	0.430	0.435	0.430	0.440	521,125	226,461	0.4346	4.300	4.300	4.350	4.300	4.400	52,112	4.3456	0.00%
2017-08-14	0	0.430	0.420	0.435	0.430	0.430	280,250	120,502	0.4300	4.300	4.200	4.350	4.300	4.300	28,025	4.2998	2.38%
2017-08-11	0	0.420	0.410	0.425	0.410	0.420	480,375	199,346	0.4150	4.200	4.100	4.250	4.100	4.200	48,038	4.1498	2.44%
2017-08-10	0	0.410	0.410	0.425	0.410	0.440	1,578,299	661,118	0.4189	4.100	4.100	4.250	4.100	4.400	157,830	4.1888	-2.38%
2017-08-09	0	0.420	0.415	0.435	0.405	0.425	880,906	367,562	0.4173	4.200	4.150	4.350	4.050	4.250	88,091	4.1725	-1.18%
2017-08-08	0	0.425	0.425	0.430	0.425	0.435	520,000	222,800	0.4285	4.250	4.250	4.300	4.250	4.350	52,000	4.2846	-1.16%
2017-08-07	0	0.430	0.430	0.435	0.430	0.435	201,750	87,117	0.4318	4.300	4.300	4.350	4.300	4.350	20,175	4.3181	-1.15%
2017-08-04	0	0.435	0.435	0.440	0.435	0.435	40,000	17,400	0.4350	4.350	4.350	4.400	4.350	4.350	4,000	4.3500	0.00%
2017-08-03	0	0.435	0.430	0.435	0.430	0.440	360,000	156,200	0.4339	4.350	4.300	4.350	4.300	4.400	36,000	4.3389	0.00%
2017-08-02	0	0.435	0.435	0.445	0.430	0.450	1,201,375	533,769	0.4443	4.350	4.350	4.450	4.300	4.500	120,138	4.4430	-1.14%
2017-08-01	0	0.440	0.430	0.440	0.440	0.445	560,388	248,759	0.4439	4.400	4.300	4.400	4.400	4.450	56,039	4.4390	-1.12%
2017-07-31	0	0.445	0.435	0.445	0.430	0.450	1,320,241	587,299	0.4448	4.450	4.350	4.450	4.300	4.500	132,024	4.4484	0.00%
2017-07-28	0	0.445	0.430	0.445	0.430	0.450	720,000	321,000	0.4458	4.450	4.300	4.450	4.300	4.500	72,000	4.4583	1.14%
2017-07-27	0	0.440	0.440	0.445	0.440	0.440	360,000	158,400	0.4400	4.400	4.400	4.450	4.400	4.400	36,000	4.4000	0.00%
2017-07-26	0	0.440	0.430	0.445	0.435	0.445	1,642,193	724,710	0.4413	4.400	4.300	4.450	4.350	4.450	164,219	4.4131	0.00%
2017-07-25	0	0.440	0.430	0.440	0.430	0.440	3,920,000	1,719,800	0.4387	4.400	4.300	4.400	4.300	4.400	392,000	4.3872	2.33%
2017-07-24	0	0.430	0.425	0.435	0.425	0.440	6,601,750	2,860,500	0.4333	4.300	4.250	4.350	4.250	4.400	660,175	4.3329	3.61%
2017-07-21	0	0.415	0.415	0.420	0.410	0.425	1,840,000	772,400	0.4198	4.150	4.150	4.200	4.100	4.250	184,000	4.1978	0.00%
2017-07-20	0	0.415	0.415	0.420	0.400	0.440	6,935,312	2,838,124	0.4092	4.150	4.150	4.200	4.000	4.400	693,531	4.0923	-5.68%
2017-07-19	0	0.440	0.420	0.440	0.430	0.440	1,240,000	543,600	0.4384	4.400	4.200	4.400	4.300	4.400	124,000	4.3839	2.33%
2017-07-18	0	0.430	0.430	0.435	0.425	0.435	240,500	103,205	0.4291	4.300	4.300	4.350	4.250	4.350	24,050	4.2913	1.18%
2017-07-17	0	0.425	0.415	0.435	0.415	0.425	80,625	33,846	0.4198	4.250	4.150	4.350	4.150	4.250	8,062	4.1980	-3.41%
2017-07-14	0	0.440	0.425	0.440	0.425	0.445	1,760,000	767,600	0.4361	4.400	4.250	4.400	4.250	4.450	176,000	4.3614	3.53%
2017-07-13	0	0.425	0.415	0.430	0.420	0.430	4,761,000	2,001,810	0.4205	4.250	4.150	4.300	4.200	4.300	476,100	4.2046	3.66%
2017-07-12	0	0.410	0.405	0.420	0.405	0.420	240,250	98,296	0.4091	4.100	4.050	4.200	4.050	4.200	24,025	4.0914	-3.53%
2017-07-11	0	0.425	0.410	0.425	0.400	0.425	3,120,000	1,265,800	0.4057	4.250	4.100	4.250	4.000	4.250	312,000	4.0571	3.66%
2017-07-10	0	0.410	0.410	0.415	0.400	0.410	1,840,000	744,800	0.4048	4.100	4.100	4.150	4.000	4.100	184,000	4.0478	1.23%
2017-07-07	0	0.405	0.410	0.415	0.385	0.440	17,326,250	7,036,868	0.4061	4.050	4.100	4.150	3.850	4.400	1,732,625	4.0614	-5.81%
2017-07-06	0	0.430	0.430	0.445	0.430	0.440	1,257,130	540,700	0.4301	4.300	4.300	4.450	4.300	4.400	125,713	4.3011	0.00%
2017-07-05	0	0.430	0.425	0.440	0.430	0.450	2,210,625	965,731	0.4369	4.300	4.250	4.400	4.300	4.500	221,062	4.3686	-4.44%
2017-07-04	0	0.450	0.450	0.455	0.450	0.455	1,311,312	592,064	0.4515	4.500	4.500	4.550	4.500	4.550	131,131	4.5151	-1.10%
2017-07-03	0	0.455	0.450	0.455	0.440	0.455	2,262,250	1,014,540	0.4485	4.550	4.500	4.550	4.400	4.550	226,225	4.4847	3.41%
2017-06-30	0	0.440	0.440	0.450	0.440	0.455	3,520,000	1,585,200	0.4503	4.400	4.400	4.500	4.400	4.550	352,000	4.5034	-2.22%
2017-06-29	0	0.450	0.450	0.455	0.450	0.450	482,801	217,195	0.4499	4.500	4.500	4.550	4.500	4.500	48,280	4.4986	0.00%
2017-06-28	0	0.450	0.445	0.460	0.450	0.455	2,280,525	1,026,625	0.4502	4.500	4.450	4.600	4.500	4.550	228,052	4.5017	0.00%
2017-06-27	0	0.450	0.440	0.455	0.440	0.450	5,800,250	2,593,905	0.4472	4.500	4.400	4.550	4.400	4.500	580,025	4.4721	2.27%
2017-06-26	0	0.440	0.440	0.450	0.435	0.450	7,960,000	3,511,000	0.4411	4.400	4.400	4.500	4.350	4.500	796,000	4.4108	1.15%
2017-06-23	0	0.435	0.430	0.435	0.425	0.435	1,400,375	602,751	0.4304	4.350	4.300	4.350	4.250	4.350	140,038	4.3042	0.00%
2017-06-22	0	0.435	0.435	0.440	0.435	0.445	2,563,125	1,129,128	0.4405	4.350	4.350	4.400	4.350	4.450	256,312	4.4053	2.35%
2017-06-21	0	0.425	0.425	0.435	0.420	0.450	928,000	403,288	0.4346	4.250	4.250	4.350	4.200	4.500	92,800	4.3458	1.19%
2017-06-20	0	0.420	0.425	0.430	0.415	0.465	5,582,028	2,420,491	0.4336	4.200	4.250	4.300	4.150	4.650	558,203	4.3362	-8.70%
2017-06-19	0	0.460	0.460	0.465	0.440	0.475	16,363,900	7,597,480	0.4643	4.600	4.600	4.650	4.400	4.750	1,636,390	4.6428	2.22%
2017-06-16	0	0.450	0.445	0.455	0.450	0.460	1,480,000	667,600	0.4511	4.500	4.450	4.550	4.500	4.600	148,000	4.5108	-2.17%
2017-06-15	0	0.460	0.455	0.460	0.460	0.480	8,880,125	4,177,856	0.4705	4.600	4.550	4.600	4.600	4.800	888,012	4.7047	0.00%
2017-06-14	0	0.460	0.455	0.460	0.440	0.490	20,760,000	9,729,800	0.4687	4.600	4.550	4.600	4.400	4.900	2,076,000	4.6868	1.10%
2017-06-13	0	0.455	0.445	0.465	0.415	0.480	22,183,682	10,028,502	0.4521	4.550	4.450	4.650	4.150	4.800	2,218,368	4.5207	9.64%
2017-06-12	0	0.415	0.415	0.420	0.400	0.415	4,001,762	1,632,887	0.4080	4.150	4.150	4.200	4.000	4.150	400,176	4.0804	2.47%
2017-06-09	0	0.405	0.405	0.410	0.400	0.405	1,000,019	403,407	0.4034	4.050	4.050	4.100	4.000	4.050	100,002	4.0340	0.00%
2017-06-08	0	0.405	0.400	0.410	0.395	0.410	920,125	369,048	0.4011	4.050	4.000	4.100	3.950	4.100	92,012	4.0108	1.25%
2017-06-07	0	0.400	0.400	0.405	0.395	0.405	680,039	271,814	0.3997	4.000	4.000	4.050	3.950	4.050	68,004	3.9970	0.00%
2017-06-06	0	0.400	0.395	0.405	0.400	0.405	720,000	289,200	0.4017	4.000	3.950	4.050	4.000	4.050	72,000	4.0167	-1.23%
2017-06-05	0	0.405	0.400	0.410	0.405	0.410	1,613,468	658,180	0.4079	4.050	4.000	4.100	4.050	4.100	161,347	4.0793	-1.22%
2017-06-02	0	0.410	0.400	0.415	0.405	0.420	906,918	369,432	0.4073	4.100	4.000	4.150	4.050	4.200	90,692	4.0735	-1.20%
2017-06-01	0	0.415	0.410	0.415	0.390	0.415	1,840,000	742,200	0.4034	4.150	4.100	4.150	3.900	4.150	184,000	4.0337	2.47%
2017-05-31	0	0.405	0.405	0.415	0.405	0.405	480,875	194,738	0.4050	4.050	4.050	4.150	4.050	4.050	48,088	4.0497	0.00%
2017-05-29	0	0.405	0.405	0.415	0.405	0.405	241,000	97,585	0.4049	4.050	4.050	4.150	4.050	4.050	24,100	4.0492	0.00%
2017-05-26	0	0.405	0.405	0.420	0.405	0.420	1,000,375	414,950	0.4148	4.050	4.050	4.200	4.050	4.200	100,038	4.1479	-4.71%
2017-05-25	0	0.425	0.420	0.425	0.425	0.430	404,250	171,942	0.4253	4.250	4.200	4.250	4.250	4.300	40,425	4.2534	-1.16%
2017-05-24	0	0.430	0.425	0.430	0.410	0.440	4,920,000	2,126,800	0.4323	4.300	4.250	4.300	4.100	4.400	492,000	4.3228	3.61%
2017-05-23	0	0.415	0.415	0.420	0.415	0.465	10,242,500	4,518,412	0.4411	4.150	4.150	4.200	4.150	4.650	1,024,250	4.4114	-5.68%
2017-05-22	0	0.440	0.435	0.440	0.400	0.450	122,746,500	51,006,375	0.4155	4.400	4.350	4.400	4.000	4.500	12,274,650	4.1554	12.82%
2017-05-19	0	0.390	0.390	0.395	0.385	0.395	628,125	244,206	0.3888	3.900	3.900	3.950	3.850	3.950	62,812	3.8879	0.00%
2017-05-18	0	0.390	0.385	0.395	0.390	0.390	160,000	62,400	0.3900	3.900	3.850	3.950	3.900	3.900	16,000	3.9000	-2.50%
2017-05-17	0	0.400	0.395	0.400	0.390	0.400	966,250	382,175	0.3955	4.000	3.950	4.000	3.900	4.000	96,625	3.9552	2.56%
2017-05-16	0	0.390	0.380	0.390	0.380	0.390	936,250	362,412	0.3871	3.900	3.800	3.900	3.800	3.900	93,625	3.8709	2.63%
2017-05-15	0	0.380	0.380	0.385	0.380	0.390	2,320,000	895,600	0.3860	3.800	3.800	3.850	3.800	3.900	232,000	3.8603	-2.56%
2017-05-12	0	0.390	0.385	0.390	0.385	0.390	1,880,000	727,400	0.3869	3.900	3.850	3.900	3.850	3.900	188,000	3.8691	0.00%
2017-05-11	0	0.390	0.385	0.395	0.385	0.395	4,601,625	1,794,409	0.3900	3.900	3.850	3.950	3.850	3.950	460,162	3.8995	-1.27%
2017-05-10	0	0.395	0.390	0.400	0.390	0.400	2,160,250	848,895	0.3930	3.950	3.900	4.000	3.900	4.000	216,025	3.9296	-1.25%
2017-05-09	0	0.400	0.395	0.400	0.390	0.400	3,580,000	1,412,300	0.3945	4.000	3.950	4.000	3.900	4.000	358,000	3.9450	1.27%
2017-05-08	0	0.395	0.395	0.400	0.395	0.400	320,000	127,800	0.3994	3.950	3.950	4.000	3.950	4.000	32,000	3.9938	-1.25%
2017-05-05	0	0.400	0.400	0.405	0.395	0.405	1,984,375	791,062	0.3986	4.000	4.000	4.050	3.950	4.050	198,438	3.9865	-1.23%
2017-05-04	0	0.405	0.400	0.405	0.400	0.410	3,640,000	1,468,600	0.4035	4.050	4.000	4.050	4.000	4.100	364,000	4.0346	-2.41%
2017-05-02	0	0.415	0.415	0.420	0.415	0.420	8,440,000	3,522,000	0.4173	4.150	4.150	4.200	4.150	4.200	844,000	4.1730	-1.19%
2017-04-28	0	0.420	0.415	0.420	0.420	0.420	122,125	51,248	0.4196	4.200	4.150	4.200	4.200	4.200	12,212	4.1964	0.00%
2017-04-27	0	0.420	0.415	0.420	0.420	0.420	241,625	101,450	0.4199	4.200	4.150	4.200	4.200	4.200	24,162	4.1987	-1.18%
2017-04-26	0	0.425	0.425	0.430	0.425	0.430	442,875	189,964	0.4289	4.250	4.250	4.300	4.250	4.300	44,288	4.2893	-1.16%
2017-04-25	0	0.430	0.430	0.435	0.425	0.435	2,041,485	879,727	0.4309	4.300	4.300	4.350	4.250	4.350	204,148	4.3093	0.00%
2017-04-24	0	0.430	0.430	0.435	0.430	0.435	3,081,663	1,326,081	0.4303	4.300	4.300	4.350	4.300	4.350	308,166	4.3031	0.00%
2017-04-21	0	0.430	0.430	0.435	0.425	0.440	7,641,250	3,294,912	0.4312	4.300	4.300	4.350	4.250	4.400	764,125	4.3120	2.38%
2017-04-20	0	0.420	0.420	0.430	0.410	0.425	11,955,565	5,019,826	0.4199	4.200	4.200	4.300	4.100	4.250	1,195,556	4.1987	0.00%
2017-04-19	0	0.420	0.420	0.430	0.420	0.425	5,606,750	2,379,301	0.4244	4.200	4.200	4.300	4.200	4.250	560,675	4.2436	-1.18%
2017-04-18	0	0.425	0.420	0.430	0.420	0.430	23,240,000	9,928,200	0.4272	4.250	4.200	4.300	4.200	4.300	2,324,000	4.2720	-1.16%
2017-04-13	0	0.430	0.425	0.435	0.410	0.440	15,040,625	6,417,653	0.4267	4.300	4.250	4.350	4.100	4.400	1,504,062	4.2669	1.18%
2017-04-12	0	0.425	0.420	0.430	0.405	0.425	2,960,875	1,236,142	0.4175	4.250	4.200	4.300	4.050	4.250	296,088	4.1749	3.66%
2017-04-11	0	0.410	0.405	0.410	0.405	0.415	920,125	376,648	0.4093	4.100	4.050	4.100	4.050	4.150	92,012	4.0934	0.00%
2017-04-10	0	0.410	0.405	0.415	0.400	0.410	2,600,375	1,064,742	0.4095	4.100	4.050	4.150	4.000	4.100	260,038	4.0946	2.50%
2017-04-07	0	0.400	0.400	0.410	0.395	0.400	2,763,875	1,101,872	0.3987	4.000	4.000	4.100	3.950	4.000	276,388	3.9867	-1.23%
2017-04-06	0	0.405	0.400	0.405	0.400	0.415	4,480,000	1,809,600	0.4039	4.050	4.000	4.050	4.000	4.150	448,000	4.0393	-1.22%
2017-04-05	0	0.410	0.405	0.415	0.400	0.420	5,080,625	2,058,043	0.4051	4.100	4.050	4.150	4.000	4.200	508,062	4.0508	-2.38%
2017-04-03	0	0.420	0.415	0.420	0.410	0.425	1,019,625	428,747	0.4205	4.200	4.150	4.200	4.100	4.250	101,962	4.2049	0.00%
2017-03-31	0	0.420	0.420	0.430	0.380	0.425	10,640,000	4,330,200	0.4070	4.200	4.200	4.300	3.800	4.250	1,064,000	4.0697	0.00%
2017-03-30	0	0.420	0.420	0.425	0.415	0.430	1,961,375	831,750	0.4241	4.200	4.200	4.250	4.150	4.300	196,138	4.2406	1.20%
2017-03-29	0	0.415	0.410	0.425	0.405	0.425	3,160,250	1,312,497	0.4153	4.150	4.100	4.250	4.050	4.250	316,025	4.1531	2.47%
2017-03-28	0	0.405	0.400	0.410	0.400	0.420	8,240,000	3,335,600	0.4048	4.050	4.000	4.100	4.000	4.200	824,000	4.0481	-3.57%
2017-03-27	0	0.420	0.415	0.420	0.415	0.430	9,800,875	4,133,945	0.4218	4.200	4.150	4.200	4.150	4.300	980,088	4.2179	-4.55%
2017-03-24	0	0.440	0.430	0.440	0.430	0.450	285,000	125,475	0.4403	4.400	4.300	4.400	4.300	4.500	28,500	4.4026	1.15%
2017-03-23	0	0.435	0.430	0.445	0.435	0.450	1,480,625	659,262	0.4453	4.350	4.300	4.450	4.350	4.500	148,062	4.4526	-2.25%
2017-03-22	0	0.445	0.440	0.445	0.440	0.445	403,125	177,481	0.4403	4.450	4.400	4.450	4.400	4.450	40,312	4.4026	2.30%
2017-03-21	0	0.435	0.430	0.440	0.425	0.460	9,641,481	4,260,236	0.4419	4.350	4.300	4.400	4.250	4.600	964,148	4.4187	2.35%
2017-03-20	0	0.425	0.425	0.430	0.425	0.440	3,544,276	1,539,386	0.4343	4.250	4.250	4.300	4.250	4.400	354,428	4.3433	-3.41%
2017-03-17	0	0.440	0.440	0.450	0.440	0.480	8,480,000	3,935,600	0.4641	4.400	4.400	4.500	4.400	4.800	848,000	4.6410	-3.30%
2017-03-16	0	0.455	0.440	0.460	0.440	0.455	2,240,000	1,009,000	0.4504	4.550	4.400	4.600	4.400	4.550	224,000	4.5045	2.25%
2017-03-15	0	0.445	0.435	0.445	0.435	0.445	924,000	405,258	0.4386	4.450	4.350	4.450	4.350	4.450	92,400	4.3859	2.30%
2017-03-14	0	0.435	0.430	0.445	0.435	0.440	968,020	423,925	0.4379	4.350	4.300	4.450	4.350	4.400	96,802	4.3793	-1.14%
2017-03-13	0	0.440	0.435	0.440	0.425	0.445	3,400,556	1,476,823	0.4343	4.400	4.350	4.400	4.250	4.450	340,056	4.3429	3.53%
2017-03-10	0	0.425	0.420	0.425	0.415	0.445	6,160,437	2,602,984	0.4225	4.250	4.200	4.250	4.150	4.450	616,044	4.2253	-4.49%
2017-03-09	0	0.445	0.440	0.450	0.440	0.485	14,362,375	6,632,821	0.4618	4.450	4.400	4.500	4.400	4.850	1,436,238	4.6182	-3.26%
2017-03-08	0	0.460	0.460	0.465	0.395	0.470	21,001,875	9,377,615	0.4465	4.600	4.600	4.650	3.950	4.700	2,100,188	4.4651	15.00%
2017-03-07	0	0.400	0.395	0.400	0.400	0.410	11,200,000	4,502,600	0.4020	4.000	3.950	4.000	4.000	4.100	1,120,000	4.0202	-4.76%
2017-03-06	0	0.420	0.415	0.420	0.400	0.430	3,360,000	1,366,800	0.4068	4.200	4.150	4.200	4.000	4.300	336,000	4.0679	-1.18%
2017-03-03	0	0.425	0.420	0.425	0.385	0.435	13,369,941	5,492,896	0.4108	4.250	4.200	4.250	3.850	4.350	1,336,994	4.1084	-4.49%
2017-03-02	0	0.445	0.440	0.450	0.435	0.445	2,505,440	1,101,884	0.4398	4.450	4.400	4.500	4.350	4.450	250,544	4.3980	1.14%
2017-03-01	0	0.440	0.440	0.445	0.430	0.450	1,520,125	667,451	0.4391	4.400	4.400	4.450	4.300	4.500	152,012	4.3908	-2.22%
2017-02-28	0	0.450	0.445	0.450	0.440	0.455	520,000	234,200	0.4504	4.500	4.450	4.500	4.400	4.550	52,000	4.5038	1.12%
2017-02-27	0	0.445	0.445	0.450	0.440	0.450	3,720,023	1,656,409	0.4453	4.450	4.450	4.500	4.400	4.500	372,002	4.4527	-1.11%
2017-02-24	0	0.450	0.450	0.460	0.450	0.460	2,880,000	1,301,800	0.4520	4.500	4.500	4.600	4.500	4.600	288,000	4.5201	-3.23%
2017-02-23	0	0.465	0.460	0.480	0.460	0.465	323,687	149,807	0.4628	4.650	4.600	4.800	4.600	4.650	32,369	4.6281	0.00%
2017-02-22	0	0.465	0.460	0.465	0.450	0.470	1,080,375	495,561	0.4587	4.650	4.600	4.650	4.500	4.700	108,038	4.5869	3.33%
2017-02-21	0	0.450	0.450	0.455	0.450	0.460	3,560,000	1,618,400	0.4546	4.500	4.500	4.550	4.500	4.600	356,000	4.5461	-3.23%
2017-02-20	0	0.465	0.465	0.470	0.465	0.470	560,000	260,800	0.4657	4.650	4.650	4.700	4.650	4.700	56,000	4.6571	0.00%
2017-02-17	0	0.465	0.450	0.465	0.440	0.465	21,882,000	9,783,441	0.4471	4.650	4.500	4.650	4.400	4.650	2,188,200	4.4710	0.00%
2017-02-16	0	0.465	0.455	0.470	0.460	0.470	5,160,375	2,387,166	0.4626	4.650	4.550	4.700	4.600	4.700	516,038	4.6260	-1.06%
2017-02-15	0	0.470	0.465	0.475	0.460	0.480	3,008,975	1,413,055	0.4696	4.700	4.650	4.750	4.600	4.800	300,898	4.6961	-1.05%
2017-02-14	0	0.475	0.475	0.485	0.475	0.490	1,764,875	847,042	0.4799	4.750	4.750	4.850	4.750	4.900	176,488	4.7994	1.06%
2017-02-13	0	0.470	0.470	0.480	0.470	0.510	10,040,000	4,904,600	0.4885	4.700	4.700	4.800	4.700	5.100	1,004,000	4.8851	-7.84%
2017-02-10	0	0.510	0.500	0.510	0.490	0.510	3,360,000	1,683,600	0.5011	5.100	5.000	5.100	4.900	5.100	336,000	5.0107	4.08%
2017-02-09	0	0.490	0.485	0.495	0.455	0.520	22,160,000	11,001,600	0.4965	4.900	4.850	4.950	4.550	5.200	2,216,000	4.9646	-5.77%
2017-02-08	0	0.520	0.510	0.530	0.520	0.520	2,240,000	1,164,800	0.5200	5.200	5.100	5.300	5.200	5.200	224,000	5.2000	0.00%
2017-02-07	0	0.520	0.520	0.530	0.520	0.530	10,360,000	5,419,200	0.5231	5.200	5.200	5.300	5.200	5.300	1,036,000	5.2309	-1.89%
2017-02-06	0	0.530	0.520	0.540	0.530	0.540	3,680,002	1,956,401	0.5316	5.300	5.200	5.400	5.300	5.400	368,000	5.3163	0.00%
2017-02-03	0	0.530	0.530	0.540	0.530	0.550	5,920,000	3,172,400	0.5359	5.300	5.300	5.400	5.300	5.500	592,000	5.3588	0.00%
2017-02-02	0	0.530	0.520	0.530	0.520	0.530	320,000	168,400	0.5263	5.300	5.200	5.300	5.200	5.300	32,000	5.2625	-1.85%
2017-02-01	0	0.540	0.530	0.540	0.530	0.540	4,920,875	2,650,433	0.5386	5.400	5.300	5.400	5.300	5.400	492,088	5.3861	0.00%
2017-01-27	0	0.540	0.520	0.540	0.540	0.540	400,000	216,000	0.5400	5.400	5.200	5.400	5.400	5.400	40,000	5.4000	3.85%
2017-01-26	0	0.520	0.520	0.540	0.510	0.550	13,521,000	7,201,710	0.5326	5.200	5.200	5.400	5.100	5.500	1,352,100	5.3263	-1.89%
2017-01-25	0	0.530	0.520	0.540	0.475	0.560	39,099,953	21,063,559	0.5387	5.300	5.200	5.400	4.750	5.600	3,909,995	5.3871	11.58%
2017-01-24	0	0.475	0.470	0.480	0.470	0.475	2,080,000	985,400	0.4738	4.750	4.700	4.800	4.700	4.750	208,000	4.7375	0.00%
2017-01-23	0	0.475	0.470	0.480	0.445	0.475	6,280,000	2,910,400	0.4634	4.750	4.700	4.800	4.450	4.750	628,000	4.6344	5.56%
2017-01-20	0	0.450	0.440	0.450	0.435	0.450	800,000	354,600	0.4433	4.500	4.400	4.500	4.350	4.500	80,000	4.4325	0.00%
2017-01-19	0	0.450	0.435	0.450	0.435	0.455	361,156	161,885	0.4482	4.500	4.350	4.500	4.350	4.550	36,116	4.4824	2.27%
2017-01-18	0	0.440	0.435	0.450	0.435	0.445	761,914	334,632	0.4392	4.400	4.350	4.500	4.350	4.450	76,191	4.3920	1.15%
2017-01-17	0	0.435	0.435	0.445	0.425	0.455	2,600,000	1,134,400	0.4363	4.350	4.350	4.450	4.250	4.550	260,000	4.3631	3.57%
2017-01-16	0	0.420	0.415	0.435	0.420	0.425	360,000	151,600	0.4211	4.200	4.150	4.350	4.200	4.250	36,000	4.2111	-1.18%
2017-01-13	0	0.425	0.425	0.435	0.425	0.425	40,000	17,000	0.4250	4.250	4.250	4.350	4.250	4.250	4,000	4.2500	-3.41%
2017-01-12	0	0.440	0.430	0.440	-	-	968	401	0.4143	4.400	4.300	4.400	-	-	97	4.1426	0.00%
2017-01-11	0	0.440	0.440	0.450	0.440	0.440	400,000	179,200	0.4480	4.400	4.400	4.500	4.400	4.400	40,000	4.4800	0.00%
2017-01-10	0	0.440	0.430	0.440	0.425	0.440	880,000	380,000	0.4318	4.400	4.300	4.400	4.250	4.400	88,000	4.3182	0.00%
2017-01-09	0	0.440	0.430	0.445	0.420	0.445	2,380,000	1,028,800	0.4323	4.400	4.300	4.450	4.200	4.450	238,000	4.3227	-1.12%
2017-01-06	0	0.445	0.440	0.455	0.440	0.450	1,000,000	443,800	0.4438	4.450	4.400	4.550	4.400	4.500	100,000	4.4380	-1.11%
2017-01-05	0	0.450	0.445	0.455	0.445	0.470	4,881,093	2,219,665	0.4547	4.500	4.450	4.550	4.450	4.700	488,109	4.5475	-2.17%
2017-01-04	0	0.460	0.450	0.455	0.450	0.490	5,720,000	2,684,600	0.4693	4.600	4.500	4.550	4.500	4.900	572,000	4.6934	-5.15%
2017-01-03	0	0.485	0.480	0.485	0.480	0.570	20,166,662	10,409,183	0.5162	4.850	4.800	4.850	4.800	5.700	2,016,666	5.1616	-13.39%
2016-12-30	0	0.560	0.600	0.610	0.455	0.610	225,361,250	118,123,383	0.5242	5.600	6.000	6.100	4.550	6.100	22,536,125	5.2415	21.74%
2016-12-29	0	0.460	0.460	0.470	0.415	0.475	27,321,625	12,231,531	0.4477	4.600	4.600	4.700	4.150	4.750	2,732,162	4.4769	6.98%
2016-12-28	0	0.430	0.420	0.430	0.370	0.450	42,400,000	17,292,200	0.4078	4.300	4.200	4.300	3.700	4.500	4,240,000	4.0783	8.86%
2016-12-23	0	0.395	0.390	0.395	0.380	0.410	9,285,539	3,661,502	0.3943	3.950	3.900	3.950	3.800	4.100	928,554	3.9432	-1.25%
2016-12-22	0	0.400	0.400	0.405	0.395	0.410	2,520,000	1,007,400	0.3998	4.000	4.000	4.050	3.950	4.100	252,000	3.9976	-2.44%
2016-12-21	0	0.410	0.405	0.410	0.405	0.415	2,440,000	998,200	0.4091	4.100	4.050	4.100	4.050	4.150	244,000	4.0910	-1.20%
2016-12-20	0	0.415	0.415	0.420	0.400	0.435	5,642,125	2,364,636	0.4191	4.150	4.150	4.200	4.000	4.350	564,212	4.1910	-2.35%
2016-12-19	0	0.425	0.425	0.430	0.420	0.470	5,880,000	2,525,000	0.4294	4.250	4.250	4.300	4.200	4.700	588,000	4.2942	-9.57%
2016-12-16	0	0.470	0.470	0.475	0.460	0.480	2,160,000	1,015,800	0.4703	4.700	4.700	4.750	4.600	4.800	216,000	4.7028	4.44%
2016-12-15	0	0.450	0.440	0.460	0.430	0.450	3,080,000	1,362,200	0.4423	4.500	4.400	4.600	4.300	4.500	308,000	4.4227	4.65%
2016-12-14	0	0.430	0.425	0.440	0.430	0.440	5,241,883	2,279,362	0.4348	4.300	4.250	4.400	4.300	4.400	524,188	4.3484	2.38%
2016-12-13	0	0.420	0.410	0.425	0.400	0.445	7,360,375	3,057,946	0.4155	4.200	4.100	4.250	4.000	4.450	736,038	4.1546	-2.33%
2016-12-12	0	0.430	0.425	0.435	0.400	0.465	10,000,250	4,264,502	0.4264	4.300	4.250	4.350	4.000	4.650	1,000,025	4.2644	-7.53%
2016-12-09	0	0.465	0.455	0.465	0.460	0.480	1,684,000	784,980	0.4661	4.650	4.550	4.650	4.600	4.800	168,400	4.6614	-4.12%
2016-12-08	0	0.485	0.480	0.490	0.480	0.490	1,285,875	619,502	0.4818	4.850	4.800	4.900	4.800	4.900	128,588	4.8177	-2.02%
2016-12-07	0	0.495	0.490	0.500	0.490	0.495	1,160,000	568,800	0.4903	4.950	4.900	5.000	4.900	4.950	116,000	4.9034	2.06%
2016-12-06	0	0.485	0.485	0.490	0.485	0.500	1,200,375	587,776	0.4897	4.850	4.850	4.900	4.850	5.000	120,038	4.8966	-3.00%
2016-12-05	0	0.500	0.495	0.510	0.490	0.510	1,200,000	600,800	0.5007	5.000	4.950	5.100	4.900	5.100	120,000	5.0067	0.00%
2016-12-02	0	0.500	0.495	0.500	0.495	0.510	2,320,000	1,161,800	0.5008	5.000	4.950	5.000	4.950	5.100	232,000	5.0078	-1.96%
2016-12-01	0	0.510	0.500	0.510	0.485	0.510	5,400,750	2,695,953	0.4992	5.100	5.000	5.100	4.850	5.100	540,075	4.9918	6.25%
2016-11-30	0	0.480	0.480	0.490	0.455	0.485	3,800,000	1,776,000	0.4674	4.800	4.800	4.900	4.550	4.850	380,000	4.6737	3.23%
2016-11-29	0	0.465	0.460	0.470	0.460	0.490	10,720,193	5,053,484	0.4714	4.650	4.600	4.700	4.600	4.900	1,072,019	4.7140	-4.12%
2016-11-28	0	0.485	0.480	0.490	0.470	0.510	16,160,000	7,959,000	0.4925	4.850	4.800	4.900	4.700	5.100	1,616,000	4.9251	1.04%
2016-11-25	0	0.480	0.475	0.495	0.480	0.510	5,550,000	2,740,200	0.4937	4.800	4.750	4.950	4.800	5.100	555,000	4.9373	-4.00%
2016-11-24	0	0.500	0.500	0.510	0.495	0.520	5,000,500	2,530,245	0.5060	5.000	5.000	5.100	4.950	5.200	500,050	5.0600	-5.66%
2016-11-23	0	0.530	0.520	0.530	0.530	0.540	480,000	254,800	0.5308	5.300	5.200	5.300	5.300	5.400	48,000	5.3083	0.00%
2016-11-22	0	0.530	0.520	0.530	0.520	0.530	2,680,003	1,398,401	0.5218	5.300	5.200	5.300	5.200	5.300	268,000	5.2179	1.92%
2016-11-21	0	0.520	0.520	0.540	0.520	0.540	2,053,000	1,073,075	0.5227	5.200	5.200	5.400	5.200	5.400	205,300	5.2269	-1.89%
2016-11-18	0	0.530	0.530	0.540	0.520	0.530	1,520,375	801,785	0.5274	5.300	5.300	5.400	5.200	5.300	152,038	5.2736	1.92%
2016-11-17	0	0.520	0.520	0.530	0.510	0.540	3,360,375	1,779,781	0.5296	5.200	5.200	5.300	5.100	5.400	336,038	5.2964	1.96%
2016-11-16	0	0.510	0.500	0.510	0.510	0.530	1,680,000	860,800	0.5124	5.100	5.000	5.100	5.100	5.300	168,000	5.1238	0.00%
2016-11-15	0	0.510	0.500	0.510	0.500	0.510	3,387,856	1,706,993	0.5039	5.100	5.000	5.100	5.000	5.100	338,786	5.0386	0.00%
2016-11-14	0	0.510	0.510	0.520	0.510	0.520	480,062	247,829	0.5162	5.100	5.100	5.200	5.100	5.200	48,006	5.1624	-1.92%
2016-11-11	0	0.520	0.520	0.530	0.520	0.540	1,320,000	689,200	0.5221	5.200	5.200	5.300	5.200	5.400	132,000	5.2212	0.00%
2016-11-10	0	0.520	0.520	0.530	0.510	0.540	3,480,000	1,821,200	0.5233	5.200	5.200	5.300	5.100	5.400	348,000	5.2333	4.00%
2016-11-09	0	0.500	0.500	0.520	0.500	0.560	10,840,000	5,626,400	0.5190	5.000	5.000	5.200	5.000	5.600	1,084,000	5.1904	-9.09%
2016-11-08	0	0.550	0.540	0.560	0.550	0.570	240,250	134,127	0.5583	5.500	5.400	5.600	5.500	5.700	24,025	5.5828	0.00%
2016-11-07	0	0.550	0.550	0.560	0.540	0.560	4,164,750	2,326,025	0.5585	5.500	5.500	5.600	5.400	5.600	416,475	5.5850	0.00%
2016-11-04	0	0.550	0.540	0.550	0.540	0.560	1,160,000	638,400	0.5503	5.500	5.400	5.500	5.400	5.600	116,000	5.5034	1.85%
2016-11-03	0	0.540	0.540	0.550	0.540	0.560	4,480,000	2,474,000	0.5522	5.400	5.400	5.500	5.400	5.600	448,000	5.5223	-1.82%
2016-11-02	0	0.550	0.540	0.550	0.530	0.550	3,160,000	1,714,800	0.5427	5.500	5.400	5.500	5.300	5.500	316,000	5.4266	-1.79%
2016-11-01	0	0.560	0.550	0.560	0.530	0.560	11,309,210	6,143,852	0.5433	5.600	5.500	5.600	5.300	5.600	1,130,921	5.4326	0.00%
2016-10-31	0	0.560	0.560	0.570	0.520	0.570	5,000,375	2,730,587	0.5461	5.600	5.600	5.700	5.200	5.700	500,038	5.4608	3.70%
2016-10-28	0	0.540	0.530	0.540	0.500	0.550	13,040,093	6,880,845	0.5277	5.400	5.300	5.400	5.000	5.500	1,304,009	5.2767	9.09%
2016-10-27	0	0.495	0.495	0.500	0.490	0.530	24,320,000	12,174,400	0.5006	4.950	4.950	5.000	4.900	5.300	2,432,000	5.0059	-6.60%
2016-10-26	0	0.530	0.530	0.540	0.530	0.560	2,720,000	1,472,400	0.5413	5.300	5.300	5.400	5.300	5.600	272,000	5.4132	-1.85%
2016-10-25	0	0.540	0.530	0.550	0.540	0.590	7,200,500	3,997,265	0.5551	5.400	5.300	5.500	5.400	5.900	720,050	5.5514	-1.82%
2016-10-24	0	0.550	0.550	0.570	0.550	0.570	840,000	472,400	0.5624	5.500	5.500	5.700	5.500	5.700	84,000	5.6238	-3.51%
2016-10-20	0	0.570	0.560	0.580	0.540	0.590	4,881,250	2,780,262	0.5696	5.700	5.600	5.800	5.400	5.900	488,125	5.6958	5.56%
2016-10-19	0	0.540	0.530	0.550	0.520	0.570	11,160,000	6,065,600	0.5435	5.400	5.300	5.500	5.200	5.700	1,116,000	5.4351	-5.26%
2016-10-18	0	0.570	0.570	0.580	0.570	0.600	2,440,125	1,402,066	0.5746	5.700	5.700	5.800	5.700	6.000	244,012	5.7459	-5.00%
2016-10-17	0	0.600	0.580	0.600	0.570	0.600	5,600,000	3,320,000	0.5929	6.000	5.800	6.000	5.700	6.000	560,000	5.9286	1.69%
2016-10-14	0	0.590	0.580	0.590	0.580	0.640	16,547,250	9,956,985	0.6017	5.900	5.800	5.900	5.800	6.400	1,654,725	6.0173	-6.35%
2016-10-13	0	0.630	0.620	0.640	0.610	0.680	20,080,250	12,866,557	0.6408	6.300	6.200	6.400	6.100	6.800	2,008,025	6.4076	-7.35%
2016-10-12	0	0.680	0.680	0.690	0.670	0.740	35,552,090	24,600,309	0.6920	6.800	6.800	6.900	6.700	7.400	3,555,209	6.9195	0.00%
2016-10-11	0	0.680	0.670	0.680	0.520	0.700	92,192,713	58,448,339	0.6340	6.800	6.700	6.800	5.200	7.000	9,219,271	6.3398	30.77%
2016-10-07	0	0.520	0.520	0.530	0.460	0.540	33,205,199	16,962,501	0.5108	5.200	5.200	5.300	4.600	5.400	3,320,520	5.1084	8.33%
2016-10-06	0	0.480	0.475	0.480	0.430	0.630	80,115,182	40,593,910	0.5067	4.800	4.750	4.800	4.300	6.300	8,011,518	5.0669	-17.24%
2016-10-05	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-10-04	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-10-03	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-09-30	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-09-29	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-09-28	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-09-27	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-09-26	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-09-23	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-09-22	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-09-21	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-09-20	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-09-19	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-09-15	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-09-14	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-09-13	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-09-12	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-09-09	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-09-08	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-09-07	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-09-06	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-09-05	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-09-02	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-09-01	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-08-31	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-08-30	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-08-29	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2016-08-26	0	0.580	0.570	0.580	0.510	0.590	18,680,000	10,497,200	0.5619	5.800	5.700	5.800	5.100	5.900	1,868,000	5.6195	3.57%
2016-08-25	0	0.560	0.550	0.560	0.550	0.570	1,856,250	1,033,650	0.5568	5.600	5.500	5.600	5.500	5.700	185,625	5.5685	0.00%
2016-08-24	0	0.560	0.550	0.560	0.560	0.570	2,282,037	1,283,038	0.5622	5.600	5.500	5.600	5.600	5.700	228,204	5.6223	1.82%
2016-08-23	0	0.550	0.550	0.560	0.540	0.560	16,340,625	9,012,325	0.5515	5.500	5.500	5.600	5.400	5.600	1,634,062	5.5153	1.85%
2016-08-22	0	0.540	0.530	0.540	0.530	0.570	23,321,500	12,768,765	0.5475	5.400	5.300	5.400	5.300	5.700	2,332,150	5.4751	3.85%
2016-08-19	0	0.520	0.520	0.530	0.510	0.540	12,333,125	6,510,925	0.5279	5.200	5.200	5.300	5.100	5.400	1,233,312	5.2792	0.00%
2016-08-18	0	0.520	0.510	0.520	0.500	0.540	10,503,990	5,414,478	0.5155	5.200	5.100	5.200	5.000	5.400	1,050,399	5.1547	-1.89%
2016-08-17	0	0.530	0.530	0.540	0.520	0.560	15,160,375	8,113,387	0.5352	5.300	5.300	5.400	5.200	5.600	1,516,038	5.3517	-5.36%
2016-08-16	0	0.560	0.560	0.570	0.540	0.580	21,614,500	12,040,600	0.5571	5.600	5.600	5.700	5.400	5.800	2,161,450	5.5706	-5.08%
2016-08-15	0	0.590	0.580	0.590	0.570	0.610	21,397,875	12,547,490	0.5864	5.900	5.800	5.900	5.700	6.100	2,139,788	5.8639	3.51%
2016-08-12	0	0.570	0.570	0.580	0.560	0.590	9,411,075	5,412,332	0.5751	5.700	5.700	5.800	5.600	5.900	941,108	5.7510	-1.72%
2016-08-11	0	0.580	0.570	0.590	0.560	0.620	36,393,461	21,581,410	0.5930	5.800	5.700	5.900	5.600	6.200	3,639,346	5.9300	-4.92%
2016-08-10	0	0.610	0.600	0.610	0.580	0.620	58,025,250	35,127,450	0.6054	6.100	6.000	6.100	5.800	6.200	5,802,525	6.0538	3.39%
2016-08-09	0	0.590	0.590	0.600	0.520	0.600	76,457,400	43,616,912	0.5705	5.900	5.900	6.000	5.200	6.000	7,645,740	5.7047	13.46%
2016-08-08	0	0.520	0.510	0.520	0.510	0.560	16,224,356	8,508,955	0.5245	5.200	5.100	5.200	5.100	5.600	1,622,436	5.2446	-5.45%
2016-08-05	0	0.550	0.550	0.560	0.510	0.550	17,240,390	9,255,786	0.5369	5.500	5.500	5.600	5.100	5.500	1,724,039	5.3687	3.77%
2016-08-04	0	0.530	0.530	0.540	0.520	0.540	10,532,817	5,642,958	0.5358	5.300	5.300	5.400	5.200	5.400	1,053,282	5.3575	0.00%
2016-08-03	0	0.530	0.530	0.540	0.510	0.570	57,623,477	31,220,057	0.5418	5.300	5.300	5.400	5.100	5.700	5,762,348	5.4179	3.92%
2016-08-01	0	0.510	0.495	0.510	0.490	0.520	27,601,568	14,108,968	0.5112	5.100	4.950	5.100	4.900	5.200	2,760,157	5.1117	3.03%
2016-07-29	0	0.495	0.490	0.495	0.480	0.520	24,001,411	11,786,854	0.4911	4.950	4.900	4.950	4.800	5.200	2,400,141	4.9109	1.02%
2016-07-28	0	0.490	0.490	0.495	0.430	0.500	28,624,039	13,623,187	0.4759	4.900	4.900	4.950	4.300	5.000	2,862,404	4.7594	18.07%
2016-07-27	0	0.415	0.415	0.420	0.415	0.435	5,965,032	2,552,444	0.4279	4.150	4.150	4.200	4.150	4.350	596,503	4.2790	-3.49%
2016-07-26	0	0.430	0.425	0.430	0.410	0.435	4,200,000	1,786,000	0.4252	4.300	4.250	4.300	4.100	4.350	420,000	4.2524	4.88%
2016-07-25	0	0.410	0.405	0.415	0.405	0.410	2,522,373	1,028,115	0.4076	4.100	4.050	4.150	4.050	4.100	252,237	4.0760	-1.20%
2016-07-22	0	0.415	0.415	0.420	0.415	0.425	1,920,000	803,000	0.4182	4.150	4.150	4.200	4.150	4.250	192,000	4.1823	-2.35%
2016-07-21	0	0.425	0.420	0.430	0.420	0.425	4,320,000	1,825,600	0.4226	4.250	4.200	4.300	4.200	4.250	432,000	4.2259	1.19%
2016-07-20	0	0.420	0.420	0.425	0.415	0.430	10,400,005	4,381,201	0.4213	4.200	4.200	4.250	4.150	4.300	1,040,000	4.2127	-2.33%
2016-07-19	0	0.430	0.430	0.440	0.430	0.445	2,221,937	974,594	0.4386	4.300	4.300	4.400	4.300	4.450	222,194	4.3862	-2.27%
2016-07-18	0	0.440	0.435	0.440	0.415	0.440	9,403,125	4,002,328	0.4256	4.400	4.350	4.400	4.150	4.400	940,312	4.2564	2.33%
2016-07-15	0	0.430	0.425	0.430	0.420	0.445	23,880,250	10,216,502	0.4278	4.300	4.250	4.300	4.200	4.450	2,388,025	4.2782	-2.27%
2016-07-14	0	0.440	0.440	0.455	0.440	0.455	1,403,112	632,138	0.4505	4.400	4.400	4.550	4.400	4.550	140,311	4.5053	-3.30%
2016-07-13	0	0.455	0.450	0.455	0.430	0.455	6,450,000	2,875,150	0.4458	4.550	4.500	4.550	4.300	4.550	645,000	4.4576	0.00%
2016-07-12	0	0.455	0.450	0.460	0.450	0.470	15,067,655	6,970,905	0.4626	4.550	4.500	4.600	4.500	4.700	1,506,766	4.6264	1.11%
2016-07-11	0	0.450	0.450	0.455	0.430	0.455	8,517,847	3,788,155	0.4447	4.500	4.500	4.550	4.300	4.550	851,785	4.4473	5.88%
2016-07-08	0	0.425	0.420	0.430	0.410	0.435	675,625	284,659	0.4213	4.250	4.200	4.300	4.100	4.350	67,562	4.2133	-1.16%
2016-07-07	0	0.430	0.430	0.435	0.430	0.450	3,447,652	1,506,413	0.4369	4.300	4.300	4.350	4.300	4.500	344,765	4.3694	-1.15%
2016-07-06	0	0.435	0.430	0.440	0.425	0.470	11,645,000	5,190,700	0.4457	4.350	4.300	4.400	4.250	4.700	1,164,500	4.4574	0.00%
2016-07-05	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2016-07-04	0	0.435	0.435	0.445	0.395	0.445	10,048,187	4,241,588	0.4221	4.350	4.350	4.450	3.950	4.450	1,004,819	4.2212	10.13%
2016-06-30	0	0.395	0.390	0.400	0.395	0.400	1,346,250	532,359	0.3954	3.950	3.900	4.000	3.950	4.000	134,625	3.9544	-1.25%
2016-06-29	0	0.400	0.395	0.400	0.390	0.400	1,565,062	621,872	0.3973	4.000	3.950	4.000	3.900	4.000	156,506	3.9735	0.00%
2016-06-28	0	0.400	0.390	0.400	0.375	0.400	4,080,000	1,607,800	0.3941	4.000	3.900	4.000	3.750	4.000	408,000	3.9407	5.26%
2016-06-27	0	0.380	0.375	0.380	0.370	0.380	3,885,385	1,463,511	0.3767	3.800	3.750	3.800	3.700	3.800	388,538	3.7667	0.00%
2016-06-24	0	0.380	0.380	0.390	0.375	0.405	14,920,000	5,860,200	0.3928	3.800	3.800	3.900	3.750	4.050	1,492,000	3.9277	0.00%
2016-06-23	0	0.380	0.380	0.390	0.380	0.395	2,400,000	919,800	0.3833	3.800	3.800	3.900	3.800	3.950	240,000	3.8325	-3.80%
2016-06-22	0	0.395	0.390	0.395	0.385	0.405	440,387	173,743	0.3945	3.950	3.900	3.950	3.850	4.050	44,039	3.9452	-1.25%
2016-06-21	0	0.400	0.395	0.405	0.370	0.405	5,920,000	2,347,400	0.3965	4.000	3.950	4.050	3.700	4.050	592,000	3.9652	2.56%
2016-06-20	0	0.390	0.380	0.400	0.360	0.410	10,030,125	3,907,046	0.3895	3.900	3.800	4.000	3.600	4.100	1,003,012	3.8953	9.86%
2016-06-17	0	0.355	0.350	0.365	0.350	0.370	1,760,000	632,800	0.3595	3.550	3.500	3.650	3.500	3.700	176,000	3.5955	-4.05%
2016-06-16	0	0.370	0.360	0.370	0.370	0.370	280,875	103,897	0.3699	3.700	3.600	3.700	3.700	3.700	28,088	3.6990	0.00%
2016-06-15	0	0.370	0.370	0.375	0.360	0.375	3,240,750	1,191,855	0.3678	3.700	3.700	3.750	3.600	3.750	324,075	3.6777	5.71%
2016-06-14	0	0.350	0.350	0.360	0.340	0.380	4,400,500	1,578,976	0.3588	3.500	3.500	3.600	3.400	3.800	440,050	3.5882	-7.89%
2016-06-13	0	0.380	0.380	0.385	0.375	0.390	2,950,000	1,117,400	0.3788	3.800	3.800	3.850	3.750	3.900	295,000	3.7878	-2.56%
2016-06-10	0	0.390	0.385	0.395	0.385	0.400	3,165,000	1,238,862	0.3914	3.900	3.850	3.950	3.850	4.000	316,500	3.9143	-4.88%
2016-06-08	0	0.410	0.405	0.410	0.400	0.420	10,520,250	4,270,896	0.4060	4.100	4.050	4.100	4.000	4.200	1,052,025	4.0597	1.23%
2016-06-07	0	0.405	0.400	0.405	0.375	0.405	7,040,968	2,766,763	0.3930	4.050	4.000	4.050	3.750	4.050	704,097	3.9295	2.53%
2016-06-06	0	0.395	0.380	0.395	0.400	0.400	2,560,000	1,024,000	0.4000	3.950	3.800	3.950	4.000	4.000	256,000	4.0000	1.28%
2016-06-03	0	0.390	0.385	0.395	0.385	0.390	2,080,000	810,600	0.3897	3.900	3.850	3.950	3.850	3.900	208,000	3.8971	2.63%
2016-06-02	0	0.380	0.375	0.385	0.370	0.390	6,720,000	2,558,600	0.3807	3.800	3.750	3.850	3.700	3.900	672,000	3.8074	-3.80%
2016-06-01	0	0.395	0.390	0.395	0.390	0.410	12,969,625	5,138,551	0.3962	3.950	3.900	3.950	3.900	4.100	1,296,962	3.9620	-5.95%
2016-05-31	0	0.420	0.410	0.420	0.405	0.430	8,653,500	3,574,115	0.4130	4.200	4.100	4.200	4.050	4.300	865,350	4.1303	2.44%
2016-05-30	0	0.410	0.410	0.415	0.405	0.440	6,920,000	2,912,400	0.4209	4.100	4.100	4.150	4.050	4.400	692,000	4.2087	0.00%
2016-05-27	0	0.410	0.405	0.415	0.395	0.430	7,655,000	3,210,075	0.4193	4.100	4.050	4.150	3.950	4.300	765,500	4.1934	3.80%
2016-05-26	0	0.395	0.390	0.400	0.380	0.400	3,160,375	1,232,542	0.3900	3.950	3.900	4.000	3.800	4.000	316,038	3.9000	-2.47%
2016-05-25	0	0.405	0.405	0.410	0.395	0.435	14,448,750	6,072,900	0.4203	4.050	4.050	4.100	3.950	4.350	1,444,875	4.2031	1.25%
2016-05-24	0	0.400	0.395	0.405	0.370	0.405	5,810,000	2,281,350	0.3927	4.000	3.950	4.050	3.700	4.050	581,000	3.9266	8.11%
2016-05-23	0	0.370	0.365	0.375	0.365	0.385	4,360,000	1,624,000	0.3725	3.700	3.650	3.750	3.650	3.850	436,000	3.7248	-3.90%
2016-05-20	0	0.385	0.385	0.390	0.340	0.395	33,600,000	12,611,800	0.3754	3.850	3.850	3.900	3.400	3.950	3,360,000	3.7535	13.24%
2016-05-19	0	0.340	0.335	0.340	0.340	0.430	73,894,625	27,293,899	0.3694	3.400	3.350	3.400	3.400	4.300	7,389,462	3.6936	-20.93%
2016-05-18	0	0.430	0.430	0.435	0.425	0.450	9,171,684	3,993,186	0.4354	4.300	4.300	4.350	4.250	4.500	917,168	4.3538	-4.44%
2016-05-17	0	0.450	0.440	0.450	0.435	0.465	9,644,457	4,347,358	0.4508	4.500	4.400	4.500	4.350	4.650	964,446	4.5076	1.12%
2016-05-16	0	0.445	0.445	0.450	0.440	0.485	22,961,250	10,446,331	0.4550	4.450	4.450	4.500	4.400	4.850	2,296,125	4.5495	-4.30%
2016-05-13	0	0.465	0.465	0.470	0.440	0.530	63,748,484	31,272,002	0.4906	4.650	4.650	4.700	4.400	5.300	6,374,848	4.9055	-5.10%
2016-05-12	0	0.490	0.485	0.490	0.430	0.495	45,021,825	21,373,157	0.4747	4.900	4.850	4.900	4.300	4.950	4,502,182	4.7473	11.36%
2016-05-11	0	0.440	0.440	0.445	0.385	0.445	44,825,875	19,169,097	0.4276	4.400	4.400	4.450	3.850	4.450	4,482,588	4.2763	4.76%
2016-05-10	0	0.420	0.415	0.420	0.360	0.450	120,301,125	50,165,201	0.4170	4.200	4.150	4.200	3.600	4.500	12,030,112	4.1700	6.33%
2016-05-09	0	0.395	0.395	0.400	0.295	0.400	115,980,000	42,220,600	0.3640	3.950	3.950	4.000	2.950	4.000	11,598,000	3.6403	33.90%
2016-05-06	0	0.295	0.280	0.300	0.250	0.300	16,544,662	4,665,485	0.2820	2.950	2.800	3.000	2.500	3.000	1,654,466	2.8199	3.51%
2016-05-05	0	0.285	0.270	0.290	0.255	0.315	35,516,875	10,543,925	0.2969	2.850	2.700	2.900	2.550	3.150	3,551,688	2.9687	7.55%
2016-05-04	0	0.265	0.265	0.270	0.230	0.275	30,360,000	7,783,400	0.2564	2.650	2.650	2.700	2.300	2.750	3,036,000	2.5637	15.72%
2016-05-03	0	0.229	0.225	0.230	0.221	0.230	3,770,000	864,540	0.2293	2.290	2.250	2.300	2.210	2.300	377,000	2.2932	2.23%
2016-04-29	0	0.224	0.220	0.225	0.220	0.224	440,000	98,040	0.2228	2.240	2.200	2.250	2.200	2.240	44,000	2.2282	-0.88%
2016-04-28	0	0.226	0.225	0.229	0.221	0.230	2,760,875	631,792	0.2288	2.260	2.250	2.290	2.210	2.300	276,088	2.2884	2.73%
2016-04-27	0	0.220	0.216	0.220	0.213	0.233	3,201,000	699,656	0.2186	2.200	2.160	2.200	2.130	2.330	320,100	2.1857	-3.51%
2016-04-26	0	0.228	0.225	0.228	0.219	0.231	1,481,202	336,178	0.2270	2.280	2.250	2.280	2.190	2.310	148,120	2.2696	1.33%
2016-04-25	0	0.225	0.221	0.224	0.220	0.225	680,000	150,400	0.2212	2.250	2.210	2.240	2.200	2.250	68,000	2.2118	-2.17%
2016-04-22	0	0.230	0.227	0.230	0.229	0.235	737,250	169,565	0.2300	2.300	2.270	2.300	2.290	2.350	73,725	2.3000	0.88%
2016-04-21	0	0.228	0.228	0.233	0.217	0.226	5,568,881	1,247,630	0.2240	2.280	2.280	2.330	2.170	2.260	556,888	2.2404	4.59%
2016-04-20	0	0.218	0.218	0.220	0.217	0.225	3,440,000	758,080	0.2204	2.180	2.180	2.200	2.170	2.250	344,000	2.2037	-3.11%
2016-04-19	0	0.225	0.223	0.225	0.220	0.230	8,000,156	1,802,993	0.2254	2.250	2.230	2.250	2.200	2.300	800,016	2.2537	-2.60%
2016-04-18	0	0.231	0.230	0.237	0.230	0.238	3,320,000	779,000	0.2346	2.310	2.300	2.370	2.300	2.380	332,000	2.3464	-2.94%
2016-04-15	0	0.238	0.235	0.240	0.222	0.238	10,282,225	2,377,266	0.2312	2.380	2.350	2.400	2.220	2.380	1,028,222	2.3120	5.78%
2016-04-14	0	0.225	0.225	0.229	0.225	0.227	2,400,000	542,160	0.2259	2.250	2.250	2.290	2.250	2.270	240,000	2.2590	-0.44%
2016-04-13	0	0.226	0.226	0.233	0.225	0.234	1,680,062	386,293	0.2299	2.260	2.260	2.330	2.250	2.340	168,006	2.2993	0.44%
2016-04-12	0	0.225	0.220	0.230	0.220	0.225	927,875	206,780	0.2229	2.250	2.200	2.300	2.200	2.250	92,788	2.2285	0.90%
2016-04-11	0	0.223	0.222	0.228	0.215	0.230	8,280,000	1,839,240	0.2221	2.230	2.220	2.280	2.150	2.300	828,000	2.2213	-5.51%
2016-04-08	0	0.236	0.229	0.236	0.228	0.236	2,869,778	659,294	0.2297	2.360	2.290	2.360	2.280	2.360	286,978	2.2974	0.00%
2016-04-07	0	0.236	0.236	0.245	0.236	0.250	680,000	163,680	0.2407	2.360	2.360	2.450	2.360	2.500	68,000	2.4071	-4.07%
2016-04-06	0	0.246	0.246	0.250	0.246	0.260	2,123,937	540,723	0.2546	2.460	2.460	2.500	2.460	2.600	212,394	2.5459	-1.20%
2016-04-05	0	0.249	0.245	0.249	0.249	0.255	4,400,000	1,111,480	0.2526	2.490	2.450	2.490	2.490	2.550	440,000	2.5261	1.63%
2016-04-01	0	0.245	0.243	0.248	0.240	0.245	600,577	145,015	0.2415	2.450	2.430	2.480	2.400	2.450	60,058	2.4146	-2.00%
2016-03-31	0	0.250	0.244	0.250	0.234	0.250	1,975,625	484,223	0.2451	2.500	2.440	2.500	2.340	2.500	197,562	2.4510	5.04%
2016-03-30	0	0.238	0.232	0.244	0.228	0.248	4,282,250	1,013,983	0.2368	2.380	2.320	2.440	2.280	2.480	428,225	2.3679	4.39%
2016-03-29	0	0.228	0.222	0.229	0.221	0.230	7,280,000	1,639,600	0.2252	2.280	2.220	2.290	2.210	2.300	728,000	2.2522	-5.00%
2016-03-24	0	0.240	0.240	0.250	0.240	0.248	2,441,750	597,860	0.2448	2.400	2.400	2.500	2.400	2.480	244,175	2.4485	-3.23%
2016-03-23	0	0.248	0.248	0.249	0.248	0.255	3,840,000	970,080	0.2526	2.480	2.480	2.490	2.480	2.550	384,000	2.5263	-2.75%
2016-03-22	0	0.255	0.246	0.255	0.240	0.255	5,840,000	1,466,880	0.2512	2.550	2.460	2.550	2.400	2.550	584,000	2.5118	6.25%
2016-03-21	0	0.240	0.235	0.241	0.234	0.265	24,601,625	6,107,450	0.2483	2.400	2.350	2.410	2.340	2.650	2,460,162	2.4825	-14.29%
2016-03-18	0	0.280	0.265	0.280	0.260	0.285	6,080,018	1,660,204	0.2731	2.800	2.650	2.800	2.600	2.850	608,002	2.7306	7.69%
2016-03-17	0	0.260	0.260	0.270	0.255	0.270	6,550,250	1,710,610	0.2612	2.600	2.600	2.700	2.550	2.700	655,025	2.6115	-3.70%
2016-03-16	0	0.270	0.265	0.270	0.260	0.270	2,160,000	570,800	0.2643	2.700	2.650	2.700	2.600	2.700	216,000	2.6426	-3.57%
2016-03-15	0	0.280	0.275	0.290	0.275	0.295	2,960,000	837,000	0.2828	2.800	2.750	2.900	2.750	2.950	296,000	2.8277	-3.45%
2016-03-14	0	0.290	0.285	0.295	0.280	0.300	1,880,375	551,301	0.2932	2.900	2.850	2.950	2.800	3.000	188,038	2.9319	1.75%
2016-03-11	0	0.285	0.285	0.290	0.280	0.280	920,000	257,600	0.2800	2.850	2.850	2.900	2.800	2.800	92,000	2.8000	-1.72%
2016-03-10	0	0.290	0.280	0.290	0.280	0.290	1,800,000	510,600	0.2837	2.900	2.800	2.900	2.800	2.900	180,000	2.8367	-1.69%
2016-03-09	0	0.295	0.285	0.295	0.280	0.300	1,040,000	299,200	0.2877	2.950	2.850	2.950	2.800	3.000	104,000	2.8769	0.00%
2016-03-08	0	0.295	0.290	0.300	0.285	0.300	5,050,000	1,497,100	0.2965	2.950	2.900	3.000	2.850	3.000	505,000	2.9646	1.72%
2016-03-07	0	0.290	0.290	0.300	0.290	0.310	6,523,125	1,931,443	0.2961	2.900	2.900	3.000	2.900	3.100	652,312	2.9609	3.57%
2016-03-04	0	0.280	0.275	0.280	0.275	0.335	24,720,000	7,679,600	0.3107	2.800	2.750	2.800	2.750	3.350	2,472,000	3.1066	-6.67%
2016-03-03	0	0.300	0.295	0.300	0.241	0.310	17,840,500	5,197,340	0.2913	3.000	2.950	3.000	2.410	3.100	1,784,050	2.9132	17.65%
2016-03-02	0	0.255	0.250	0.255	0.255	0.265	560,375	144,890	0.2586	2.550	2.500	2.550	2.550	2.650	56,038	2.5856	0.00%
2016-03-01	0	0.255	0.250	0.260	0.232	0.255	3,410,000	834,580	0.2447	2.550	2.500	2.600	2.320	2.550	341,000	2.4474	6.25%
2016-02-29	0	0.240	0.235	0.240	0.234	0.260	2,760,000	678,680	0.2459	2.400	2.350	2.400	2.340	2.600	276,000	2.4590	-9.43%
2016-02-26	0	0.265	0.260	0.265	0.260	0.280	9,881,468	2,631,554	0.2663	2.650	2.600	2.650	2.600	2.800	988,147	2.6631	-5.36%
2016-02-25	0	0.280	0.280	0.290	0.280	0.305	19,880,375	5,917,101	0.2976	2.800	2.800	2.900	2.800	3.050	1,988,038	2.9764	-6.67%
2016-02-24	0	0.300	0.300	0.310	0.275	0.310	16,840,318	5,026,289	0.2985	3.000	3.000	3.100	2.750	3.100	1,684,032	2.9847	5.26%
2016-02-23	0	0.285	0.285	0.290	0.240	0.300	17,686,250	4,642,717	0.2625	2.850	2.850	2.900	2.400	3.000	1,768,625	2.6250	18.75%
2016-02-22	0	0.240	0.240	0.243	0.227	0.245	14,760,000	3,478,720	0.2357	2.400	2.400	2.430	2.270	2.450	1,476,000	2.3569	6.67%
2016-02-19	0	0.225	0.225	0.229	0.215	0.225	12,080,750	2,662,082	0.2204	2.250	2.250	2.290	2.150	2.250	1,208,075	2.2036	4.65%
2016-02-18	0	0.215	0.215	0.233	0.210	0.231	13,081,500	2,996,167	0.2290	2.150	2.150	2.330	2.100	2.310	1,308,150	2.2904	-6.52%
2016-02-17	0	0.230	0.230	0.233	0.228	0.234	8,200,000	1,886,040	0.2300	2.300	2.300	2.330	2.280	2.340	820,000	2.3000	-1.71%
2016-02-16	0	0.234	0.230	0.234	0.225	0.235	320,000	73,480	0.2296	2.340	2.300	2.340	2.250	2.350	32,000	2.2963	4.00%
2016-02-15	0	0.225	0.225	0.237	0.225	0.240	360,093	84,260	0.2340	2.250	2.250	2.370	2.250	2.400	36,009	2.3400	-3.02%
2016-02-12	0	0.232	0.213	0.232	0.231	0.234	200,000	46,440	0.2322	2.320	2.130	2.320	2.310	2.340	20,000	2.3220	3.11%
2016-02-11	0	0.225	0.223	0.230	0.218	0.230	1,228,750	276,442	0.2250	2.250	2.230	2.300	2.180	2.300	122,875	2.2498	-9.64%
2016-02-05	0	0.249	0.228	0.249	0.227	0.249	1,040,000	241,960	0.2327	2.490	2.280	2.490	2.270	2.490	104,000	2.3265	0.40%
2016-02-04	0	0.248	0.237	0.249	0.204	0.260	16,081,500	3,783,114	0.2352	2.480	2.370	2.490	2.040	2.600	1,608,150	2.3525	-4.62%
2016-02-03	0	0.260	0.250	0.260	0.250	0.270	2,040,875	521,415	0.2555	2.600	2.500	2.600	2.500	2.700	204,088	2.5549	-3.70%
2016-02-02	0	0.270	0.260	0.270	0.260	0.275	751,068	200,245	0.2666	2.700	2.600	2.700	2.600	2.750	75,107	2.6661	8.00%
2016-02-01	0	0.250	0.250	0.265	0.250	0.260	480,000	121,800	0.2538	2.500	2.500	2.650	2.500	2.600	48,000	2.5375	-7.41%
2016-01-29	0	0.270	0.255	0.270	0.255	0.270	202,500	53,587	0.2646	2.700	2.550	2.700	2.550	2.700	20,250	2.6463	1.89%
2016-01-28	0	0.265	0.250	0.265	0.250	0.265	563,125	143,750	0.2553	2.650	2.500	2.650	2.500	2.650	56,312	2.5527	0.00%
2016-01-27	0	0.265	0.255	0.265	0.260	0.270	563,125	148,734	0.2641	2.650	2.550	2.650	2.600	2.700	56,312	2.6412	-1.85%
2016-01-26	0	0.270	0.260	0.270	0.250	0.270	2,240,000	574,200	0.2563	2.700	2.600	2.700	2.500	2.700	224,000	2.5634	1.89%
2016-01-25	0	0.265	0.260	0.265	0.270	0.270	1,400,000	378,000	0.2700	2.650	2.600	2.650	2.700	2.700	140,000	2.7000	-1.85%
2016-01-22	0	0.270	0.250	0.270	0.250	0.270	1,040,000	269,200	0.2588	2.700	2.500	2.700	2.500	2.700	104,000	2.5885	3.85%
2016-01-21	0	0.260	0.240	0.260	0.245	0.275	4,650,202	1,222,540	0.2629	2.600	2.400	2.600	2.450	2.750	465,020	2.6290	0.00%
2016-01-20	0	0.260	0.260	0.270	0.255	0.270	4,203,125	1,100,934	0.2619	2.600	2.600	2.700	2.550	2.700	420,312	2.6193	0.00%
2016-01-19	0	0.260	0.260	0.285	0.260	0.285	1,480,000	403,200	0.2724	2.600	2.600	2.850	2.600	2.850	148,000	2.7243	-8.77%
2016-01-18	0	0.285	0.270	0.285	0.265	0.285	1,203,750	335,137	0.2784	2.850	2.700	2.850	2.650	2.850	120,375	2.7841	-1.72%
2016-01-15	0	0.290	0.280	0.290	0.280	0.295	2,920,000	835,000	0.2860	2.900	2.800	2.900	2.800	2.950	292,000	2.8596	-3.33%
2016-01-14	0	0.300	0.290	0.300	0.280	0.320	5,521,250	1,614,550	0.2924	3.000	2.900	3.000	2.800	3.200	552,125	2.9242	-6.25%
2016-01-13	0	0.320	0.305	0.320	0.300	0.325	880,000	272,400	0.3095	3.200	3.050	3.200	3.000	3.250	88,000	3.0955	0.00%
2016-01-12	0	0.320	0.300	0.320	0.315	0.325	1,600,000	514,000	0.3213	3.200	3.000	3.200	3.150	3.250	160,000	3.2125	1.59%
2016-01-11	0	0.315	0.300	0.315	0.315	0.315	40,000	12,600	0.3150	3.150	3.000	3.150	3.150	3.150	4,000	3.1500	-1.56%
2016-01-08	0	0.320	0.305	0.320	0.305	0.320	1,600,000	497,600	0.3110	3.200	3.050	3.200	3.050	3.200	160,000	3.1100	1.59%
2016-01-07	0	0.315	0.300	0.315	0.300	0.330	9,920,000	3,142,000	0.3167	3.150	3.000	3.150	3.000	3.300	992,000	3.1673	-4.55%
2016-01-06	0	0.330	0.320	0.335	0.310	0.335	4,576,250	1,494,756	0.3266	3.300	3.200	3.350	3.100	3.350	457,625	3.2663	3.13%
2016-01-05	0	0.320	0.315	0.320	0.305	0.335	9,000,300	2,857,890	0.3175	3.200	3.150	3.200	3.050	3.350	900,030	3.1753	-5.88%
2016-01-04	0	0.340	0.320	0.340	0.315	0.340	2,440,000	791,400	0.3243	3.400	3.200	3.400	3.150	3.400	244,000	3.2434	0.00%
2015-12-31	0	0.340	0.330	0.340	0.340	0.345	800,000	272,400	0.3405	3.400	3.300	3.400	3.400	3.450	80,000	3.4050	0.00%
2015-12-30	0	0.340	0.335	0.340	0.325	0.340	4,680,000	1,569,200	0.3353	3.400	3.350	3.400	3.250	3.400	468,000	3.3530	0.00%
2015-12-29	0	0.340	0.335	0.340	0.325	0.340	2,360,000	788,600	0.3342	3.400	3.350	3.400	3.250	3.400	236,000	3.3415	0.00%
2015-12-28	0	0.340	0.325	0.340	0.325	0.340	1,617,250	535,347	0.3310	3.400	3.250	3.400	3.250	3.400	161,725	3.3102	0.00%
2015-12-24	0	0.340	0.330	0.340	0.330	0.345	2,080,000	691,800	0.3326	3.400	3.300	3.400	3.300	3.450	208,000	3.3260	-1.45%
2015-12-23	0	0.345	0.330	0.345	0.320	0.350	14,067,489	4,826,931	0.3431	3.450	3.300	3.450	3.200	3.500	1,406,749	3.4313	0.00%
2015-12-22	0	0.345	0.335	0.350	0.330	0.350	1,440,735	491,635	0.3412	3.450	3.350	3.500	3.300	3.500	144,074	3.4124	0.00%
2015-12-21	0	0.345	0.340	0.345	0.330	0.360	2,010,937	696,999	0.3466	3.450	3.400	3.450	3.300	3.600	201,094	3.4660	-4.17%
2015-12-18	0	0.360	0.350	0.365	0.355	0.365	3,400,125	1,228,442	0.3613	3.600	3.500	3.650	3.550	3.650	340,012	3.6129	-4.00%
2015-12-17	0	0.375	0.365	0.375	0.365	0.385	1,000,000	370,400	0.3704	3.750	3.650	3.750	3.650	3.850	100,000	3.7040	1.35%
2015-12-16	0	0.370	0.350	0.370	0.350	0.395	3,643,916	1,317,156	0.3615	3.700	3.500	3.700	3.500	3.950	364,392	3.6147	5.71%
2015-12-15	0	0.350	0.335	0.350	0.335	0.355	1,161,000	397,735	0.3426	3.500	3.350	3.500	3.350	3.550	116,100	3.4258	-1.41%
2015-12-14	0	0.355	0.340	0.355	0.340	0.355	5,984,832	2,058,148	0.3439	3.550	3.400	3.550	3.400	3.550	598,483	3.4389	-1.39%
2015-12-11	0	0.360	0.345	0.360	0.330	0.365	5,481,625	1,901,930	0.3470	3.600	3.450	3.600	3.300	3.650	548,162	3.4696	-1.37%
2015-12-10	0	0.365	0.365	0.370	0.365	0.380	1,200,625	454,625	0.3787	3.650	3.650	3.700	3.650	3.800	120,062	3.7866	-5.19%
2015-12-09	0	0.385	0.375	0.385	0.370	0.390	5,884,375	2,254,206	0.3831	3.850	3.750	3.850	3.700	3.900	588,438	3.8308	1.32%
2015-12-08	0	0.380	0.370	0.380	0.365	0.385	1,760,000	664,600	0.3776	3.800	3.700	3.800	3.650	3.850	176,000	3.7761	-2.56%
2015-12-07	0	0.390	0.370	0.390	0.370	0.390	920,000	347,400	0.3776	3.900	3.700	3.900	3.700	3.900	92,000	3.7761	2.63%
2015-12-04	0	0.380	0.375	0.385	0.375	0.385	1,680,000	639,200	0.3805	3.800	3.750	3.850	3.750	3.850	168,000	3.8048	0.00%
2015-12-03	0	0.380	0.370	0.380	0.375	0.395	3,560,895	1,352,913	0.3799	3.800	3.700	3.800	3.750	3.950	356,090	3.7994	0.00%
2015-12-02	0	0.380	0.380	0.385	0.365	0.390	2,486,500	942,308	0.3790	3.800	3.800	3.850	3.650	3.900	248,650	3.7897	-3.80%
2015-12-01	0	0.395	0.380	0.395	0.380	0.400	5,046,750	1,964,435	0.3892	3.950	3.800	3.950	3.800	4.000	504,675	3.8925	1.28%
2015-11-30	0	0.390	0.385	0.405	0.385	0.415	4,360,000	1,738,600	0.3988	3.900	3.850	4.050	3.850	4.150	436,000	3.9876	-1.27%
2015-11-27	0	0.395	0.395	0.400	0.390	0.425	2,320,000	944,800	0.4072	3.950	3.950	4.000	3.900	4.250	232,000	4.0724	-7.06%
2015-11-26	0	0.425	0.415	0.430	0.380	0.430	3,801,709	1,593,675	0.4192	4.250	4.150	4.300	3.800	4.300	380,171	4.1920	-1.16%
2015-11-25	0	0.430	0.430	0.435	0.425	0.450	4,301,468	1,887,906	0.4389	4.300	4.300	4.350	4.250	4.500	430,147	4.3890	-3.37%
2015-11-24	0	0.445	0.425	0.445	0.420	0.445	4,440,250	1,905,102	0.4291	4.450	4.250	4.450	4.200	4.450	444,025	4.2905	-1.11%
2015-11-23	0	0.450	0.435	0.440	0.435	0.450	1,640,437	727,985	0.4438	4.500	4.350	4.400	4.350	4.500	164,044	4.4378	-1.10%
2015-11-20	0	0.455	0.450	0.455	0.440	0.460	1,940,500	878,615	0.4528	4.550	4.500	4.550	4.400	4.600	194,050	4.5278	3.41%
2015-11-19	0	0.440	0.430	0.450	0.425	0.450	1,840,000	803,800	0.4368	4.400	4.300	4.500	4.250	4.500	184,000	4.3685	-1.12%
2015-11-18	0	0.445	0.440	0.455	0.445	0.455	2,400,375	1,082,953	0.4512	4.450	4.400	4.550	4.450	4.550	240,038	4.5116	2.30%
2015-11-17	0	0.435	0.430	0.450	0.435	0.455	2,400,000	1,061,000	0.4421	4.350	4.300	4.500	4.350	4.550	240,000	4.4208	-4.40%
2015-11-16	0	0.455	0.445	0.455	0.420	0.460	2,012,000	913,800	0.4542	4.550	4.450	4.550	4.200	4.600	201,200	4.5417	-1.09%
2015-11-13	0	0.460	0.445	0.460	0.440	0.465	7,199,014	3,200,537	0.4446	4.600	4.450	4.600	4.400	4.650	719,901	4.4458	0.00%
2015-11-12	0	0.460	0.450	0.465	0.445	0.470	2,451,812	1,115,679	0.4550	4.600	4.500	4.650	4.450	4.700	245,181	4.5504	3.37%
2015-11-11	0	0.445	0.445	0.460	0.440	0.460	2,480,375	1,106,357	0.4460	4.450	4.450	4.600	4.400	4.600	248,038	4.4604	0.00%
2015-11-10	0	0.445	0.440	0.460	0.430	0.460	3,555,311	1,560,480	0.4389	4.450	4.400	4.600	4.300	4.600	355,531	4.3892	-2.20%
2015-11-09	0	0.455	0.450	0.460	0.420	0.480	8,438,812	3,777,658	0.4477	4.550	4.500	4.600	4.200	4.800	843,881	4.4765	8.33%
2015-11-06	0	0.420	0.415	0.425	0.360	0.430	17,082,500	6,711,925	0.3929	4.200	4.150	4.250	3.600	4.300	1,708,250	3.9291	9.09%
2015-11-05	0	0.385	0.380	0.385	0.385	0.400	5,840,000	2,287,800	0.3917	3.850	3.800	3.850	3.850	4.000	584,000	3.9175	-8.33%
2015-11-04	0	0.420	0.405	0.420	0.415	0.430	3,170,000	1,346,600	0.4248	4.200	4.050	4.200	4.150	4.300	317,000	4.2479	-3.45%
2015-11-03	0	0.435	0.430	0.435	0.430	0.450	2,464,733	1,082,544	0.4392	4.350	4.300	4.350	4.300	4.500	246,473	4.3921	-1.14%
2015-11-02	0	0.440	0.425	0.440	0.425	0.445	6,087,375	2,644,950	0.4345	4.400	4.250	4.400	4.250	4.450	608,738	4.3450	-2.22%
2015-10-30	0	0.450	0.450	0.455	0.445	0.475	2,672,500	1,214,137	0.4543	4.500	4.500	4.550	4.450	4.750	267,250	4.5431	-1.10%
2015-10-29	0	0.455	0.455	0.465	0.455	0.460	640,000	291,600	0.4556	4.550	4.550	4.650	4.550	4.600	64,000	4.5563	-3.19%
2015-10-28	0	0.470	0.455	0.470	0.455	0.470	4,245,750	1,954,375	0.4603	4.700	4.550	4.700	4.550	4.700	424,575	4.6031	0.00%
2015-10-27	0	0.470	0.465	0.475	0.455	0.470	2,000,250	923,110	0.4615	4.700	4.650	4.750	4.550	4.700	200,025	4.6150	1.08%
2015-10-26	0	0.465	0.460	0.470	0.440	0.480	4,710,000	2,182,850	0.4635	4.650	4.600	4.700	4.400	4.800	471,000	4.6345	-1.06%
2015-10-23	0	0.470	0.465	0.475	0.465	0.475	5,120,000	2,405,400	0.4698	4.700	4.650	4.750	4.650	4.750	512,000	4.6980	-1.05%
2015-10-22	0	0.475	0.470	0.475	0.465	0.480	10,880,625	5,144,081	0.4728	4.750	4.700	4.750	4.650	4.800	1,088,062	4.7277	0.00%
2015-10-20	0	0.475	0.470	0.485	0.470	0.490	9,108,066	4,363,110	0.4790	4.750	4.700	4.850	4.700	4.900	910,807	4.7904	-3.06%
2015-10-19	0	0.490	0.480	0.495	0.465	0.495	19,520,635	9,275,492	0.4752	4.900	4.800	4.950	4.650	4.950	1,952,064	4.7516	-1.01%
2015-10-16	0	0.495	0.485	0.500	0.485	0.500	4,372,500	2,153,675	0.4926	4.950	4.850	5.000	4.850	5.000	437,250	4.9255	-1.00%
2015-10-15	0	0.500	0.500	0.510	0.475	0.510	9,554,250	4,669,755	0.4888	5.000	5.000	5.100	4.750	5.100	955,425	4.8876	1.01%
2015-10-14	0	0.495	0.480	0.495	0.465	0.495	10,413,375	4,955,670	0.4759	4.950	4.800	4.950	4.650	4.950	1,041,338	4.7589	1.02%
2015-10-13	0	0.490	0.485	0.495	0.475	0.495	6,527,015	3,170,472	0.4857	4.900	4.850	4.950	4.750	4.950	652,702	4.8575	0.00%
2015-10-12	0	0.490	0.490	0.495	0.475	0.540	28,596,750	14,169,071	0.4955	4.900	4.900	4.950	4.750	5.400	2,859,675	4.9548	-1.01%
2015-10-09	0	0.495	0.490	0.500	0.490	0.500	12,011,137	5,965,605	0.4967	4.950	4.900	5.000	4.900	5.000	1,201,114	4.9667	-1.00%
2015-10-08	0	0.500	0.490	0.500	0.490	0.520	19,723,125	9,906,882	0.5023	5.000	4.900	5.000	4.900	5.200	1,972,312	5.0230	-1.96%
2015-10-07	0	0.510	0.500	0.510	0.485	0.540	12,035,125	6,127,380	0.5091	5.100	5.000	5.100	4.850	5.400	1,203,512	5.0912	2.00%
2015-10-06	0	0.500	0.495	0.500	0.480	0.530	37,044,000	18,370,520	0.4959	5.000	4.950	5.000	4.800	5.300	3,704,400	4.9591	-3.85%
2015-10-05	0	0.520	0.510	0.520	0.495	0.560	41,338,312	21,893,710	0.5296	5.200	5.100	5.200	4.950	5.600	4,133,831	5.2962	6.12%
2015-10-02	0	0.490	0.490	0.495	0.400	0.530	74,422,979	36,338,231	0.4883	4.900	4.900	4.950	4.000	5.300	7,442,298	4.8827	20.99%
2015-09-30	0	0.405	0.405	0.415	0.400	0.450	50,398,750	21,299,187	0.4226	4.050	4.050	4.150	4.000	4.500	5,039,875	4.2261	-10.00%
2015-09-29	0	0.450	0.450	0.455	0.285	0.465	187,490,034	76,612,586	0.4086	4.500	4.500	4.550	2.850	4.650	18,749,003	4.0862	50.00%
2015-09-25	0	0.300	0.295	0.300	0.290	0.300	3,920,000	1,144,600	0.2920	3.000	2.950	3.000	2.900	3.000	392,000	2.9199	3.45%
2015-09-24	0	0.290	0.290	0.295	0.280	0.290	2,680,000	771,200	0.2878	2.900	2.900	2.950	2.800	2.900	268,000	2.8776	3.57%
2015-09-23	0	0.280	0.280	0.285	0.280	0.290	3,681,250	1,049,737	0.2852	2.800	2.800	2.850	2.800	2.900	368,125	2.8516	-3.45%
2015-09-22	0	0.290	0.285	0.290	0.285	0.290	1,052,751	304,501	0.2892	2.900	2.850	2.900	2.850	2.900	105,275	2.8924	0.00%
2015-09-21	0	0.290	0.285	0.295	0.285	0.295	800,000	230,000	0.2875	2.900	2.850	2.950	2.850	2.950	80,000	2.8750	-1.69%
2015-09-18	0	0.295	0.290	0.295	0.290	0.295	1,720,000	501,800	0.2917	2.950	2.900	2.950	2.900	2.950	172,000	2.9174	0.00%
2015-09-17	0	0.295	0.290	0.295	0.290	0.305	5,105,031	1,509,408	0.2957	2.950	2.900	2.950	2.900	3.050	510,503	2.9567	-3.28%
2015-09-16	0	0.305	0.300	0.305	0.295	0.315	2,148,750	660,850	0.3076	3.050	3.000	3.050	2.950	3.150	214,875	3.0755	1.67%
2015-09-15	0	0.300	0.300	0.305	0.300	0.305	2,550,000	767,650	0.3010	3.000	3.000	3.050	3.000	3.050	255,000	3.0104	0.00%
2015-09-14	0	0.300	0.300	0.305	0.300	0.310	4,200,000	1,267,600	0.3018	3.000	3.000	3.050	3.000	3.100	420,000	3.0181	-3.23%
2015-09-11	0	0.310	0.305	0.315	0.290	0.345	14,242,750	4,558,197	0.3200	3.100	3.050	3.150	2.900	3.450	1,424,275	3.2004	5.08%
2015-09-10	0	0.295	0.290	0.300	0.290	0.300	4,360,000	1,281,400	0.2939	2.950	2.900	3.000	2.900	3.000	436,000	2.9390	-3.28%
2015-09-09	0	0.305	0.305	0.310	0.305	0.310	5,051,876	1,550,047	0.3068	3.050	3.050	3.100	3.050	3.100	505,188	3.0683	0.00%
2015-09-08	0	0.305	0.300	0.310	0.290	0.310	4,840,250	1,449,868	0.2995	3.050	3.000	3.100	2.900	3.100	484,025	2.9954	1.67%
2015-09-07	0	0.300	0.300	0.305	0.300	0.310	5,472,500	1,651,375	0.3018	3.000	3.000	3.050	3.000	3.100	547,250	3.0176	1.69%
2015-09-04	0	0.295	0.290	0.300	0.290	0.305	2,880,000	849,200	0.2949	2.950	2.900	3.000	2.900	3.050	288,000	2.9486	-1.67%
2015-09-02	0	0.300	0.295	0.300	0.270	0.310	12,240,000	3,535,600	0.2889	3.000	2.950	3.000	2.700	3.100	1,224,000	2.8886	5.26%
2015-09-01	0	0.285	0.280	0.285	0.255	0.285	10,960,000	2,988,000	0.2726	2.850	2.800	2.850	2.550	2.850	1,096,000	2.7263	7.55%
2015-08-31	0	0.265	0.260	0.265	0.247	0.285	13,240,000	3,496,400	0.2641	2.650	2.600	2.650	2.470	2.850	1,324,000	2.6408	1.92%
2015-08-28	0	0.260	0.255	0.260	0.260	0.265	3,527,774	918,227	0.2603	2.600	2.550	2.600	2.600	2.650	352,777	2.6029	0.00%
2015-08-27	0	0.260	0.260	0.265	0.255	0.295	8,840,000	2,363,600	0.2674	2.600	2.600	2.650	2.550	2.950	884,000	2.6738	4.42%
2015-08-26	0	0.249	0.249	0.250	0.245	0.260	10,080,000	2,541,520	0.2521	2.490	2.490	2.500	2.450	2.600	1,008,000	2.5213	-0.40%
2015-08-25	0	0.250	0.250	0.255	0.250	0.285	8,740,005	2,301,201	0.2633	2.500	2.500	2.550	2.500	2.850	874,000	2.6330	-5.66%
2015-08-24	0	0.265	0.265	0.270	0.250	0.290	25,763,675	6,821,789	0.2648	2.650	2.650	2.700	2.500	2.900	2,576,368	2.6478	-11.67%
2015-08-21	0	0.300	0.290	0.300	0.265	0.300	22,920,625	6,509,653	0.2840	3.000	2.900	3.000	2.650	3.000	2,292,062	2.8401	3.45%
2015-08-20	0	0.290	0.290	0.295	0.250	0.300	15,872,500	4,353,925	0.2743	2.900	2.900	2.950	2.500	3.000	1,587,250	2.7431	0.00%
2015-08-19	0	0.290	0.285	0.290	0.275	0.310	13,481,500	3,946,022	0.2927	2.900	2.850	2.900	2.750	3.100	1,348,150	2.9270	-6.45%
2015-08-18	0	0.310	0.305	0.310	0.305	0.320	10,649,742	3,294,222	0.3093	3.100	3.050	3.100	3.050	3.200	1,064,974	3.0932	-3.12%
2015-08-17	0	0.320	0.310	0.320	0.310	0.340	4,088,625	1,339,343	0.3276	3.200	3.100	3.200	3.100	3.400	408,862	3.2758	1.59%
2015-08-14	0	0.315	0.310	0.320	0.310	0.330	4,000,000	1,267,800	0.3170	3.150	3.100	3.200	3.100	3.300	400,000	3.1695	-1.56%
2015-08-13	0	0.320	0.315	0.325	0.300	0.330	8,720,968	2,738,671	0.3140	3.200	3.150	3.250	3.000	3.300	872,097	3.1403	1.59%
2015-08-12	0	0.315	0.310	0.315	0.305	0.335	10,562,500	3,313,750	0.3137	3.150	3.100	3.150	3.050	3.350	1,056,250	3.1373	-5.97%
2015-08-11	0	0.335	0.335	0.340	0.330	0.360	8,256,750	2,814,321	0.3409	3.350	3.350	3.400	3.300	3.600	825,675	3.4085	-4.29%
2015-08-10	0	0.350	0.345	0.355	0.340	0.360	3,092,000	1,082,960	0.3502	3.500	3.450	3.550	3.400	3.600	309,200	3.5025	1.45%
2015-08-07	0	0.345	0.345	0.360	0.345	0.365	5,826,301	2,057,348	0.3531	3.450	3.450	3.600	3.450	3.650	582,630	3.5311	-5.48%
2015-08-06	0	0.365	0.365	0.370	0.340	0.385	18,150,000	6,623,350	0.3649	3.650	3.650	3.700	3.400	3.850	1,815,000	3.6492	7.35%
2015-08-05	0	0.340	0.340	0.345	0.340	0.350	13,522,250	4,662,139	0.3448	3.400	3.400	3.450	3.400	3.500	1,352,225	3.4478	-2.86%
2015-08-04	0	0.350	0.340	0.350	0.320	0.355	12,040,000	4,066,800	0.3378	3.500	3.400	3.500	3.200	3.550	1,204,000	3.3777	6.06%
2015-08-03	0	0.330	0.330	0.335	0.325	0.350	9,560,000	3,172,200	0.3318	3.300	3.300	3.350	3.250	3.500	956,000	3.3182	-7.04%
2015-07-31	0	0.355	0.355	0.360	0.325	0.375	25,663,822	9,266,461	0.3611	3.550	3.550	3.600	3.250	3.750	2,566,382	3.6107	9.23%
2015-07-30	0	0.325	0.320	0.325	0.320	0.340	9,400,125	3,147,439	0.3348	3.250	3.200	3.250	3.200	3.400	940,012	3.3483	-4.41%
2015-07-29	0	0.340	0.340	0.345	0.335	0.360	11,270,000	3,870,150	0.3434	3.400	3.400	3.450	3.350	3.600	1,127,000	3.4340	-2.86%
2015-07-28	0	0.350	0.345	0.350	0.330	0.365	19,280,000	6,746,000	0.3499	3.500	3.450	3.500	3.300	3.650	1,928,000	3.4990	-1.41%
2015-07-27	0	0.355	0.350	0.355	0.345	0.395	38,561,940	13,974,888	0.3624	3.550	3.500	3.550	3.450	3.950	3,856,194	3.6240	-12.35%
2015-07-24	0	0.405	0.405	0.410	0.400	0.425	22,264,875	9,162,830	0.4115	4.050	4.050	4.100	4.000	4.250	2,226,488	4.1154	-4.71%
2015-07-23	0	0.425	0.425	0.430	0.385	0.430	74,006,000	30,202,309	0.4081	4.250	4.250	4.300	3.850	4.300	7,400,600	4.0811	1.19%
2015-07-22	0	0.420	0.415	0.420	0.345	0.460	217,610,500	91,717,210	0.4215	4.200	4.150	4.200	3.450	4.600	21,761,050	4.2147	20.00%
2015-07-21	0	0.350	0.350	0.355	0.290	0.365	106,070,518	35,215,373	0.3320	3.500	3.500	3.550	2.900	3.650	10,607,052	3.3200	1.45%
2015-07-20	0	0.345	0.345	0.350	0.345	0.390	28,101,471	10,109,163	0.3597	3.450	3.450	3.500	3.450	3.900	2,810,147	3.5974	-10.39%
2015-07-17	0	0.385	0.380	0.385	0.380	0.400	21,523,125	8,309,140	0.3861	3.850	3.800	3.850	3.800	4.000	2,152,312	3.8606	-2.53%
2015-07-16	0	0.395	0.390	0.395	0.370	0.405	49,327,500	19,266,193	0.3906	3.950	3.900	3.950	3.700	4.050	4,932,750	3.9058	-1.25%
2015-07-15	0	0.400	0.395	0.400	0.385	0.445	45,939,500	18,709,215	0.4073	4.000	3.950	4.000	3.850	4.450	4,593,950	4.0726	-6.98%
2015-07-14	0	0.430	0.430	0.435	0.420	0.495	107,265,893	48,665,520	0.4537	4.300	4.300	4.350	4.200	4.950	10,726,589	4.5369	3.61%
2015-07-13	0	0.415	0.415	0.420	0.350	0.590	323,631,993	147,412,850	0.4555	4.150	4.150	4.200	3.500	5.900	32,363,199	4.5550	-27.19%
2015-07-10	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-07-09	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-07-08	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-07-07	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-07-06	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-07-03	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-07-02	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-06-30	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-06-29	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-06-26	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-06-25	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-06-24	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-06-23	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-06-22	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-06-19	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-06-18	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-06-17	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-06-16	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-06-15	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-06-12	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-06-11	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-06-10	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-06-09	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-06-08	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-06-05	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-06-04	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-06-03	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-06-02	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-06-01	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-05-29	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-05-28	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-05-27	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-05-26	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-05-22	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-05-21	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2015-05-20	0	0.570	0.560	0.570	0.470	0.590	105,021,975	56,248,850	0.5356	5.700	5.600	5.700	4.700	5.900	10,502,198	5.3559	5.56%
2015-05-19	0	0.540	0.530	0.540	0.510	0.620	88,080,766	49,997,373	0.5676	5.400	5.300	5.400	5.100	6.200	8,808,077	5.6763	-5.26%
2015-05-18	0	0.570	0.570	0.580	0.530	0.590	94,674,572	52,726,056	0.5569	5.700	5.700	5.800	5.300	5.900	9,467,457	5.5692	3.64%
2015-05-15	0	0.550	0.550	0.560	0.480	0.600	272,505,518	151,425,817	0.5557	5.500	5.500	5.600	4.800	6.000	27,250,552	5.5568	10.00%
2015-05-14	0	0.500	0.495	0.510	0.390	0.550	412,999,199	192,072,735	0.4651	5.000	4.950	5.100	3.900	5.500	41,299,920	4.6507	8.70%
2015-05-13	0	0.460	0.460	0.465	0.300	0.465	566,533,622	222,292,461	0.3924	4.600	4.600	4.650	3.000	4.650	56,653,362	3.9237	48.39%
2015-05-12	0	0.310	0.305	0.310	0.300	0.330	68,235,881	21,500,617	0.3151	3.100	3.050	3.100	3.000	3.300	6,823,588	3.1509	0.00%
2015-05-11	0	0.310	0.310	0.320	0.300	0.335	84,565,138	26,585,795	0.3144	3.100	3.100	3.200	3.000	3.350	8,456,514	3.1438	1.64%
2015-05-08	0	0.305	0.300	0.305	0.270	0.310	67,608,750	20,012,500	0.2960	3.050	3.000	3.050	2.700	3.100	6,760,875	2.9600	12.96%
2015-05-07	0	0.270	0.260	0.270	0.255	0.295	59,504,474	15,827,264	0.2660	2.700	2.600	2.700	2.550	2.950	5,950,447	2.6598	-6.90%
2015-05-06	0	0.290	0.290	0.300	0.270	0.340	175,833,900	53,467,890	0.3041	2.900	2.900	3.000	2.700	3.400	17,583,390	3.0408	-3.33%
2015-05-05	0	0.300	0.300	0.305	0.270	0.360	576,084,479	181,589,013	0.3152	3.000	3.000	3.050	2.700	3.600	57,608,448	3.1521	49.25%
2015-05-04	1	0.201	0.200	0.201	0.168	0.215	108,837,875	21,057,750	0.1935	2.010	2.000	2.010	1.680	2.150	10,883,788	1.9348	18.93%
2015-04-30	0	0.169	0.169	0.170	0.154	0.172	130,977,041	21,695,002	0.1656	1.690	1.690	1.700	1.540	1.720	13,097,704	1.6564	8.33%
2015-04-29	0	0.156	0.156	0.157	0.146	0.156	36,611,375	5,576,768	0.1523	1.560	1.560	1.570	1.460	1.560	3,661,138	1.5232	6.12%
2015-04-28	0	0.147	0.146	0.147	0.143	0.158	56,968,590	8,459,555	0.1485	1.470	1.460	1.470	1.430	1.580	5,696,859	1.4850	-4.55%
2015-04-27	0	0.154	0.154	0.156	0.150	0.164	51,743,371	8,095,639	0.1565	1.540	1.540	1.560	1.500	1.640	5,174,337	1.5646	0.00%
2015-04-24	0	0.154	0.154	0.156	0.151	0.161	20,359,250	3,152,439	0.1548	1.540	1.540	1.560	1.510	1.610	2,035,925	1.5484	-3.14%
2015-04-23	0	0.159	0.157	0.158	0.156	0.166	82,540,144	13,220,198	0.1602	1.590	1.570	1.580	1.560	1.660	8,254,014	1.6017	2.58%
2015-04-22	0	0.155	0.153	0.156	0.145	0.156	50,884,845	7,753,490	0.1524	1.550	1.530	1.560	1.450	1.560	5,088,484	1.5237	5.44%
2015-04-21	0	0.147	0.146	0.147	0.138	0.147	20,960,988	3,041,012	0.1451	1.470	1.460	1.470	1.380	1.470	2,096,099	1.4508	6.52%
2015-04-20	0	0.138	0.137	0.139	0.133	0.145	24,682,125	3,447,570	0.1397	1.380	1.370	1.390	1.330	1.450	2,468,212	1.3968	-5.48%
2015-04-17	0	0.146	0.146	0.147	0.144	0.154	40,107,409	6,079,405	0.1516	1.460	1.460	1.470	1.440	1.540	4,010,741	1.5158	-2.67%
2015-04-16	0	0.150	0.149	0.151	0.145	0.155	95,450,032	14,287,431	0.1497	1.500	1.490	1.510	1.450	1.550	9,545,003	1.4968	3.45%
2015-04-15	0	0.145	0.145	0.146	0.140	0.150	79,425,376	11,586,433	0.1459	1.450	1.450	1.460	1.400	1.500	7,942,538	1.4588	5.84%
2015-04-14	0	0.137	0.135	0.136	0.136	0.154	103,702,099	15,031,943	0.1450	1.370	1.350	1.360	1.360	1.540	10,370,210	1.4495	-0.72%
2015-04-13	0	0.138	0.137	0.138	0.120	0.139	71,743,963	9,539,546	0.1330	1.380	1.370	1.380	1.200	1.390	7,174,396	1.3297	12.20%
2015-04-10	0	0.123	0.123	0.124	0.121	0.128	12,144,281	1,497,749	0.1233	1.230	1.230	1.240	1.210	1.280	1,214,428	1.2333	1.65%
2015-04-09	0	0.121	0.121	0.124	0.121	0.128	9,361,441	1,156,844	0.1236	1.210	1.210	1.240	1.210	1.280	936,144	1.2358	-3.20%
2015-04-08	0	0.125	0.125	0.126	0.120	0.128	29,505,106	3,673,930	0.1245	1.250	1.250	1.260	1.200	1.280	2,950,511	1.2452	4.17%
2015-04-02	0	0.120	0.120	0.122	0.118	0.128	15,391,310	1,881,714	0.1223	1.200	1.200	1.220	1.180	1.280	1,539,131	1.2226	-3.23%
2015-04-01	0	0.124	0.124	0.125	0.116	0.130	54,837,750	6,783,160	0.1237	1.240	1.240	1.250	1.160	1.300	5,483,775	1.2370	6.90%
2015-03-31	0	0.116	0.115	0.116	0.110	0.117	29,714,530	3,415,585	0.1149	1.160	1.150	1.160	1.100	1.170	2,971,453	1.1495	5.45%
2015-03-30	0	0.110	0.110	0.111	0.107	0.115	13,680,562	1,516,375	0.1108	1.100	1.100	1.110	1.070	1.150	1,368,056	1.1084	3.77%
2015-03-27	0	0.106	0.105	0.106	0.101	0.106	5,325,000	553,955	0.1040	1.060	1.050	1.060	1.010	1.060	532,500	1.0403	1.92%
2015-03-26	0	0.104	0.104	0.105	0.103	0.108	7,532,625	788,159	0.1046	1.040	1.040	1.050	1.030	1.080	753,262	1.0463	-1.89%
2015-03-25	0	0.106	0.104	0.106	0.102	0.106	3,413,750	353,187	0.1035	1.060	1.040	1.060	1.020	1.060	341,375	1.0346	0.95%
2015-03-24	0	0.105	0.102	0.105	0.102	0.107	2,600,300	272,748	0.1049	1.050	1.020	1.050	1.020	1.070	260,030	1.0489	0.00%
2015-03-23	0	0.105	0.105	0.106	0.105	0.106	1,745,186	183,457	0.1051	1.050	1.050	1.060	1.050	1.060	174,519	1.0512	0.00%
2015-03-20	0	0.105	0.104	0.105	0.103	0.107	4,550,753	476,845	0.1048	1.050	1.040	1.050	1.030	1.070	455,075	1.0478	-4.55%
2015-03-19	0	0.110	0.105	0.110	0.105	0.110	2,320,000	247,920	0.1069	1.100	1.050	1.100	1.050	1.100	232,000	1.0686	1.85%
2015-03-18	0	0.108	0.108	0.109	0.107	0.112	15,800,375	1,718,959	0.1088	1.080	1.080	1.090	1.070	1.120	1,580,038	1.0879	-4.42%
2015-03-17	0	0.113	0.110	0.112	0.110	0.114	4,160,000	463,960	0.1115	1.130	1.100	1.120	1.100	1.140	416,000	1.1153	0.89%
2015-03-16	0	0.112	0.111	0.112	0.110	0.113	6,364,750	708,774	0.1114	1.120	1.110	1.120	1.100	1.130	636,475	1.1136	1.82%
2015-03-13	0	0.110	0.110	0.112	0.107	0.117	11,527,875	1,303,277	0.1131	1.100	1.100	1.120	1.070	1.170	1,152,788	1.1305	-0.90%
2015-03-12	0	0.111	0.109	0.111	0.104	0.116	23,781,500	2,667,990	0.1122	1.110	1.090	1.110	1.040	1.160	2,378,150	1.1219	3.74%
2015-03-11	0	0.107	0.107	0.109	0.107	0.115	10,740,313	1,195,240	0.1113	1.070	1.070	1.090	1.070	1.150	1,074,031	1.1129	-3.60%
2015-03-10	0	0.111	0.108	0.111	0.103	0.112	20,293,195	2,205,293	0.1087	1.110	1.080	1.110	1.030	1.120	2,029,320	1.0867	5.71%
2015-03-09	0	0.105	0.102	0.105	0.098	0.106	13,020,000	1,346,220	0.1034	1.050	1.020	1.050	0.980	1.060	1,302,000	1.0340	-0.94%
2015-03-06	0	0.106	0.105	0.107	0.097	0.117	48,462,750	5,252,497	0.1084	1.060	1.050	1.070	0.970	1.170	4,846,275	1.0838	9.28%
2015-03-05	0	0.097	0.096	0.098	0.097	0.098	716,750	69,786	0.0974	0.970	0.960	0.980	0.970	0.980	71,675	0.9736	0.00%
2015-03-04	0	0.097	0.096	0.098	0.091	0.100	10,981,577	1,068,650	0.0973	0.970	0.960	0.980	0.910	1.000	1,098,158	0.9731	4.30%
2015-03-03	0	0.093	0.091	0.095	0.090	0.098	11,880,000	1,086,680	0.0915	0.930	0.910	0.950	0.900	0.980	1,188,000	0.9147	-4.12%
2015-03-02	0	0.097	0.096	0.097	0.097	0.098	800,393	77,916	0.0973	0.970	0.960	0.970	0.970	0.980	80,039	0.9735	-2.02%
2015-02-27	0	0.099	0.097	0.099	0.096	0.099	1,722,500	166,665	0.0968	0.990	0.970	0.990	0.960	0.990	172,250	0.9676	0.00%
2015-02-26	0	0.099	0.098	0.099	0.096	0.100	1,966,250	191,282	0.0973	0.990	0.980	0.990	0.960	1.000	196,625	0.9728	5.32%
2015-02-25	0	0.094	0.094	0.097	0.094	0.096	1,280,000	122,800	0.0959	0.940	0.940	0.970	0.940	0.960	128,000	0.9594	-4.08%
2015-02-24	0	0.098	0.097	0.098	0.096	0.098	1,720,125	166,291	0.0967	0.980	0.970	0.980	0.960	0.980	172,012	0.9667	0.00%
2015-02-23	0	0.098	0.098	0.099	0.092	0.099	4,100,250	392,380	0.0957	0.980	0.980	0.990	0.920	0.990	410,025	0.9570	6.52%
2015-02-18	0	0.092	0.091	0.092	0.093	0.094	600,000	55,960	0.0933	0.920	0.910	0.920	0.930	0.940	60,000	0.9327	1.10%
2015-02-17	0	0.091	0.091	0.092	0.090	0.092	3,880,000	353,560	0.0911	0.910	0.910	0.920	0.900	0.920	388,000	0.9112	1.11%
2015-02-16	0	0.090	0.090	0.091	0.090	0.091	3,520,012	317,200	0.0901	0.900	0.900	0.910	0.900	0.910	352,001	0.9011	0.00%
2015-02-13	0	0.090	0.090	0.091	0.090	0.092	8,560,750	774,862	0.0905	0.900	0.900	0.910	0.900	0.920	856,075	0.9051	-2.17%
2015-02-12	0	0.092	0.091	0.092	0.090	0.095	21,200,000	1,948,280	0.0919	0.920	0.910	0.920	0.900	0.950	2,120,000	0.9190	-3.16%
2015-02-11	0	0.095	0.095	0.096	0.094	0.099	3,474,750	335,112	0.0964	0.950	0.950	0.960	0.940	0.990	347,475	0.9644	-2.06%
2015-02-10	0	0.097	0.096	0.097	0.097	0.098	2,346,942	228,425	0.0973	0.970	0.960	0.970	0.970	0.980	234,694	0.9733	0.00%
2015-02-09	0	0.097	0.097	0.098	0.097	0.100	5,600,019	549,401	0.0981	0.970	0.970	0.980	0.970	1.000	560,002	0.9811	-2.02%
2015-02-06	0	0.099	0.099	0.102	0.099	0.101	8,440,000	842,640	0.0998	0.990	0.990	1.020	0.990	1.010	844,000	0.9984	0.00%
2015-02-05	0	0.099	0.099	0.100	0.098	0.100	3,880,688	385,261	0.0993	0.990	0.990	1.000	0.980	1.000	388,069	0.9928	-1.00%
2015-02-04	0	0.100	0.100	0.102	0.100	0.101	2,120,000	212,640	0.1003	1.000	1.000	1.020	1.000	1.010	212,000	1.0030	-1.96%
2015-02-03	0	0.102	0.100	0.102	0.100	0.102	520,000	52,240	0.1005	1.020	1.000	1.020	1.000	1.020	52,000	1.0046	2.00%
2015-02-02	0	0.100	0.099	0.102	0.097	0.102	4,600,250	457,942	0.0995	1.000	0.990	1.020	0.970	1.020	460,025	0.9955	-0.99%
2015-01-30	0	0.101	0.101	0.102	0.101	0.102	1,715,625	173,313	0.1010	1.010	1.010	1.020	1.010	1.020	171,562	1.0102	-0.98%
2015-01-29	0	0.102	0.102	0.103	0.101	0.102	880,000	89,480	0.1017	1.020	1.020	1.030	1.010	1.020	88,000	1.0168	-1.92%
2015-01-28	0	0.104	0.103	0.104	0.100	0.105	6,200,000	632,760	0.1021	1.040	1.030	1.040	1.000	1.050	620,000	1.0206	1.96%
2015-01-27	0	0.102	0.102	0.104	0.102	0.102	850,406	86,748	0.1020	1.020	1.020	1.040	1.020	1.020	85,041	1.0201	0.00%
2015-01-26	0	0.102	0.101	0.103	0.102	0.103	680,001	70,040	0.1030	1.020	1.010	1.030	1.020	1.030	68,000	1.0300	-0.97%
2015-01-23	0	0.103	0.102	0.103	0.103	0.103	157,500	15,997	0.1016	1.030	1.020	1.030	1.030	1.030	15,750	1.0157	-0.96%
2015-01-22	0	0.104	0.103	0.104	0.102	0.105	1,480,000	153,560	0.1038	1.040	1.030	1.040	1.020	1.050	148,000	1.0376	0.00%
2015-01-21	0	0.104	0.104	0.106	0.102	0.105	2,841,750	294,445	0.1036	1.040	1.040	1.060	1.020	1.050	284,175	1.0361	0.97%
2015-01-20	0	0.103	0.102	0.103	0.101	0.103	3,681,625	375,107	0.1019	1.030	1.020	1.030	1.010	1.030	368,162	1.0189	3.00%
2015-01-19	0	0.100	0.100	0.102	0.096	0.104	7,801,293	786,640	0.1008	1.000	1.000	1.020	0.960	1.040	780,129	1.0083	-4.76%
2015-01-16	0	0.105	0.105	0.106	0.104	0.105	480,000	50,280	0.1048	1.050	1.050	1.060	1.040	1.050	48,000	1.0475	0.00%
2015-01-15	0	0.105	0.103	0.105	0.102	0.106	3,560,156	375,174	0.1054	1.050	1.030	1.050	1.020	1.060	356,016	1.0538	-0.94%
2015-01-14	0	0.106	0.105	0.106	0.103	0.106	4,720,465	496,363	0.1052	1.060	1.050	1.060	1.030	1.060	472,046	1.0515	3.92%
2015-01-13	0	0.102	0.102	0.105	0.101	0.105	9,880,000	1,015,600	0.1028	1.020	1.020	1.050	1.010	1.050	988,000	1.0279	-2.86%
2015-01-12	0	0.105	0.104	0.106	0.102	0.107	12,920,000	1,353,200	0.1047	1.050	1.040	1.060	1.020	1.070	1,292,000	1.0474	-2.78%
2015-01-09	0	0.108	0.109	0.110	0.106	0.112	12,078,437	1,316,128	0.1090	1.080	1.090	1.100	1.060	1.120	1,207,844	1.0897	0.00%
2015-01-08	0	0.108	0.108	0.109	0.107	0.109	3,761,625	405,879	0.1079	1.080	1.080	1.090	1.070	1.090	376,162	1.0790	-1.82%
2015-01-07	0	0.110	0.108	0.110	0.105	0.110	3,320,250	357,905	0.1078	1.100	1.080	1.100	1.050	1.100	332,025	1.0779	1.85%
2015-01-06	0	0.108	0.107	0.108	0.106	0.109	6,240,625	670,102	0.1074	1.080	1.070	1.080	1.060	1.090	624,062	1.0738	-2.70%
2015-01-05	0	0.111	0.111	0.112	0.111	0.115	1,560,125	175,052	0.1122	1.110	1.110	1.120	1.110	1.150	156,012	1.1220	-0.89%
2015-01-02	0	0.112	0.112	0.114	0.110	0.115	5,032,143	568,079	0.1129	1.120	1.120	1.140	1.100	1.150	503,214	1.1289	1.82%
2014-12-31	0	0.110	0.110	0.111	0.109	0.110	680,000	74,720	0.1099	1.100	1.100	1.110	1.090	1.100	68,000	1.0988	-2.65%
2014-12-30	0	0.113	0.112	0.113	0.110	0.113	2,800,375	313,759	0.1120	1.130	1.120	1.130	1.100	1.130	280,038	1.1204	0.00%
2014-12-29	0	0.113	0.112	0.114	0.108	0.114	4,411,625	492,133	0.1116	1.130	1.120	1.140	1.080	1.140	441,162	1.1155	4.63%
2014-12-24	0	0.108	0.108	0.112	0.108	0.114	400,000	44,480	0.1112	1.080	1.080	1.120	1.080	1.140	40,000	1.1120	1.89%
2014-12-23	0	0.106	0.106	0.109	0.105	0.115	3,380,006	362,520	0.1073	1.060	1.060	1.090	1.050	1.150	338,001	1.0725	0.95%
2014-12-22	0	0.105	0.104	0.105	0.102	0.106	3,563,750	373,807	0.1049	1.050	1.040	1.050	1.020	1.060	356,375	1.0489	-0.94%
2014-12-19	0	0.106	0.105	0.109	0.103	0.112	5,320,000	563,920	0.1060	1.060	1.050	1.090	1.030	1.120	532,000	1.0600	-4.50%
2014-12-18	0	0.111	0.111	0.112	0.108	0.111	4,258,125	468,465	0.1100	1.110	1.110	1.120	1.080	1.110	425,812	1.1002	1.83%
2014-12-17	0	0.109	0.108	0.111	0.108	0.116	8,635,375	951,698	0.1102	1.090	1.080	1.110	1.080	1.160	863,538	1.1021	0.93%
2014-12-16	0	0.108	0.108	0.111	0.108	0.110	7,040,394	772,399	0.1097	1.080	1.080	1.110	1.080	1.100	704,039	1.0971	-1.82%
2014-12-15	0	0.110	0.108	0.111	0.109	0.111	1,080,250	119,025	0.1102	1.100	1.080	1.110	1.090	1.110	108,025	1.1018	-1.79%
2014-12-12	0	0.112	0.112	0.114	0.110	0.115	2,456,906	277,575	0.1130	1.120	1.120	1.140	1.100	1.150	245,691	1.1298	1.82%
2014-12-11	0	0.110	0.110	0.113	0.110	0.114	2,160,750	242,875	0.1124	1.100	1.100	1.130	1.100	1.140	216,075	1.1240	-3.51%
2014-12-10	0	0.114	0.112	0.114	0.113	0.114	2,200,000	249,000	0.1132	1.140	1.120	1.140	1.130	1.140	220,000	1.1318	2.70%
2014-12-09	0	0.111	0.110	0.112	0.109	0.117	23,620,000	2,659,720	0.1126	1.110	1.100	1.120	1.090	1.170	2,362,000	1.1260	-3.48%
2014-12-08	0	0.115	0.113	0.115	0.110	0.122	10,772,500	1,261,677	0.1171	1.150	1.130	1.150	1.100	1.220	1,077,250	1.1712	-3.36%
2014-12-05	0	0.119	0.119	0.120	0.117	0.122	11,284,142	1,352,974	0.1199	1.190	1.190	1.200	1.170	1.220	1,128,414	1.1990	-3.25%
2014-12-04	0	0.123	0.123	0.124	0.123	0.126	8,183,500	1,016,200	0.1242	1.230	1.230	1.240	1.230	1.260	818,350	1.2418	-2.38%
2014-12-03	0	0.126	0.125	0.127	0.126	0.129	11,280,250	1,425,990	0.1264	1.260	1.250	1.270	1.260	1.290	1,128,025	1.2641	-1.56%
2014-12-02	0	0.128	0.126	0.128	0.125	0.128	5,480,187	688,741	0.1257	1.280	1.260	1.280	1.250	1.280	548,019	1.2568	2.40%
2014-12-01	0	0.125	0.125	0.127	0.125	0.127	15,327,500	1,931,060	0.1260	1.250	1.250	1.270	1.250	1.270	1,532,750	1.2599	-0.79%
2014-11-28	0	0.126	0.126	0.127	0.125	0.127	5,883,808	741,929	0.1261	1.260	1.260	1.270	1.250	1.270	588,381	1.2610	0.00%
2014-11-27	0	0.126	0.125	0.127	0.125	0.128	7,560,750	953,049	0.1261	1.260	1.250	1.270	1.250	1.280	756,075	1.2605	0.00%
2014-11-26	0	0.126	0.126	0.127	0.125	0.128	13,499,750	1,699,230	0.1259	1.260	1.260	1.270	1.250	1.280	1,349,975	1.2587	0.00%
2014-11-25	0	0.126	0.125	0.127	0.125	0.126	3,440,000	432,800	0.1258	1.260	1.250	1.270	1.250	1.260	344,000	1.2581	0.80%
2014-11-24	0	0.125	0.125	0.126	0.124	0.128	8,361,625	1,047,308	0.1253	1.250	1.250	1.260	1.240	1.280	836,162	1.2525	-0.79%
2014-11-21	0	0.126	0.126	0.128	0.125	0.128	5,480,000	691,000	0.1261	1.260	1.260	1.280	1.250	1.280	548,000	1.2609	0.00%
2014-11-20	0	0.126	0.125	0.127	0.125	0.127	7,243,250	910,057	0.1256	1.260	1.250	1.270	1.250	1.270	724,325	1.2564	0.00%
2014-11-19	0	0.126	0.125	0.126	0.125	0.132	11,960,000	1,520,880	0.1272	1.260	1.250	1.260	1.250	1.320	1,196,000	1.2716	0.80%
2014-11-18	0	0.125	0.125	0.127	0.125	0.126	2,728,762	342,731	0.1256	1.250	1.250	1.270	1.250	1.260	272,876	1.2560	-0.79%
2014-11-17	0	0.126	0.125	0.128	0.125	0.132	3,640,000	460,480	0.1265	1.260	1.250	1.280	1.250	1.320	364,000	1.2651	-2.33%
2014-11-14	0	0.129	0.129	0.131	0.124	0.132	20,200,031	2,605,843	0.1290	1.290	1.290	1.310	1.240	1.320	2,020,003	1.2900	3.20%
2014-11-13	0	0.125	0.125	0.126	0.125	0.126	6,105,625	766,395	0.1255	1.250	1.250	1.260	1.250	1.260	610,562	1.2552	0.00%
2014-11-12	0	0.125	0.125	0.127	0.125	0.128	4,000,000	507,520	0.1269	1.250	1.250	1.270	1.250	1.280	400,000	1.2688	0.00%
2014-11-11	0	0.125	0.125	0.126	0.124	0.128	11,409,500	1,433,080	0.1256	1.250	1.250	1.260	1.240	1.280	1,140,950	1.2560	0.81%
2014-11-10	0	0.124	0.123	0.125	0.123	0.125	9,000,688	1,114,877	0.1239	1.240	1.230	1.250	1.230	1.250	900,069	1.2387	0.00%
2014-11-07	0	0.124	0.124	0.126	0.124	0.129	22,961,250	2,887,745	0.1258	1.240	1.240	1.260	1.240	1.290	2,296,125	1.2577	-3.88%
2014-11-06	0	0.129	0.128	0.129	0.126	0.145	317,953,125	43,793,836	0.1377	1.290	1.280	1.290	1.260	1.450	31,795,312	1.3774	2.38%
2014-11-05	0	0.126	0.125	0.126	0.123	0.127	12,901,336	1,612,678	0.1250	1.260	1.250	1.260	1.230	1.270	1,290,134	1.2500	0.00%
2014-11-04	0	0.126	0.126	0.127	0.125	0.129	6,620,000	840,240	0.1269	1.260	1.260	1.270	1.250	1.290	662,000	1.2692	-0.79%
2014-11-03	0	0.127	0.127	0.128	0.127	0.127	3,640,000	462,280	0.1270	1.270	1.270	1.280	1.270	1.270	364,000	1.2700	0.79%
2014-10-31	0	0.126	0.126	0.128	0.126	0.132	4,546,331	576,919	0.1269	1.260	1.260	1.280	1.260	1.320	454,633	1.2690	0.00%
2014-10-30	0	0.126	0.126	0.127	0.126	0.128	3,522,000	444,514	0.1262	1.260	1.260	1.270	1.260	1.280	352,200	1.2621	-2.33%
2014-10-29	0	0.129	0.129	0.131	0.127	0.131	7,824,090	1,008,936	0.1290	1.290	1.290	1.310	1.270	1.310	782,409	1.2895	-2.27%
2014-10-28	0	0.132	0.131	0.133	0.130	0.137	60,253,750	8,123,212	0.1348	1.320	1.310	1.330	1.300	1.370	6,025,375	1.3482	-1.49%
2014-10-27	0	0.134	0.133	0.134	0.125	0.135	58,041,000	7,591,320	0.1308	1.340	1.330	1.340	1.250	1.350	5,804,100	1.3079	2.29%
2014-10-24	0	0.131	0.129	0.131	0.123	0.132	19,604,781	2,473,972	0.1262	1.310	1.290	1.310	1.230	1.320	1,960,478	1.2619	2.34%
2014-10-23	0	0.128	0.127	0.128	0.119	0.145	153,083,125	20,785,498	0.1358	1.280	1.270	1.280	1.190	1.450	15,308,312	1.3578	6.67%
2014-10-22	0	0.120	0.120	0.121	0.120	0.124	2,280,000	277,880	0.1219	1.200	1.200	1.210	1.200	1.240	228,000	1.2188	-0.83%
2014-10-21	0	0.121	0.119	0.121	0.116	0.125	8,880,625	1,074,667	0.1210	1.210	1.190	1.210	1.160	1.250	888,062	1.2101	3.42%
2014-10-20	0	0.117	0.116	0.117	0.116	0.119	5,800,000	678,360	0.1170	1.170	1.160	1.170	1.160	1.190	580,000	1.1696	-0.85%
2014-10-17	0	0.118	0.117	0.118	0.117	0.119	6,682,250	789,927	0.1182	1.180	1.170	1.180	1.170	1.190	668,225	1.1821	-0.84%
2014-10-16	0	0.119	0.117	0.120	0.117	0.121	9,837,500	1,166,370	0.1186	1.190	1.170	1.200	1.170	1.210	983,750	1.1856	-1.65%
2014-10-15	0	0.121	0.121	0.122	0.121	0.123	2,646,250	321,007	0.1213	1.210	1.210	1.220	1.210	1.230	264,625	1.2131	0.00%
2014-10-14	0	0.121	0.121	0.122	0.121	0.122	3,380,062	410,327	0.1214	1.210	1.210	1.220	1.210	1.220	338,006	1.2140	0.00%
2014-10-13	0	0.121	0.120	0.122	0.120	0.123	7,080,625	858,148	0.1212	1.210	1.200	1.220	1.200	1.230	708,062	1.2120	-0.82%
2014-10-10	0	0.122	0.122	0.123	0.121	0.126	3,246,375	397,230	0.1224	1.220	1.220	1.230	1.210	1.260	324,638	1.2236	-2.40%
2014-10-09	0	0.125	0.124	0.125	0.123	0.128	10,040,000	1,262,320	0.1257	1.250	1.240	1.250	1.230	1.280	1,004,000	1.2573	-1.57%
2014-10-08	0	0.127	0.127	0.128	0.120	0.130	22,440,000	2,846,600	0.1269	1.270	1.270	1.280	1.200	1.300	2,244,000	1.2685	4.96%
2014-10-07	0	0.121	0.120	0.121	0.118	0.124	13,150,000	1,577,640	0.1200	1.210	1.200	1.210	1.180	1.240	1,315,000	1.1997	-2.42%
2014-10-06	0	0.124	0.122	0.124	0.123	0.125	5,190,000	640,580	0.1234	1.240	1.220	1.240	1.230	1.250	519,000	1.2343	3.33%
2014-10-03	0	0.120	0.120	0.123	0.116	0.123	10,080,875	1,191,173	0.1182	1.200	1.200	1.230	1.160	1.230	1,008,088	1.1816	-0.83%
2014-09-30	0	0.121	0.121	0.123	0.117	0.126	16,720,000	2,005,240	0.1199	1.210	1.210	1.230	1.170	1.260	1,672,000	1.1993	-3.97%
2014-09-29	0	0.126	0.124	0.126	0.123	0.133	22,600,000	2,812,320	0.1244	1.260	1.240	1.260	1.230	1.330	2,260,000	1.2444	-3.08%
2014-09-26	0	0.130	0.130	0.132	0.130	0.138	15,841,250	2,121,156	0.1339	1.300	1.300	1.320	1.300	1.380	1,584,125	1.3390	-5.80%
2014-09-25	0	0.138	0.138	0.139	0.138	0.140	6,300,000	878,140	0.1394	1.380	1.380	1.390	1.380	1.400	630,000	1.3939	-0.72%
2014-09-24	0	0.139	0.138	0.140	0.137	0.140	10,200,000	1,414,200	0.1386	1.390	1.380	1.400	1.370	1.400	1,020,000	1.3865	-0.71%
2014-09-23	0	0.140	0.139	0.140	0.139	0.145	9,963,501	1,391,702	0.1397	1.400	1.390	1.400	1.390	1.450	996,350	1.3968	-1.41%
2014-09-22	0	0.142	0.141	0.142	0.140	0.142	5,970,560	838,193	0.1404	1.420	1.410	1.420	1.400	1.420	597,056	1.4039	0.71%
2014-09-19	0	0.141	0.141	0.142	0.141	0.146	9,080,000	1,295,040	0.1426	1.410	1.410	1.420	1.410	1.460	908,000	1.4263	0.00%
2014-09-18	0	0.141	0.141	0.143	0.141	0.145	8,000,000	1,136,720	0.1421	1.410	1.410	1.430	1.410	1.450	800,000	1.4209	-1.40%
2014-09-17	0	0.143	0.143	0.144	0.142	0.146	4,800,000	695,320	0.1449	1.430	1.430	1.440	1.420	1.460	480,000	1.4486	0.00%
2014-09-16	0	0.143	0.142	0.145	0.140	0.145	6,760,000	964,440	0.1427	1.430	1.420	1.450	1.400	1.450	676,000	1.4267	-1.38%
2014-09-15	0	0.145	0.145	0.146	0.143	0.146	9,800,012	1,416,441	0.1445	1.450	1.450	1.460	1.430	1.460	980,001	1.4453	-1.36%
2014-09-12	0	0.147	0.147	0.148	0.141	0.154	49,712,137	7,428,775	0.1494	1.470	1.470	1.480	1.410	1.540	4,971,214	1.4944	5.00%
2014-09-11	0	0.140	0.139	0.141	0.138	0.142	11,640,000	1,627,400	0.1398	1.400	1.390	1.410	1.380	1.420	1,164,000	1.3981	-1.41%
2014-09-10	0	0.142	0.141	0.143	0.140	0.144	12,743,281	1,807,936	0.1419	1.420	1.410	1.430	1.400	1.440	1,274,328	1.4187	-2.07%
2014-09-08	0	0.145	0.143	0.146	0.142	0.146	10,120,750	1,447,301	0.1430	1.450	1.430	1.460	1.420	1.460	1,012,075	1.4300	-1.36%
2014-09-05	0	0.147	0.147	0.148	0.146	0.151	14,200,000	2,100,800	0.1479	1.470	1.470	1.480	1.460	1.510	1,420,000	1.4794	-2.65%
2014-09-04	0	0.151	0.151	0.152	0.148	0.151	11,581,500	1,733,090	0.1496	1.510	1.510	1.520	1.480	1.510	1,158,150	1.4964	0.00%
2014-09-03	0	0.151	0.150	0.151	0.150	0.153	19,073,750	2,881,946	0.1511	1.510	1.500	1.510	1.500	1.530	1,907,375	1.5109	-1.95%
2014-09-02	0	0.154	0.153	0.154	0.151	0.155	8,440,125	1,282,538	0.1520	1.540	1.530	1.540	1.510	1.550	844,012	1.5196	-0.65%
2014-09-01	0	0.155	0.153	0.155	0.148	0.159	46,271,625	7,070,199	0.1528	1.550	1.530	1.550	1.480	1.590	4,627,162	1.5280	4.03%
2014-08-29	0	0.149	0.149	0.150	0.147	0.151	13,855,154	2,059,921	0.1487	1.490	1.490	1.500	1.470	1.510	1,385,515	1.4868	-0.67%
2014-08-28	0	0.150	0.150	0.151	0.150	0.155	23,268,320	3,537,564	0.1520	1.500	1.500	1.510	1.500	1.550	2,326,832	1.5203	-1.96%
2014-08-27	0	0.153	0.153	0.154	0.151	0.161	33,250,400	5,177,080	0.1557	1.530	1.530	1.540	1.510	1.610	3,325,040	1.5570	-1.29%
2014-08-26	0	0.155	0.154	0.155	0.153	0.159	36,651,122	5,691,247	0.1553	1.550	1.540	1.550	1.530	1.590	3,665,112	1.5528	-1.27%
2014-08-25	0	0.157	0.157	0.158	0.152	0.164	37,369,664	5,881,469	0.1574	1.570	1.570	1.580	1.520	1.640	3,736,966	1.5739	0.00%
2014-08-22	0	0.157	0.157	0.158	0.154	0.171	258,164,000	42,221,586	0.1635	1.570	1.570	1.580	1.540	1.710	25,816,400	1.6355	0.64%
2014-08-21	0	0.156	0.155	0.156	0.140	0.160	231,037,223	35,406,407	0.1532	1.560	1.550	1.560	1.400	1.600	23,103,722	1.5325	9.09%
2014-08-20	0	0.143	0.141	0.143	0.134	0.146	81,909,859	11,594,520	0.1416	1.430	1.410	1.430	1.340	1.460	8,190,986	1.4155	5.93%
2014-08-19	0	0.135	0.135	0.136	0.133	0.143	41,930,000	5,748,480	0.1371	1.350	1.350	1.360	1.330	1.430	4,193,000	1.3710	1.50%
2014-08-18	0	0.133	0.133	0.135	0.132	0.138	30,162,375	4,022,382	0.1334	1.330	1.330	1.350	1.320	1.380	3,016,238	1.3336	-1.48%
2014-08-15	0	0.135	0.136	0.137	0.133	0.143	64,242,125	8,768,316	0.1365	1.350	1.360	1.370	1.330	1.430	6,424,212	1.3649	-4.93%
2014-08-14	0	0.142	0.140	0.142	0.126	0.164	452,138,394	66,921,847	0.1480	1.420	1.400	1.420	1.260	1.640	45,213,839	1.4801	14.52%
2014-08-13	0	0.124	0.124	0.125	0.123	0.128	14,360,000	1,789,720	0.1246	1.240	1.240	1.250	1.230	1.280	1,436,000	1.2463	-1.59%
2014-08-12	0	0.126	0.126	0.128	0.126	0.130	17,884,518	2,287,453	0.1279	1.260	1.260	1.280	1.260	1.300	1,788,452	1.2790	-3.82%
2014-08-11	0	0.131	0.130	0.132	0.130	0.132	8,560,125	1,116,534	0.1304	1.310	1.300	1.320	1.300	1.320	856,012	1.3043	0.77%
2014-08-08	0	0.130	0.130	0.132	0.130	0.136	8,777,479	1,152,681	0.1313	1.300	1.300	1.320	1.300	1.360	877,748	1.3132	-2.99%
2014-08-07	0	0.134	0.134	0.135	0.132	0.138	20,360,062	2,752,127	0.1352	1.340	1.340	1.350	1.320	1.380	2,036,006	1.3517	0.75%
2014-08-06	0	0.133	0.132	0.133	0.130	0.135	23,206,375	3,057,956	0.1318	1.330	1.320	1.330	1.300	1.350	2,320,638	1.3177	0.00%
2014-08-05	0	0.133	0.132	0.134	0.131	0.135	15,865,375	2,120,373	0.1336	1.330	1.320	1.340	1.310	1.350	1,586,538	1.3365	2.31%
2014-08-04	0	0.130	0.130	0.131	0.130	0.134	9,363,250	1,227,270	0.1311	1.300	1.300	1.310	1.300	1.340	936,325	1.3107	-1.52%
2014-08-01	0	0.132	0.132	0.133	0.130	0.135	10,098,156	1,328,230	0.1315	1.320	1.320	1.330	1.300	1.350	1,009,816	1.3153	-0.75%
2014-07-31	0	0.133	0.132	0.133	0.132	0.135	7,600,250	1,008,790	0.1327	1.330	1.320	1.330	1.320	1.350	760,025	1.3273	0.00%
2014-07-30	0	0.133	0.131	0.133	0.130	0.138	30,203,763	4,032,594	0.1335	1.330	1.310	1.330	1.300	1.380	3,020,376	1.3351	1.53%
2014-07-29	0	0.131	0.131	0.132	0.130	0.135	15,768,006	2,077,080	0.1317	1.310	1.310	1.320	1.300	1.350	1,576,801	1.3173	-2.24%
2014-07-28	0	0.134	0.133	0.134	0.132	0.136	15,561,250	2,076,633	0.1334	1.340	1.330	1.340	1.320	1.360	1,556,125	1.3345	-0.74%
2014-07-25	0	0.135	0.134	0.136	0.134	0.137	10,460,150	1,414,725	0.1352	1.350	1.340	1.360	1.340	1.370	1,046,015	1.3525	-0.74%
2014-07-24	0	0.136	0.137	0.138	0.132	0.137	13,777,508	1,858,592	0.1349	1.360	1.370	1.380	1.320	1.370	1,377,751	1.3490	2.26%
2014-07-23	0	0.133	0.133	0.134	0.132	0.139	21,441,625	2,904,495	0.1355	1.330	1.330	1.340	1.320	1.390	2,144,162	1.3546	-2.92%
2014-07-22	0	0.137	0.137	0.138	0.136	0.142	27,777,875	3,827,319	0.1378	1.370	1.370	1.380	1.360	1.420	2,777,788	1.3778	-2.84%
2014-07-21	0	0.141	0.141	0.142	0.138	0.147	42,728,750	6,085,896	0.1424	1.410	1.410	1.420	1.380	1.470	4,272,875	1.4243	0.00%
2014-07-18	0	0.141	0.140	0.142	0.135	0.147	118,531,776	16,564,035	0.1397	1.410	1.400	1.420	1.350	1.470	11,853,178	1.3974	2.17%
2014-07-17	0	0.138	0.138	0.139	0.126	0.141	184,062,750	25,093,322	0.1363	1.380	1.380	1.390	1.260	1.410	18,406,275	1.3633	11.29%
2014-07-16	0	0.124	0.124	0.125	0.122	0.129	17,932,875	2,240,195	0.1249	1.240	1.240	1.250	1.220	1.290	1,793,288	1.2492	-2.36%
2014-07-15	0	0.127	0.126	0.127	0.122	0.134	74,460,750	9,580,390	0.1287	1.270	1.260	1.270	1.220	1.340	7,446,075	1.2866	4.96%
2014-07-14	0	0.121	0.121	0.122	0.120	0.124	7,885,125	958,754	0.1216	1.210	1.210	1.220	1.200	1.240	788,512	1.2159	0.83%
2014-07-11	0	0.120	0.120	0.122	0.120	0.123	8,040,000	973,080	0.1210	1.200	1.200	1.220	1.200	1.230	804,000	1.2103	-3.23%
2014-07-10	0	0.124	0.123	0.124	0.123	0.126	10,921,250	1,354,020	0.1240	1.240	1.230	1.240	1.230	1.260	1,092,125	1.2398	0.81%
2014-07-09	0	0.123	0.122	0.123	0.118	0.130	78,850,625	9,948,039	0.1262	1.230	1.220	1.230	1.180	1.300	7,885,062	1.2616	3.36%
2014-07-08	0	0.119	0.117	0.119	0.117	0.120	10,826,875	1,275,198	0.1178	1.190	1.170	1.190	1.170	1.200	1,082,688	1.1778	0.00%
2014-07-07	0	0.119	0.118	0.119	0.118	0.127	26,386,625	3,177,115	0.1204	1.190	1.180	1.190	1.180	1.270	2,638,662	1.2041	-4.03%
2014-07-04	0	0.124	0.124	0.125	0.116	0.128	80,377,125	9,984,238	0.1242	1.240	1.240	1.250	1.160	1.280	8,037,712	1.2422	8.77%
2014-07-03	0	0.114	0.114	0.117	0.113	0.118	7,600,375	879,758	0.1158	1.140	1.140	1.170	1.130	1.180	760,038	1.1575	0.88%
2014-07-02	0	0.113	0.113	0.114	0.109	0.116	3,669,343	413,125	0.1126	1.130	1.130	1.140	1.090	1.160	366,934	1.1259	0.00%
2014-06-30	0	0.113	0.112	0.113	0.111	0.115	1,920,000	217,040	0.1130	1.130	1.120	1.130	1.110	1.150	192,000	1.1304	-1.74%
2014-06-27	0	0.115	0.114	0.115	0.112	0.115	2,485,575	281,350	0.1132	1.150	1.140	1.150	1.120	1.150	248,558	1.1319	0.88%
2014-06-26	0	0.114	0.112	0.114	0.111	0.115	5,402,437	611,735	0.1132	1.140	1.120	1.140	1.110	1.150	540,244	1.1323	1.79%
2014-06-25	0	0.112	0.112	0.115	0.111	0.116	7,090,625	800,825	0.1129	1.120	1.120	1.150	1.110	1.160	709,062	1.1294	-3.45%
2014-06-24	0	0.116	0.116	0.117	0.113	0.118	12,792,250	1,472,281	0.1151	1.160	1.160	1.170	1.130	1.180	1,279,225	1.1509	-0.85%
2014-06-23	0	0.117	0.117	0.118	0.115	0.123	5,080,000	604,560	0.1190	1.170	1.170	1.180	1.150	1.230	508,000	1.1901	-2.50%
2014-06-20	0	0.120	0.120	0.122	0.119	0.124	7,240,000	874,440	0.1208	1.200	1.200	1.220	1.190	1.240	724,000	1.2078	0.00%
2014-06-19	0	0.120	0.119	0.120	0.118	0.121	7,310,256	873,648	0.1195	1.200	1.190	1.200	1.180	1.210	731,026	1.1951	0.00%
2014-06-18	0	0.120	0.120	0.121	0.118	0.128	26,762,625	3,268,861	0.1221	1.200	1.200	1.210	1.180	1.280	2,676,262	1.2214	-4.00%
2014-06-17	0	0.125	0.125	0.126	0.125	0.135	57,480,000	7,408,440	0.1289	1.250	1.250	1.260	1.250	1.350	5,748,000	1.2889	-2.34%
2014-06-16	0	0.128	0.128	0.129	0.118	0.130	50,905,562	6,397,941	0.1257	1.280	1.280	1.290	1.180	1.300	5,090,556	1.2568	8.47%
2014-06-13	0	0.118	0.118	0.120	0.117	0.122	14,361,000	1,710,388	0.1191	1.180	1.180	1.200	1.170	1.220	1,436,100	1.1910	-1.67%
2014-06-12	0	0.120	0.120	0.121	0.119	0.127	54,841,250	6,707,543	0.1223	1.200	1.200	1.210	1.190	1.270	5,484,125	1.2231	-2.44%
2014-06-11	0	0.123	0.122	0.123	0.105	0.133	187,863,487	23,277,868	0.1239	1.230	1.220	1.230	1.050	1.330	18,786,349	1.2391	13.89%
2014-06-10	0	0.108	0.108	0.110	0.108	0.110	2,161,722	234,254	0.1084	1.080	1.080	1.100	1.080	1.100	216,172	1.0836	0.00%
2014-06-09	0	0.108	0.106	0.108	0.105	0.111	3,960,125	425,692	0.1075	1.080	1.060	1.080	1.050	1.110	396,012	1.0749	-1.82%
2014-06-06	0	0.110	0.108	0.110	0.106	0.112	8,120,625	878,462	0.1082	1.100	1.080	1.100	1.060	1.120	812,062	1.0818	-0.90%
2014-06-05	0	0.111	0.109	0.111	0.108	0.112	4,240,000	465,000	0.1097	1.110	1.090	1.110	1.080	1.120	424,000	1.0967	2.78%
2014-06-04	0	0.108	0.107	0.109	0.107	0.109	3,561,250	385,723	0.1083	1.080	1.070	1.090	1.070	1.090	356,125	1.0831	-1.82%
2014-06-03	0	0.110	0.110	0.111	0.109	0.111	2,600,000	286,440	0.1102	1.100	1.100	1.110	1.090	1.110	260,000	1.1017	-1.79%
2014-05-30	0	0.112	0.109	0.112	0.108	0.113	2,410,000	265,280	0.1101	1.120	1.090	1.120	1.080	1.130	241,000	1.1007	0.90%
2014-05-29	0	0.111	0.111	0.113	0.110	0.112	1,880,000	208,640	0.1110	1.110	1.110	1.130	1.100	1.120	188,000	1.1098	-1.77%
2014-05-28	0	0.113	0.111	0.113	0.108	0.114	6,100,750	678,895	0.1113	1.130	1.110	1.130	1.080	1.140	610,075	1.1128	2.73%
2014-05-27	0	0.110	0.110	0.112	0.108	0.112	3,960,375	438,237	0.1107	1.100	1.100	1.120	1.080	1.120	396,038	1.1066	0.00%
2014-05-26	0	0.110	0.105	0.111	0.108	0.110	920,125	99,972	0.1087	1.100	1.050	1.110	1.080	1.100	92,012	1.0865	0.00%
2014-05-23	0	0.110	0.110	0.111	0.109	0.113	5,962,506	655,151	0.1099	1.100	1.100	1.110	1.090	1.130	596,251	1.0988	0.00%
2014-05-22	0	0.110	0.109	0.113	0.109	0.112	5,680,000	630,480	0.1110	1.100	1.090	1.130	1.090	1.120	568,000	1.1100	0.00%
2014-05-21	0	0.110	0.110	0.111	0.109	0.111	2,880,000	316,760	0.1100	1.100	1.100	1.110	1.090	1.110	288,000	1.0999	-0.90%
2014-05-20	0	0.111	0.111	0.112	0.110	0.113	4,840,125	536,732	0.1109	1.110	1.110	1.120	1.100	1.130	484,012	1.1089	1.83%
2014-05-19	0	0.109	0.108	0.109	0.108	0.111	2,563,375	281,858	0.1100	1.090	1.080	1.090	1.080	1.110	256,338	1.0996	-2.68%
2014-05-16	0	0.112	0.111	0.112	0.109	0.113	7,480,581	830,738	0.1111	1.120	1.110	1.120	1.090	1.130	748,058	1.1105	0.90%
2014-05-15	0	0.111	0.110	0.111	0.109	0.113	1,600,000	176,640	0.1104	1.110	1.100	1.110	1.090	1.130	160,000	1.1040	0.00%
2014-05-14	0	0.111	0.109	0.112	0.108	0.113	9,920,000	1,094,560	0.1103	1.110	1.090	1.120	1.080	1.130	992,000	1.1034	1.83%
2014-05-13	0	0.109	0.108	0.110	0.107	0.110	6,402,749	695,627	0.1086	1.090	1.080	1.100	1.070	1.100	640,275	1.0865	0.00%
2014-05-12	0	0.109	0.107	0.109	0.106	0.110	1,881,750	204,008	0.1084	1.090	1.070	1.090	1.060	1.100	188,175	1.0841	1.87%
2014-05-09	0	0.107	0.107	0.108	0.100	0.110	10,240,000	1,100,160	0.1074	1.070	1.070	1.080	1.000	1.100	1,024,000	1.0744	-2.73%
2014-05-08	0	0.110	0.110	0.111	0.105	0.114	8,600,413	954,521	0.1110	1.100	1.100	1.110	1.050	1.140	860,041	1.1099	0.92%
2014-05-07	0	0.109	0.108	0.109	0.106	0.115	4,640,625	499,542	0.1076	1.090	1.080	1.090	1.060	1.150	464,062	1.0765	-0.91%
2014-05-05	0	0.110	0.106	0.110	0.105	0.118	22,897,309	2,487,794	0.1087	1.100	1.060	1.100	1.050	1.180	2,289,731	1.0865	-3.51%
2014-05-02	0	0.114	0.113	0.115	0.113	0.120	2,751,000	313,514	0.1140	1.140	1.130	1.150	1.130	1.200	275,100	1.1396	0.88%
2014-04-30	0	0.113	0.113	0.115	0.112	0.116	12,609,375	1,425,015	0.1130	1.130	1.130	1.150	1.120	1.160	1,260,938	1.1301	-2.59%
2014-04-29	0	0.116	0.116	0.117	0.114	0.116	7,067,500	815,527	0.1154	1.160	1.160	1.170	1.140	1.160	706,750	1.1539	0.00%
2014-04-28	0	0.116	0.116	0.117	0.115	0.121	11,951,625	1,400,233	0.1172	1.160	1.160	1.170	1.150	1.210	1,195,162	1.1716	-5.69%
2014-04-25	0	0.123	0.122	0.124	0.122	0.127	6,340,000	787,580	0.1242	1.230	1.220	1.240	1.220	1.270	634,000	1.2422	-3.15%
2014-04-24	0	0.127	0.126	0.127	0.125	0.129	6,280,000	795,000	0.1266	1.270	1.260	1.270	1.250	1.290	628,000	1.2659	2.42%
2014-04-23	0	0.124	0.125	0.126	0.124	0.135	85,120,125	10,995,895	0.1292	1.240	1.250	1.260	1.240	1.350	8,512,012	1.2918	-4.62%
2014-04-22	0	0.130	0.130	0.131	0.115	0.134	82,386,500	10,368,782	0.1259	1.300	1.300	1.310	1.150	1.340	8,238,650	1.2586	12.07%
2014-04-17	0	0.116	0.115	0.116	0.112	0.120	17,880,281	2,086,948	0.1167	1.160	1.150	1.160	1.120	1.200	1,788,028	1.1672	2.65%
2014-04-16	0	0.113	0.113	0.114	0.113	0.120	8,573,437	977,271	0.1140	1.130	1.130	1.140	1.130	1.200	857,344	1.1399	-3.42%
2014-04-15	0	0.117	0.116	0.118	0.116	0.120	16,124,500	1,896,415	0.1176	1.170	1.160	1.180	1.160	1.200	1,612,450	1.1761	-1.68%
2014-04-14	0	0.119	0.119	0.120	0.117	0.129	9,640,000	1,151,000	0.1194	1.190	1.190	1.200	1.170	1.290	964,000	1.1940	-1.65%
2014-04-11	0	0.121	0.121	0.123	0.121	0.124	14,970,000	1,823,310	0.1218	1.210	1.210	1.230	1.210	1.240	1,497,000	1.2180	-3.20%
2014-04-10	0	0.125	0.125	0.126	0.123	0.126	9,530,625	1,182,371	0.1241	1.250	1.250	1.260	1.230	1.260	953,062	1.2406	0.81%
2014-04-09	0	0.124	0.125	0.127	0.124	0.128	11,623,154	1,463,007	0.1259	1.240	1.250	1.270	1.240	1.280	1,162,315	1.2587	-3.13%
2014-04-08	0	0.128	0.127	0.128	0.122	0.137	27,000,000	3,476,960	0.1288	1.280	1.270	1.280	1.220	1.370	2,700,000	1.2878	4.92%
2014-04-07	0	0.122	0.122	0.124	0.122	0.132	20,681,500	2,563,700	0.1240	1.220	1.220	1.240	1.220	1.320	2,068,150	1.2396	-6.87%
2014-04-04	0	0.131	0.128	0.131	0.127	0.137	10,240,000	1,325,880	0.1295	1.310	1.280	1.310	1.270	1.370	1,024,000	1.2948	-1.50%
2014-04-03	0	0.133	0.132	0.134	0.130	0.139	13,000,020	1,728,522	0.1330	1.330	1.320	1.340	1.300	1.390	1,300,002	1.3296	-2.21%
2014-04-02	0	0.136	0.135	0.136	0.127	0.139	17,161,250	2,285,386	0.1332	1.360	1.350	1.360	1.270	1.390	1,716,125	1.3317	7.94%
2014-04-01	0	0.126	0.124	0.128	0.123	0.128	12,570,250	1,589,908	0.1265	1.260	1.240	1.280	1.230	1.280	1,257,025	1.2648	3.28%
2014-03-31	0	0.122	0.122	0.123	0.121	0.127	9,680,125	1,197,095	0.1237	1.220	1.220	1.230	1.210	1.270	968,012	1.2367	-4.69%
2014-03-28	0	0.128	0.127	0.129	0.124	0.134	15,161,268	1,940,149	0.1280	1.280	1.270	1.290	1.240	1.340	1,516,127	1.2797	3.23%
2014-03-27	0	0.124	0.124	0.127	0.118	0.135	48,420,250	6,164,530	0.1273	1.240	1.240	1.270	1.180	1.350	4,842,025	1.2731	-8.15%
2014-03-26	0	0.135	0.134	0.135	0.131	0.148	40,663,043	5,654,383	0.1391	1.350	1.340	1.350	1.310	1.480	4,066,304	1.3905	-6.25%
2014-03-25	0	0.144	0.143	0.144	0.143	0.150	16,605,244	2,410,253	0.1452	1.440	1.430	1.440	1.430	1.500	1,660,524	1.4515	-4.64%
2014-03-24	0	0.151	0.150	0.151	0.147	0.154	24,775,875	3,729,967	0.1505	1.510	1.500	1.510	1.470	1.540	2,477,588	1.5055	2.03%
2014-03-21	0	0.148	0.147	0.148	0.139	0.152	43,528,125	6,381,457	0.1466	1.480	1.470	1.480	1.390	1.520	4,352,812	1.4661	5.71%
2014-03-20	0	0.140	0.139	0.140	0.138	0.142	16,720,250	2,329,632	0.1393	1.400	1.390	1.400	1.380	1.420	1,672,025	1.3933	-0.71%
2014-03-19	0	0.141	0.140	0.143	0.140	0.144	20,807,921	2,943,537	0.1415	1.410	1.400	1.430	1.400	1.440	2,080,792	1.4146	0.71%
2014-03-18	0	0.140	0.141	0.142	0.140	0.145	18,482,500	2,609,813	0.1412	1.400	1.410	1.420	1.400	1.450	1,848,250	1.4120	-0.71%
2014-03-17	0	0.141	0.141	0.143	0.138	0.150	35,202,132	4,977,084	0.1414	1.410	1.410	1.430	1.380	1.500	3,520,213	1.4139	-5.37%
2014-03-14	0	0.149	0.149	0.150	0.140	0.153	106,637,875	15,676,056	0.1470	1.490	1.490	1.500	1.400	1.530	10,663,788	1.4700	4.93%
2014-03-13	0	0.142	0.141	0.143	0.141	0.149	20,469,969	2,939,995	0.1436	1.420	1.410	1.430	1.410	1.490	2,046,997	1.4362	-0.70%
2014-03-12	0	0.143	0.142	0.144	0.141	0.151	47,721,262	6,913,929	0.1449	1.430	1.420	1.440	1.410	1.510	4,772,126	1.4488	-5.92%
2014-03-11	0	0.152	0.151	0.152	0.151	0.159	45,722,532	7,041,294	0.1540	1.520	1.510	1.520	1.510	1.590	4,572,253	1.5400	-1.30%
2014-03-10	0	0.154	0.155	0.157	0.146	0.165	174,977,941	27,433,756	0.1568	1.540	1.550	1.570	1.460	1.650	17,497,794	1.5678	5.48%
2014-03-07	0	0.146	0.146	0.147	0.141	0.151	57,781,500	8,430,016	0.1459	1.460	1.460	1.470	1.410	1.510	5,778,150	1.4589	0.69%
2014-03-06	0	0.145	0.143	0.144	0.137	0.152	124,487,000	18,009,185	0.1447	1.450	1.430	1.440	1.370	1.520	12,448,700	1.4467	1.40%
2014-03-05	0	0.143	0.142	0.144	0.142	0.156	80,428,711	11,790,827	0.1466	1.430	1.420	1.440	1.420	1.560	8,042,871	1.4660	-4.03%
2014-03-04	0	0.149	0.148	0.149	0.147	0.160	125,844,625	18,997,724	0.1510	1.490	1.480	1.490	1.470	1.600	12,584,462	1.5096	-8.02%
2014-03-03	0	0.162	0.161	0.163	0.157	0.173	72,631,131	11,981,140	0.1650	1.620	1.610	1.630	1.570	1.730	7,263,113	1.6496	-1.82%
2014-02-28	0	0.165	0.165	0.166	0.160	0.175	159,232,664	26,721,848	0.1678	1.650	1.650	1.660	1.600	1.750	15,923,266	1.6782	-1.79%
2014-02-27	0	0.168	0.168	0.169	0.147	0.177	441,992,935	73,578,155	0.1665	1.680	1.680	1.690	1.470	1.770	44,199,294	1.6647	14.29%
2014-02-26	0	0.147	0.147	0.148	0.142	0.153	126,581,402	18,563,593	0.1467	1.470	1.470	1.480	1.420	1.530	12,658,140	1.4665	-2.65%
2014-02-25	0	0.151	0.150	0.151	0.134	0.157	405,721,769	60,607,933	0.1494	1.510	1.500	1.510	1.340	1.570	40,572,177	1.4938	12.69%
2014-02-24	0	0.134	0.133	0.134	0.128	0.138	62,440,000	8,219,160	0.1316	1.340	1.330	1.340	1.280	1.380	6,244,000	1.3163	-0.74%
2014-02-21	0	0.135	0.135	0.136	0.131	0.143	104,641,750	14,248,622	0.1362	1.350	1.350	1.360	1.310	1.430	10,464,175	1.3617	0.00%
2014-02-20	0	0.135	0.134	0.135	0.121	0.151	608,153,479	84,622,378	0.1391	1.350	1.340	1.350	1.210	1.510	60,815,348	1.3915	9.76%
2014-02-19	0	0.123	0.122	0.123	0.121	0.138	279,648,125	35,521,694	0.1270	1.230	1.220	1.230	1.210	1.380	27,964,812	1.2702	-10.22%
2014-02-18	0	0.137	0.137	0.138	0.102	0.147	959,589,647	125,270,528	0.1305	1.370	1.370	1.380	1.020	1.470	95,958,965	1.3055	35.64%
2014-02-17	0	0.101	0.101	0.102	0.101	0.103	8,203,750	836,396	0.1020	1.010	1.010	1.020	1.010	1.030	820,375	1.0195	-0.98%
2014-02-14	0	0.102	0.101	0.102	0.100	0.103	1,640,000	166,920	0.1018	1.020	1.010	1.020	1.000	1.030	164,000	1.0178	2.00%
2014-02-13	0	0.100	0.100	0.102	0.100	0.103	6,777,437	686,779	0.1013	1.000	1.000	1.020	1.000	1.030	677,744	1.0133	-1.96%
2014-02-12	0	0.102	0.102	0.103	0.101	0.103	13,305,625	1,355,178	0.1019	1.020	1.020	1.030	1.010	1.030	1,330,562	1.0185	0.99%
2014-02-11	0	0.101	0.101	0.103	0.101	0.105	18,190,000	1,875,050	0.1031	1.010	1.010	1.030	1.010	1.050	1,819,000	1.0308	1.00%
2014-02-10	0	0.100	0.099	0.101	0.099	0.104	17,671,512	1,782,556	0.1009	1.000	0.990	1.010	0.990	1.040	1,767,151	1.0087	-3.85%
2014-02-07	0	0.104	0.103	0.104	0.096	0.107	71,322,812	7,369,020	0.1033	1.040	1.030	1.040	0.960	1.070	7,132,281	1.0332	9.47%
2014-02-06	0	0.095	0.094	0.095	0.092	0.095	2,046,360	192,014	0.0938	0.950	0.940	0.950	0.920	0.950	204,636	0.9383	3.26%
2014-02-05	0	0.092	0.092	0.094	0.092	0.095	6,280,375	586,351	0.0934	0.920	0.920	0.940	0.920	0.950	628,038	0.9336	0.00%
2014-02-04	0	0.092	0.092	0.094	0.092	0.094	2,560,000	237,240	0.0927	0.920	0.920	0.940	0.920	0.940	256,000	0.9267	-2.13%
2014-01-30	0	0.094	0.094	0.096	0.090	0.095	16,680,500	1,546,801	0.0927	0.940	0.940	0.960	0.900	0.950	1,668,050	0.9273	-2.08%
2014-01-29	0	0.096	0.095	0.096	0.095	0.098	9,219,156	884,186	0.0959	0.960	0.950	0.960	0.950	0.980	921,916	0.9591	-1.03%
2014-01-28	0	0.097	0.098	0.099	0.096	0.099	5,401,650	525,185	0.0972	0.970	0.980	0.990	0.960	0.990	540,165	0.9723	1.04%
2014-01-27	0	0.096	0.096	0.097	0.092	0.100	14,251,924	1,363,331	0.0957	0.960	0.960	0.970	0.920	1.000	1,425,192	0.9566	-4.95%
2014-01-24	0	0.101	0.100	0.101	0.101	0.103	8,607,250	874,467	0.1016	1.010	1.000	1.010	1.010	1.030	860,725	1.0160	0.00%
2014-01-23	0	0.101	0.101	0.103	0.100	0.102	13,350,468	1,349,713	0.1011	1.010	1.010	1.030	1.000	1.020	1,335,047	1.0110	-0.98%
2014-01-22	0	0.102	0.101	0.102	0.101	0.102	8,160,000	828,560	0.1015	1.020	1.010	1.020	1.010	1.020	816,000	1.0154	0.00%
2014-01-21	0	0.102	0.101	0.103	0.101	0.103	7,848,105	800,289	0.1020	1.020	1.010	1.030	1.010	1.030	784,810	1.0197	0.00%
2014-01-20	0	0.102	0.102	0.104	0.102	0.104	5,601,410	575,092	0.1027	1.020	1.020	1.040	1.020	1.040	560,141	1.0267	-1.92%
2014-01-17	0	0.104	0.103	0.104	0.101	0.105	9,964,000	1,034,168	0.1038	1.040	1.030	1.040	1.010	1.050	996,400	1.0379	1.96%
2014-01-16	0	0.102	0.101	0.103	0.102	0.104	21,220,250	2,169,443	0.1022	1.020	1.010	1.030	1.020	1.040	2,122,025	1.0223	-0.97%
2014-01-15	0	0.103	0.103	0.104	0.102	0.104	15,690,250	1,621,454	0.1033	1.030	1.030	1.040	1.020	1.040	1,569,025	1.0334	-0.96%
2014-01-14	0	0.104	0.103	0.104	0.102	0.104	18,640,375	1,921,994	0.1031	1.040	1.030	1.040	1.020	1.040	1,864,038	1.0311	-0.95%
2014-01-13	0	0.105	0.103	0.105	0.102	0.105	15,880,250	1,645,343	0.1036	1.050	1.030	1.050	1.020	1.050	1,588,025	1.0361	1.94%
2014-01-10	0	0.103	0.102	0.105	0.103	0.106	27,760,125	2,876,971	0.1036	1.030	1.020	1.050	1.030	1.060	2,776,012	1.0364	-2.83%
2014-01-09	0	0.106	0.104	0.106	0.104	0.114	53,031,568	5,770,834	0.1088	1.060	1.040	1.060	1.040	1.140	5,303,157	1.0882	1.92%
2014-01-08	0	0.104	0.103	0.105	0.103	0.107	6,802,246	710,933	0.1045	1.040	1.030	1.050	1.030	1.070	680,225	1.0451	0.97%
2014-01-07	0	0.103	0.104	0.105	0.102	0.107	15,600,015	1,625,641	0.1042	1.030	1.040	1.050	1.020	1.070	1,560,002	1.0421	-3.74%
2014-01-06	0	0.107	0.106	0.107	0.104	0.107	10,840,000	1,140,840	0.1052	1.070	1.060	1.070	1.040	1.070	1,084,000	1.0524	0.94%
2014-01-03	0	0.106	0.106	0.107	0.106	0.110	16,149,112	1,725,588	0.1069	1.060	1.060	1.070	1.060	1.100	1,614,911	1.0685	-3.64%
2014-01-02	0	0.110	0.109	0.110	0.109	0.112	15,560,000	1,716,640	0.1103	1.100	1.090	1.100	1.090	1.120	1,556,000	1.1032	0.92%
2013-12-31	0	0.109	0.108	0.109	0.108	0.111	10,360,000	1,133,920	0.1095	1.090	1.080	1.090	1.080	1.110	1,036,000	1.0945	0.93%
2013-12-30	0	0.108	0.107	0.109	0.107	0.111	23,765,531	2,587,802	0.1089	1.080	1.070	1.090	1.070	1.110	2,376,553	1.0889	0.93%
2013-12-27	0	0.107	0.107	0.108	0.106	0.109	18,076,203	1,942,938	0.1075	1.070	1.070	1.080	1.060	1.090	1,807,620	1.0749	-0.93%
2013-12-24	0	0.108	0.106	0.108	0.106	0.108	5,440,262	584,465	0.1074	1.080	1.060	1.080	1.060	1.080	544,026	1.0743	1.89%
2013-12-23	0	0.106	0.106	0.107	0.104	0.107	10,492,121	1,103,969	0.1052	1.060	1.060	1.070	1.040	1.070	1,049,212	1.0522	0.00%
2013-12-20	0	0.106	0.105	0.107	0.105	0.108	19,406,968	2,073,435	0.1068	1.060	1.050	1.070	1.050	1.080	1,940,697	1.0684	-0.93%
2013-12-19	0	0.107	0.107	0.108	0.106	0.115	43,303,204	4,786,006	0.1105	1.070	1.070	1.080	1.060	1.150	4,330,320	1.1052	0.00%
2013-12-18	0	0.107	0.107	0.108	0.106	0.107	5,381,250	572,895	0.1065	1.070	1.070	1.080	1.060	1.070	538,125	1.0646	0.00%
2013-12-17	0	0.107	0.106	0.108	0.106	0.109	8,960,625	962,500	0.1074	1.070	1.060	1.080	1.060	1.090	896,062	1.0741	0.94%
2013-12-16	0	0.106	0.105	0.107	0.106	0.111	12,040,375	1,286,797	0.1069	1.060	1.050	1.070	1.060	1.110	1,204,038	1.0687	-0.93%
2013-12-13	0	0.107	0.106	0.108	0.106	0.108	15,212,000	1,624,101	0.1068	1.070	1.060	1.080	1.060	1.080	1,521,200	1.0676	-0.93%
2013-12-12	0	0.108	0.107	0.109	0.106	0.112	30,122,312	3,244,440	0.1077	1.080	1.070	1.090	1.060	1.120	3,012,231	1.0771	-1.82%
2013-12-11	0	0.110	0.109	0.110	0.109	0.114	17,318,921	1,916,147	0.1106	1.100	1.090	1.100	1.090	1.140	1,731,892	1.1064	-1.79%
2013-12-10	0	0.112	0.110	0.112	0.110	0.117	30,652,875	3,451,713	0.1126	1.120	1.100	1.120	1.100	1.170	3,065,288	1.1261	-3.45%
2013-12-09	0	0.116	0.115	0.116	0.115	0.124	75,812,347	9,030,990	0.1191	1.160	1.150	1.160	1.150	1.240	7,581,235	1.1912	-0.85%
2013-12-06	0	0.117	0.116	0.117	0.106	0.121	234,322,270	27,244,929	0.1163	1.170	1.160	1.170	1.060	1.210	23,432,227	1.1627	10.38%
2013-12-05	0	0.106	0.106	0.107	0.104	0.107	16,697,500	1,755,150	0.1051	1.060	1.060	1.070	1.040	1.070	1,669,750	1.0511	-0.93%
2013-12-04	0	0.107	0.106	0.107	0.105	0.108	11,481,000	1,220,420	0.1063	1.070	1.060	1.070	1.050	1.080	1,148,100	1.0630	0.00%
2013-12-03	0	0.107	0.106	0.107	0.103	0.108	30,285,863	3,202,808	0.1058	1.070	1.060	1.070	1.030	1.080	3,028,586	1.0575	1.90%
2013-12-02	0	0.105	0.105	0.106	0.104	0.109	19,022,741	2,009,803	0.1057	1.050	1.050	1.060	1.040	1.090	1,902,274	1.0565	-2.78%
2013-11-29	0	0.108	0.107	0.108	0.105	0.111	29,756,642	3,207,024	0.1078	1.080	1.070	1.080	1.050	1.110	2,975,664	1.0778	-3.57%
2013-11-28	0	0.112	0.110	0.112	0.109	0.113	26,564,222	2,940,977	0.1107	1.120	1.100	1.120	1.090	1.130	2,656,422	1.1071	0.00%
2013-11-27	0	0.112	0.111	0.112	0.110	0.114	25,569,067	2,876,211	0.1125	1.120	1.110	1.120	1.100	1.140	2,556,907	1.1249	-1.75%
2013-11-26	0	0.114	0.113	0.114	0.112	0.116	51,746,962	5,912,092	0.1143	1.140	1.130	1.140	1.120	1.160	5,174,696	1.1425	1.79%
2013-11-25	0	0.112	0.111	0.112	0.105	0.113	42,440,000	4,659,880	0.1098	1.120	1.110	1.120	1.050	1.130	4,244,000	1.0980	6.67%
2013-11-22	0	0.105	0.104	0.106	0.104	0.109	50,624,875	5,369,246	0.1061	1.050	1.040	1.060	1.040	1.090	5,062,488	1.0606	-1.87%
2013-11-21	0	0.107	0.107	0.108	0.107	0.112	47,603,646	5,189,765	0.1090	1.070	1.070	1.080	1.070	1.120	4,760,365	1.0902	-3.60%
2013-11-20	0	0.111	0.111	0.112	0.110	0.114	66,737,338	7,468,345	0.1119	1.110	1.110	1.120	1.100	1.140	6,673,734	1.1191	-1.77%
2013-11-19	0	0.113	0.113	0.114	0.113	0.116	27,527,858	3,133,760	0.1138	1.130	1.130	1.140	1.130	1.160	2,752,786	1.1384	-3.42%
2013-11-18	0	0.117	0.116	0.117	0.114	0.119	31,553,393	3,681,251	0.1167	1.170	1.160	1.170	1.140	1.190	3,155,339	1.1667	0.00%
2013-11-15	0	0.117	0.117	0.118	0.117	0.119	21,592,704	2,548,966	0.1180	1.170	1.170	1.180	1.170	1.190	2,159,270	1.1805	0.00%
2013-11-14	0	0.117	0.116	0.118	0.112	0.118	57,077,619	6,550,564	0.1148	1.170	1.160	1.180	1.120	1.180	5,707,762	1.1477	2.63%
2013-11-13	0	0.114	0.113	0.114	0.111	0.121	66,548,012	7,734,863	0.1162	1.140	1.130	1.140	1.110	1.210	6,654,801	1.1623	-5.00%
2013-11-12	0	0.120	0.120	0.121	0.120	0.124	37,560,600	4,559,267	0.1214	1.200	1.200	1.210	1.200	1.240	3,756,060	1.2138	-3.23%
2013-11-11	0	0.124	0.123	0.124	0.118	0.125	119,680,428	14,571,607	0.1218	1.240	1.230	1.240	1.180	1.250	11,968,043	1.2175	5.08%
2013-11-08	0	0.118	0.117	0.118	0.117	0.122	136,222,379	16,210,630	0.1190	1.180	1.170	1.180	1.170	1.220	13,622,238	1.1900	-6.35%
2013-11-07	0	0.126	0.125	0.127	0.116	0.135	146,328,769	18,492,786	0.1264	1.260	1.250	1.270	1.160	1.350	14,632,877	1.2638	-11.89%
2013-11-06	0	0.143	0.144	0.146	0.110	0.150	100,890,956	13,672,791	0.1355	1.430	1.440	1.460	1.100	1.500	10,089,096	1.3552	-13.33%
2013-11-05	0	0.165	0.165	0.167	0.158	0.175	13,053,937	2,147,072	0.1645	1.650	1.650	1.670	1.580	1.750	1,305,394	1.6448	-5.71%
2013-11-04	0	0.175	0.172	0.175	0.170	0.181	11,005,862	1,915,155	0.1740	1.750	1.720	1.750	1.700	1.810	1,100,586	1.7401	-5.91%
2013-11-01	0	0.186	0.185	0.187	0.178	0.200	37,853,725	7,023,640	0.1855	1.860	1.850	1.870	1.780	2.000	3,785,372	1.8555	-6.06%
2013-10-31	0	0.198	0.197	0.199	0.180	0.229	66,948,305	13,577,054	0.2028	1.980	1.970	1.990	1.800	2.290	6,694,830	2.0280	-13.54%
2013-10-30	0	0.229	0.226	0.229	0.163	0.255	240,207,226	54,515,932	0.2270	2.290	2.260	2.290	1.630	2.550	24,020,723	2.2695	44.94%
2013-10-29	1	0.158	0.153	0.162	0.126	0.178	64,022,439	10,109,817	0.1579	1.580	1.530	1.620	1.260	1.780	6,402,244	1.5791	22.48%
2013-10-28	0	0.129	0.128	0.129	0.125	0.130	4,949,250	629,095	0.1271	1.290	1.280	1.290	1.250	1.300	494,925	1.2711	-1.53%
2013-10-25	0	0.131	0.129	0.131	0.121	0.133	9,283,875	1,192,002	0.1284	1.310	1.290	1.310	1.210	1.330	928,388	1.2839	2.34%
2013-10-24	0	0.128	0.122	0.128	0.115	0.138	7,821,768	1,011,265	0.1293	1.280	1.220	1.280	1.150	1.380	782,177	1.2929	-3.03%
2013-10-23	0	0.132	0.132	0.135	0.130	0.139	4,179,656	560,823	0.1342	1.320	1.320	1.350	1.300	1.390	417,966	1.3418	-2.94%
2013-10-22	0	0.136	0.131	0.136	0.130	0.137	3,626,601	477,833	0.1318	1.360	1.310	1.360	1.300	1.370	362,660	1.3176	-2.16%
2013-10-21	0	0.139	0.133	0.140	0.130	0.142	5,416,746	742,837	0.1371	1.390	1.330	1.400	1.300	1.420	541,675	1.3714	-0.71%
2013-10-18	0	0.140	0.138	0.142	0.140	0.154	10,992,942	1,588,316	0.1445	1.400	1.380	1.420	1.400	1.540	1,099,294	1.4449	-5.41%
2013-10-17	0	0.148	0.146	0.148	0.140	0.153	6,697,906	976,155	0.1457	1.480	1.460	1.480	1.400	1.530	669,791	1.4574	2.78%
2013-10-16	0	0.144	0.142	0.146	0.141	0.148	3,275,500	467,959	0.1429	1.440	1.420	1.460	1.410	1.480	327,550	1.4287	-0.69%
2013-10-15	0	0.145	0.142	0.146	0.140	0.145	2,871,312	405,059	0.1411	1.450	1.420	1.460	1.400	1.450	287,131	1.4107	-2.03%
2013-10-11	0	0.148	0.146	0.148	0.144	0.151	4,070,625	599,167	0.1472	1.480	1.460	1.480	1.440	1.510	407,062	1.4719	-0.67%
2013-10-10	0	0.149	0.149	0.150	0.145	0.155	4,312,500	635,240	0.1473	1.490	1.490	1.500	1.450	1.550	431,250	1.4730	-1.32%
2013-10-09	0	0.151	0.151	0.152	0.141	0.171	24,176,250	3,664,576	0.1516	1.510	1.510	1.520	1.410	1.710	2,417,625	1.5158	-11.18%
2013-10-08	0	0.170	0.170	0.171	0.160	0.194	100,702,534	17,773,179	0.1765	1.700	1.700	1.710	1.600	1.940	10,070,253	1.7649	44.31%
2013-10-07	0	0.229	0.226	0.229	0.211	0.245	24,423,400	5,666,612	0.2320	1.178	1.163	1.178	1.085	1.260	4,747,843	1.1935	6.51%
2013-10-04	0	0.215	0.210	0.220	0.210	0.223	5,076,634	1,104,697	0.2176	1.106	1.080	1.132	1.080	1.147	986,884	1.1194	-2.71%
2013-10-03	0	0.221	0.221	0.224	0.220	0.226	1,707,125	378,378	0.2216	1.137	1.137	1.152	1.132	1.163	331,860	1.1402	0.91%
2013-10-02	0	0.219	0.220	0.224	0.216	0.232	4,938,750	1,110,722	0.2249	1.127	1.132	1.152	1.111	1.193	960,080	1.1569	-1.35%
2013-09-30	0	0.222	0.216	0.222	0.213	0.222	1,431,002	311,210	0.2175	1.142	1.111	1.142	1.096	1.142	278,183	1.1187	1.83%
2013-09-27	0	0.218	0.218	0.222	0.214	0.228	5,992,656	1,325,856	0.2212	1.121	1.121	1.142	1.101	1.173	1,164,956	1.1381	3.81%
2013-09-26	0	0.210	0.208	0.212	0.205	0.210	1,280,625	267,405	0.2088	1.080	1.070	1.091	1.055	1.080	248,950	1.0741	-2.33%
2013-09-25	0	0.215	0.212	0.219	0.215	0.215	64,000	13,473	0.2105	1.106	1.091	1.127	1.106	1.106	12,441	1.0829	0.00%
2013-09-24	0	0.215	0.210	0.219	0.208	0.220	1,860,656	396,491	0.2131	1.106	1.080	1.127	1.070	1.132	361,706	1.0962	-4.02%
2013-09-23	0	0.224	0.220	0.224	0.222	0.229	462,125	103,765	0.2245	1.152	1.132	1.152	1.142	1.178	89,836	1.1551	5.16%
2013-09-19	0	0.213	0.211	0.219	0.212	0.218	307,500	65,525	0.2131	1.096	1.085	1.127	1.091	1.121	59,777	1.0962	-2.29%
2013-09-18	0	0.218	0.211	0.218	0.209	0.219	206,751	44,683	0.2161	1.121	1.085	1.121	1.075	1.127	40,192	1.1117	2.83%
2013-09-17	0	0.212	0.212	0.218	0.211	0.220	1,361,281	292,509	0.2149	1.091	1.091	1.121	1.085	1.132	264,629	1.1054	-1.40%
2013-09-16	0	0.215	0.215	0.219	0.215	0.231	1,210,250	267,361	0.2209	1.106	1.106	1.127	1.106	1.188	235,269	1.1364	1.42%
2013-09-13	0	0.212	0.212	0.218	0.212	0.220	278,125	59,613	0.2143	1.091	1.091	1.121	1.091	1.132	54,067	1.1026	-3.64%
2013-09-12	0	0.220	0.220	0.226	0.219	0.228	3,200,750	707,281	0.2210	1.132	1.132	1.163	1.127	1.173	622,217	1.1367	2.33%
2013-09-11	0	0.215	0.207	0.215	0.210	0.215	1,174,427	250,776	0.2135	1.106	1.065	1.106	1.080	1.106	228,305	1.0984	0.94%
2013-09-10	0	0.213	0.208	0.213	0.200	0.214	2,929,850	608,321	0.2076	1.096	1.070	1.096	1.029	1.101	569,555	1.0681	6.50%
2013-09-09	0	0.200	0.200	0.204	0.200	0.204	1,606,107	322,407	0.2007	1.029	1.029	1.049	1.029	1.049	312,223	1.0326	1.01%
2013-09-06	0	0.198	0.198	0.204	0.193	0.202	837,002	165,123	0.1973	1.019	1.019	1.049	0.993	1.039	162,711	1.0148	-1.00%
2013-09-05	0	0.200	0.199	0.204	0.193	0.202	378,200	75,597	0.1999	1.029	1.024	1.049	0.993	1.039	73,521	1.0282	-0.99%
2013-09-04	0	0.202	0.200	0.204	0.196	0.204	1,543,500	307,294	0.1991	1.039	1.029	1.049	1.008	1.049	300,052	1.0241	-0.98%
2013-09-03	0	0.204	0.208	0.209	0.202	0.211	1,414,450	288,602	0.2040	1.049	1.070	1.075	1.039	1.085	274,965	1.0496	-3.32%
2013-09-02	0	0.211	0.211	0.217	0.211	0.218	990,852	212,546	0.2145	1.085	1.085	1.116	1.085	1.121	192,619	1.1035	-3.65%
2013-08-30	0	0.219	0.209	0.219	0.210	0.219	2,548,780	544,384	0.2136	1.127	1.075	1.127	1.080	1.127	495,476	1.0987	3.79%
2013-08-29	0	0.211	0.202	0.212	0.190	0.211	772,143	156,323	0.2025	1.085	1.039	1.091	0.977	1.085	150,103	1.0414	3.43%
2013-08-28	0	0.204	0.202	0.206	0.200	0.215	1,446,875	296,694	0.2051	1.049	1.039	1.060	1.029	1.106	281,269	1.0548	-0.49%
2013-08-27	0	0.205	0.202	0.205	0.202	0.210	2,223,032	462,474	0.2080	1.055	1.039	1.055	1.039	1.080	432,151	1.0702	-2.38%
2013-08-26	0	0.210	0.210	0.213	0.205	0.215	2,981,875	623,493	0.2091	1.080	1.080	1.096	1.055	1.106	579,668	1.0756	2.44%
2013-08-23	0	0.205	0.205	0.208	0.200	0.212	2,169,376	444,271	0.2048	1.055	1.055	1.070	1.029	1.091	421,721	1.0535	1.49%
2013-08-22	0	0.202	0.201	0.205	0.201	0.225	8,118,662	1,682,705	0.2073	1.039	1.034	1.055	1.034	1.157	1,578,246	1.0662	-7.76%
2013-08-21	0	0.219	0.217	0.219	0.206	0.240	11,024,252	2,416,399	0.2192	1.127	1.116	1.127	1.060	1.235	2,143,085	1.1275	-18.89%
2013-08-20	1	-	-	-	-	-	0	0	-	1.389	-	-	-	-	0	-	0.00%
2013-08-19	0	0.270	0.270	0.275	0.265	0.275	585,434	159,175	0.2719	1.389	1.389	1.415	1.363	1.415	113,807	1.3986	0.00%
2013-08-16	0	0.270	0.270	0.275	0.260	0.280	2,363,935	638,885	0.2703	1.389	1.389	1.415	1.337	1.440	459,543	1.3903	-3.57%
2013-08-15	0	0.280	0.275	0.290	0.275	0.285	1,311,750	368,311	0.2808	1.440	1.415	1.492	1.415	1.466	255,001	1.4444	-0.00%
2013-08-13	0	0.070	0.070	0.071	0.070	0.071	26,043,750	1,826,422	0.0701	1.440	1.440	1.461	1.440	1.461	1,265,709	1.4430	0.00%
2013-08-12	0	0.070	0.069	0.071	0.064	0.073	32,484,768	2,287,469	0.0704	1.440	1.420	1.461	1.317	1.502	1,578,738	1.4489	6.06%
2013-08-09	0	0.066	0.066	0.067	0.065	0.068	8,558,875	565,899	0.0661	1.358	1.358	1.379	1.337	1.399	415,956	1.3605	3.12%
2013-08-08	0	0.064	0.064	0.065	0.062	0.066	10,413,000	663,897	0.0638	1.317	1.317	1.337	1.276	1.358	506,065	1.3119	-3.03%
2013-08-07	0	0.066	0.066	0.067	0.065	0.070	17,884,500	1,190,879	0.0666	1.358	1.358	1.379	1.337	1.440	869,175	1.3701	-2.94%
2013-08-06	0	0.068	0.066	0.069	0.066	0.071	21,092,000	1,431,379	0.0679	1.399	1.358	1.420	1.358	1.461	1,025,057	1.3964	3.03%
2013-08-05	0	0.066	0.066	0.068	0.066	0.069	13,568,500	915,510	0.0675	1.358	1.358	1.399	1.358	1.420	659,420	1.3884	-5.71%
2013-08-02	0	0.070	0.069	0.071	0.066	0.072	19,287,500	1,353,777	0.0702	1.440	1.420	1.461	1.358	1.482	937,359	1.4442	1.45%
2013-08-01	0	0.069	0.068	0.069	0.067	0.071	21,339,500	1,465,965	0.0687	1.420	1.399	1.420	1.379	1.461	1,037,085	1.4135	-1.43%
2013-07-31	0	0.070	0.069	0.070	0.069	0.077	36,378,910	2,594,506	0.0713	1.440	1.420	1.440	1.420	1.584	1,767,990	1.4675	-5.41%
2013-07-30	0	0.074	0.073	0.074	0.066	0.080	85,152,275	6,304,499	0.0740	1.523	1.502	1.523	1.358	1.646	4,138,343	1.5234	8.82%
2013-07-29	0	0.068	0.068	0.069	0.064	0.071	44,399,813	3,043,203	0.0685	1.399	1.399	1.420	1.317	1.461	2,157,801	1.4103	-6.85%
2013-07-26	0	0.073	0.073	0.075	0.070	0.083	65,806,000	4,993,358	0.0759	1.502	1.502	1.543	1.440	1.708	3,198,127	1.5613	-10.98%
2013-07-25	0	0.082	0.081	0.082	0.079	0.092	62,712,950	5,229,997	0.0834	1.687	1.667	1.687	1.626	1.893	3,047,807	1.7160	-3.53%
2013-07-24	0	0.085	0.084	0.085	0.068	0.102	519,018,155	46,489,597	0.0896	1.749	1.728	1.749	1.399	2.099	25,223,930	1.8431	51.79%
2013-07-23	0	0.056	0.055	0.056	0.052	0.059	108,914,800	6,115,150	0.0561	1.152	1.132	1.152	1.070	1.214	5,293,185	1.1553	5.66%
2013-07-22	0	0.053	0.052	0.054	0.047	0.055	63,036,928	3,252,322	0.0516	1.091	1.070	1.111	0.967	1.132	3,063,552	1.0616	8.16%
2013-07-19	0	0.049	0.049	0.050	0.048	0.053	52,049,250	2,611,145	0.0502	1.008	1.008	1.029	0.988	1.091	2,529,558	1.0323	0.00%
2013-07-18	0	0.049	0.048	0.050	0.047	0.051	34,456,775	1,685,964	0.0489	1.008	0.988	1.029	0.967	1.049	1,674,576	1.0068	2.08%
2013-07-17	0	0.048	0.047	0.048	0.046	0.051	44,968,750	2,150,597	0.0478	0.988	0.967	0.988	0.947	1.049	2,185,451	0.9841	-4.00%
2013-07-16	0	0.050	0.049	0.050	0.049	0.054	59,874,875	3,060,368	0.0511	1.029	1.008	1.029	1.008	1.111	2,909,878	1.0517	-9.09%
2013-07-15	0	0.055	0.054	0.055	0.047	0.070	99,733,191	5,284,601	0.0530	1.132	1.111	1.132	0.967	1.440	4,846,965	1.0903	-22.54%
2013-07-12	0	0.071	0.071	0.072	0.071	0.072	2,172,297	155,684	0.0717	1.461	1.461	1.482	1.461	1.482	105,572	1.4747	0.00%
2013-07-11	0	0.071	0.070	0.072	0.071	0.071	1,028,267	72,070	0.0701	1.461	1.440	1.482	1.461	1.461	49,973	1.4422	0.00%
2013-07-10	0	0.071	0.070	0.071	0.068	0.071	3,845,500	266,021	0.0692	1.461	1.440	1.461	1.399	1.461	186,889	1.4234	4.41%
2013-07-09	0	0.068	0.067	0.068	0.066	0.074	19,925,508	1,396,426	0.0701	1.399	1.379	1.399	1.358	1.523	968,366	1.4420	-8.11%
2013-07-08	0	0.074	0.074	0.075	0.074	0.080	22,528,500	1,713,466	0.0761	1.523	1.523	1.543	1.523	1.646	1,094,870	1.5650	-9.76%
2013-07-05	0	0.082	0.082	0.083	0.079	0.082	1,654,500	134,724	0.0814	1.687	1.687	1.708	1.626	1.687	80,408	1.6755	0.00%
2013-07-04	0	0.082	0.081	0.082	0.081	0.083	7,140,000	584,440	0.0819	1.687	1.667	1.687	1.667	1.708	346,999	1.6843	2.50%
2013-07-03	0	0.080	0.079	0.080	0.079	0.085	10,320,500	839,475	0.0813	1.646	1.626	1.646	1.626	1.749	501,569	1.6737	-4.76%
2013-07-02	0	0.084	0.084	0.085	0.084	0.087	2,760,000	236,520	0.0857	1.728	1.728	1.749	1.728	1.790	134,134	1.7633	-1.18%
2013-06-28	0	0.085	0.084	0.085	0.082	0.089	21,683,875	1,841,930	0.0849	1.749	1.728	1.749	1.687	1.831	1,053,822	1.7479	3.66%
2013-06-27	0	0.082	0.082	0.084	0.082	0.085	3,246,750	271,570	0.0836	1.687	1.687	1.728	1.687	1.749	157,790	1.7211	-1.20%
2013-06-26	0	0.083	0.082	0.083	0.082	0.083	1,441,500	119,151	0.0827	1.708	1.687	1.708	1.687	1.708	70,056	1.7008	1.22%
2013-06-25	0	0.082	0.081	0.082	0.079	0.083	8,560,500	695,916	0.0813	1.687	1.667	1.687	1.626	1.708	416,034	1.6727	-2.38%
2013-06-24	0	0.084	0.082	0.084	0.081	0.086	11,665,365	974,217	0.0835	1.728	1.687	1.728	1.667	1.770	566,929	1.7184	-2.33%
2013-06-21	0	0.086	0.084	0.086	0.084	0.086	4,603,500	390,629	0.0849	1.770	1.728	1.770	1.728	1.770	223,727	1.7460	0.00%
2013-06-20	0	0.086	0.085	0.087	0.086	0.087	18,613,500	1,607,453	0.0864	1.770	1.749	1.790	1.770	1.790	904,603	1.7770	-2.27%
2013-06-19	0	0.088	0.088	0.089	0.086	0.089	34,971,381	3,096,235	0.0885	1.811	1.811	1.831	1.770	1.831	1,699,585	1.8218	0.00%
2013-06-18	0	0.088	0.087	0.089	0.086	0.088	3,569,288	309,835	0.0868	1.811	1.790	1.831	1.770	1.811	173,465	1.7862	2.33%
2013-06-17	0	0.086	0.086	0.089	0.086	0.086	108,000	9,170	0.0849	1.770	1.770	1.831	1.770	1.770	5,249	1.7471	-3.37%
2013-06-14	0	0.089	0.087	0.089	0.087	0.090	2,760,000	243,300	0.0882	1.831	1.790	1.831	1.790	1.852	134,134	1.8139	3.49%
2013-06-13	0	0.086	0.085	0.087	0.084	0.090	5,935,000	514,680	0.0867	1.770	1.749	1.790	1.728	1.852	288,437	1.7844	-3.37%
2013-06-11	0	0.089	0.088	0.090	0.089	0.090	9,132,500	819,560	0.0897	1.831	1.811	1.852	1.831	1.852	443,833	1.8465	-2.20%
2013-06-10	0	0.091	0.090	0.092	0.091	0.093	4,720,000	430,760	0.0913	1.872	1.852	1.893	1.872	1.914	229,389	1.8779	0.00%
2013-06-07	0	0.091	0.091	0.092	0.091	0.094	5,519,000	506,677	0.0918	1.872	1.872	1.893	1.872	1.934	268,220	1.8890	-1.09%
2013-06-06	0	0.092	0.092	0.093	0.090	0.093	6,801,130	626,418	0.0921	1.893	1.893	1.914	1.852	1.914	330,530	1.8952	1.10%
2013-06-05	0	0.091	0.091	0.092	0.090	0.104	55,856,000	5,276,008	0.0945	1.872	1.872	1.893	1.852	2.140	2,714,564	1.9436	-11.65%
2013-06-04	0	0.103	0.102	0.103	0.090	0.103	77,970,838	7,614,817	0.0977	2.119	2.099	2.119	1.852	2.119	3,789,330	2.0095	14.44%
2013-06-03	0	0.090	0.089	0.090	0.089	0.091	22,936,717	2,067,082	0.0901	1.852	1.831	1.852	1.831	1.872	1,114,709	1.8544	0.00%
2013-05-31	0	0.090	0.089	0.090	0.088	0.091	8,533,000	767,906	0.0900	1.852	1.831	1.852	1.811	1.872	414,698	1.8517	0.00%
2013-05-30	0	0.090	0.089	0.090	0.089	0.092	10,091,753	910,791	0.0903	1.852	1.831	1.852	1.831	1.893	490,452	1.8570	-1.10%
2013-05-29	0	0.091	0.090	0.091	0.091	0.092	5,449,550	496,724	0.0911	1.872	1.852	1.872	1.872	1.893	264,844	1.8755	0.00%
2013-05-28	0	0.091	0.090	0.092	0.090	0.093	13,265,000	1,214,005	0.0915	1.872	1.852	1.893	1.852	1.914	644,670	1.8831	-1.09%
2013-05-27	0	0.092	0.091	0.093	0.092	0.093	12,122,550	1,116,376	0.0921	1.893	1.872	1.914	1.893	1.914	589,148	1.8949	-1.08%
2013-05-24	0	0.093	0.092	0.094	0.092	0.096	10,370,000	975,391	0.0941	1.914	1.893	1.934	1.893	1.975	503,975	1.9354	2.20%
2013-05-23	0	0.091	0.090	0.091	0.090	0.095	5,457,500	501,767	0.0919	1.872	1.852	1.872	1.852	1.955	265,231	1.8918	-3.19%
2013-05-22	0	0.094	0.093	0.094	0.093	0.096	733,500	69,279	0.0944	1.934	1.914	1.934	1.914	1.975	35,648	1.9434	1.08%
2013-05-21	0	0.093	0.093	0.095	0.093	0.093	3,887,750	361,506	0.0930	1.914	1.914	1.955	1.914	1.914	188,942	1.9133	0.00%
2013-05-20	0	0.093	0.093	0.095	0.093	0.096	5,268,750	498,479	0.0946	1.914	1.914	1.955	1.914	1.975	256,058	1.9467	-2.11%
2013-05-16	0	0.095	0.094	0.095	0.093	0.095	5,255,100	494,723	0.0941	1.955	1.934	1.955	1.914	1.955	255,394	1.9371	1.06%
2013-05-15	0	0.094	0.094	0.095	0.092	0.095	5,000,000	468,120	0.0936	1.934	1.934	1.955	1.893	1.955	242,997	1.9264	1.08%
2013-05-14	0	0.093	0.093	0.094	0.092	0.093	2,006,500	186,430	0.0929	1.914	1.914	1.934	1.893	1.914	97,515	1.9118	0.00%
2013-05-13	0	0.093	0.093	0.094	0.093	0.095	1,066,925	99,992	0.0937	1.914	1.914	1.934	1.914	1.955	51,852	1.9284	-2.11%
2013-05-10	0	0.095	0.094	0.095	0.093	0.095	2,606,500	246,112	0.0944	1.955	1.934	1.955	1.914	1.955	126,674	1.9429	0.00%
2013-05-09	0	0.095	0.095	0.096	0.095	0.097	3,960,000	378,040	0.0955	1.955	1.955	1.975	1.955	1.996	192,453	1.9643	-3.06%
2013-05-08	0	0.098	0.097	0.098	0.096	0.100	13,384,000	1,312,916	0.0981	2.016	1.996	2.016	1.975	2.058	650,453	2.0185	2.08%
2013-05-07	0	0.096	0.094	0.096	0.093	0.096	2,120,000	197,720	0.0933	1.975	1.934	1.975	1.914	1.975	103,031	1.9190	1.05%
2013-05-06	0	0.095	0.094	0.095	0.093	0.097	2,723,000	258,412	0.0949	1.955	1.934	1.955	1.914	1.996	132,336	1.9527	2.15%
2013-05-03	0	0.093	0.093	0.096	0.093	0.093	254,364	23,222	0.0913	1.914	1.914	1.975	1.914	1.914	12,362	1.8785	-1.06%
2013-05-02	0	0.094	0.093	0.095	0.093	0.094	410,000	38,370	0.0936	1.934	1.914	1.955	1.914	1.934	19,926	1.9257	-2.08%
2013-04-30	0	0.096	0.095	0.096	0.092	0.096	2,191,500	205,672	0.0938	1.975	1.955	1.975	1.893	1.975	106,505	1.9311	4.35%
2013-04-29	0	0.092	0.092	0.095	0.092	0.097	500,425	46,453	0.0928	1.893	1.893	1.955	1.893	1.996	24,320	1.9100	-1.08%
2013-04-26	0	0.093	0.093	0.095	0.091	0.095	2,779,000	261,175	0.0940	1.914	1.914	1.955	1.872	1.955	135,058	1.9338	-3.12%
2013-04-25	0	0.096	0.095	0.097	0.095	0.098	5,523,500	530,228	0.0960	1.975	1.955	1.996	1.955	2.016	268,438	1.9752	1.05%
2013-04-24	0	0.095	0.095	0.097	0.095	0.099	10,813,000	1,053,290	0.0974	1.955	1.955	1.996	1.955	2.037	525,504	2.0043	-1.04%
2013-04-23	0	0.096	0.096	0.098	0.094	0.098	3,420,530	326,876	0.0956	1.975	1.975	2.016	1.934	2.016	166,235	1.9663	1.05%
2013-04-22	0	0.095	0.094	0.095	0.095	0.096	2,102,000	199,590	0.0950	1.955	1.934	1.955	1.955	1.975	102,156	1.9538	-1.04%
2013-04-19	0	0.096	0.095	0.097	0.096	0.103	29,930,625	2,990,309	0.0999	1.975	1.955	1.996	1.975	2.119	1,454,608	2.0557	-2.04%
2013-04-18	0	0.098	0.098	0.099	0.091	0.103	55,322,500	5,429,160	0.0981	2.016	2.016	2.037	1.872	2.119	2,688,636	2.0193	10.11%
2013-04-17	0	0.089	0.087	0.090	0.089	0.091	544,625	49,008	0.0900	1.831	1.790	1.852	1.831	1.872	26,468	1.8516	1.14%
2013-04-16	0	0.088	0.088	0.089	0.084	0.089	1,209,750	105,986	0.0876	1.811	1.811	1.831	1.728	1.831	58,793	1.8027	1.15%
2013-04-15	0	0.087	0.087	0.090	0.087	0.090	1,440,000	126,840	0.0881	1.790	1.790	1.852	1.790	1.852	69,983	1.8124	-2.25%
2013-04-12	0	0.089	0.087	0.089	0.088	0.090	160,000	14,200	0.0888	1.831	1.790	1.831	1.811	1.852	7,776	1.8262	1.14%
2013-04-11	0	0.088	0.087	0.090	0.088	0.093	3,118,502	281,063	0.0901	1.811	1.790	1.852	1.811	1.914	151,557	1.8545	1.15%
2013-04-10	0	0.087	0.087	0.088	0.087	0.092	3,612,250	320,313	0.0887	1.790	1.790	1.811	1.790	1.893	175,553	1.8246	-3.33%
2013-04-09	0	0.090	0.090	0.091	0.085	0.092	102,120,000	8,987,880	0.0880	1.852	1.852	1.872	1.749	1.893	4,962,963	1.8110	2.27%
2013-04-08	0	0.088	0.086	0.088	0.080	0.088	1,860,500	160,383	0.0862	1.811	1.770	1.811	1.646	1.811	90,419	1.7738	0.00%
2013-04-05	0	0.088	0.087	0.089	0.087	0.092	7,267,000	644,849	0.0887	1.811	1.790	1.831	1.790	1.893	353,171	1.8259	-4.35%
2013-04-03	0	0.092	0.091	0.092	0.092	0.093	2,117,000	195,565	0.0924	1.893	1.872	1.893	1.893	1.914	102,885	1.9008	-2.13%
2013-04-02	0	0.094	0.094	0.095	0.093	0.099	5,366,000	512,340	0.0955	1.934	1.934	1.955	1.914	2.037	260,784	1.9646	-4.08%
2013-03-28	0	0.098	0.097	0.098	0.093	0.098	2,802,500	267,227	0.0954	2.016	1.996	2.016	1.914	2.016	136,200	1.9620	1.03%
2013-03-27	0	0.097	0.096	0.098	0.097	0.098	1,843,325	179,890	0.0976	1.996	1.975	2.016	1.996	2.016	89,584	2.0081	-1.02%
2013-03-26	0	0.098	0.098	0.099	0.096	0.098	2,200,000	213,240	0.0969	2.016	2.016	2.037	1.975	2.016	106,919	1.9944	0.00%
2013-03-25	0	0.098	0.097	0.099	0.098	0.110	37,190,500	3,882,931	0.1044	2.016	1.996	2.037	2.016	2.263	1,807,433	2.1483	-1.01%
2013-03-22	0	0.099	0.097	0.099	0.098	0.100	360,000	35,360	0.0982	2.037	1.996	2.037	2.016	2.058	17,496	2.0211	-1.00%
2013-03-21	0	0.100	0.098	0.100	0.097	0.103	8,682,500	870,775	0.1003	2.058	2.016	2.058	1.996	2.119	421,964	2.0636	4.17%
2013-03-20	0	0.096	0.095	0.096	0.092	0.097	3,410,500	324,279	0.0951	1.975	1.955	1.975	1.893	1.996	165,748	1.9565	4.35%
2013-03-19	0	0.092	0.091	0.092	0.092	0.094	2,300,000	213,700	0.0929	1.893	1.872	1.893	1.893	1.934	111,778	1.9118	-1.08%
2013-03-18	0	0.093	0.091	0.093	0.090	0.093	3,880,500	352,763	0.0909	1.914	1.872	1.914	1.852	1.914	188,590	1.8705	-1.06%
2013-03-15	0	0.094	0.094	0.095	0.094	0.097	3,160,000	300,800	0.0952	1.934	1.934	1.955	1.934	1.996	153,574	1.9587	-2.08%
2013-03-14	0	0.096	0.095	0.097	0.092	0.098	4,720,000	450,360	0.0954	1.975	1.955	1.996	1.893	2.016	229,389	1.9633	-1.03%
2013-03-13	0	0.097	0.097	0.099	0.097	0.103	3,656,225	360,386	0.0986	1.996	1.996	2.037	1.996	2.119	177,690	2.0282	-3.96%
2013-03-12	0	0.101	0.099	0.101	0.097	0.109	22,938,000	2,373,045	0.1035	2.078	2.037	2.078	1.996	2.243	1,114,771	2.1287	2.02%
2013-03-11	0	0.099	0.099	0.100	0.097	0.104	13,120,000	1,306,800	0.0996	2.037	2.037	2.058	1.996	2.140	637,623	2.0495	-2.94%
2013-03-08	0	0.102	0.102	0.103	0.092	0.109	56,853,675	5,830,874	0.1026	2.099	2.099	2.119	1.893	2.243	2,763,050	2.1103	12.09%
2013-03-07	0	0.091	0.091	0.092	0.091	0.094	2,172,000	199,882	0.0920	1.872	1.872	1.893	1.872	1.934	105,558	1.8936	0.00%
2013-03-06	0	0.091	0.090	0.093	0.090	0.092	3,415,000	311,605	0.0912	1.872	1.852	1.914	1.852	1.893	165,967	1.8775	0.00%
2013-03-05	0	0.091	0.090	0.092	0.090	0.092	3,619,000	328,666	0.0908	1.872	1.852	1.893	1.852	1.893	175,881	1.8687	0.00%
2013-03-04	0	0.091	0.090	0.092	0.091	0.092	4,161,800	378,134	0.0909	1.872	1.852	1.893	1.872	1.893	202,261	1.8695	-3.19%
2013-03-01	0	0.094	0.094	0.095	0.091	0.096	10,683,500	1,000,204	0.0936	1.934	1.934	1.955	1.872	1.975	519,211	1.9264	2.17%
2013-02-28	0	0.092	0.091	0.093	0.091	0.093	8,771,000	809,284	0.0923	1.893	1.872	1.914	1.872	1.914	426,265	1.8985	2.22%
2013-02-27	0	0.090	0.089	0.091	0.088	0.092	8,750,000	782,754	0.0895	1.852	1.831	1.872	1.811	1.893	425,244	1.8407	-2.17%
2013-02-26	0	0.092	0.091	0.092	0.091	0.093	7,481,000	686,124	0.0917	1.893	1.872	1.893	1.872	1.914	363,572	1.8872	-3.16%
2013-02-25	0	0.095	0.094	0.096	0.093	0.098	13,414,310	1,275,279	0.0951	1.955	1.934	1.975	1.914	2.016	651,926	1.9562	-3.06%
2013-02-22	0	0.098	0.097	0.099	0.098	0.101	16,331,500	1,614,233	0.0988	2.016	1.996	2.037	2.016	2.078	793,700	2.0338	-2.00%
2013-02-21	0	0.100	0.099	0.101	0.099	0.108	37,200,500	3,802,249	0.1022	2.058	2.037	2.078	2.037	2.222	1,807,919	2.1031	-8.26%
2013-02-20	0	0.109	0.108	0.109	0.106	0.110	7,965,000	860,925	0.1081	2.243	2.222	2.243	2.181	2.263	387,094	2.2241	0.00%
2013-02-19	0	0.109	0.109	0.110	0.108	0.110	9,196,000	1,000,880	0.1088	2.243	2.243	2.263	2.222	2.263	446,919	2.2395	-1.80%
2013-02-18	0	0.111	0.110	0.111	0.109	0.116	19,940,090	2,233,389	0.1120	2.284	2.263	2.284	2.243	2.387	969,075	2.3047	-3.48%
2013-02-15	0	0.115	0.114	0.116	0.112	0.115	8,535,000	971,175	0.1138	2.366	2.346	2.387	2.305	2.366	414,795	2.3413	0.88%
2013-02-14	0	0.114	0.114	0.115	0.110	0.119	19,728,500	2,253,012	0.1142	2.346	2.346	2.366	2.263	2.449	958,792	2.3498	-0.87%
2013-02-08	0	0.115	0.115	0.116	0.107	0.120	212,333,000	23,480,824	0.1106	2.366	2.366	2.387	2.202	2.469	10,319,240	2.2754	8.49%
2013-02-07	0	0.106	0.106	0.107	0.106	0.109	8,088,002	866,840	0.1072	2.181	2.181	2.202	2.181	2.243	393,071	2.2053	-2.75%
2013-02-06	0	0.109	0.108	0.109	0.104	0.113	37,917,000	4,161,230	0.1097	2.243	2.222	2.243	2.140	2.325	1,842,740	2.2582	3.81%
2013-02-05	0	0.105	0.104	0.106	0.101	0.116	55,369,500	6,038,749	0.1091	2.161	2.140	2.181	2.078	2.387	2,690,920	2.2441	-5.41%
2013-02-04	0	0.111	0.109	0.111	0.104	0.116	31,777,000	3,532,888	0.1112	2.284	2.243	2.284	2.140	2.387	1,544,341	2.2876	6.73%
2013-02-01	0	0.104	0.104	0.106	0.103	0.110	18,051,575	1,890,829	0.1047	2.140	2.140	2.181	2.119	2.263	877,294	2.1553	-3.70%
2013-01-31	0	0.108	0.107	0.109	0.106	0.110	20,490,872	2,213,925	0.1080	2.222	2.202	2.243	2.181	2.263	995,842	2.2232	0.00%
2013-01-30	0	0.108	0.110	0.111	0.105	0.112	12,420,000	1,346,680	0.1084	2.222	2.263	2.284	2.161	2.305	603,604	2.2311	-0.92%
2013-01-29	0	0.109	0.108	0.109	0.108	0.114	22,134,515	2,437,651	0.1101	2.243	2.222	2.243	2.222	2.346	1,075,722	2.2661	-4.39%
2013-01-28	0	0.114	0.113	0.114	0.110	0.119	46,295,390	5,258,531	0.1136	2.346	2.325	2.346	2.263	2.449	2,249,925	2.3372	6.54%
2013-01-25	0	0.107	0.108	0.109	0.105	0.126	92,615,000	10,636,541	0.1148	2.202	2.222	2.243	2.161	2.593	4,501,026	2.3631	-15.08%
2013-01-24	0	0.126	0.125	0.126	0.109	0.131	330,628,522	40,948,600	0.1239	2.593	2.572	2.593	2.243	2.696	16,068,322	2.5484	18.87%
2013-01-23	0	0.106	0.106	0.107	0.097	0.107	30,106,244	3,064,766	0.1018	2.181	2.181	2.202	1.996	2.202	1,463,143	2.0946	6.00%
2013-01-22	0	0.100	0.098	0.100	0.096	0.100	11,149,425	1,089,054	0.0977	2.058	2.016	2.058	1.975	2.058	541,854	2.0099	4.17%
2013-01-21	0	0.096	0.096	0.097	0.094	0.099	10,801,000	1,037,721	0.0961	1.975	1.975	1.996	1.934	2.037	524,921	1.9769	-2.04%
2013-01-18	0	0.098	0.098	0.099	0.094	0.102	27,542,501	2,720,770	0.0988	2.016	2.016	2.037	1.934	2.099	1,338,547	2.0326	3.16%
2013-01-17	0	0.095	0.094	0.096	0.093	0.098	14,742,500	1,402,445	0.0951	1.955	1.934	1.975	1.914	2.016	716,475	1.9574	2.15%
2013-01-16	0	0.093	0.093	0.095	0.093	0.098	8,400,500	793,806	0.0945	1.914	1.914	1.955	1.914	2.016	408,259	1.9444	-4.12%
2013-01-15	0	0.097	0.096	0.097	0.095	0.099	6,792,500	656,273	0.0966	1.996	1.975	1.996	1.955	2.037	330,111	1.9880	-3.00%
2013-01-14	0	0.100	0.098	0.100	0.097	0.103	5,996,250	593,300	0.0989	2.058	2.016	2.058	1.996	2.119	291,414	2.0359	1.01%
2013-01-11	0	0.099	0.098	0.099	0.092	0.106	42,164,870	4,204,840	0.0997	2.037	2.016	2.037	1.893	2.181	2,049,184	2.0520	5.32%
2013-01-10	0	0.094	0.094	0.095	0.094	0.101	18,786,025	1,814,564	0.0966	1.934	1.934	1.955	1.934	2.078	912,988	1.9875	-4.08%
2013-01-09	0	0.098	0.096	0.098	0.095	0.104	64,677,675	6,395,715	0.0989	2.016	1.975	2.016	1.955	2.140	3,143,291	2.0347	-5.77%
2013-01-08	0	0.104	0.103	0.105	0.101	0.115	155,741,500	16,688,851	0.1072	2.140	2.119	2.161	2.078	2.366	7,568,931	2.2049	2.97%
2013-01-07	0	0.101	0.101	0.102	0.084	0.106	210,570,656	20,759,576	0.0986	2.078	2.078	2.099	1.728	2.181	10,233,591	2.0286	21.69%
2013-01-04	0	0.083	0.082	0.083	0.082	0.084	3,144,200	261,135	0.0831	1.708	1.687	1.708	1.687	1.728	152,806	1.7089	-1.19%
2013-01-03	0	0.084	0.083	0.084	0.082	0.085	10,436,500	876,814	0.0840	1.728	1.708	1.728	1.687	1.749	507,207	1.7287	-1.18%
2013-01-02	0	0.085	0.084	0.085	0.079	0.086	22,910,050	1,919,382	0.0838	1.749	1.728	1.749	1.626	1.770	1,113,413	1.7239	6.25%
2012-12-31	0	0.080	0.079	0.081	0.080	0.080	1,050,000	83,940	0.0799	1.646	1.626	1.667	1.646	1.646	51,029	1.6449	0.00%
2012-12-28	0	0.080	0.080	0.081	0.080	0.081	2,799,000	224,647	0.0803	1.646	1.646	1.667	1.646	1.667	136,029	1.6515	0.00%
2012-12-27	0	0.080	0.079	0.080	0.080	0.080	6,527,000	521,803	0.0799	1.646	1.626	1.646	1.646	1.646	317,208	1.6450	0.00%
2012-12-24	0	0.080	0.080	0.081	0.080	0.080	1,540,000	123,080	0.0799	1.646	1.646	1.667	1.646	1.646	74,843	1.6445	0.00%
2012-12-21	0	0.080	0.080	0.081	0.080	0.081	2,583,500	207,355	0.0803	1.646	1.646	1.667	1.646	1.667	125,556	1.6515	0.00%
2012-12-20	0	0.080	0.080	0.081	0.080	0.082	2,855,000	230,514	0.0807	1.646	1.646	1.667	1.646	1.687	138,751	1.6613	0.00%
2012-12-19	0	0.080	0.080	0.081	0.080	0.081	3,219,000	257,530	0.0800	1.646	1.646	1.667	1.646	1.667	156,441	1.6462	0.00%
2012-12-18	0	0.080	0.080	0.081	0.080	0.081	5,420,000	434,240	0.0801	1.646	1.646	1.667	1.646	1.667	263,408	1.6485	-1.23%
2012-12-17	0	0.081	0.080	0.081	0.080	0.081	3,662,500	294,456	0.0804	1.667	1.646	1.667	1.646	1.667	177,995	1.6543	0.00%
2012-12-14	0	0.081	0.081	0.082	0.080	0.082	3,571,559	288,737	0.0808	1.667	1.667	1.687	1.646	1.687	173,575	1.6635	-1.22%
2012-12-13	0	0.082	0.081	0.082	0.079	0.086	24,056,500	1,990,714	0.0828	1.687	1.667	1.687	1.626	1.770	1,169,130	1.7027	2.50%
2012-12-12	0	0.080	0.079	0.080	0.079	0.080	4,617,352	366,648	0.0794	1.646	1.626	1.646	1.626	1.646	224,400	1.6339	0.00%
2012-12-11	0	0.080	0.079	0.080	0.078	0.080	1,723,775	136,702	0.0793	1.646	1.626	1.646	1.605	1.646	83,774	1.6318	0.00%
2012-12-10	0	0.080	0.078	0.080	0.078	0.080	3,786,000	298,649	0.0789	1.646	1.605	1.646	1.605	1.646	183,997	1.6231	0.00%
2012-12-07	0	0.080	0.078	0.080	0.078	0.080	1,417,380	110,269	0.0778	1.646	1.605	1.646	1.605	1.646	68,884	1.6008	1.27%
2012-12-06	0	0.079	0.078	0.080	0.078	0.080	3,897,500	307,793	0.0790	1.626	1.605	1.646	1.605	1.646	189,416	1.6250	1.28%
2012-12-05	0	0.078	0.077	0.079	0.078	0.079	1,851,675	145,472	0.0786	1.605	1.584	1.626	1.605	1.626	89,990	1.6165	0.00%
2012-12-04	0	0.078	0.078	0.079	0.077	0.078	1,980,500	154,395	0.0780	1.605	1.605	1.626	1.584	1.605	96,251	1.6041	0.00%
2012-12-03	0	0.078	0.076	0.078	0.076	0.080	5,166,000	405,112	0.0784	1.605	1.564	1.605	1.564	1.646	251,064	1.6136	-2.50%
2012-11-30	0	0.080	0.079	0.081	0.080	0.080	961,500	76,905	0.0800	1.646	1.626	1.667	1.646	1.646	46,728	1.6458	1.27%
2012-11-29	0	0.079	0.079	0.080	0.079	0.081	5,162,550	411,303	0.0797	1.626	1.626	1.646	1.626	1.667	250,896	1.6393	0.00%
2012-11-28	0	0.079	0.079	0.081	0.079	0.080	1,698,570	134,219	0.0790	1.626	1.626	1.667	1.626	1.646	82,549	1.6259	-1.25%
2012-11-27	0	0.080	0.080	0.081	0.079	0.080	4,346,000	346,955	0.0798	1.646	1.646	1.667	1.626	1.646	211,213	1.6427	0.00%
2012-11-26	0	0.080	0.080	0.082	0.080	0.082	5,632,750	453,567	0.0805	1.646	1.646	1.687	1.646	1.687	273,748	1.6569	-2.44%
2012-11-23	0	0.082	0.081	0.082	0.080	0.086	17,089,000	1,408,291	0.0824	1.687	1.667	1.687	1.646	1.770	830,514	1.6957	2.50%
2012-11-22	0	0.080	0.079	0.080	0.079	0.081	3,366,000	268,788	0.0799	1.646	1.626	1.646	1.626	1.667	163,585	1.6431	0.00%
2012-11-21	0	0.080	0.079	0.080	0.079	0.080	4,073,000	322,026	0.0791	1.646	1.626	1.646	1.626	1.646	197,945	1.6268	0.00%
2012-11-20	0	0.080	0.079	0.081	0.080	0.081	6,830,203	546,854	0.0801	1.646	1.626	1.667	1.646	1.667	331,943	1.6474	-1.23%
2012-11-19	0	0.081	0.080	0.081	0.080	0.081	2,360,625	189,203	0.0801	1.667	1.646	1.667	1.646	1.667	114,725	1.6492	0.00%
2012-11-16	0	0.081	0.081	0.082	0.081	0.082	3,509,500	286,860	0.0817	1.667	1.667	1.687	1.667	1.687	170,559	1.6819	-1.22%
2012-11-15	0	0.082	0.082	0.083	0.081	0.085	24,489,000	2,017,337	0.0824	1.687	1.687	1.708	1.667	1.749	1,190,149	1.6950	1.23%
2012-11-14	0	0.081	0.081	0.082	0.080	0.082	4,880,000	394,880	0.0809	1.667	1.667	1.687	1.646	1.687	237,165	1.6650	0.00%
2012-11-13	0	0.081	0.080	0.081	0.080	0.082	7,395,000	596,690	0.0807	1.667	1.646	1.667	1.646	1.687	359,392	1.6603	-2.41%
2012-11-12	0	0.083	0.082	0.084	0.082	0.085	7,008,875	589,100	0.0841	1.708	1.687	1.728	1.687	1.749	340,627	1.7295	-1.19%
2012-11-09	0	0.084	0.083	0.084	0.083	0.088	10,679,221	897,591	0.0841	1.728	1.708	1.728	1.708	1.811	519,003	1.7295	-3.45%
2012-11-08	0	0.087	0.086	0.087	0.081	0.089	32,172,375	2,774,351	0.0862	1.790	1.770	1.790	1.667	1.831	1,563,556	1.7744	7.41%
2012-11-07	0	0.081	0.081	0.082	0.081	0.084	7,690,710	629,922	0.0819	1.667	1.667	1.687	1.667	1.728	373,763	1.6854	-3.57%
2012-11-06	0	0.084	0.084	0.085	0.079	0.085	19,597,025	1,619,847	0.0827	1.728	1.728	1.749	1.626	1.749	952,402	1.7008	5.00%
2012-11-05	0	0.080	0.080	0.081	0.080	0.081	3,544,500	285,319	0.0805	1.646	1.646	1.667	1.646	1.667	172,260	1.6563	-1.23%
2012-11-02	0	0.081	0.080	0.081	0.078	0.081	7,451,387	595,478	0.0799	1.667	1.646	1.667	1.605	1.667	362,132	1.6444	2.53%
2012-11-01	0	0.079	0.079	0.080	0.079	0.081	7,102,250	564,622	0.0795	1.626	1.626	1.646	1.626	1.667	345,165	1.6358	-3.66%
2012-10-31	0	0.082	0.081	0.082	0.080	0.086	13,542,620	1,118,196	0.0826	1.687	1.667	1.687	1.646	1.770	658,162	1.6990	-4.65%
2012-10-30	0	0.086	0.085	0.086	0.084	0.088	6,777,025	580,807	0.0857	1.770	1.749	1.770	1.728	1.811	329,359	1.7634	-2.27%
2012-10-29	0	0.088	0.087	0.088	0.087	0.090	4,706,125	414,032	0.0880	1.811	1.790	1.811	1.790	1.852	228,714	1.8103	0.00%
2012-10-26	0	0.088	0.088	0.089	0.088	0.091	14,304,128	1,275,862	0.0892	1.811	1.811	1.831	1.811	1.872	695,171	1.8353	0.00%
2012-10-25	0	0.088	0.088	0.089	0.088	0.090	5,273,000	468,830	0.0889	1.811	1.811	1.831	1.811	1.852	256,264	1.8295	-2.22%
2012-10-24	0	0.090	0.089	0.090	0.088	0.091	5,761,062	510,640	0.0886	1.852	1.831	1.852	1.811	1.872	279,984	1.8238	0.00%
2012-10-22	0	0.090	0.089	0.090	0.088	0.090	7,138,000	637,260	0.0893	1.852	1.831	1.852	1.811	1.852	346,902	1.8370	0.00%
2012-10-19	0	0.090	0.089	0.090	0.089	0.091	5,754,250	516,007	0.0897	1.852	1.831	1.852	1.831	1.872	279,653	1.8452	2.27%
2012-10-18	0	0.088	0.088	0.090	0.088	0.092	9,310,775	835,763	0.0898	1.811	1.811	1.852	1.811	1.893	452,497	1.8470	-3.30%
2012-10-17	0	0.091	0.091	0.092	0.086	0.095	26,219,127	2,397,938	0.0915	1.872	1.872	1.893	1.770	1.955	1,274,232	1.8819	1.11%
2012-10-16	0	0.090	0.089	0.091	0.087	0.093	20,929,500	1,882,004	0.0899	1.852	1.831	1.872	1.790	1.914	1,017,159	1.8503	-3.23%
2012-10-15	0	0.093	0.092	0.093	0.090	0.098	32,579,621	3,025,849	0.0929	1.914	1.893	1.914	1.852	2.016	1,583,347	1.9110	-7.00%
2012-10-12	0	0.100	0.099	0.100	0.096	0.130	186,849,708	19,155,635	0.1025	2.058	2.037	2.058	1.975	2.675	9,080,769	2.1095	-37.50%
2012-10-11	0	0.160	0.153	0.161	0.159	0.163	22,457,890	3,646,589	0.1624	3.292	3.148	3.313	3.272	3.354	1,091,438	3.3411	-1.84%
2012-10-10	0	0.163	0.154	0.163	0.144	0.163	1,501,500	236,677	0.1576	3.354	3.169	3.354	2.963	3.354	72,972	3.2434	-0.61%
2012-10-09	0	0.164	0.148	0.164	0.158	0.164	2,053,600	325,696	0.1586	3.375	3.045	3.375	3.251	3.375	99,804	3.2634	0.61%
2012-10-08	0	0.163	0.148	0.163	0.136	0.163	1,608,000	247,765	0.1541	3.354	3.045	3.354	2.798	3.354	78,148	3.1705	-0.61%
2012-10-05	0	0.164	0.153	0.164	0.151	0.164	1,758,520	278,640	0.1585	3.375	3.148	3.375	3.107	3.375	85,463	3.2604	0.00%
2012-10-04	0	0.164	0.153	0.164	0.151	0.164	5,030,200	792,734	0.1576	3.375	3.148	3.375	3.107	3.375	244,464	3.2427	4.46%
2012-10-03	0	0.157	0.153	0.160	0.153	0.169	3,191,407	503,590	0.1578	3.230	3.148	3.292	3.148	3.477	155,100	3.2469	-6.55%
2012-09-28	0	0.168	0.168	0.170	0.167	0.180	7,122,538	1,225,810	0.1721	3.457	3.457	3.498	3.436	3.704	346,151	3.5413	-2.89%
2012-09-27	0	0.173	0.173	0.176	0.168	0.181	30,621,991	5,408,266	0.1766	3.560	3.560	3.621	3.457	3.724	1,488,208	3.6341	2.37%
2012-09-26	0	0.169	0.165	0.169	0.160	0.173	15,984,859	2,672,841	0.1672	3.477	3.395	3.477	3.292	3.560	776,853	3.4406	-0.59%
2012-09-25	0	0.170	0.169	0.173	0.160	0.184	10,150,203	1,779,026	0.1753	3.498	3.477	3.560	3.292	3.786	493,293	3.6064	6.25%
2012-09-24	0	0.160	0.160	0.169	0.152	0.175	5,415,140	890,766	0.1645	3.292	3.292	3.477	3.128	3.601	263,172	3.3847	-7.51%
2012-09-21	0	0.173	0.171	0.174	0.168	0.192	8,210,750	1,474,459	0.1796	3.560	3.519	3.580	3.457	3.951	399,037	3.6950	1.76%
2012-09-20	0	0.170	0.170	0.171	0.165	0.174	3,260,209	553,910	0.1699	3.498	3.498	3.519	3.395	3.580	158,444	3.4959	-5.03%
2012-09-19	0	0.179	0.178	0.179	0.171	0.184	3,091,036	542,403	0.1755	3.683	3.663	3.683	3.519	3.786	150,222	3.6107	0.56%
2012-09-18	0	0.178	0.177	0.181	0.178	0.189	2,788,000	504,703	0.1810	3.663	3.642	3.724	3.663	3.889	135,495	3.7249	-1.66%
2012-09-17	0	0.181	0.181	0.185	0.178	0.209	6,144,725	1,142,792	0.1860	3.724	3.724	3.807	3.663	4.300	298,629	3.8268	-7.18%
2012-09-14	0	0.195	0.193	0.196	0.186	0.215	11,438,464	2,265,800	0.1981	4.012	3.971	4.033	3.827	4.424	555,902	4.0759	0.00%
2012-09-13	0	0.195	0.195	0.200	0.188	0.230	9,233,325	1,865,186	0.2020	4.012	4.012	4.115	3.868	4.733	448,733	4.1566	-7.14%
2012-09-12	0	0.210	0.210	0.212	0.188	0.265	53,653,375	12,636,217	0.2355	4.321	4.321	4.362	3.868	5.453	2,607,518	4.8461	3.45%
2012-09-11	0	0.203	0.199	0.200	0.132	0.220	94,863,783	18,346,521	0.1934	4.177	4.095	4.115	2.716	4.527	4,610,315	3.9795	97.68%
2012-09-10	0	0.215	0.215	0.218	0.198	0.250	6,208,210	1,303,530	0.2100	2.113	2.113	2.143	1.946	2.457	631,680	2.0636	-10.42%
2012-09-07	0	0.030	0.030	0.031	0.029	0.033	100,939,900	3,103,275	0.0307	2.359	2.359	2.437	2.280	2.595	1,283,819	2.4172	-6.25%
2012-09-06	0	0.032	0.030	0.032	0.031	0.038	155,228,400	5,142,212	0.0331	2.516	2.359	2.516	2.437	2.988	1,974,295	2.6046	-11.11%
2012-09-05	0	0.036	0.035	0.036	0.035	0.042	70,628,000	2,612,442	0.0370	2.830	2.752	2.830	2.752	3.302	898,292	2.9082	-5.26%
2012-09-04	0	0.038	0.038	0.039	0.037	0.040	10,496,000	400,012	0.0381	2.988	2.988	3.066	2.909	3.145	133,495	2.9965	2.70%
2012-09-03	0	0.037	0.037	0.038	0.037	0.039	14,972,400	559,951	0.0374	2.909	2.909	2.988	2.909	3.066	190,429	2.9405	-7.50%
2012-08-31	0	0.040	0.039	0.040	0.036	0.042	28,452,000	1,109,940	0.0390	3.145	3.066	3.145	2.830	3.302	361,871	3.0672	-4.76%
2012-08-30	0	0.042	0.042	0.043	0.036	0.050	152,106,593	6,750,850	0.0444	3.302	3.302	3.381	2.830	3.931	1,934,589	3.4896	16.67%
2012-08-29	0	0.036	0.035	0.037	0.035	0.037	4,188,000	148,004	0.0353	2.830	2.752	2.909	2.752	2.909	53,266	2.7786	-2.70%
2012-08-28	0	0.037	0.036	0.037	0.035	0.037	14,936,000	534,740	0.0358	2.909	2.830	2.909	2.752	2.909	189,966	2.8149	-2.63%
2012-08-27	0	0.038	0.037	0.039	0.037	0.038	4,191,600	156,219	0.0373	2.988	2.909	3.066	2.909	2.988	53,311	2.9303	0.00%
2012-08-24	0	0.038	0.038	0.039	0.038	0.040	6,598,500	251,560	0.0381	2.988	2.988	3.066	2.988	3.145	83,924	2.9975	-2.56%
2012-08-23	0	0.039	0.038	0.039	0.038	0.043	71,634,144	2,774,084	0.0387	3.066	2.988	3.066	2.988	3.381	911,089	3.0448	-2.50%
2012-08-22	0	0.040	0.040	0.041	0.040	0.041	24,968,000	1,020,280	0.0409	3.145	3.145	3.224	3.145	3.224	317,559	3.2129	-4.76%
2012-08-21	0	0.042	0.041	0.042	0.040	0.044	94,740,000	3,885,980	0.0410	3.302	3.224	3.302	3.145	3.459	1,204,964	3.2250	-4.55%
2012-08-20	0	0.044	0.043	0.044	0.042	0.044	5,552,000	239,816	0.0432	3.459	3.381	3.459	3.302	3.459	70,614	3.3962	0.00%
2012-08-17	0	0.044	0.043	0.044	0.042	0.046	9,147,800	401,982	0.0439	3.459	3.381	3.459	3.302	3.617	116,348	3.4550	-2.22%
2012-08-16	0	0.045	0.042	0.045	0.042	0.045	7,001,840	300,804	0.0430	3.538	3.302	3.538	3.302	3.538	89,054	3.3778	4.65%
2012-08-15	0	0.043	0.042	0.043	0.041	0.043	6,690,000	280,812	0.0420	3.381	3.302	3.381	3.224	3.381	85,088	3.3003	0.00%
2012-08-14	0	0.043	0.042	0.043	0.041	0.045	13,121,000	555,050	0.0423	3.381	3.302	3.381	3.224	3.538	166,881	3.3260	-4.44%
2012-08-13	0	0.045	0.043	0.045	0.040	0.051	36,839,800	1,694,172	0.0460	3.538	3.381	3.538	3.145	4.010	468,552	3.6158	4.65%
2012-08-10	0	0.043	0.042	0.043	0.041	0.043	3,932,000	167,380	0.0426	3.381	3.302	3.381	3.224	3.381	50,010	3.3470	0.00%
2012-08-09	0	0.043	0.043	0.044	0.043	0.045	10,032,000	438,716	0.0437	3.381	3.381	3.459	3.381	3.538	127,593	3.4384	-4.44%
2012-08-08	0	0.045	0.044	0.045	0.044	0.046	16,376,000	730,624	0.0446	3.538	3.459	3.538	3.459	3.617	208,280	3.5079	2.27%
2012-08-07	0	0.044	0.044	0.045	0.044	0.045	8,061,680	357,074	0.0443	3.459	3.459	3.538	3.459	3.538	102,534	3.4825	0.00%
2012-08-06	0	0.044	0.043	0.044	0.044	0.046	7,243,456	324,131	0.0447	3.459	3.381	3.459	3.459	3.617	92,127	3.5183	-2.22%
2012-08-03	0	0.045	0.044	0.045	0.043	0.047	21,486,400	948,800	0.0442	3.538	3.459	3.538	3.381	3.695	273,278	3.4719	-4.26%
2012-08-02	0	0.047	0.047	0.049	0.047	0.049	5,120,000	246,392	0.0481	3.695	3.695	3.853	3.695	3.853	65,119	3.7837	-2.08%
2012-08-01	0	0.048	0.048	0.049	0.047	0.050	16,584,008	799,860	0.0482	3.774	3.774	3.853	3.695	3.931	210,926	3.7921	-2.04%
2012-07-31	0	0.049	0.048	0.049	0.047	0.050	19,287,253	936,059	0.0485	3.853	3.774	3.853	3.695	3.931	245,308	3.8159	-2.00%
2012-07-30	0	0.050	0.049	0.050	0.047	0.053	26,861,011	1,319,806	0.0491	3.931	3.853	3.931	3.695	4.167	341,636	3.8632	-3.85%
2012-07-27	0	0.052	0.052	0.053	0.049	0.058	59,669,000	3,229,086	0.0541	4.088	4.088	4.167	3.853	4.560	758,909	4.2549	4.00%
2012-07-26	0	0.050	0.049	0.050	0.048	0.053	18,828,510	931,838	0.0495	3.931	3.853	3.931	3.774	4.167	239,473	3.8912	-3.85%
2012-07-25	0	0.052	0.051	0.052	0.050	0.060	109,460,000	6,049,364	0.0553	4.088	4.010	4.088	3.931	4.717	1,392,183	4.3452	0.00%
2012-07-24	0	0.052	0.051	0.052	0.040	0.052	68,596,200	3,303,017	0.0482	4.088	4.010	4.088	3.145	4.088	872,451	3.7859	26.83%
2012-07-23	0	0.041	0.042	0.043	0.041	0.045	26,292,000	1,130,496	0.0430	3.224	3.302	3.381	3.224	3.538	334,399	3.3807	-10.87%
2012-07-20	0	0.046	0.046	0.047	0.044	0.052	49,199,300	2,325,229	0.0473	3.617	3.617	3.695	3.459	4.088	625,748	3.7159	-11.54%
2012-07-19	0	0.052	0.051	0.052	0.037	0.057	219,810,840	10,963,486	0.0499	4.088	4.010	4.088	2.909	4.482	2,795,695	3.9216	44.44%
2012-07-18	0	0.036	0.036	0.037	0.035	0.040	28,385,090	1,055,280	0.0372	2.830	2.830	2.909	2.752	3.145	361,020	2.9231	-10.00%
2012-07-17	0	0.040	0.039	0.040	0.039	0.046	68,473,597	2,877,382	0.0420	3.145	3.066	3.145	3.066	3.617	870,891	3.3040	-4.76%
2012-07-16	0	0.042	0.042	0.043	0.040	0.045	15,466,400	671,951	0.0434	3.302	3.302	3.381	3.145	3.538	196,712	3.4159	-4.55%
2012-07-13	0	0.044	0.044	0.045	0.042	0.047	26,240,000	1,158,168	0.0441	3.459	3.459	3.538	3.302	3.695	333,737	3.4703	0.00%
2012-07-12	0	0.044	0.044	0.045	0.043	0.061	197,071,000	9,735,080	0.0494	3.459	3.459	3.538	3.381	4.796	2,506,476	3.8840	-20.00%
2012-07-11	0	0.055	0.055	0.056	0.053	0.078	155,840,400	9,667,064	0.0620	4.324	4.324	4.403	4.167	6.133	1,982,078	4.8772	-21.43%
2012-07-10	0	0.070	0.070	0.071	0.068	0.115	127,675,900	10,536,101	0.0825	5.504	5.504	5.582	5.346	9.042	1,623,864	6.4883	0.00%
2012-07-09	1	-	-	-	-	-	0	0	-	5.504	-	-	-	-	0	-	0.00%
2012-07-06	0	0.070	0.069	0.071	0.069	0.072	10,120,000	707,172	0.0699	5.504	5.425	5.582	5.425	5.661	128,713	5.4942	1.45%
2012-07-05	0	0.069	0.069	0.071	0.069	0.070	181,560	12,135	0.0668	5.425	5.425	5.582	5.425	5.504	2,309	5.2551	-1.43%
2012-07-04	0	0.070	0.070	0.072	0.070	0.071	1,108,000	77,212	0.0697	5.504	5.504	5.661	5.504	5.582	14,092	5.4790	0.00%
2012-07-03	0	0.070	0.070	0.071	0.069	0.072	3,112,000	220,384	0.0708	5.504	5.504	5.582	5.425	5.661	39,580	5.5680	0.00%
2012-06-29	0	0.070	0.070	0.072	0.070	0.071	816,000	56,792	0.0696	5.504	5.504	5.661	5.504	5.582	10,378	5.4721	-4.11%
2012-06-28	0	0.073	0.069	0.073	-	-	20,000	1,300	0.0650	5.740	5.425	5.740	-	-	254	5.1106	0.00%
2012-06-27	0	0.073	0.072	0.073	0.069	0.073	336,000	23,248	0.0692	5.740	5.661	5.740	5.425	5.740	4,273	5.4401	-1.35%
2012-06-26	0	0.074	0.070	0.073	0.068	0.074	2,372,000	165,680	0.0698	5.818	5.504	5.740	5.346	5.818	30,169	5.4918	5.71%
2012-06-25	0	0.070	0.070	0.072	0.070	0.071	692,000	48,000	0.0694	5.504	5.504	5.661	5.504	5.582	8,801	5.4537	0.00%
2012-06-22	0	0.070	0.070	0.072	0.070	0.072	1,765,200	124,648	0.0706	5.504	5.504	5.661	5.504	5.661	22,451	5.5520	-1.41%
2012-06-21	0	0.071	0.071	0.072	0.071	0.072	888,000	62,696	0.0706	5.582	5.582	5.661	5.582	5.661	11,294	5.5512	-2.74%
2012-06-20	0	0.073	0.072	0.073	0.071	0.073	2,712,400	195,289	0.0720	5.740	5.661	5.740	5.582	5.740	34,498	5.6609	1.39%
2012-06-19	0	0.072	0.071	0.074	0.072	0.073	1,152,000	82,840	0.0719	5.661	5.582	5.818	5.661	5.740	14,652	5.6539	-2.70%
2012-06-18	0	0.074	0.071	0.074	0.070	0.075	2,971,000	211,701	0.0713	5.818	5.582	5.818	5.504	5.897	37,787	5.6025	2.78%
2012-06-15	0	0.072	0.070	0.072	0.070	0.072	2,820,000	199,752	0.0708	5.661	5.504	5.661	5.504	5.661	35,867	5.5693	1.41%
2012-06-14	0	0.071	0.070	0.074	0.071	0.073	1,828,000	131,332	0.0718	5.582	5.504	5.818	5.582	5.740	23,250	5.6488	-7.79%
2012-06-13	0	0.077	0.072	0.077	0.071	0.077	25,104,000	1,863,188	0.0742	6.054	5.661	6.054	5.582	6.054	319,289	5.8354	0.00%
2012-06-12	0	0.077	0.075	0.077	0.074	0.080	22,092,000	1,696,452	0.0768	6.054	5.897	6.054	5.818	6.290	280,980	6.0376	-2.53%
2012-06-11	0	0.079	0.079	0.080	0.076	0.081	27,560,000	2,188,016	0.0794	6.211	6.211	6.290	5.975	6.369	350,526	6.2421	2.60%
2012-06-08	0	0.077	0.075	0.077	0.076	0.084	53,887,000	4,283,232	0.0795	6.054	5.897	6.054	5.975	6.604	685,369	6.2495	-3.75%
2012-06-07	0	0.080	0.078	0.080	0.075	0.093	67,142,000	5,593,256	0.0833	6.290	6.133	6.290	5.897	7.312	853,955	6.5498	2.56%
2012-06-06	0	0.078	0.074	0.078	0.071	0.078	1,712,600	127,151	0.0742	6.133	5.818	6.133	5.582	6.133	21,782	5.8374	6.85%
2012-06-05	0	0.073	0.071	0.073	0.069	0.074	408,000	29,032	0.0712	5.740	5.582	5.740	5.425	5.818	5,189	5.5947	-1.35%
2012-06-04	0	0.074	0.072	0.074	0.071	0.077	31,680,000	2,344,528	0.0740	5.818	5.661	5.818	5.582	6.054	402,927	5.8187	0.00%
2012-06-01	0	0.074	0.073	0.074	0.072	0.075	21,910,000	1,629,642	0.0744	5.818	5.740	5.818	5.661	5.897	278,665	5.8480	2.78%
2012-05-31	0	0.072	0.072	0.075	0.070	0.076	19,884,000	1,488,492	0.0749	5.661	5.661	5.897	5.504	5.975	252,897	5.8858	-1.37%
2012-05-30	0	0.073	0.073	0.076	0.073	0.076	268,040	19,722	0.0736	5.740	5.740	5.975	5.740	5.975	3,409	5.7851	0.00%
2012-05-29	0	0.073	0.073	0.076	0.072	0.074	560,000	40,600	0.0725	5.740	5.740	5.975	5.661	5.818	7,122	5.7003	1.39%
2012-05-28	0	0.072	0.072	0.075	0.072	0.077	976,000	71,632	0.0734	5.661	5.661	5.897	5.661	6.054	12,413	5.7705	-6.49%
2012-05-25	0	0.077	0.074	0.078	0.074	0.077	1,084,000	80,552	0.0743	6.054	5.818	6.133	5.818	6.054	13,787	5.8426	0.00%
2012-05-24	0	0.077	0.074	0.077	0.075	0.080	1,860,000	142,368	0.0765	6.054	5.818	6.054	5.897	6.290	23,657	6.0181	-1.28%
2012-05-23	0	0.078	0.078	0.080	0.071	0.080	1,008,000	75,840	0.0752	6.133	6.133	6.290	5.582	6.290	12,820	5.9156	-4.88%
2012-05-22	0	0.082	0.076	0.084	0.080	0.082	431,485	34,351	0.0796	6.447	5.975	6.604	6.290	6.447	5,488	6.2594	2.50%
2012-05-21	0	0.080	0.076	0.080	0.076	0.080	544,000	41,872	0.0770	6.290	5.975	6.290	5.975	6.290	6,919	6.0518	-5.88%
2012-05-18	0	0.085	0.080	0.085	0.073	0.085	2,916,000	231,380	0.0793	6.683	6.290	6.683	5.740	6.683	37,088	6.2387	2.41%
2012-05-17	0	0.083	0.079	0.083	0.077	0.084	1,011,400	79,455	0.0786	6.526	6.211	6.526	6.054	6.604	12,864	6.1767	-5.68%
2012-05-16	0	0.088	0.073	0.087	0.073	0.088	3,044,000	235,560	0.0774	6.919	5.740	6.840	5.740	6.919	38,716	6.0844	10.00%
2012-05-15	0	0.080	0.074	0.080	0.069	0.080	12,696,000	926,180	0.0730	6.290	5.818	6.290	5.425	6.290	161,476	5.7357	0.00%
2012-05-14	0	0.080	0.080	0.086	0.080	0.086	2,540,000	206,204	0.0812	6.290	6.290	6.762	6.290	6.762	32,305	6.3830	-6.98%
2012-05-11	0	0.086	0.082	0.086	0.083	0.087	2,294,200	195,216	0.0851	6.762	6.447	6.762	6.526	6.840	29,179	6.6903	0.00%
2012-05-10	0	0.086	0.085	0.088	0.086	0.090	4,201,124	363,985	0.0866	6.762	6.683	6.919	6.762	7.076	53,433	6.8120	-3.37%
2012-05-09	0	0.089	0.089	0.092	0.086	0.092	632,000	55,556	0.0879	6.998	6.998	7.233	6.762	7.233	8,038	6.9115	-3.26%
2012-05-08	0	0.092	0.092	0.094	0.090	0.094	1,404,000	127,132	0.0905	7.233	7.233	7.391	7.076	7.391	17,857	7.1195	2.22%
2012-05-07	0	0.090	0.090	0.093	0.088	0.094	1,740,000	155,260	0.0892	7.076	7.076	7.312	6.919	7.391	22,130	7.0157	-6.25%
2012-05-04	0	0.096	0.091	0.097	0.088	0.096	1,960,000	180,200	0.0919	7.548	7.155	7.627	6.919	7.548	24,929	7.2287	0.00%
2012-05-03	0	0.096	0.093	0.096	0.092	0.097	3,386,000	317,440	0.0938	7.548	7.312	7.548	7.233	7.627	43,065	7.3711	3.23%
2012-05-02	0	0.093	0.093	0.095	0.093	0.098	2,208,040	208,622	0.0945	7.312	7.312	7.469	7.312	7.705	28,083	7.4287	-3.12%
2012-04-30	0	0.096	0.095	0.096	0.095	0.099	1,646,480	158,557	0.0963	7.548	7.469	7.548	7.469	7.784	20,941	7.5716	1.05%
2012-04-27	0	0.095	0.095	0.097	0.095	0.099	7,712,000	737,960	0.0957	7.469	7.469	7.627	7.469	7.784	98,086	7.5236	-2.06%
2012-04-26	0	0.097	0.097	0.098	0.096	0.098	2,492,000	241,756	0.0970	7.627	7.627	7.705	7.548	7.705	31,695	7.6276	1.04%
2012-04-25	0	0.096	0.095	0.097	0.092	0.097	1,472,000	141,168	0.0959	7.548	7.469	7.627	7.233	7.627	18,722	7.5403	1.05%
2012-04-24	0	0.095	0.095	0.098	0.095	0.099	2,516,000	243,764	0.0969	7.469	7.469	7.705	7.469	7.784	32,000	7.6176	-2.06%
2012-04-23	0	0.097	0.097	0.098	0.095	0.100	3,144,000	305,952	0.0973	7.627	7.627	7.705	7.469	7.862	39,987	7.6512	0.00%
2012-04-20	0	0.097	0.097	0.100	0.096	0.103	4,912,000	484,284	0.0986	7.627	7.627	7.862	7.548	8.098	62,474	7.7518	-3.96%
2012-04-19	0	0.101	0.096	0.101	0.097	0.108	7,142,200	706,939	0.0990	7.941	7.548	7.941	7.627	8.491	90,839	7.7823	1.00%
2012-04-18	0	0.100	0.100	0.103	0.100	0.105	4,680,240	481,659	0.1029	7.862	7.862	8.098	7.862	8.256	59,526	8.0915	-3.85%
2012-04-17	0	0.104	0.103	0.104	0.100	0.114	88,836,400	9,744,554	0.1097	8.177	8.098	8.177	7.862	8.963	1,129,878	8.6244	0.00%
2012-04-16	0	0.104	0.101	0.104	0.101	0.108	19,202,000	2,009,446	0.1046	8.177	7.941	8.177	7.941	8.491	244,223	8.2279	0.00%
2012-04-13	0	0.104	0.103	0.106	0.080	0.106	49,110,235	4,804,446	0.0978	8.177	8.098	8.334	6.290	8.334	624,616	7.6918	25.30%
2012-04-12	0	0.083	0.079	0.083	0.075	0.087	3,985,800	319,999	0.0803	6.526	6.211	6.526	5.897	6.840	50,694	6.3124	0.00%
2012-04-11	0	0.083	0.083	0.087	0.081	0.090	3,326,000	285,308	0.0858	6.526	6.526	6.840	6.369	7.076	42,302	6.7445	-5.68%
2012-04-10	0	0.088	0.088	0.093	0.088	0.095	2,386,400	217,982	0.0913	6.919	6.919	7.312	6.919	7.469	30,352	7.1819	-5.38%
2012-04-05	0	0.093	0.090	0.093	0.089	0.093	4,048,000	368,592	0.0911	7.312	7.076	7.312	6.998	7.312	51,485	7.1592	4.49%
2012-04-03	0	0.089	0.087	0.090	0.072	0.100	15,531,953	1,409,098	0.0907	6.998	6.840	7.076	5.661	7.862	197,545	7.1330	14.10%
2012-04-02	0	0.078	0.077	0.078	0.076	0.082	3,926,348	303,148	0.0772	6.133	6.054	6.133	5.975	6.447	49,938	6.0705	-6.02%
2012-03-30	0	0.083	0.082	0.084	0.074	0.085	8,544,000	695,616	0.0814	6.526	6.447	6.604	5.818	6.683	108,668	6.4013	-4.60%
2012-03-29	0	0.087	0.087	0.090	0.085	0.097	10,115,280	914,652	0.0904	6.840	6.840	7.076	6.683	7.627	128,653	7.1095	-10.31%
2012-03-28	0	0.097	0.096	0.097	0.096	0.107	5,439,520	545,756	0.1003	7.627	7.548	7.627	7.548	8.413	69,183	7.8885	-3.00%
2012-03-27	0	0.100	0.100	0.105	0.100	0.108	7,200,000	754,716	0.1048	7.862	7.862	8.256	7.862	8.491	91,574	8.2416	-6.54%
2012-03-26	0	0.107	0.106	0.109	0.106	0.110	3,137,000	338,060	0.1078	8.413	8.334	8.570	8.334	8.649	39,898	8.4730	-1.83%
2012-03-23	0	0.109	0.109	0.110	0.103	0.109	4,578,000	488,878	0.1068	8.570	8.570	8.649	8.098	8.570	58,226	8.3962	2.83%
2012-03-22	0	0.106	0.106	0.107	0.103	0.108	4,747,420	504,743	0.1063	8.334	8.334	8.413	8.098	8.491	60,381	8.3593	-1.85%
2012-03-21	0	0.108	0.108	0.110	0.107	0.121	11,370,692	1,283,822	0.1129	8.491	8.491	8.649	8.413	9.514	144,620	8.8772	-8.47%
2012-03-20	0	0.118	0.118	0.119	0.100	0.141	48,950,640	6,123,704	0.1251	9.278	9.278	9.356	7.862	11.09	622,586	9.8359	18.00%
2012-03-19	0	0.010	0.010	0.011	0.010	0.011	142,282,000	1,541,370	0.0108	7.862	7.862	8.649	7.862	8.649	180,963	8.5176	-16.67%
2012-03-16	0	0.012	0.011	0.012	0.011	0.012	83,542,000	932,812	0.0112	9.435	8.649	9.435	8.649	9.435	106,254	8.7791	0.00%
2012-03-15	0	0.012	0.011	0.012	0.011	0.012	109,076,783	1,269,352	0.0116	9.435	8.649	9.435	8.649	9.435	138,731	9.1497	0.00%
2012-03-14	0	0.012	0.012	0.013	0.012	0.013	28,320,000	350,560	0.0124	9.435	9.435	10.22	9.435	10.22	36,019	9.7326	-7.69%
2012-03-13	0	0.013	0.012	0.013	0.012	0.013	32,959,426	404,030	0.0123	10.22	9.435	10.22	9.435	10.22	41,920	9.6381	0.00%
2012-03-12	0	0.013	0.012	0.013	0.012	0.013	55,572,400	667,684	0.0120	10.22	9.435	10.22	9.435	10.22	70,681	9.4465	8.33%
2012-03-09	0	0.012	0.012	0.013	0.012	0.013	57,075,200	705,963	0.0124	9.435	9.435	10.22	9.435	10.22	72,592	9.7251	-7.69%
2012-03-08	0	0.013	0.012	0.013	0.012	0.013	56,430,000	716,700	0.0127	10.22	9.435	10.22	9.435	10.22	71,771	9.9859	8.33%
2012-03-07	0	0.012	0.012	0.013	0.012	0.013	42,640,000	536,320	0.0126	9.435	9.435	10.22	9.435	10.22	54,232	9.8893	-7.69%
2012-03-06	0	0.013	0.012	0.013	0.012	0.014	140,508,143	1,838,681	0.0131	10.22	9.435	10.22	9.435	11.01	178,707	10.289	0.00%
2012-03-05	0	0.013	0.013	0.014	0.013	0.014	69,240,000	909,080	0.0131	10.22	10.22	11.01	10.22	11.01	88,064	10.323	0.00%
2012-03-02	0	0.013	0.013	0.014	0.013	0.014	27,561,600	369,820	0.0134	10.22	10.22	11.01	10.22	11.01	35,055	10.550	-7.14%
2012-03-01	0	0.014	0.013	0.014	0.014	0.015	87,292,320	1,244,798	0.0143	11.01	10.22	11.01	11.01	11.79	111,024	11.212	-6.67%
2012-02-29	0	0.015	0.014	0.015	0.013	0.015	179,350,000	2,514,890	0.0140	11.79	11.01	11.79	10.22	11.79	228,109	11.025	7.14%
2012-02-28	0	0.014	0.013	0.014	0.013	0.014	43,504,964	591,369	0.0136	11.01	10.22	11.01	10.22	11.01	55,332	10.688	7.69%
2012-02-27	0	0.013	0.013	0.014	0.013	0.014	134,112,000	1,864,400	0.0139	10.22	10.22	11.01	10.22	11.01	170,572	10.930	-7.14%
2012-02-24	0	0.014	0.014	0.015	0.014	0.015	57,832,000	830,520	0.0144	11.01	11.01	11.79	11.01	11.79	73,554	11.291	-6.67%
2012-02-23	0	0.015	0.014	0.015	0.014	0.015	177,730,000	2,521,220	0.0142	11.79	11.01	11.79	11.01	11.79	226,048	11.153	7.14%
2012-02-22	0	0.014	0.014	0.015	0.013	0.015	94,280,000	1,339,960	0.0142	11.01	11.01	11.79	10.22	11.79	119,911	11.175	0.00%
2012-02-21	0	0.014	0.013	0.014	0.013	0.015	291,138,285	4,037,302	0.0139	11.01	10.22	11.01	10.22	11.79	370,288	10.903	-6.67%
2012-02-20	0	0.015	0.014	0.015	0.014	0.016	305,857,170	4,429,107	0.0145	11.79	11.01	11.79	11.01	12.58	389,009	11.386	-6.25%
2012-02-17	0	0.016	0.015	0.016	0.014	0.019	1,250,697,101	20,022,434	0.0160	12.58	11.79	12.58	11.01	14.94	1,590,717	12.587	-15.79%
2012-02-16	0	0.019	0.018	0.019	0.017	0.020	226,960,000	4,213,400	0.0186	14.94	14.15	14.94	13.37	15.72	288,662	14.596	5.56%
2012-02-15	0	0.018	0.017	0.018	0.017	0.020	469,903,071	8,426,116	0.0179	14.15	13.37	14.15	13.37	15.72	597,653	14.099	-5.26%
2012-02-14	0	0.019	0.019	0.020	0.018	0.021	310,760,080	6,057,001	0.0195	14.94	14.94	15.72	14.15	16.51	395,245	15.325	-5.00%
2012-02-13	0	0.020	0.019	0.020	0.019	0.021	426,294,002	8,507,374	0.0200	15.72	14.94	15.72	14.94	16.51	542,188	15.691	-4.76%
2012-02-10	0	0.021	0.020	0.021	0.020	0.022	304,480,800	6,397,568	0.0210	16.51	15.72	16.51	15.72	17.30	387,258	16.520	-4.55%
2012-02-09	0	0.022	0.021	0.022	0.020	0.022	310,040,000	6,515,680	0.0210	17.30	16.51	17.30	15.72	17.30	394,329	16.523	4.76%
2012-02-08	0	0.021	0.020	0.021	0.020	0.022	389,520,000	8,181,520	0.0210	16.51	15.72	16.51	15.72	17.30	495,417	16.514	0.00%
2012-02-07	0	0.021	0.021	0.022	0.020	0.022	479,920,000	10,092,760	0.0210	16.51	16.51	17.30	15.72	17.30	610,393	16.535	-4.55%
2012-02-06	0	0.022	0.022	0.023	0.021	0.024	996,370,000	21,788,410	0.0219	17.30	17.30	18.08	16.51	18.87	1,267,247	17.193	-8.33%
2012-02-03	0	0.024	0.023	0.024	0.022	0.024	494,600,000	11,438,920	0.0231	18.87	18.08	18.87	17.30	18.87	629,064	18.184	0.00%
2012-02-02	0	0.024	0.023	0.024	0.023	0.025	267,360,000	6,525,880	0.0244	18.87	18.08	18.87	18.08	19.66	340,046	19.191	-4.00%
2012-02-01	0	0.025	0.024	0.025	0.024	0.025	198,122,000	4,844,240	0.0245	19.66	18.87	19.66	18.87	19.66	251,984	19.224	0.00%
2012-01-31	0	0.025	0.025	0.026	0.024	0.027	307,902,000	7,906,240	0.0257	19.66	19.66	20.44	18.87	21.23	391,610	20.189	-7.41%
2012-01-30	0	0.027	0.025	0.027	0.025	0.028	153,370,144	4,098,332	0.0267	21.23	19.66	21.23	19.66	22.01	195,066	21.010	0.00%
2012-01-27	0	0.027	0.026	0.027	0.025	0.028	128,882,854	3,425,057	0.0266	21.23	20.44	21.23	19.66	22.01	163,921	20.894	8.00%
2012-01-26	0	0.025	0.025	0.026	0.025	0.026	40,410,000	1,030,640	0.0255	19.66	19.66	20.44	19.66	20.44	51,396	20.053	0.00%
2012-01-20	0	0.025	0.025	0.026	0.024	0.027	98,700,000	2,510,000	0.0254	19.66	19.66	20.44	18.87	21.23	125,533	19.995	-3.85%
2012-01-19	0	0.026	0.025	0.026	0.023	0.027	210,430,000	5,374,550	0.0255	20.44	19.66	20.44	18.08	21.23	267,638	20.081	8.33%
2012-01-18	0	0.024	0.023	0.024	0.023	0.024	18,000,000	416,920	0.0232	18.87	18.08	18.87	18.08	18.87	22,894	18.211	0.00%
2012-01-17	0	0.024	0.023	0.024	0.022	0.024	20,560,000	473,080	0.0230	18.87	18.08	18.87	17.30	18.87	26,150	18.091	0.00%
2012-01-16	0	0.024	0.023	0.024	0.022	0.024	24,066,000	554,802	0.0231	18.87	18.08	18.87	17.30	18.87	30,609	18.126	0.00%
2012-01-13	0	0.024	0.023	0.024	0.023	0.024	7,258,400	168,011	0.0231	18.87	18.08	18.87	18.08	18.87	9,232	18.199	0.00%
2012-01-12	0	0.024	0.023	0.024	0.022	0.024	30,040,000	692,840	0.0231	18.87	18.08	18.87	17.30	18.87	38,207	18.134	0.00%
2012-01-11	0	0.024	0.023	0.024	0.023	0.024	17,720,000	409,640	0.0231	18.87	18.08	18.87	18.08	18.87	22,537	18.176	0.00%
2012-01-10	0	0.024	0.023	0.024	0.023	0.024	32,600,000	755,000	0.0232	18.87	18.08	18.87	18.08	18.87	41,463	18.209	0.00%
2012-01-09	0	0.024	0.023	0.024	0.023	0.024	17,920,000	412,880	0.0230	18.87	18.08	18.87	18.08	18.87	22,792	18.115	0.00%
2012-01-06	0	0.024	0.023	0.024	0.023	0.024	11,440,000	267,760	0.0234	18.87	18.08	18.87	18.08	18.87	14,550	18.403	-4.00%
2012-01-05	0	0.025	0.024	0.025	0.024	0.025	15,240,000	366,480	0.0240	19.66	18.87	19.66	18.87	19.66	19,383	18.907	0.00%
2012-01-04	0	0.025	0.024	0.025	0.023	0.026	59,698,000	1,447,194	0.0242	19.66	18.87	19.66	18.08	20.44	75,928	19.060	0.00%
2012-01-03	0	0.025	0.025	0.026	0.024	0.027	127,160,000	3,206,280	0.0252	19.66	19.66	20.44	18.87	21.23	161,730	19.825	4.17%
2011-12-30	0	0.024	0.023	0.024	0.023	0.024	16,280,000	383,560	0.0236	18.87	18.08	18.87	18.08	18.87	20,706	18.524	0.00%
2011-12-29	0	0.024	0.023	0.024	0.022	0.024	35,760,000	823,400	0.0230	18.87	18.08	18.87	17.30	18.87	45,482	18.104	0.00%
2011-12-28	0	0.024	0.023	0.024	0.023	0.024	22,640,000	534,760	0.0236	18.87	18.08	18.87	18.08	18.87	28,795	18.571	-4.00%
2011-12-23	0	0.025	0.024	0.025	0.024	0.025	10,560,000	255,560	0.0242	19.66	18.87	19.66	18.87	19.66	13,431	19.028	4.17%
2011-12-22	0	0.024	0.024	0.025	0.023	0.025	32,880,000	783,760	0.0238	18.87	18.87	19.66	18.08	19.66	41,819	18.742	-4.00%
2011-12-21	0	0.025	0.024	0.025	0.024	0.025	33,940,000	817,920	0.0241	19.66	18.87	19.66	18.87	19.66	43,167	18.948	4.17%
2011-12-20	0	0.024	0.023	0.024	0.023	0.024	20,364,433	479,724	0.0236	18.87	18.08	18.87	18.08	18.87	25,901	18.522	0.00%
2011-12-19	0	0.024	0.023	0.024	0.023	0.025	45,800,000	1,088,240	0.0238	18.87	18.08	18.87	18.08	19.66	58,251	18.682	0.00%
2011-12-16	0	0.024	0.024	0.025	0.024	0.025	64,920,200	1,575,044	0.0243	18.87	18.87	19.66	18.87	19.66	82,570	19.075	0.00%
2011-12-15	0	0.024	0.023	0.024	0.022	0.026	227,930,000	5,443,360	0.0239	18.87	18.08	18.87	17.30	20.44	289,896	18.777	-7.69%
2011-12-14	0	0.026	0.025	0.026	0.025	0.026	90,120,000	2,318,440	0.0257	20.44	19.66	20.44	19.66	20.44	114,620	20.227	-3.70%
2011-12-13	0	0.027	0.026	0.027	0.026	0.030	823,790,000	22,550,640	0.0274	21.23	20.44	21.23	20.44	23.59	1,047,749	21.523	-10.00%
2011-12-12	0	0.030	0.029	0.030	0.028	0.032	560,860,000	16,699,260	0.0298	23.59	22.80	23.59	22.01	25.16	713,338	23.410	-3.23%
2011-12-09	0	0.031	0.030	0.031	0.029	0.033	589,440,000	18,216,400	0.0309	24.37	23.59	24.37	22.80	25.95	749,688	24.299	-6.06%
2011-12-08	0	0.033	0.032	0.033	0.032	0.035	699,970,000	23,104,450	0.0330	25.95	25.16	25.95	25.16	27.52	890,267	25.952	-2.94%
2011-12-07	0	0.034	0.033	0.034	0.032	0.037	724,182,428	24,537,555	0.0339	26.73	25.95	26.73	25.16	29.09	921,062	26.641	3.03%
2011-12-06	0	0.033	0.033	0.034	0.033	0.041	750,981,536	27,171,283	0.0362	25.95	25.95	26.73	25.95	32.24	955,147	28.447	-15.38%
2011-12-05	0	0.039	0.038	0.039	0.035	0.043	863,735,616	34,106,667	0.0395	30.66	29.88	30.66	27.52	33.81	1,098,554	31.047	18.18%
2011-12-02	1	-	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	0.00%
2011-12-01	0	0.033	0.033	0.034	0.033	0.034	44,478,000	1,495,874	0.0336	25.95	25.95	26.73	25.95	26.73	56,570	26.443	-2.94%
2011-11-30	0	0.034	0.033	0.034	0.033	0.034	44,120,000	1,481,680	0.0336	26.73	25.95	26.73	25.95	26.73	56,115	26.405	0.00%
2011-11-29	0	0.034	0.033	0.034	0.033	0.035	161,602,000	5,522,374	0.0342	26.73	25.95	26.73	25.95	27.52	205,536	26.868	0.00%
2011-11-28	0	0.034	0.033	0.034	0.033	0.035	75,960,000	2,565,840	0.0338	26.73	25.95	26.73	25.95	27.52	96,611	26.559	-2.86%
2011-11-25	0	0.035	0.033	0.035	0.033	0.038	337,560,000	11,890,800	0.0352	27.52	25.95	27.52	25.95	29.88	429,330	27.696	6.06%
2011-11-24	0	0.033	0.033	0.034	0.032	0.034	179,790,000	5,981,400	0.0333	25.95	25.95	26.73	25.16	26.73	228,668	26.158	0.00%
2011-11-23	0	0.033	0.032	0.033	0.032	0.033	80,840,000	2,614,840	0.0323	25.95	25.16	25.95	25.16	25.95	102,818	25.432	-2.94%
2011-11-22	0	0.034	0.033	0.034	0.033	0.036	240,720,000	8,271,200	0.0344	26.73	25.95	26.73	25.95	28.30	306,163	27.016	-2.86%
2011-11-21	0	0.035	0.034	0.035	0.033	0.037	259,308,000	9,043,304	0.0349	27.52	26.73	27.52	25.95	29.09	329,805	27.420	2.94%
2011-11-18	0	0.034	0.033	0.034	0.033	0.035	28,680,000	967,720	0.0337	26.73	25.95	26.73	25.95	27.52	36,477	26.530	-2.86%
2011-11-17	0	0.035	0.034	0.035	0.033	0.036	57,040,000	1,993,720	0.0350	27.52	26.73	27.52	25.95	28.30	72,547	27.482	2.94%
2011-11-16	0	0.034	0.033	0.034	0.033	0.035	60,560,000	2,028,760	0.0335	26.73	25.95	26.73	25.95	27.52	77,024	26.339	-2.86%
2011-11-15	0	0.035	0.034	0.035	0.034	0.036	59,830,000	2,068,360	0.0346	27.52	26.73	27.52	26.73	28.30	76,096	27.181	-2.78%
2011-11-14	0	0.036	0.035	0.036	0.035	0.037	210,600,000	7,588,680	0.0360	28.30	27.52	28.30	27.52	29.09	267,855	28.331	2.86%
2011-11-11	0	0.035	0.033	0.035	0.033	0.036	148,880,000	5,077,280	0.0341	27.52	25.95	27.52	25.95	28.30	189,355	26.814	6.06%
2011-11-10	0	0.033	0.032	0.033	0.032	0.034	92,320,000	2,993,840	0.0324	25.95	25.16	25.95	25.16	26.73	117,419	25.497	-5.71%
2011-11-09	0	0.035	0.034	0.035	0.034	0.036	40,614,300	1,407,331	0.0347	27.52	26.73	27.52	26.73	28.30	51,656	27.244	-2.78%
2011-11-08	0	0.036	0.034	0.036	0.034	0.036	214,000,300	7,445,570	0.0348	28.30	26.73	28.30	26.73	28.30	272,179	27.355	-2.70%
2011-11-07	0	0.037	0.036	0.037	0.036	0.040	237,800,000	8,875,300	0.0373	29.09	28.30	29.09	28.30	31.45	302,449	29.345	-2.63%
2011-11-04	0	0.038	0.038	0.039	0.036	0.041	522,480,000	20,028,960	0.0383	29.88	29.88	30.66	28.30	32.24	664,524	30.140	2.70%
2011-11-03	0	0.037	0.036	0.037	0.036	0.039	129,268,000	4,810,400	0.0372	29.09	28.30	29.09	28.30	30.66	164,411	29.258	0.00%
2011-11-02	0	0.037	0.036	0.037	0.033	0.037	146,680,000	5,200,760	0.0355	29.09	28.30	29.09	25.95	29.09	186,557	27.878	0.00%
2011-11-01	0	0.037	0.036	0.037	0.035	0.041	187,022,856	7,039,519	0.0376	29.09	28.30	29.09	27.52	32.24	237,868	29.594	-11.90%
2011-10-31	0	0.042	0.040	0.042	0.040	0.043	327,720,000	13,635,280	0.0416	33.02	31.45	33.02	31.45	33.81	416,815	32.713	0.00%
2011-10-28	0	0.042	0.042	0.043	0.041	0.044	293,500,000	12,432,620	0.0424	33.02	33.02	33.81	32.24	34.59	373,292	33.305	0.00%
2011-10-27	0	0.042	0.042	0.043	0.041	0.043	249,120,000	10,473,960	0.0420	33.02	33.02	33.81	32.24	33.81	316,847	33.057	0.00%
2011-10-26	0	0.042	0.042	0.043	0.040	0.044	171,624,000	7,157,554	0.0417	33.02	33.02	33.81	31.45	34.59	218,282	32.790	-4.55%
2011-10-25	0	0.044	0.043	0.044	0.043	0.047	216,860,000	9,723,620	0.0448	34.59	33.81	34.59	33.81	36.95	275,816	35.254	-6.38%
2011-10-24	0	0.047	0.046	0.047	0.045	0.049	402,658,000	18,771,104	0.0466	36.95	36.17	36.95	35.38	38.53	512,126	36.653	4.44%
2011-10-21	0	0.045	0.044	0.045	0.044	0.050	333,690,000	15,848,500	0.0475	35.38	34.59	35.38	34.59	39.31	424,408	37.343	-4.26%
2011-10-20	0	0.047	0.046	0.047	0.045	0.054	656,758,000	32,217,216	0.0491	36.95	36.17	36.95	35.38	42.46	835,307	38.569	4.44%
2011-10-19	0	0.045	0.045	0.046	0.041	0.050	241,343,071	11,089,287	0.0459	35.38	35.38	36.17	32.24	39.31	306,956	36.127	15.38%
2011-10-18	0	0.039	0.039	0.040	0.038	0.042	78,760,000	3,116,980	0.0396	30.66	30.66	31.45	29.88	33.02	100,172	31.116	-7.14%
2011-10-17	0	0.042	0.041	0.042	0.041	0.051	283,244,276	13,056,998	0.0461	33.02	32.24	33.02	32.24	40.10	360,248	36.244	0.00%
2011-10-14	0	0.042	0.042	0.043	0.038	0.054	457,554,000	21,748,528	0.0475	33.02	33.02	33.81	29.88	42.46	581,947	37.372	7.69%
2011-10-13	0	0.039	0.038	0.039	0.037	0.039	29,206,000	1,105,958	0.0379	30.66	29.88	30.66	29.09	30.66	37,146	29.773	8.33%
2011-10-12	0	0.036	0.035	0.036	0.033	0.037	24,460,000	862,120	0.0352	28.30	27.52	28.30	25.95	29.09	31,110	27.712	0.00%
2011-10-11	0	0.036	0.035	0.036	0.034	0.038	29,560,000	1,043,920	0.0353	28.30	27.52	28.30	26.73	29.88	37,596	27.767	9.09%
2011-10-10	0	0.033	0.032	0.033	0.031	0.035	40,920,000	1,346,760	0.0329	25.95	25.16	25.95	24.37	27.52	52,045	25.877	-2.94%
2011-10-07	0	0.034	0.034	0.035	0.029	0.036	76,309,920	2,552,857	0.0335	26.73	26.73	27.52	22.80	28.30	97,056	26.303	21.43%
2011-10-06	0	0.028	0.027	0.028	0.027	0.029	11,474,000	319,492	0.0278	22.01	21.23	22.01	21.23	22.80	14,593	21.893	7.69%
2011-10-04	0	0.026	0.026	0.027	0.026	0.029	10,570,000	288,400	0.0273	20.44	20.44	21.23	20.44	22.80	13,444	21.453	-7.14%
2011-10-03	0	0.028	0.027	0.028	0.025	0.030	20,540,000	559,880	0.0273	22.01	21.23	22.01	19.66	23.59	26,124	21.432	-12.50%
2011-09-30	0	0.032	0.031	0.032	0.031	0.032	2,990,000	93,230	0.0312	25.16	24.37	25.16	24.37	25.16	3,803	24.516	-3.03%
2011-09-28	0	0.033	0.031	0.033	0.030	0.034	18,822,000	597,360	0.0317	25.95	24.37	25.95	23.59	26.73	23,939	24.953	3.12%
2011-09-27	0	0.032	0.030	0.032	0.030	0.032	37,000,000	1,151,940	0.0311	25.16	23.59	25.16	23.59	25.16	47,059	24.479	6.67%
2011-09-26	0	0.030	0.028	0.030	0.028	0.034	18,880,000	571,390	0.0303	23.59	22.01	23.59	22.01	26.73	24,013	23.795	-11.76%
2011-09-23	0	0.034	0.033	0.034	0.031	0.034	17,500,000	570,560	0.0326	26.73	25.95	26.73	24.37	26.73	22,258	25.634	-2.86%
2011-09-22	0	0.035	0.034	0.035	0.034	0.038	28,052,000	1,000,160	0.0357	27.52	26.73	27.52	26.73	29.88	35,678	28.033	-10.26%
2011-09-21	0	0.039	0.039	0.040	0.037	0.043	31,920,000	1,263,620	0.0396	30.66	30.66	31.45	29.09	33.81	40,598	31.125	-9.30%
2011-09-20	0	0.043	0.043	0.044	0.041	0.043	7,840,000	332,800	0.0424	33.81	33.81	34.59	32.24	33.81	9,971	33.375	-4.44%
2011-09-19	0	0.045	0.043	0.045	0.042	0.046	5,920,000	260,400	0.0440	35.38	33.81	35.38	33.02	36.17	7,529	34.584	-2.17%
2011-09-16	0	0.046	0.046	0.047	0.046	0.048	5,280,000	244,240	0.0463	36.17	36.17	36.95	36.17	37.74	6,715	36.370	0.00%
2011-09-15	0	0.046	0.046	0.047	0.045	0.047	2,789,600	128,564	0.0461	36.17	36.17	36.95	35.38	36.95	3,548	36.236	2.22%
2011-09-14	0	0.045	0.045	0.047	0.045	0.048	21,212,000	994,242	0.0469	35.38	35.38	36.95	35.38	37.74	26,979	36.853	-2.17%
2011-09-12	0	0.046	0.046	0.047	0.046	0.049	8,842,023	421,784	0.0477	36.17	36.17	36.95	36.17	38.53	11,246	37.506	-8.00%
2011-09-09	0	0.050	0.049	0.050	0.048	0.051	24,720,400	1,230,696	0.0498	39.31	38.53	39.31	37.74	40.10	31,441	39.143	-1.96%
2011-09-08	0	0.051	0.051	0.052	0.051	0.053	8,519,928	436,916	0.0513	40.10	40.10	40.88	40.10	41.67	10,836	40.320	-3.77%
2011-09-07	0	0.053	0.053	0.054	0.051	0.055	14,560,000	755,960	0.0519	41.67	41.67	42.46	40.10	43.24	18,518	40.822	3.92%
2011-09-06	0	0.051	0.051	0.052	0.050	0.052	10,066,000	514,690	0.0511	40.10	40.10	40.88	39.31	40.88	12,803	40.202	-1.92%
2011-09-05	0	0.052	0.051	0.052	0.051	0.054	23,276,535	1,231,280	0.0529	40.88	40.10	40.88	40.10	42.46	29,605	41.591	-1.89%
2011-09-02	0	0.053	0.053	0.054	0.050	0.056	40,050,086	2,152,202	0.0537	41.67	41.67	42.46	39.31	44.03	50,938	42.251	6.00%
2011-09-01	0	0.050	0.050	0.051	0.049	0.055	65,702,000	3,425,070	0.0521	39.31	39.31	40.10	38.53	43.24	83,564	40.987	2.04%
2011-08-31	0	0.049	0.049	0.050	0.047	0.051	20,716,711	1,022,788	0.0494	38.53	38.53	39.31	36.95	40.10	26,349	38.817	0.00%
2011-08-30	0	0.049	0.048	0.049	0.047	0.053	38,962,003	1,931,483	0.0496	38.53	37.74	38.53	36.95	41.67	49,554	38.977	6.52%
2011-08-29	0	0.046	0.047	0.048	0.045	0.047	7,480,000	347,360	0.0464	36.17	36.95	37.74	35.38	36.95	9,514	36.512	0.00%
2011-08-26	0	0.046	0.046	0.047	0.045	0.048	3,204,000	146,872	0.0458	36.17	36.17	36.95	35.38	37.74	4,075	36.042	0.00%
2011-08-25	0	0.046	0.045	0.046	0.044	0.048	11,080,000	519,920	0.0469	36.17	35.38	36.17	34.59	37.74	14,092	36.894	0.00%
2011-08-24	0	0.046	0.045	0.046	0.045	0.051	11,850,000	559,400	0.0472	36.17	35.38	36.17	35.38	40.10	15,072	37.116	-2.13%
2011-08-23	0	0.047	0.046	0.047	0.042	0.047	20,246,000	905,990	0.0447	36.95	36.17	36.95	33.02	36.95	25,750	35.184	-2.08%
2011-08-22	0	0.048	0.047	0.050	0.041	0.054	36,957,567	1,796,276	0.0486	37.74	36.95	39.31	32.24	42.46	47,005	38.215	-9.43%
2011-08-19	0	0.053	0.053	0.054	0.051	0.054	29,760,000	1,583,720	0.0532	41.67	41.67	42.46	40.10	42.46	37,851	41.841	-1.85%
2011-08-18	0	0.054	0.054	0.055	0.053	0.054	11,696,594	627,908	0.0537	42.46	42.46	43.24	41.67	42.46	14,876	42.208	0.00%
2011-08-17	0	0.054	0.054	0.055	0.054	0.057	25,540,000	1,399,600	0.0548	42.46	42.46	43.24	42.46	44.82	32,483	43.087	-3.57%
2011-08-16	0	0.056	0.056	0.057	0.056	0.058	13,953,151	786,052	0.0563	44.03	44.03	44.82	44.03	45.60	17,747	44.293	-3.45%
2011-08-15	0	0.058	0.057	0.058	0.056	0.058	10,320,000	592,080	0.0574	45.60	44.82	45.60	44.03	45.60	13,126	45.109	1.75%
2011-08-12	0	0.057	0.056	0.057	0.055	0.061	57,383,071	3,359,423	0.0585	44.82	44.03	44.82	43.24	47.96	72,983	46.030	5.56%
2011-08-11	0	0.054	0.054	0.055	0.052	0.056	15,536,000	842,280	0.0542	42.46	42.46	43.24	40.88	44.03	19,760	42.626	0.00%
2011-08-10	0	0.054	0.054	0.055	0.054	0.059	30,100,000	1,684,180	0.0560	42.46	42.46	43.24	42.46	46.39	38,283	43.993	3.85%
2011-08-09	0	0.052	0.052	0.053	0.051	0.056	61,574,213	3,316,093	0.0539	40.88	40.88	41.67	40.10	44.03	78,314	42.344	-14.75%
2011-08-08	0	0.061	0.060	0.061	0.057	0.064	36,734,929	2,169,631	0.0591	47.96	47.17	47.96	44.82	50.32	46,722	46.437	-4.69%
2011-08-05	0	0.064	0.063	0.064	0.060	0.066	70,772,000	4,496,236	0.0635	50.32	49.53	50.32	47.17	51.89	90,012	49.951	-5.88%
2011-08-04	0	0.068	0.068	0.069	0.067	0.071	24,205,640	1,659,818	0.0686	53.46	53.46	54.25	52.68	55.82	30,786	53.914	-4.23%
2011-08-03	0	0.071	0.070	0.071	0.068	0.074	57,002,000	4,014,488	0.0704	55.82	55.04	55.82	53.46	58.18	72,499	55.373	-2.74%
2011-08-02	0	0.073	0.073	0.074	0.071	0.075	67,380,000	4,952,040	0.0735	57.40	57.40	58.18	55.82	58.97	85,698	57.785	1.39%
2011-08-01	0	0.072	0.072	0.073	0.070	0.077	110,802,000	8,149,164	0.0735	56.61	56.61	57.40	55.04	60.54	140,925	57.826	5.88%
2011-07-29	0	0.068	0.068	0.070	0.063	0.074	147,291,657	10,258,044	0.0696	53.46	53.46	55.04	49.53	58.18	187,335	54.758	4.62%
2011-07-28	0	0.065	0.064	0.065	0.063	0.065	16,783,071	1,071,788	0.0639	51.11	50.32	51.11	49.53	51.11	21,346	50.211	0.00%
2011-07-27	0	0.065	0.064	0.065	0.063	0.067	68,266,282	4,457,932	0.0653	51.11	50.32	51.11	49.53	52.68	86,825	51.344	3.17%
2011-07-26	0	0.063	0.062	0.063	0.061	0.064	37,280,000	2,337,440	0.0627	49.53	48.75	49.53	47.96	50.32	47,415	49.297	3.28%
2011-07-25	0	0.061	0.061	0.062	0.060	0.063	28,904,000	1,775,320	0.0614	47.96	47.96	48.75	47.17	49.53	36,762	48.292	-1.61%
2011-07-22	0	0.062	0.061	0.062	0.060	0.065	45,016,914	2,780,202	0.0618	48.75	47.96	48.75	47.17	51.11	57,255	48.558	-1.59%
2011-07-21	0	0.063	0.063	0.064	0.062	0.066	24,883,071	1,571,468	0.0632	49.53	49.53	50.32	48.75	51.89	31,648	49.655	-3.08%
2011-07-20	0	0.065	0.065	0.066	0.062	0.070	87,651,600	5,795,512	0.0661	51.11	51.11	51.89	48.75	55.04	111,481	51.987	4.84%
2011-07-19	0	0.062	0.061	0.062	0.060	0.063	18,536,000	1,133,370	0.0611	48.75	47.96	48.75	47.17	49.53	23,575	48.075	-1.59%
2011-07-18	0	0.063	0.062	0.063	0.062	0.065	17,046,639	1,083,525	0.0636	49.53	48.75	49.53	48.75	51.11	21,681	49.976	-1.56%
2011-07-15	0	0.064	0.064	0.065	0.063	0.065	18,438,000	1,177,768	0.0639	50.32	50.32	51.11	49.53	51.11	23,451	50.223	-1.54%
2011-07-14	0	0.065	0.063	0.066	0.063	0.065	25,440,000	1,624,360	0.0639	51.11	49.53	51.89	49.53	51.11	32,356	50.202	1.56%
2011-07-13	0	0.064	0.064	0.065	0.063	0.065	23,870,000	1,532,220	0.0642	50.32	50.32	51.11	49.53	51.11	30,359	50.469	1.59%
2011-07-12	0	0.063	0.062	0.064	0.062	0.067	37,800,000	2,415,600	0.0639	49.53	48.75	50.32	48.75	52.68	48,076	50.245	-5.97%
2011-07-11	0	0.067	0.067	0.068	0.067	0.070	35,013,000	2,393,300	0.0684	52.68	52.68	53.46	52.68	55.04	44,532	53.744	-5.63%
2011-07-08	0	0.071	0.070	0.071	0.070	0.074	19,784,317	1,403,663	0.0709	55.82	55.04	55.82	55.04	58.18	25,163	55.783	-1.39%
2011-07-07	0	0.072	0.071	0.072	0.069	0.076	69,120,000	5,047,960	0.0730	56.61	55.82	56.61	54.25	59.75	87,911	57.421	4.35%
2011-07-06	0	0.069	0.069	0.070	0.068	0.072	35,197,901	2,467,150	0.0701	54.25	54.25	55.04	53.46	56.61	44,767	55.111	0.00%
2011-07-05	0	0.069	0.069	0.070	0.069	0.072	34,402,000	2,408,640	0.0700	54.25	54.25	55.04	54.25	56.61	43,755	55.049	-1.43%
2011-07-04	0	0.070	0.069	0.070	0.069	0.072	49,640,000	3,471,800	0.0699	55.04	54.25	55.04	54.25	56.61	63,135	54.990	2.94%
2011-06-30	0	0.068	0.067	0.068	0.067	0.069	24,160,064	1,635,163	0.0677	53.46	52.68	53.46	52.68	54.25	30,728	53.214	0.00%
2011-06-29	0	0.068	0.067	0.068	0.066	0.073	102,640,500	7,128,314	0.0694	53.46	52.68	53.46	51.89	57.40	130,545	54.604	4.62%
2011-06-28	0	0.065	0.064	0.065	0.063	0.068	51,080,000	3,313,880	0.0649	51.11	50.32	51.11	49.53	53.46	64,967	51.009	-1.52%
2011-06-27	0	0.066	0.066	0.067	0.065	0.071	83,164,000	5,589,372	0.0672	51.89	51.89	52.68	51.11	55.82	105,773	52.843	-5.71%
2011-06-24	0	0.070	0.070	0.071	0.070	0.082	165,176,000	12,333,720	0.0747	55.04	55.04	55.82	55.04	64.47	210,081	58.709	-6.67%
2011-06-23	0	0.075	0.074	0.075	0.074	0.084	129,860,000	9,968,200	0.0768	58.97	58.18	58.97	58.18	66.04	165,164	60.353	-6.25%
2011-06-22	0	0.080	0.080	0.081	0.059	0.088	560,549,071	44,377,869	0.0792	62.90	62.90	63.69	46.39	69.19	712,942	62.246	29.03%
2011-06-21	0	0.062	0.061	0.062	0.059	0.066	73,458,000	4,515,300	0.0615	48.75	47.96	48.75	46.39	51.89	93,429	48.329	-7.46%
2011-06-20	0	0.067	0.066	0.067	0.066	0.073	25,532,000	1,748,120	0.0685	52.68	51.89	52.68	51.89	57.40	32,473	53.833	-5.63%
2011-06-17	0	0.071	0.070	0.071	0.067	0.079	62,447,354	4,461,189	0.0714	55.82	55.04	55.82	52.68	62.11	79,425	56.169	-4.05%
2011-06-16	0	0.074	0.074	0.076	0.074	0.078	27,416,000	2,064,840	0.0753	58.18	58.18	59.75	58.18	61.33	34,869	59.216	-7.50%
2011-06-15	0	0.080	0.079	0.080	0.079	0.082	25,021,160	2,003,801	0.0801	62.90	62.11	62.90	62.11	64.47	31,824	62.966	-2.44%
2011-06-14	0	0.082	0.081	0.082	0.078	0.085	54,663,071	4,474,541	0.0819	64.47	63.69	64.47	61.33	66.83	69,524	64.360	1.23%
2011-06-13	0	0.081	0.080	0.081	0.078	0.082	29,515,600	2,346,332	0.0795	63.69	62.90	63.69	61.33	64.47	37,540	62.502	-1.22%
2011-06-10	0	0.082	0.081	0.082	0.081	0.087	52,960,000	4,407,140	0.0832	64.47	63.69	64.47	63.69	68.40	67,358	65.429	1.23%
2011-06-09	0	0.081	0.081	0.082	0.078	0.088	105,990,000	8,650,510	0.0816	63.69	63.69	64.47	61.33	69.19	134,805	64.171	-5.81%
2011-06-08	0	0.086	0.085	0.086	0.085	0.095	126,055,151	11,246,132	0.0892	67.62	66.83	67.62	66.83	74.69	160,325	70.146	-9.47%
2011-06-07	0	0.095	0.095	0.096	0.094	0.100	82,853,658	7,968,356	0.0962	74.69	74.69	75.48	73.91	78.62	105,379	75.616	-5.00%
2011-06-03	0	0.100	0.100	0.101	0.099	0.104	71,152,000	7,173,352	0.1008	78.62	78.62	79.41	77.84	81.77	90,496	79.267	-1.96%
2011-06-02	0	0.102	0.101	0.102	0.100	0.105	76,769,843	7,864,045	0.1024	80.20	79.41	80.20	78.62	82.56	97,641	80.541	0.00%
2011-06-01	0	0.102	0.101	0.102	0.101	0.106	59,754,400	6,188,404	0.1036	80.20	79.41	80.20	79.41	83.34	75,999	81.427	-1.92%
2011-05-31	0	0.104	0.104	0.105	0.100	0.110	199,391,298	21,028,823	0.1055	81.77	81.77	82.56	78.62	86.49	253,599	82.922	0.97%
2011-05-30	0	0.103	0.101	0.102	0.100	0.111	168,623,658	17,433,028	0.1034	80.98	79.41	80.20	78.62	87.27	214,466	81.286	-5.50%
2011-05-27	0	0.109	0.108	0.109	0.106	0.116	189,432,655	20,962,586	0.1107	85.70	84.91	85.70	83.34	91.20	240,933	87.006	-2.68%
2011-05-26	0	0.112	0.112	0.113	0.111	0.124	234,794,289	27,084,907	0.1154	88.06	88.06	88.85	87.27	97.49	298,626	90.698	-1.75%
2011-05-25	0	0.114	0.113	0.114	0.102	0.127	931,894,410	108,915,888	0.1169	89.63	88.85	89.63	80.20	99.85	1,185,243	91.893	12.87%
2011-05-24	0	0.101	0.101	0.102	0.097	0.114	492,502,242	51,369,225	0.1043	79.41	79.41	80.20	76.27	89.63	626,396	82.008	-10.62%
2011-05-23	0	0.113	0.112	0.113	0.103	0.133	678,155,904	81,273,421	0.1198	88.85	88.06	88.85	80.98	104.6	862,522	94.228	-7.38%
2011-05-20	0	0.122	0.122	0.123	0.089	0.155	2,220,169,600	262,585,369	0.1183	95.92	95.92	96.71	69.98	121.9	2,823,754	92.992	-45.05%
2011-05-19	0	0.222	0.222	0.223	0.215	0.540	489,860,800	138,507,430	0.2827	174.5	174.5	175.3	169.0	424.6	623,036	222.31	-59.64%
2011-05-18	1	0.550	0.540	0.560	0.310	0.630	43,892,000	21,489,590	0.4896	432.4	424.6	440.3	243.7	495.3	55,825	384.95	83.33%
2011-05-17	0	0.300	0.295	0.305	0.280	0.320	3,662,000	1,080,250	0.2950	235.9	231.9	239.8	220.1	251.6	4,658	231.93	-6.25%
2011-05-16	0	0.320	0.320	0.325	0.310	0.375	4,934,020	1,636,666	0.3317	251.6	251.6	255.5	243.7	294.8	6,275	260.81	-14.67%
2011-05-13	0	0.375	0.370	0.375	0.360	0.405	6,786,200	2,563,288	0.3777	294.8	290.9	294.8	283.0	318.4	8,631	296.98	-7.41%
2011-05-12	0	0.405	0.400	0.410	0.385	0.450	11,468,800	4,701,644	0.4100	318.4	314.5	322.4	302.7	353.8	14,587	322.32	-18.18%
2011-05-11	0	0.495	0.490	0.500	0.480	0.570	12,349,085	6,266,317	0.5074	389.2	385.3	393.1	377.4	448.2	15,706	398.97	-11.61%
2011-05-09	0	0.560	0.550	0.570	0.550	0.610	13,885,370	7,967,797	0.5738	440.3	432.4	448.2	432.4	479.6	17,660	451.17	-6.67%
2011-05-06	0	0.600	0.590	0.600	0.580	0.630	14,657,952	8,814,948	0.6014	471.7	463.9	471.7	456.0	495.3	18,643	472.83	1.69%
2011-05-05	0	0.590	0.590	0.600	0.570	0.640	12,940,552	7,826,699	0.6048	463.9	463.9	471.7	448.2	503.2	16,459	475.54	-1.67%
2011-05-04	0	0.600	0.590	0.600	0.540	0.670	12,772,864	7,770,230	0.6083	471.7	463.9	471.7	424.6	526.8	16,245	478.30	5.26%
2011-05-03	0	0.570	0.570	0.580	0.510	0.680	11,022,176	6,416,326	0.5821	448.2	448.2	456.0	401.0	534.6	14,019	457.70	-18.57%
2011-04-29	0	0.700	0.690	0.700	0.640	0.800	14,625,200	10,289,780	0.7036	550.4	542.5	550.4	503.2	629.0	18,601	553.18	-11.39%
2011-04-28	0	0.790	0.780	0.790	0.780	0.820	4,266,000	3,346,400	0.7844	621.1	613.3	621.1	613.3	644.7	5,426	616.76	0.00%
2011-04-27	0	0.790	0.780	0.790	0.780	0.880	9,130,000	7,365,080	0.8067	621.1	613.3	621.1	613.3	691.9	11,612	634.26	0.00%
2011-04-26	0	0.790	0.780	0.790	0.770	0.820	8,448,443	6,649,807	0.7871	621.1	613.3	621.1	605.4	644.7	10,745	618.86	-1.25%
2011-04-21	0	0.800	0.790	0.800	0.750	0.920	42,553,824	35,871,119	0.8430	629.0	621.1	629.0	589.7	723.3	54,123	662.77	3.90%
2011-04-20	0	0.770	0.770	0.780	0.740	0.820	6,685,808	5,148,089	0.7700	605.4	605.4	613.3	581.8	644.7	8,503	605.41	0.00%
2011-04-19	0	0.770	0.770	0.780	0.660	0.850	24,854,680	19,328,027	0.7776	605.4	605.4	613.3	518.9	668.3	31,612	611.42	1.32%
2011-04-18	0	0.760	0.760	0.770	0.750	0.910	24,664,760	19,832,412	0.8041	597.5	597.5	605.4	589.7	715.5	31,370	632.20	-16.48%
2011-04-15	0	0.910	0.910	0.920	0.600	1.190	128,794,594	122,502,651	0.9511	715.5	715.5	723.3	471.7	935.6	163,809	747.84	522.74%
2011-04-14	0	2.130	2.120	2.130	2.020	2.230	15,383,610	32,912,869	2.1395	114.9	114.4	114.9	109.0	120.3	285,195	115.40	3.40%
2011-04-13	0	2.060	2.060	2.070	1.980	2.440	27,126,168	57,735,306	2.1284	111.1	111.1	111.7	106.8	131.6	502,889	114.81	-10.04%
2011-04-12	0	2.290	2.260	2.280	1.780	2.480	33,426,120	74,094,168	2.2167	123.5	121.9	123.0	96.01	133.8	619,683	119.57	13.93%
2011-04-11	0	2.010	2.010	2.020	2.000	2.380	8,488,960	17,877,985	2.1060	108.4	108.4	109.0	107.9	128.4	157,376	113.60	-12.61%
2011-04-08	0	2.300	2.300	2.330	2.250	2.500	4,602,460	10,679,287	2.3203	124.1	124.1	125.7	121.4	134.9	85,325	125.16	-9.09%
2011-04-07	0	2.530	2.500	2.540	2.490	2.680	2,564,600	6,477,568	2.5258	136.5	134.9	137.0	134.3	144.6	47,545	136.24	-3.80%
2011-04-06	0	2.630	2.630	2.640	2.580	2.760	2,579,048	6,871,986	2.6645	141.9	141.9	142.4	139.2	148.9	47,813	143.73	2.73%
2011-04-04	0	2.560	2.570	2.600	2.550	2.850	3,999,805	10,417,979	2.6046	138.1	138.6	140.2	137.5	153.7	74,152	140.49	-4.48%
2011-04-01	0	2.680	2.670	2.680	2.600	2.880	2,602,800	6,997,804	2.6886	144.6	144.0	144.6	140.2	155.3	48,253	145.02	-5.30%
2011-03-31	0	2.830	2.810	2.840	2.800	3.100	3,602,412	10,401,870	2.8875	152.7	151.6	153.2	151.0	167.2	66,785	155.75	-5.35%
2011-03-30	0	2.990	2.990	3.000	2.910	3.280	7,984,180	24,681,727	3.0913	161.3	161.3	161.8	157.0	176.9	148,018	166.75	3.82%
2011-03-29	0	2.880	2.880	2.890	2.730	3.090	9,419,224	27,427,596	2.9119	155.3	155.3	155.9	147.3	166.7	174,622	157.07	6.67%
2011-03-28	0	2.700	2.710	2.730	2.000	3.250	29,421,994	84,978,513	2.8883	145.6	146.2	147.3	107.9	175.3	545,451	155.79	19.47%
2011-03-25	0	2.260	2.230	2.260	2.100	3.000	7,354,640	17,962,902	2.4424	121.9	120.3	121.9	113.3	161.8	136,347	131.74	-22.07%
2011-03-24	0	2.900	2.880	2.910	2.760	3.360	3,494,401	10,447,183	2.9897	156.4	155.3	157.0	148.9	181.2	64,782	161.27	-10.49%
2011-03-23	0	3.240	3.240	3.300	3.230	3.400	1,501,960	4,935,636	3.2861	174.8	174.8	178.0	174.2	183.4	27,845	177.26	-2.41%
2011-03-22	0	3.320	3.310	3.330	3.100	3.650	4,791,340	15,833,259	3.3046	179.1	178.5	179.6	167.2	196.9	88,826	178.25	-4.05%
2011-03-21	0	3.460	3.450	3.500	3.280	3.980	7,454,937	26,277,113	3.5248	186.6	186.1	188.8	176.9	214.7	138,206	190.13	8.12%
2011-03-18	0	3.200	3.180	3.200	3.060	5.100	20,300,575	72,722,166	3.5823	172.6	171.5	172.6	165.1	275.1	376,350	193.23	-29.36%
2011-03-17	0	4.530	4.510	4.530	3.400	5.700	44,297,033	204,859,263	4.6247	244.4	243.3	244.4	183.4	307.5	821,218	249.46	37.27%
2011-03-16	0	3.300	3.350	3.400	2.170	3.360	59,817,324	163,980,439	2.7414	178.0	180.7	183.4	117.1	181.2	1,108,947	147.87	57.14%
2011-03-15	0	2.100	2.100	2.110	1.540	2.300	46,241,316	89,887,550	1.9439	113.3	113.3	113.8	83.07	124.1	857,263	104.85	36.36%
2011-03-14	0	1.540	1.540	1.550	0.980	1.690	38,812,593	55,719,646	1.4356	83.07	83.07	83.61	52.86	91.16	719,543	77.438	48.08%
2011-03-11	0	1.040	1.040	1.050	0.770	1.150	24,927,680	25,038,602	1.0044	56.10	56.10	56.64	41.53	62.03	462,132	54.181	30.00%
2011-03-10	0	0.800	0.790	0.800	0.760	0.950	4,101,900	3,394,792	0.8276	43.15	42.61	43.15	40.99	51.24	76,045	44.642	-9.09%
2011-03-09	0	0.880	0.870	0.890	0.450	1.250	37,886,552	36,341,070	0.9592	47.47	46.93	48.01	24.27	67.43	702,375	51.740	22.22%
2011-03-08	1	0.720	0.720	0.770	0.720	0.740	36,000	26,560	0.7378	38.84	38.84	41.53	38.84	39.92	667	39.796	-6.49%
2011-03-07	0	0.770	0.750	0.780	0.680	0.820	460,000	346,820	0.7540	41.53	40.46	42.07	36.68	44.23	8,528	40.669	16.67%
2011-03-04	0	0.660	0.660	0.700	0.650	0.700	59,600	39,592	0.6643	35.60	35.60	37.76	35.06	37.76	1,105	35.833	-5.71%
2011-03-03	0	0.700	0.680	0.700	0.700	0.700	7,152	4,937	0.6903	37.76	36.68	37.76	37.76	37.76	133	37.235	0.00%
2011-03-02	0	0.700	0.650	0.700	-	-	0	0	-	37.76	35.06	37.76	-	-	0	-	-1.41%
2011-03-01	0	0.710	0.680	0.720	0.680	0.710	20,000	13,960	0.6980	38.30	36.68	38.84	36.68	38.30	371	37.651	1.43%
2011-02-28	0	0.700	0.650	0.700	0.700	0.700	39,600	27,688	0.6992	37.76	35.06	37.76	37.76	37.76	734	37.715	2.94%
2011-02-25	0	0.680	0.660	0.680	0.650	0.680	96,000	64,100	0.6677	36.68	35.60	36.68	35.06	36.68	1,780	36.017	1.49%
2011-02-24	0	0.670	0.670	0.680	0.660	0.730	440,800	306,268	0.6948	36.14	36.14	36.68	35.60	39.38	8,172	37.478	-5.63%
2011-02-23	0	0.710	0.680	0.710	0.700	0.710	8,800	6,188	0.7032	38.30	36.68	38.30	37.76	38.30	163	37.930	-1.39%
2011-02-22	0	0.720	0.700	0.730	0.700	0.740	181,600	129,252	0.7117	38.84	37.76	39.38	37.76	39.92	3,367	38.392	-4.00%
2011-02-21	0	0.750	0.750	0.800	0.750	0.790	56,800	42,960	0.7563	40.46	40.46	43.15	40.46	42.61	1,053	40.797	0.00%
2011-02-18	0	0.750	0.750	0.790	0.750	0.750	106,000	79,500	0.7500	40.46	40.46	42.61	40.46	40.46	1,965	40.455	0.00%
2011-02-17	0	0.750	0.750	0.790	0.750	0.780	846,000	647,920	0.7659	40.46	40.46	42.61	40.46	42.07	15,684	41.311	-1.32%
2011-02-16	0	0.760	0.760	0.780	0.750	0.780	1,561,200	1,186,492	0.7600	40.99	40.99	42.07	40.46	42.07	28,943	40.994	-3.80%
2011-02-15	0	0.790	0.770	0.790	0.770	0.790	2,113,200	1,629,140	0.7709	42.61	41.53	42.61	41.53	42.61	39,176	41.585	2.60%
2011-02-14	0	0.770	0.770	0.800	0.760	0.770	1,528,000	1,171,540	0.7667	41.53	41.53	43.15	40.99	41.53	28,327	41.357	1.32%
2011-02-11	0	0.760	0.760	0.800	0.760	0.810	2,084,000	1,604,860	0.7701	40.99	40.99	43.15	40.99	43.69	38,635	41.539	0.00%
2011-02-10	0	0.760	0.790	0.800	0.740	0.850	3,288,400	2,519,260	0.7661	40.99	42.61	43.15	39.92	45.85	60,963	41.324	0.00%
2011-02-09	0	0.760	0.760	0.780	0.740	0.790	1,257,200	961,748	0.7650	40.99	40.99	42.07	39.92	42.61	23,307	41.264	-1.30%
2011-02-08	0	0.770	0.770	0.800	0.760	0.790	18,000	13,740	0.7633	41.53	41.53	43.15	40.99	42.61	334	41.175	-7.23%
2011-02-07	0	0.830	0.830	0.840	0.770	0.770	4,000	3,080	0.7700	44.77	44.77	45.31	41.53	41.53	74	41.534	-1.19%
2011-02-02	0	0.840	0.790	0.840	0.780	0.840	140,000	113,760	0.8126	45.31	42.61	45.31	42.07	45.31	2,595	43.831	2.44%
2011-02-01	0	0.820	0.800	0.830	0.780	0.840	494,000	401,208	0.8122	44.23	43.15	44.77	42.07	45.31	9,158	43.809	1.23%
2011-01-31	0	0.810	0.780	0.810	0.780	0.820	23,200	18,368	0.7917	43.69	42.07	43.69	42.07	44.23	430	42.706	0.00%
2011-01-28	0	0.810	0.810	0.830	0.800	0.870	138,080	113,502	0.8220	43.69	43.69	44.77	43.15	46.93	2,560	44.339	-5.81%
2011-01-27	0	0.860	0.820	0.860	0.800	0.880	686,880	578,145	0.8417	46.39	44.23	46.39	43.15	47.47	12,734	45.402	11.69%
2011-01-26	0	0.770	0.760	0.790	0.760	0.830	88,280	68,970	0.7813	41.53	40.99	42.61	40.99	44.77	1,637	42.142	-3.75%
2011-01-25	0	0.800	0.800	0.830	0.760	0.840	450,000	349,800	0.7773	43.15	43.15	44.77	40.99	45.31	8,343	41.930	5.26%
2011-01-24	0	0.760	0.760	0.780	0.760	0.880	128,000	105,180	0.8217	40.99	40.99	42.07	40.99	47.47	2,373	44.324	-9.52%
2011-01-21	0	0.840	0.830	0.860	0.830	0.920	712,000	614,816	0.8635	45.31	44.77	46.39	44.77	49.63	13,200	46.578	1.20%
2011-01-20	0	0.830	0.820	0.830	0.820	0.940	2,652,600	2,270,872	0.8561	44.77	44.23	44.77	44.23	50.70	49,176	46.178	-10.75%
2011-01-19	0	0.930	0.920	0.940	0.870	0.950	729,600	676,112	0.9267	50.16	49.63	50.70	46.93	51.24	13,526	49.986	-1.06%
2011-01-18	0	0.940	0.930	0.940	0.940	1.100	2,337,560	2,420,276	1.0354	50.70	50.16	50.70	50.70	59.33	43,336	55.849	-3.09%
2011-01-17	0	0.970	0.940	0.970	0.900	0.990	348,000	324,120	0.9314	52.32	50.70	52.32	48.55	53.40	6,452	50.239	4.30%
2011-01-14	0	0.930	0.930	0.950	0.920	1.010	246,755	239,551	0.9708	50.16	50.16	51.24	49.63	54.48	4,575	52.366	-7.92%
2011-01-13	0	1.010	1.010	1.040	1.000	1.050	389,080	394,329	1.0135	54.48	54.48	56.10	53.94	56.64	7,213	54.668	-3.81%
2011-01-12	0	1.050	1.050	1.080	1.050	1.130	121,600	132,680	1.0911	56.64	56.64	58.26	56.64	60.95	2,254	58.856	-7.08%
2011-01-11	0	1.130	1.070	1.130	1.000	1.150	601,496	661,258	1.0994	60.95	57.72	60.95	53.94	62.03	11,151	59.300	-4.24%
2011-01-10	0	1.180	1.150	1.180	1.150	1.300	396,000	468,992	1.1843	63.65	62.03	63.65	62.03	70.12	7,341	63.883	-9.23%
2011-01-07	0	0.052	0.050	0.052	0.050	0.064	135,061,200	7,733,034	0.0573	70.12	67.43	70.12	67.43	86.31	100,155	77.210	-7.14%
2011-01-06	0	0.056	0.054	0.056	0.054	0.060	12,160,000	679,460	0.0559	75.52	72.82	75.52	72.82	80.91	9,017	75.351	1.82%
2011-01-05	0	0.055	0.055	0.056	0.055	0.057	9,217,000	513,503	0.0557	74.17	74.17	75.52	74.17	76.87	6,835	75.129	-5.17%
2011-01-04	0	0.058	0.056	0.058	0.055	0.058	11,783,000	660,290	0.0560	78.21	75.52	78.21	74.17	78.21	8,738	75.567	0.00%
2011-01-03	0	0.058	0.057	0.058	0.056	0.059	9,890,000	568,260	0.0575	78.21	76.87	78.21	75.52	79.56	7,334	77.483	-3.33%
2010-12-31	0	0.060	0.058	0.060	0.056	0.062	7,570,000	437,520	0.0578	80.91	78.21	80.91	75.52	83.61	5,614	77.940	-1.64%
2010-12-30	0	0.061	0.060	0.061	0.052	0.064	72,422,000	4,270,743	0.0590	82.26	80.91	82.26	70.12	86.31	53,705	79.522	17.31%
2010-12-29	0	0.052	0.052	0.053	0.049	0.058	46,716,000	2,533,108	0.0542	70.12	70.12	71.47	66.08	78.21	34,643	73.121	4.00%
2010-12-28	0	0.050	0.050	0.052	0.049	0.052	8,650,000	435,630	0.0504	67.43	67.43	70.12	66.08	70.12	6,414	67.914	-5.66%
2010-12-24	0	0.053	0.052	0.053	0.050	0.053	7,700,000	397,120	0.0516	71.47	70.12	71.47	67.43	71.47	5,710	69.548	-1.85%
2010-12-23	0	0.054	0.054	0.055	0.052	0.063	39,725,000	2,267,710	0.0571	72.82	72.82	74.17	70.12	84.96	29,458	76.980	3.85%
2010-12-22	0	0.052	0.051	0.052	0.049	0.053	83,252,800	4,311,212	0.0518	70.12	68.77	70.12	66.08	71.47	61,737	69.832	-3.70%
2010-12-21	0	0.054	0.053	0.054	0.053	0.058	51,151,400	2,778,233	0.0543	72.82	71.47	72.82	71.47	78.21	37,932	73.243	-11.48%
2010-12-20	0	0.061	0.059	0.061	0.057	0.067	94,960,000	5,759,400	0.0607	82.26	79.56	82.26	76.87	90.35	70,418	81.789	-11.59%
2010-12-17	0	0.069	0.068	0.069	0.068	0.073	42,020,000	2,957,640	0.0704	93.05	91.70	93.05	91.70	98.44	31,160	94.917	-4.17%
2010-12-16	0	0.072	0.071	0.072	0.070	0.075	14,489,000	1,040,994	0.0718	97.09	95.74	97.09	94.40	101.1	10,744	96.887	-4.00%
2010-12-15	0	0.075	0.074	0.075	0.074	0.078	31,830,000	2,413,810	0.0758	101.1	99.79	101.1	99.79	105.2	23,604	102.26	-2.60%
2010-12-14	0	0.077	0.076	0.077	0.073	0.086	313,520,000	24,222,180	0.0773	103.8	102.5	103.8	98.44	116.0	232,493	104.18	4.05%
2010-12-13	0	0.074	0.073	0.074	0.073	0.081	126,620,000	9,579,120	0.0757	99.79	98.44	99.79	98.44	109.2	93,896	102.02	-6.33%
2010-12-10	0	0.079	0.078	0.079	0.076	0.093	170,952,000	13,823,486	0.0809	106.5	105.2	106.5	102.5	125.4	126,770	109.04	-13.19%
2010-12-09	0	0.091	0.090	0.091	0.086	0.093	106,260,000	9,515,800	0.0896	122.7	121.4	122.7	116.0	125.4	78,798	120.76	0.00%
2010-12-08	0	0.091	0.090	0.091	0.090	0.098	40,360,000	3,720,820	0.0922	122.7	121.4	122.7	121.4	132.2	29,929	124.32	-5.21%
2010-12-07	0	0.096	0.095	0.096	0.091	0.096	14,840,000	1,383,200	0.0932	129.5	128.1	129.5	122.7	129.5	11,005	125.69	3.23%
2010-12-06	0	0.093	0.093	0.094	0.092	0.100	41,005,600	3,856,836	0.0941	125.4	125.4	126.8	124.1	134.9	30,408	126.84	-4.12%
2010-12-03	0	0.097	0.096	0.097	0.093	0.102	60,600,000	5,910,000	0.0975	130.8	129.5	130.8	125.4	137.5	44,938	131.51	-2.02%
2010-12-02	0	0.099	0.098	0.100	0.097	0.112	101,820,000	10,415,160	0.1023	133.5	132.2	134.9	130.8	151.0	75,505	137.94	-5.71%
2010-12-01	0	0.105	0.105	0.107	0.102	0.117	117,960,000	12,867,520	0.1091	141.6	141.6	144.3	137.5	157.8	87,474	147.10	-0.94%
2010-11-30	0	0.106	0.104	0.105	0.095	0.113	37,660,000	3,955,440	0.1050	142.9	140.2	141.6	128.1	152.4	27,927	141.64	8.16%
2010-11-29	0	0.098	0.096	0.098	0.094	0.100	3,270,000	317,910	0.0972	132.2	129.5	132.2	126.8	134.9	2,425	131.10	1.03%
2010-11-26	0	0.097	0.096	0.097	0.090	0.100	16,740,000	1,581,820	0.0945	130.8	129.5	130.8	121.4	134.9	12,414	127.43	-3.96%
2010-11-25	0	0.101	0.099	0.101	0.100	0.103	3,085,000	310,250	0.1006	136.2	133.5	136.2	134.9	138.9	2,288	135.62	1.00%
2010-11-24	0	0.100	0.098	0.101	0.095	0.104	8,800,000	879,880	0.1000	134.9	132.2	136.2	128.1	140.2	6,526	134.83	0.00%
2010-11-23	0	0.100	0.099	0.100	0.099	0.104	9,680,000	984,860	0.1017	134.9	133.5	134.9	133.5	140.2	7,178	137.20	-4.76%
2010-11-22	0	0.105	0.103	0.108	0.104	0.107	3,480,000	365,900	0.1051	141.6	138.9	145.6	140.2	144.3	2,581	141.79	-1.87%
2010-11-19	0	0.107	0.106	0.107	0.106	0.109	7,500,000	805,000	0.1073	144.3	142.9	144.3	142.9	147.0	5,562	144.74	1.90%
2010-11-18	0	0.105	0.105	0.107	0.103	0.111	10,760,000	1,151,800	0.1070	141.6	141.6	144.3	138.9	149.7	7,979	144.35	0.00%
2010-11-17	0	0.105	0.104	0.105	0.103	0.107	8,020,000	840,220	0.1048	141.6	140.2	141.6	138.9	144.3	5,947	141.28	-0.94%
2010-11-16	0	0.106	0.105	0.106	0.106	0.114	22,520,000	2,454,980	0.1090	142.9	141.6	142.9	142.9	153.7	16,700	147.01	-5.36%
2010-11-15	0	0.112	0.111	0.114	0.110	0.117	33,980,000	3,822,320	0.1125	151.0	149.7	153.7	148.3	157.8	25,198	151.69	-0.88%
2010-11-12	0	0.113	0.113	0.114	0.110	0.114	20,480,000	2,272,520	0.1110	152.4	152.4	153.7	148.3	153.7	15,187	149.64	0.89%
2010-11-11	0	0.112	0.112	0.113	0.109	0.120	96,110,000	10,754,080	0.1119	151.0	151.0	152.4	147.0	161.8	71,271	150.89	-0.88%
2010-11-10	0	0.113	0.112	0.114	0.110	0.128	143,150,000	16,381,070	0.1144	152.4	151.0	153.7	148.3	172.6	106,154	154.31	-5.83%
2010-11-09	0	0.120	0.119	0.120	0.119	0.167	175,760,000	24,647,220	0.1402	161.8	160.5	161.8	160.5	225.2	130,336	189.11	-12.41%
2010-11-08	1	-	-	-	-	-	0	0	-	184.7	-	-	-	-	0	-	0.00%
2010-11-05	1	-	-	-	-	-	0	0	-	184.7	-	-	-	-	0	-	0.00%
2010-11-04	1	-	-	-	-	-	0	0	-	184.7	-	-	-	-	0	-	0.00%
2010-11-03	1	-	-	-	-	-	0	0	-	184.7	-	-	-	-	0	-	0.00%
2010-11-02	1	-	-	-	-	-	0	0	-	184.7	-	-	-	-	0	-	0.00%
2010-11-01	1	-	-	-	-	-	0	0	-	184.7	-	-	-	-	0	-	0.00%
2010-10-29	0	0.137	0.135	0.137	0.135	0.145	12,083,000	1,677,270	0.1388	184.7	182.0	184.7	182.0	195.5	8,960	187.19	-6.16%
2010-10-28	0	0.146	0.144	0.146	0.140	0.161	30,130,000	4,520,770	0.1500	196.9	194.2	196.9	188.8	217.1	22,343	202.33	1.39%
2010-10-27	0	0.144	0.142	0.144	0.142	0.147	3,520,000	508,440	0.1444	194.2	191.5	194.2	191.5	198.2	2,610	194.78	0.00%
2010-10-26	0	0.144	0.143	0.145	0.144	0.150	9,640,000	1,412,520	0.1465	194.2	192.8	195.5	194.2	202.3	7,149	197.59	-4.00%
2010-10-25	0	0.150	0.147	0.150	0.143	0.150	9,120,000	1,330,980	0.1459	202.3	198.2	202.3	192.8	202.3	6,763	196.80	0.67%
2010-10-22	0	0.149	0.149	0.150	0.145	0.153	22,365,000	3,367,015	0.1505	200.9	200.9	202.3	195.5	206.3	16,585	203.02	-0.67%
2010-10-21	0	0.150	0.148	0.149	0.143	0.158	45,539,600	6,786,646	0.1490	202.3	199.6	200.9	192.8	213.1	33,770	200.97	-5.66%
2010-10-20	0	0.159	0.155	0.159	0.156	0.160	6,060,400	952,560	0.1572	214.4	209.0	214.4	210.4	215.8	4,494	211.96	-0.63%
2010-10-19	0	0.160	0.158	0.160	0.157	0.169	18,698,000	3,004,660	0.1607	215.8	213.1	215.8	211.7	227.9	13,866	216.70	-1.84%
2010-10-18	0	0.163	0.158	0.163	0.158	0.180	13,920,000	2,343,020	0.1683	219.8	213.1	219.8	213.1	242.7	10,322	226.98	-4.68%
2010-10-15	0	0.171	0.169	0.170	0.163	0.178	15,600,000	2,644,340	0.1695	230.6	227.9	229.2	219.8	240.0	11,568	228.59	3.64%
2010-10-14	0	0.165	0.163	0.165	0.159	0.167	10,102,000	1,630,780	0.1614	222.5	219.8	222.5	214.4	225.2	7,491	217.69	-0.60%
2010-10-13	0	0.166	0.164	0.166	0.158	0.168	8,895,000	1,455,175	0.1636	223.9	221.2	223.9	213.1	226.6	6,596	220.61	3.75%
2010-10-12	0	0.160	0.160	0.161	0.157	0.165	11,020,000	1,772,500	0.1608	215.8	215.8	217.1	211.7	222.5	8,172	216.90	-1.84%
2010-10-11	0	0.163	0.163	0.164	0.160	0.175	33,292,000	5,471,316	0.1643	219.8	219.8	221.2	215.8	236.0	24,688	221.62	-5.23%
2010-10-08	0	0.172	0.172	0.174	0.165	0.180	23,460,000	4,014,280	0.1711	231.9	231.9	234.6	222.5	242.7	17,397	230.75	-4.44%
2010-10-07	0	0.180	0.179	0.180	0.175	0.188	19,930,000	3,579,960	0.1796	242.7	241.4	242.7	236.0	253.5	14,779	242.23	-0.55%
2010-10-06	0	0.181	0.180	0.181	0.175	0.185	12,440,000	2,241,480	0.1802	244.1	242.7	244.1	236.0	249.5	9,225	242.98	-0.55%
2010-10-05	0	0.182	0.181	0.183	0.180	0.205	47,580,000	8,808,300	0.1851	245.4	244.1	246.8	242.7	276.4	35,283	249.65	-7.14%
2010-10-04	0	0.196	0.197	0.198	0.190	0.225	58,778,000	12,030,372	0.2047	264.3	265.7	267.0	256.2	303.4	43,587	276.01	2.08%
2010-09-30	0	0.192	0.190	0.194	0.189	0.194	10,840,000	2,069,780	0.1909	258.9	256.2	261.6	254.9	261.6	8,038	257.48	-0.52%
2010-09-29	0	0.193	0.190	0.193	0.189	0.199	13,640,000	2,628,660	0.1927	260.3	256.2	260.3	254.9	268.4	10,115	259.88	-0.52%
2010-09-28	0	0.194	0.193	0.197	0.194	0.203	30,226,000	5,884,888	0.1947	261.6	260.3	265.7	261.6	273.7	22,414	262.55	-3.48%
2010-09-27	0	0.201	0.200	0.201	0.199	0.228	55,191,200	11,565,269	0.2095	271.1	269.7	271.1	268.4	307.5	40,927	282.58	1.01%
2010-09-24	0	0.199	0.198	0.199	0.194	0.204	3,500,000	698,840	0.1997	268.4	267.0	268.4	261.6	275.1	2,595	269.26	2.58%
2010-09-22	0	0.194	0.194	0.195	0.193	0.196	1,460,000	283,780	0.1944	261.6	261.6	263.0	260.3	264.3	1,083	262.11	-0.51%
2010-09-21	0	0.195	0.195	0.197	0.192	0.198	860,000	167,500	0.1948	263.0	263.0	265.7	258.9	267.0	638	262.65	-1.52%
2010-09-20	0	0.198	0.195	0.198	0.193	0.200	1,260,000	245,620	0.1949	267.0	263.0	267.0	260.3	269.7	934	262.88	-0.50%
2010-09-17	0	0.199	0.194	0.199	0.194	0.203	4,860,000	952,200	0.1959	268.4	261.6	268.4	261.6	273.7	3,604	264.21	-1.97%
2010-09-16	0	0.203	0.198	0.203	0.198	0.205	2,500,000	501,060	0.2004	273.7	267.0	273.7	267.0	276.4	1,854	270.28	-0.49%
2010-09-15	0	0.204	0.202	0.205	0.200	0.207	9,460,000	1,908,220	0.2017	275.1	272.4	276.4	269.7	279.1	7,015	272.02	-0.97%
2010-09-14	0	0.206	0.202	0.213	0.198	0.210	5,740,000	1,182,740	0.2061	277.8	272.4	287.2	267.0	283.2	4,257	277.86	3.52%
2010-09-13	0	0.199	0.197	0.200	0.197	0.205	8,556,000	1,708,920	0.1997	268.4	265.7	269.7	265.7	276.4	6,345	269.34	0.51%
2010-09-10	0	0.198	0.197	0.200	0.195	0.206	9,660,000	1,930,200	0.1998	267.0	265.7	269.7	263.0	277.8	7,163	269.45	-1.00%
2010-09-09	0	0.200	0.198	0.200	0.197	0.224	23,120,000	4,873,380	0.2108	269.7	267.0	269.7	265.7	302.1	17,145	284.25	-4.76%
2010-09-08	0	0.210	0.208	0.210	0.202	0.213	13,350,200	2,778,100	0.2081	283.2	280.5	283.2	272.4	287.2	9,900	280.62	0.48%
2010-09-07	0	0.209	0.208	0.210	0.202	0.236	27,580,000	6,168,060	0.2236	281.8	280.5	283.2	272.4	318.2	20,452	301.59	-7.52%
2010-09-06	0	0.226	0.226	0.227	0.222	0.249	54,410,000	12,981,670	0.2386	304.8	304.8	306.1	299.4	335.8	40,348	321.74	2.73%
2010-09-03	0	0.220	0.217	0.222	0.195	0.224	16,170,000	3,339,560	0.2065	296.7	292.6	299.4	263.0	302.1	11,991	278.51	8.37%
2010-09-02	0	0.203	0.198	0.203	0.199	0.210	420,000	84,420	0.2010	273.7	267.0	273.7	268.4	283.2	311	271.05	2.53%
2010-09-01	0	0.198	0.195	0.199	0.193	0.203	6,000,000	1,178,740	0.1965	267.0	263.0	268.4	260.3	273.7	4,449	264.92	-5.71%
2010-08-31	0	0.210	0.206	0.210	0.202	0.210	856,800	177,116	0.2067	283.2	277.8	283.2	272.4	283.2	635	278.76	-3.23%
2010-08-30	0	0.217	0.205	0.217	0.204	0.220	560,000	116,465	0.2080	292.6	276.4	292.6	275.1	296.7	415	280.46	-0.46%
2010-08-27	0	0.218	0.209	0.218	0.206	0.218	460,000	96,840	0.2105	294.0	281.8	294.0	277.8	294.0	341	283.89	0.93%
2010-08-26	0	0.216	0.211	0.217	0.205	0.216	680,000	142,260	0.2092	291.3	284.5	292.6	276.4	291.3	504	282.12	0.00%
2010-08-25	0	0.216	0.216	0.219	0.210	0.220	1,720,000	368,860	0.2145	291.3	291.3	295.3	283.2	296.7	1,275	289.19	-4.00%
2010-08-24	0	0.225	0.224	0.228	0.225	0.233	1,660,000	380,300	0.2291	303.4	302.1	307.5	303.4	314.2	1,231	308.94	-2.17%
2010-08-23	0	0.230	0.226	0.231	0.226	0.239	2,600,000	598,380	0.2301	310.2	304.8	311.5	304.8	322.3	1,928	310.36	2.22%
2010-08-20	0	0.225	0.220	0.229	0.223	0.225	340,000	76,220	0.2242	303.4	296.7	308.8	300.7	303.4	252	302.31	0.00%
2010-08-19	0	0.225	0.219	0.226	0.220	0.226	220,000	48,520	0.2205	303.4	295.3	304.8	296.7	304.8	163	297.41	1.35%
2010-08-18	0	0.222	0.217	0.222	0.217	0.222	680,000	148,180	0.2179	299.4	292.6	299.4	292.6	299.4	504	293.86	-2.63%
2010-08-17	0	0.228	0.221	0.228	-	-	0	0	-	307.5	298.0	307.5	-	-	0	-	0.00%
2010-08-16	0	0.228	0.218	0.228	0.216	0.228	120,000	26,160	0.2180	307.5	294.0	307.5	291.3	307.5	89	293.98	0.00%
2010-08-13	0	0.228	0.221	0.228	0.219	0.230	821,000	185,610	0.2261	307.5	298.0	307.5	295.3	310.2	609	304.87	2.70%
2010-08-12	0	0.222	0.217	0.222	0.216	0.222	1,240,000	269,820	0.2176	299.4	292.6	299.4	291.3	299.4	920	293.43	-2.20%
2010-08-11	0	0.227	0.220	0.227	0.220	0.228	1,264,000	280,140	0.2216	306.1	296.7	306.1	296.7	307.5	937	298.87	0.44%
2010-08-10	0	0.226	0.220	0.226	0.220	0.226	1,240,000	273,040	0.2202	304.8	296.7	304.8	296.7	304.8	920	296.93	-0.88%
2010-08-09	0	0.228	0.220	0.229	0.218	0.228	760,000	169,200	0.2226	307.5	296.7	308.8	294.0	307.5	564	300.22	1.33%
2010-08-06	0	0.225	0.219	0.225	0.219	0.225	814,916	179,206	0.2199	303.4	295.3	303.4	295.3	303.4	604	296.55	0.90%
2010-08-05	0	0.223	0.220	0.224	0.217	0.226	1,360,000	301,680	0.2218	300.7	296.7	302.1	292.6	304.8	1,009	299.13	-0.89%
2010-08-04	0	0.225	0.221	0.225	0.218	0.235	5,120,000	1,148,080	0.2242	303.4	298.0	303.4	294.0	316.9	3,797	302.38	-3.43%
2010-08-03	0	0.233	0.227	0.233	0.227	0.250	9,614,400	2,263,548	0.2354	314.2	306.1	314.2	306.1	337.1	7,130	317.49	1.30%
2010-08-02	0	0.230	0.230	0.233	0.228	0.241	4,120,000	958,700	0.2327	310.2	310.2	314.2	307.5	325.0	3,055	313.79	-4.17%
2010-07-30	0	0.240	0.239	0.242	0.235	0.250	1,860,000	450,160	0.2420	323.6	322.3	326.3	316.9	337.1	1,379	326.37	-2.44%
2010-07-29	0	0.246	0.245	0.247	0.238	0.260	20,620,000	5,075,640	0.2462	331.7	330.4	333.1	320.9	350.6	15,291	331.94	-3.53%
2010-07-28	0	0.255	0.250	0.255	0.236	0.280	30,900,000	7,942,150	0.2570	343.9	337.1	343.9	318.2	377.6	22,914	346.61	9.44%
2010-07-27	0	0.233	0.234	0.235	0.216	0.234	3,280,000	737,980	0.2250	314.2	315.6	316.9	291.3	315.6	2,432	303.41	10.95%
2010-07-26	0	0.210	0.210	0.219	0.210	0.216	1,080,000	231,280	0.2141	283.2	283.2	295.3	283.2	291.3	801	288.78	-2.33%
2010-07-23	0	0.215	0.215	0.221	0.215	0.219	980,000	213,900	0.2183	289.9	289.9	298.0	289.9	295.3	727	294.33	-0.46%
2010-07-22	0	0.216	0.214	0.219	0.214	0.216	1,160,000	249,200	0.2148	291.3	288.6	295.3	288.6	291.3	860	289.70	-1.82%
2010-07-21	0	0.220	0.216	0.220	0.219	0.220	760,000	167,160	0.2199	296.7	291.3	296.7	295.3	296.7	564	296.60	0.46%
2010-07-20	0	0.219	0.219	0.220	0.215	0.229	1,280,000	282,040	0.2203	295.3	295.3	296.7	289.9	308.8	949	297.14	2.34%
2010-07-19	0	0.214	0.214	0.219	0.214	0.220	300,000	64,900	0.2163	288.6	288.6	295.3	288.6	296.7	222	291.73	-2.73%
2010-07-16	0	0.220	0.217	0.222	0.217	0.221	620,000	135,840	0.2191	296.7	292.6	299.4	292.6	298.0	460	295.46	0.00%
2010-07-15	0	0.220	0.214	0.220	0.214	0.223	2,140,000	468,160	0.2188	296.7	288.6	296.7	288.6	300.7	1,587	295.01	-1.35%
2010-07-14	0	0.223	0.223	0.226	0.219	0.233	7,400,000	1,656,060	0.2238	300.7	300.7	304.8	295.3	314.2	5,488	301.79	2.29%
2010-07-13	0	0.218	0.217	0.218	0.214	0.232	6,180,000	1,362,620	0.2205	294.0	292.6	294.0	288.6	312.9	4,583	297.33	-5.22%
2010-07-12	0	0.230	0.223	0.233	0.223	0.233	2,741,000	622,180	0.2270	310.2	300.7	314.2	300.7	314.2	2,033	306.10	-1.29%
2010-07-09	0	0.233	0.228	0.234	0.228	0.245	6,300,000	1,493,820	0.2371	314.2	307.5	315.6	307.5	330.4	4,672	319.75	-4.12%
2010-07-08	0	0.243	0.240	0.243	0.239	0.285	21,900,000	5,545,360	0.2532	327.7	323.6	327.7	322.3	384.3	16,240	341.46	-14.74%
2010-07-07	0	0.285	0.280	0.290	0.260	0.345	89,988,659	27,125,104	0.3014	384.3	377.6	391.1	350.6	465.2	66,732	406.48	18.75%
2010-07-06	0	0.240	0.233	0.240	0.230	0.240	400,000	94,000	0.2350	323.6	314.2	323.6	310.2	323.6	297	316.90	9.09%
2010-07-05	0	0.220	0.220	0.249	0.220	0.220	200,000	44,000	0.2200	296.7	296.7	335.8	296.7	296.7	148	296.67	-4.35%
2010-07-02	0	0.230	0.215	0.230	-	-	0	0	-	310.2	289.9	310.2	-	-	0	-	0.00%
2010-06-30	0	0.230	0.215	0.250	-	-	0	0	-	310.2	289.9	337.1	-	-	0	-	0.00%
2010-06-29	0	0.230	0.226	0.243	0.230	0.230	1,000,000	230,000	0.2300	310.2	304.8	327.7	310.2	310.2	742	310.16	-0.86%
2010-06-28	0	0.232	0.225	0.245	-	-	0	0	-	312.9	303.4	330.4	-	-	0	-	0.00%
2010-06-25	0	0.232	0.232	0.238	0.232	0.233	880,000	204,180	0.2320	312.9	312.9	320.9	312.9	314.2	653	312.89	-3.33%
2010-06-24	0	0.240	0.239	0.255	0.240	0.242	502,400	120,673	0.2402	323.6	322.3	343.9	323.6	326.3	373	323.90	-5.88%
2010-06-23	0	0.255	0.241	0.255	0.255	0.255	660,000	168,300	0.2550	343.9	325.0	343.9	343.9	343.9	489	343.87	0.00%
2010-06-22	0	0.255	0.255	0.260	0.255	0.260	2,500,000	639,600	0.2558	343.9	343.9	350.6	343.9	350.6	1,854	345.00	-1.92%
2010-06-21	0	0.260	0.255	0.260	0.245	0.265	6,920,000	1,765,600	0.2551	350.6	343.9	350.6	330.4	357.4	5,132	344.07	6.56%
2010-06-18	0	0.244	0.236	0.245	0.235	0.244	760,000	183,080	0.2409	329.0	318.2	330.4	316.9	329.0	564	324.85	1.67%
2010-06-17	0	0.240	0.233	0.242	0.240	0.240	20,000	4,800	0.2400	323.6	314.2	326.3	323.6	323.6	15	323.64	0.42%
2010-06-15	0	0.239	0.231	0.240	0.228	0.240	218,000	51,400	0.2358	322.3	311.5	323.6	307.5	323.6	162	317.95	3.91%
2010-06-14	0	0.230	0.225	0.241	-	-	800	172	0.2150	310.2	303.4	325.0	-	-	1	289.93	0.00%
2010-06-11	0	0.230	0.230	0.240	0.230	0.230	100,000	23,000	0.2300	310.2	310.2	323.6	310.2	310.2	74	310.16	0.00%
2010-06-10	0	0.230	0.230	0.239	0.228	0.240	2,120,000	484,860	0.2287	310.2	310.2	322.3	307.5	323.6	1,572	308.42	-4.96%
2010-06-09	0	0.242	0.228	0.242	0.222	0.242	1,520,000	346,320	0.2278	326.3	307.5	326.3	299.4	326.3	1,127	307.25	6.14%
2010-06-08	0	0.228	0.228	0.240	0.228	0.228	520,000	118,560	0.2280	307.5	307.5	323.6	307.5	307.5	386	307.46	0.00%
2010-06-07	0	0.228	0.227	0.234	0.225	0.232	660,000	150,800	0.2285	307.5	306.1	315.6	303.4	312.9	489	308.12	-5.00%
2010-06-04	0	0.240	0.239	0.240	0.228	0.240	1,520,000	356,020	0.2342	323.6	322.3	323.6	307.5	323.6	1,127	315.85	0.00%
2010-06-03	0	0.240	0.240	0.250	0.235	0.240	340,000	80,300	0.2362	323.6	323.6	337.1	316.9	323.6	252	318.49	0.00%
2010-06-02	0	0.240	0.238	0.248	0.236	0.250	1,260,000	303,980	0.2413	323.6	320.9	334.4	318.2	337.1	934	325.33	-2.44%
2010-06-01	0	0.246	0.246	0.248	0.246	0.250	496,000	122,348	0.2467	331.7	331.7	334.4	331.7	337.1	368	332.64	-1.60%
2010-05-31	0	0.250	0.248	0.250	0.250	0.250	100,000	25,000	0.2500	337.1	334.4	337.1	337.1	337.1	74	337.13	-1.96%
2010-05-28	0	0.255	0.250	0.255	0.250	0.260	7,420,000	1,892,600	0.2551	343.9	337.1	343.9	337.1	350.6	5,502	343.96	2.00%
2010-05-27	0	0.250	0.245	0.260	-	-	0	0	-	337.1	330.4	350.6	-	-	0	-	0.00%
2010-05-26	0	0.250	0.245	0.250	0.243	0.255	1,714,000	423,792	0.2473	337.1	330.4	337.1	327.7	343.9	1,271	333.42	0.40%
2010-05-25	0	0.249	0.240	0.249	0.240	0.255	21,940,000	5,578,500	0.2543	335.8	323.6	335.8	323.6	343.9	16,270	342.88	-2.35%
2010-05-24	0	0.255	0.250	0.255	0.245	0.260	1,325,000	333,400	0.2516	343.9	337.1	343.9	330.4	350.6	983	339.32	4.08%
2010-05-20	0	0.245	0.242	0.245	0.215	0.250	2,951,000	689,735	0.2337	330.4	326.3	330.4	289.9	337.1	2,188	315.19	-2.00%
2010-05-19	0	0.250	0.250	0.255	0.250	0.265	1,440,000	361,700	0.2512	337.1	337.1	343.9	337.1	357.4	1,068	338.72	-7.41%
2010-05-18	0	0.270	0.260	0.275	0.260	0.270	640,000	171,800	0.2684	364.1	350.6	370.8	350.6	364.1	475	361.99	3.85%
2010-05-17	0	0.260	0.255	0.270	0.260	0.285	3,080,000	823,800	0.2675	350.6	343.9	364.1	350.6	384.3	2,284	360.68	-5.45%
2010-05-14	0	0.275	0.275	0.280	0.265	0.285	1,320,000	360,400	0.2730	370.8	370.8	377.6	357.4	384.3	979	368.19	0.00%
2010-05-13	0	0.275	0.275	0.285	0.275	0.290	2,860,000	805,500	0.2816	370.8	370.8	384.3	370.8	391.1	2,121	379.80	-1.79%
2010-05-12	0	0.280	0.280	0.290	0.280	0.295	3,802,000	1,085,550	0.2855	377.6	377.6	391.1	377.6	397.8	2,819	385.03	-5.08%
2010-05-11	0	0.295	0.285	0.295	0.285	0.295	1,480,000	424,500	0.2868	397.8	384.3	397.8	384.3	397.8	1,098	386.79	3.51%
2010-05-10	0	0.285	0.285	0.295	0.285	0.295	3,700,000	1,066,300	0.2882	384.3	384.3	397.8	384.3	397.8	2,744	388.63	0.00%
2010-05-07	0	0.285	0.285	0.295	0.280	0.295	8,880,000	2,530,600	0.2850	384.3	384.3	397.8	377.6	397.8	6,585	384.30	-1.72%
2010-05-06	0	0.290	0.290	0.295	0.285	0.300	6,400,000	1,846,400	0.2885	391.1	391.1	397.8	384.3	404.6	4,746	389.05	-1.69%
2010-05-05	0	0.295	0.290	0.295	0.290	0.310	6,820,000	2,018,500	0.2960	397.8	391.1	397.8	391.1	418.0	5,057	399.12	-1.67%
2010-05-04	0	0.300	0.295	0.300	0.295	0.330	15,740,000	4,772,900	0.3032	404.6	397.8	404.6	397.8	445.0	11,672	408.92	-6.25%
2010-05-03	0	0.320	0.315	0.325	0.290	0.320	25,540,000	7,720,900	0.3023	431.5	424.8	438.3	391.1	431.5	18,939	407.66	0.00%
2010-04-30	0	0.320	0.315	0.320	0.305	0.360	74,800,000	25,055,300	0.3350	431.5	424.8	431.5	411.3	485.5	55,468	451.70	-4.48%
2010-04-29	0	0.335	0.330	0.335	0.280	0.345	58,350,000	18,529,550	0.3176	451.8	445.0	451.8	377.6	465.2	43,270	428.23	24.07%
2010-04-28	0	0.270	0.265	0.270	0.265	0.280	9,370,000	2,539,200	0.2710	364.1	357.4	364.1	357.4	377.6	6,948	365.44	-3.57%
2010-04-27	0	0.280	0.275	0.285	0.270	0.295	13,080,000	3,703,000	0.2831	377.6	370.8	384.3	364.1	397.8	9,700	381.77	-3.45%
2010-04-26	0	0.290	0.285	0.290	0.280	0.335	113,460,000	33,481,700	0.2951	391.1	384.3	391.1	377.6	451.8	84,137	397.94	-10.77%
2010-04-23	0	0.325	0.325	0.330	0.280	0.355	132,977,200	43,601,896	0.3279	438.3	438.3	445.0	377.6	478.7	98,610	442.16	20.37%
2010-04-22	0	0.270	0.270	0.275	0.241	0.275	22,280,000	5,770,460	0.2590	364.1	364.1	370.8	325.0	370.8	16,522	349.26	10.20%
2010-04-21	0	0.245	0.241	0.245	0.238	0.245	2,015,000	487,110	0.2417	330.4	325.0	330.4	320.9	330.4	1,494	325.99	2.08%
2010-04-20	0	0.240	0.238	0.240	0.225	0.243	2,420,000	570,880	0.2359	323.6	320.9	323.6	303.4	327.7	1,795	318.12	2.56%
2010-04-19	0	0.234	0.227	0.234	0.225	0.234	3,780,000	858,400	0.2271	315.6	306.1	315.6	303.4	315.6	2,803	306.23	0.00%
2010-04-16	0	0.234	0.231	0.235	0.231	0.241	5,589,000	1,311,312	0.2346	315.6	311.5	316.9	311.5	325.0	4,145	316.39	-4.49%
2010-04-15	0	0.245	0.242	0.245	0.241	0.249	3,120,000	761,560	0.2441	330.4	326.3	330.4	325.0	335.8	2,314	329.16	0.00%
2010-04-14	0	0.245	0.245	0.247	0.240	0.250	48,539,600	11,904,346	0.2453	330.4	330.4	333.1	323.6	337.1	35,995	330.72	-3.92%
2010-04-13	0	0.255	0.249	0.255	0.247	0.275	40,360,000	10,442,080	0.2587	343.9	335.8	343.9	333.1	370.8	29,929	348.89	2.41%
2010-04-12	0	0.249	0.250	0.255	0.249	0.260	5,860,800	1,477,248	0.2521	335.8	337.1	343.9	335.8	350.6	4,346	339.90	-4.23%
2010-04-09	0	0.260	0.255	0.260	0.249	0.265	7,750,000	1,986,260	0.2563	350.6	343.9	350.6	335.8	357.4	5,747	345.61	1.96%
2010-04-08	0	0.255	0.250	0.260	0.255	0.270	3,881,000	1,006,940	0.2595	343.9	337.1	350.6	343.9	364.1	2,878	349.88	-1.92%
2010-04-07	0	0.260	0.260	0.265	0.255	0.275	3,788,000	1,002,320	0.2646	350.6	350.6	357.4	343.9	370.8	2,809	356.82	-3.70%
2010-04-01	0	0.270	0.260	0.270	0.246	0.275	7,565,000	1,980,340	0.2618	364.1	350.6	364.1	331.7	370.8	5,610	353.01	3.85%
2010-03-31	0	0.260	0.255	0.260	0.241	0.265	5,720,000	1,436,020	0.2511	350.6	343.9	350.6	325.0	357.4	4,242	338.55	1.96%
2010-03-30	0	0.255	0.250	0.260	0.236	0.280	36,842,000	9,401,060	0.2552	343.9	337.1	350.6	318.2	377.6	27,320	344.10	-7.27%
2010-03-29	0	0.275	0.275	0.280	0.275	0.295	3,830,000	1,082,650	0.2827	370.8	370.8	377.6	370.8	397.8	2,840	381.19	-5.17%
2010-03-26	0	0.290	0.285	0.295	0.285	0.290	4,100,000	1,179,200	0.2876	391.1	384.3	397.8	384.3	391.1	3,040	387.85	1.75%
2010-03-25	0	0.285	0.285	0.295	0.285	0.310	5,580,000	1,660,700	0.2976	384.3	384.3	397.8	384.3	418.0	4,138	401.34	-1.72%
2010-03-24	0	0.290	0.285	0.295	0.285	0.320	12,540,000	3,783,500	0.3017	391.1	384.3	397.8	384.3	431.5	9,299	406.87	0.00%
2010-03-23	0	0.290	0.285	0.290	0.290	0.305	7,060,000	2,085,000	0.2953	391.1	384.3	391.1	391.1	411.3	5,235	398.25	-1.69%
2010-03-22	0	0.295	0.290	0.295	0.290	0.350	58,082,140	18,413,249	0.3170	397.8	391.1	397.8	391.1	472.0	43,071	427.51	-13.24%
2010-03-19	0	0.340	0.335	0.340	0.315	0.340	20,946,000	6,849,500	0.3270	458.5	451.8	458.5	424.8	458.5	15,533	440.97	4.62%
2010-03-18	0	0.325	0.325	0.335	0.305	0.350	11,344,000	3,706,940	0.3268	438.3	438.3	451.8	411.3	472.0	8,412	440.66	-1.52%
2010-03-17	0	0.330	0.325	0.330	0.320	0.355	23,423,000	7,864,015	0.3357	445.0	438.3	445.0	431.5	478.7	17,369	452.75	1.54%
2010-03-16	0	0.325	0.320	0.325	0.320	0.380	27,283,120	9,552,498	0.3501	438.3	431.5	438.3	431.5	512.4	20,232	472.15	-13.33%
2010-03-15	0	0.375	0.365	0.375	0.360	0.445	47,730,000	18,963,000	0.3973	505.7	492.2	505.7	485.5	600.1	35,394	535.76	-1.32%
2010-03-12	0	0.380	0.375	0.380	0.355	0.445	72,637,000	28,162,615	0.3877	512.4	505.7	512.4	478.7	600.1	53,864	522.84	-9.52%
2010-03-11	0	0.420	0.415	0.420	0.345	0.430	62,988,200	25,365,256	0.4027	566.4	559.6	566.4	465.2	579.9	46,709	543.05	21.74%
2010-03-10	0	0.345	0.340	0.350	0.285	0.360	38,406,400	12,675,492	0.3300	465.2	458.5	472.0	384.3	485.5	28,480	445.06	18.97%
2010-03-09	0	0.290	0.290	0.300	0.235	0.305	29,651,000	8,220,080	0.2772	391.1	391.1	404.6	316.9	411.3	21,988	373.85	19.83%
2010-03-08	0	0.242	0.240	0.248	0.225	0.249	9,679,600	2,335,074	0.2412	326.3	323.6	334.4	303.4	335.8	7,178	325.31	5.22%
2010-03-05	0	0.230	0.221	0.230	0.212	0.238	9,920,000	2,265,120	0.2283	310.2	298.0	310.2	285.9	320.9	7,356	307.92	8.49%
2010-03-04	0	0.212	0.212	0.213	0.211	0.225	14,751,000	3,163,468	0.2145	285.9	285.9	287.2	284.5	303.4	10,939	289.20	0.47%
2010-03-03	0	0.211	0.206	0.214	0.195	0.230	49,501,000	10,695,110	0.2161	284.5	277.8	288.6	263.0	310.2	36,708	291.36	7.65%
2010-03-02	1	-	-	-	-	-	0	0	-	264.3	-	-	-	-	0	-	0.00%
2010-03-01	0	0.196	0.196	0.199	0.190	0.210	3,380,000	675,260	0.1998	264.3	264.3	268.4	256.2	283.2	2,506	269.41	0.00%
2010-02-26	0	0.196	0.196	0.199	0.195	0.200	3,923,000	777,855	0.1983	264.3	264.3	268.4	263.0	269.7	2,909	267.38	-1.01%
2010-02-25	0	0.198	0.197	0.200	0.192	0.201	5,600,000	1,101,480	0.1967	267.0	265.7	269.7	258.9	271.1	4,153	265.24	0.00%
2010-02-24	0	0.198	0.195	0.198	0.191	0.210	9,400,000	1,848,360	0.1966	267.0	263.0	267.0	257.6	283.2	6,971	265.16	1.02%
2010-02-23	0	0.196	0.196	0.200	0.190	0.214	6,679,000	1,327,120	0.1987	264.3	264.3	269.7	256.2	288.6	4,953	267.95	-8.41%
2010-02-22	0	0.214	0.210	0.214	0.139	0.221	17,151,000	3,197,192	0.1864	288.6	283.2	288.6	187.4	298.0	12,718	251.38	43.62%
2010-02-19	0	0.149	0.138	0.149	-	-	0	0	-	200.9	186.1	200.9	-	-	0	-	0.00%
2010-02-18	0	0.149	0.140	0.149	-	-	0	0	-	200.9	188.8	200.9	-	-	0	-	0.00%
2010-02-17	0	0.149	0.146	0.149	0.149	0.149	600,000	89,400	0.1490	200.9	196.9	200.9	200.9	200.9	445	200.93	1.36%
2010-02-12	0	0.147	0.145	0.150	0.144	0.150	4,461,000	652,315	0.1462	198.2	195.5	202.3	194.2	202.3	3,308	197.19	2.08%
2010-02-11	0	0.144	0.144	0.149	0.141	0.145	2,120,000	305,920	0.1443	194.2	194.2	200.9	190.1	195.5	1,572	194.59	2.86%
2010-02-10	0	0.140	0.140	0.148	0.140	0.140	60,000	8,200	0.1367	188.8	188.8	199.6	188.8	188.8	44	184.30	0.00%
2010-02-09	0	0.140	0.140	0.148	-	-	0	0	-	188.8	188.8	199.6	-	-	0	-	1.45%
2010-02-08	0	0.138	0.137	0.142	0.137	0.142	2,250,000	315,280	0.1401	186.1	184.7	191.5	184.7	191.5	1,669	188.96	-2.82%
2010-02-05	0	0.142	0.139	0.144	0.140	0.144	440,000	62,140	0.1412	191.5	187.4	194.2	188.8	194.2	326	190.45	-5.33%
2010-02-04	0	0.150	0.146	0.155	-	-	0	0	-	202.3	196.9	209.0	-	-	0	-	0.00%
2010-02-03	0	0.150	0.149	0.156	0.144	0.154	2,140,000	319,420	0.1493	202.3	200.9	210.4	194.2	207.7	1,587	201.28	0.00%
2010-02-02	0	0.150	0.148	0.155	0.144	0.152	4,440,000	663,440	0.1494	202.3	199.6	209.0	194.2	205.0	3,293	201.50	4.17%
2010-02-01	0	0.144	0.139	0.147	0.140	0.144	700,000	100,000	0.1429	194.2	187.4	198.2	188.8	194.2	519	192.65	6.67%
2010-01-29	0	0.135	0.135	0.147	0.134	0.140	3,321,000	454,990	0.1370	182.0	182.0	198.2	180.7	188.8	2,463	184.75	-8.78%
2010-01-28	0	0.148	0.134	0.147	0.148	0.148	100,000	14,800	0.1480	199.6	180.7	198.2	199.6	199.6	74	199.58	8.03%
2010-01-27	0	0.137	0.137	0.143	0.133	0.145	2,240,000	314,060	0.1402	184.7	184.7	192.8	179.4	195.5	1,661	189.07	5.38%
2010-01-26	0	0.130	0.128	0.130	0.130	0.130	1,880,000	244,400	0.1300	175.3	172.6	175.3	175.3	175.3	1,394	175.31	-2.26%
2010-01-25	0	0.133	0.133	0.144	0.132	0.134	1,518,000	204,370	0.1346	179.4	179.4	194.2	178.0	180.7	1,126	181.55	-1.48%
2010-01-22	0	0.135	0.135	0.143	0.134	0.148	80,000	11,060	0.1383	182.0	182.0	192.8	180.7	199.6	59	186.43	-6.90%
2010-01-21	0	0.145	0.138	0.145	0.142	0.145	295,800	42,155	0.1425	195.5	186.1	195.5	191.5	195.5	219	192.18	2.11%
2010-01-20	0	0.142	0.142	0.151	0.142	0.142	20,000	2,840	0.1420	191.5	191.5	203.6	191.5	191.5	15	191.49	-10.13%
2010-01-19	0	0.158	0.151	0.159	0.150	0.160	4,320,000	675,200	0.1563	213.1	203.6	214.4	202.3	215.8	3,204	210.77	5.33%
2010-01-18	0	0.150	0.144	0.154	0.140	0.150	10,180,000	1,454,500	0.1429	202.3	194.2	207.7	188.8	202.3	7,549	192.67	7.14%
2010-01-15	0	0.140	0.134	0.140	0.130	0.141	960,000	133,080	0.1386	188.8	180.7	188.8	175.3	190.1	712	186.94	6.87%
2010-01-14	0	0.131	0.131	0.140	0.130	0.140	760,000	102,220	0.1345	176.7	176.7	188.8	175.3	188.8	564	181.38	-6.43%
2010-01-13	0	0.140	0.135	0.140	0.137	0.141	1,540,000	214,860	0.1395	188.8	182.0	188.8	184.7	190.1	1,142	188.14	1.45%
2010-01-12	0	0.138	0.138	0.142	0.134	0.143	1,820,000	253,320	0.1392	186.1	186.1	191.5	180.7	192.8	1,350	187.70	2.22%
2010-01-11	0	0.135	0.131	0.135	0.122	0.135	740,000	97,720	0.1321	182.0	176.7	182.0	164.5	182.0	549	178.08	10.66%
2010-01-08	0	0.122	0.122	0.127	0.120	0.127	68,400	8,404	0.1229	164.5	164.5	171.3	161.8	171.3	51	165.69	-3.94%
2010-01-07	0	0.127	0.121	0.127	0.120	0.128	760,000	91,880	0.1209	171.3	163.2	171.3	161.8	172.6	564	163.03	6.72%
2010-01-06	0	0.119	0.119	0.124	0.114	0.124	2,061,600	250,496	0.1215	160.5	160.5	167.2	153.7	167.2	1,529	163.85	4.39%
2010-01-05	0	0.114	0.113	0.115	0.112	0.117	1,342,000	152,750	0.1138	153.7	152.4	155.1	151.0	157.8	995	153.49	-1.72%
2010-01-04	0	0.116	0.114	0.117	0.110	0.120	3,100,000	345,700	0.1115	156.4	153.7	157.8	148.3	161.8	2,299	150.38	-3.33%
2009-12-31	0	0.120	0.112	0.128	0.120	0.121	600,000	72,300	0.1205	161.8	151.0	172.6	161.8	163.2	445	162.50	-1.64%
2009-12-30	0	0.122	0.120	0.123	0.120	0.122	2,580,000	312,900	0.1213	164.5	161.8	165.9	161.8	164.5	1,913	163.55	-1.61%
2009-12-29	0	0.124	0.123	0.129	-	-	0	0	-	167.2	165.9	174.0	-	-	0	-	0.00%
2009-12-28	0	0.124	0.124	0.129	-	-	10,000	1,150	0.1150	167.2	167.2	174.0	-	-	7	155.08	0.00%
2009-12-24	0	0.124	0.124	0.130	0.123	0.123	300,000	36,900	0.1230	167.2	167.2	175.3	165.9	165.9	222	165.87	3.33%
2009-12-23	0	0.120	0.120	0.129	0.120	0.120	500,000	60,000	0.1200	161.8	161.8	174.0	161.8	161.8	371	161.82	-2.44%
2009-12-22	0	0.123	0.100	0.134	0.123	0.133	325,000	40,310	0.1240	165.9	134.9	180.7	165.9	179.4	241	167.26	0.82%
2009-12-21	0	0.122	0.122	0.128	0.122	0.130	200,000	25,200	0.1260	164.5	164.5	172.6	164.5	175.3	148	169.91	1.67%
2009-12-18	0	0.120	0.120	0.136	0.120	0.130	1,380,000	177,000	0.1283	161.8	161.8	183.4	161.8	175.3	1,023	172.96	-7.69%
2009-12-17	0	0.130	0.116	0.137	0.130	0.131	500,000	65,200	0.1304	175.3	156.4	184.7	175.3	176.7	371	175.85	-6.47%
2009-12-16	0	0.139	0.132	0.139	-	-	60,000	7,930	0.1322	187.4	178.0	187.4	-	-	44	178.23	0.00%
2009-12-15	0	0.139	0.132	0.139	0.130	0.140	1,780,000	243,220	0.1366	187.4	178.0	187.4	175.3	188.8	1,320	184.26	0.72%
2009-12-14	0	0.138	0.130	0.138	0.135	0.138	140,000	19,020	0.1359	186.1	175.3	186.1	182.0	186.1	104	183.21	6.98%
2009-12-11	0	0.129	0.129	0.134	0.129	0.140	2,340,000	312,980	0.1338	174.0	174.0	180.7	174.0	188.8	1,735	180.37	-0.77%
2009-12-10	0	0.130	0.130	0.140	0.130	0.133	880,000	114,700	0.1303	175.3	175.3	188.8	175.3	179.4	653	175.77	-7.14%
2009-12-09	0	0.140	0.136	0.140	0.135	0.140	1,080,000	150,380	0.1392	188.8	183.4	188.8	182.0	188.8	801	187.77	0.00%
2009-12-08	0	0.140	0.135	0.140	0.140	0.145	780,000	110,700	0.1419	188.8	182.0	188.8	188.8	195.5	578	191.39	-2.78%
2009-12-07	0	0.144	0.136	0.144	0.140	0.145	2,740,000	387,120	0.1413	194.2	183.4	194.2	188.8	195.5	2,032	190.52	2.86%
2009-12-04	0	0.140	0.136	0.140	0.140	0.140	100,000	14,000	0.1400	188.8	183.4	188.8	188.8	188.8	74	188.79	-1.41%
2009-12-03	0	0.142	0.138	0.147	0.138	0.145	220,000	31,340	0.1425	191.5	186.1	198.2	186.1	195.5	163	192.10	5.19%
2009-12-02	0	0.135	0.132	0.145	-	-	8,200	959	0.1170	182.0	178.0	195.5	-	-	6	157.71	0.00%
2009-12-01	0	0.135	0.130	0.139	0.135	0.135	40,000	5,400	0.1350	182.0	175.3	187.4	182.0	182.0	30	182.05	3.05%
2009-11-30	0	0.131	0.131	0.139	-	-	0	0	-	176.7	176.7	187.4	-	-	0	-	0.77%
2009-11-27	0	0.130	0.125	0.139	0.130	0.139	1,230,000	166,020	0.1350	175.3	168.6	187.4	175.3	187.4	912	182.02	-6.47%
2009-11-26	0	0.139	0.139	0.150	0.139	0.142	900,000	126,700	0.1408	187.4	187.4	202.3	187.4	191.5	667	189.84	-6.71%
2009-11-25	0	0.149	0.141	0.150	0.140	0.149	620,000	87,000	0.1403	200.9	190.1	202.3	188.8	200.9	460	189.23	4.20%
2009-11-24	0	0.143	0.143	0.150	0.142	0.151	1,060,000	157,760	0.1488	192.8	192.8	202.3	191.5	203.6	786	200.70	0.00%
2009-11-23	0	0.143	0.142	0.150	0.143	0.150	1,080,000	155,000	0.1435	192.8	191.5	202.3	192.8	202.3	801	193.54	-4.67%
2009-11-20	0	0.150	0.150	0.155	0.145	0.156	3,243,600	491,782	0.1516	202.3	202.3	209.0	195.5	210.4	2,405	204.46	2.74%
2009-11-19	0	0.146	0.140	0.146	0.140	0.146	1,081,000	155,191	0.1436	196.9	188.8	196.9	188.8	196.9	802	193.60	-2.67%
2009-11-18	0	0.150	0.141	0.150	0.145	0.150	123,000	17,911	0.1456	202.3	190.1	202.3	195.5	202.3	91	196.37	-1.96%
2009-11-17	0	0.153	0.143	0.153	0.150	0.155	220,000	33,560	0.1525	206.3	192.8	206.3	202.3	209.0	163	205.71	2.00%
2009-11-16	0	0.150	0.144	0.154	0.150	0.155	395,000	60,820	0.1540	202.3	194.2	207.7	202.3	209.0	293	207.64	6.38%
2009-11-13	0	0.141	0.141	0.149	0.141	0.141	120,000	16,920	0.1410	190.1	190.1	200.9	190.1	190.1	89	190.14	0.00%
2009-11-12	0	0.141	0.141	0.145	0.141	0.141	1,060,000	149,460	0.1410	190.1	190.1	195.5	190.1	190.1	786	190.14	-6.00%
2009-11-11	0	0.150	0.140	0.160	0.140	0.150	300,000	44,000	0.1467	202.3	188.8	215.8	188.8	202.3	222	197.78	0.67%
2009-11-10	0	0.149	0.140	0.149	0.140	0.149	1,252,000	178,024	0.1422	200.9	188.8	200.9	188.8	200.9	928	191.75	6.43%
2009-11-09	0	0.140	0.140	0.150	0.134	0.142	1,320,000	184,760	0.1400	188.8	188.8	202.3	180.7	191.5	979	188.75	-6.67%
2009-11-06	0	0.150	0.140	0.150	0.150	0.150	104,000	15,520	0.1492	202.3	188.8	202.3	202.3	202.3	77	201.24	7.91%
2009-11-05	0	0.139	0.139	0.150	-	-	0	0	-	187.4	187.4	202.3	-	-	0	-	0.00%
2009-11-04	0	0.139	0.139	0.150	-	-	0	0	-	187.4	187.4	202.3	-	-	0	-	0.72%
2009-11-03	0	0.138	0.138	0.150	-	-	0	0	-	186.1	186.1	202.3	-	-	0	-	0.00%
2009-11-02	0	0.138	0.138	0.160	0.134	0.134	900,000	120,600	0.1340	186.1	186.1	215.8	180.7	180.7	667	180.70	-3.50%
2009-10-30	0	0.143	0.143	0.160	-	-	0	0	-	192.8	192.8	215.8	-	-	0	-	0.00%
2009-10-29	0	0.143	0.143	0.152	-	-	0	0	-	192.8	192.8	205.0	-	-	0	-	0.00%
2009-10-28	0	0.143	0.143	0.160	0.142	0.142	60,000	8,520	0.1420	192.8	192.8	215.8	191.5	191.5	44	191.49	-4.03%
2009-10-27	0	0.149	0.149	0.155	0.149	0.149	300,000	44,700	0.1490	200.9	200.9	209.0	200.9	200.9	222	200.93	0.00%
2009-10-23	0	0.149	0.147	0.155	-	-	3,000	420	0.1400	200.9	198.2	209.0	-	-	2	188.79	0.00%
2009-10-22	0	0.149	0.147	0.159	0.149	0.149	300,000	44,700	0.1490	200.9	198.2	214.4	200.9	200.9	222	200.93	0.68%
2009-10-21	0	0.148	0.148	0.160	0.148	0.148	300,000	44,400	0.1480	199.6	199.6	215.8	199.6	199.6	222	199.58	1.37%
2009-10-20	0	0.146	0.146	0.165	0.145	0.145	200,000	29,000	0.1450	196.9	196.9	222.5	195.5	195.5	148	195.53	-3.31%
2009-10-19	0	0.151	0.151	0.160	0.148	0.148	80,000	11,840	0.1480	203.6	203.6	215.8	199.6	199.6	59	199.58	0.67%
2009-10-16	0	0.150	0.147	0.152	0.147	0.150	1,620,000	241,180	0.1489	202.3	198.2	205.0	198.2	202.3	1,201	200.76	0.67%
2009-10-15	0	0.149	0.149	0.160	0.141	0.162	1,110,000	165,380	0.1490	200.9	200.9	215.8	190.1	218.5	823	200.92	-8.02%
2009-10-14	0	0.162	0.162	0.169	0.161	0.162	180,000	29,020	0.1612	218.5	218.5	227.9	217.1	218.5	133	217.41	-3.57%
2009-10-13	0	0.168	0.161	0.168	-	-	0	0	-	226.6	217.1	226.6	-	-	0	-	-0.59%
2009-10-12	0	0.169	0.163	0.169	0.163	0.169	120,000	19,680	0.1640	227.9	219.8	227.9	219.8	227.9	89	221.16	0.60%
2009-10-09	0	0.168	0.168	0.169	0.160	0.171	2,360,000	394,100	0.1670	226.6	226.6	227.9	215.8	230.6	1,750	225.19	-1.18%
2009-10-08	0	0.170	0.161	0.162	0.160	0.170	3,100,000	515,500	0.1663	229.2	217.1	218.5	215.8	229.2	2,299	224.25	6.25%
2009-10-07	0	0.160	0.160	0.165	0.156	0.165	1,100,000	176,360	0.1603	215.8	215.8	222.5	210.4	222.5	816	216.20	5.26%
2009-10-06	0	0.152	0.152	0.163	0.152	0.152	300,000	45,600	0.1520	205.0	205.0	219.8	205.0	205.0	222	204.97	-6.75%
2009-10-05	0	0.163	0.145	0.163	0.155	0.165	1,840,000	297,260	0.1616	219.8	195.5	219.8	209.0	222.5	1,364	217.86	8.67%
2009-10-02	0	0.150	0.140	0.158	0.134	0.155	1,182,000	178,180	0.1507	202.3	188.8	213.1	180.7	209.0	877	203.28	3.45%
2009-09-30	0	0.145	0.145	0.150	0.145	0.150	760,000	110,520	0.1454	195.5	195.5	202.3	195.5	202.3	564	196.10	-3.33%
2009-09-29	0	0.150	0.141	0.150	0.150	0.150	460,000	69,000	0.1500	202.3	190.1	202.3	202.3	202.3	341	202.28	0.00%
2009-09-28	0	0.150	0.140	0.150	0.150	0.150	220,000	33,000	0.1500	202.3	188.8	202.3	202.3	202.3	163	202.28	-3.23%
2009-09-25	0	0.155	0.141	0.155	-	-	0	0	-	209.0	190.1	209.0	-	-	0	-	0.00%
2009-09-24	0	0.155	0.147	0.155	0.147	0.158	2,202,000	330,768	0.1502	209.0	198.2	209.0	198.2	213.1	1,633	202.56	6.16%
2009-09-23	0	0.146	0.140	0.146	0.146	0.150	240,000	35,840	0.1493	196.9	188.8	196.9	196.9	202.3	178	201.38	0.69%
2009-09-22	0	0.145	0.140	0.145	0.145	0.146	2,900,000	420,600	0.1450	195.5	188.8	195.5	195.5	196.9	2,151	195.58	-3.33%
2009-09-21	0	0.150	0.142	0.150	0.150	0.150	900,000	135,000	0.1500	202.3	191.5	202.3	202.3	202.3	667	202.28	3.45%
2009-09-18	0	0.145	0.145	0.147	0.145	0.145	220,000	31,900	0.1450	195.5	195.5	198.2	195.5	195.5	163	195.53	-1.36%
2009-09-17	0	0.147	0.147	0.148	0.143	0.147	780,000	114,360	0.1466	198.2	198.2	199.6	192.8	198.2	578	197.71	-2.00%
2009-09-16	0	0.150	0.138	0.159	0.148	0.150	140,000	20,800	0.1486	202.3	186.1	214.4	199.6	202.3	104	200.35	2.74%
2009-09-15	0	0.146	0.146	0.158	-	-	0	0	-	196.9	196.9	213.1	-	-	0	-	0.69%
2009-09-14	0	0.145	0.141	0.158	-	-	0	0	-	195.5	190.1	213.1	-	-	0	-	0.00%
2009-09-11	0	0.145	0.142	0.159	0.145	0.146	600,000	87,100	0.1452	195.5	191.5	214.4	195.5	196.9	445	195.76	-3.33%
2009-09-10	0	0.150	0.150	0.156	0.150	0.154	605,000	91,900	0.1519	202.3	202.3	210.4	202.3	207.7	449	204.84	-5.66%
2009-09-09	0	0.159	0.151	0.162	0.159	0.159	300,000	47,700	0.1590	214.4	203.6	218.5	214.4	214.4	222	214.41	0.63%
2009-09-08	0	0.158	0.152	0.159	0.153	0.158	2,580,741	400,547	0.1552	213.1	205.0	214.4	206.3	213.1	1,914	209.30	-2.47%
2009-09-07	0	0.162	0.155	0.162	0.155	0.162	1,960,000	308,120	0.1572	218.5	209.0	218.5	209.0	218.5	1,453	211.99	3.18%
2009-09-04	0	0.157	0.150	0.160	0.150	0.160	2,780,000	441,180	0.1587	211.7	202.3	215.8	202.3	215.8	2,062	214.01	-0.63%
2009-09-03	0	0.158	0.154	0.159	0.148	0.158	2,260,000	348,040	0.1540	213.1	207.7	214.4	199.6	213.1	1,676	207.67	3.27%
2009-09-02	0	0.153	0.150	0.153	0.130	0.153	6,400,400	931,896	0.1456	206.3	202.3	206.3	175.3	206.3	4,746	196.34	21.43%
2009-09-01	0	0.126	0.123	0.134	0.126	0.128	360,000	45,960	0.1277	169.9	165.9	180.7	169.9	172.6	267	172.16	-5.26%
2009-08-31	0	0.133	0.125	0.135	-	-	0	0	-	179.4	168.6	182.0	-	-	0	-	0.00%
2009-08-28	0	0.133	0.131	0.136	0.130	0.140	3,080,000	408,500	0.1326	179.4	176.7	183.4	175.3	188.8	2,284	178.85	-13.07%
2009-08-27	0	0.153	0.143	0.153	0.142	0.153	980,000	145,660	0.1486	206.3	192.8	206.3	191.5	206.3	727	200.43	2.68%
2009-08-26	0	0.149	0.136	0.150	0.138	0.149	1,320,000	183,960	0.1394	200.9	183.4	202.3	186.1	200.9	979	187.93	4.93%
2009-08-25	0	0.142	0.142	0.146	0.138	0.150	1,220,000	172,880	0.1417	191.5	191.5	196.9	186.1	202.3	905	191.09	-10.69%
2009-08-24	0	0.159	0.152	0.160	0.150	0.160	560,000	85,480	0.1526	214.4	205.0	215.8	202.3	215.8	415	205.84	-0.63%
2009-08-21	0	0.160	0.160	0.162	0.145	0.170	3,020,000	466,380	0.1544	215.8	215.8	218.5	195.5	229.2	2,239	208.25	-1.84%
2009-08-20	0	0.163	0.161	0.163	0.154	0.175	3,260,000	528,240	0.1620	219.8	217.1	219.8	207.7	236.0	2,417	218.51	-6.86%
2009-08-19	0	0.175	0.175	0.180	0.173	0.187	1,620,000	292,680	0.1807	236.0	236.0	242.7	233.3	252.2	1,201	243.63	-6.42%
2009-08-18	0	0.187	0.187	0.194	0.177	0.196	3,021,000	565,892	0.1873	252.2	252.2	261.6	238.7	264.3	2,240	252.60	-2.60%
2009-08-17	0	0.192	0.191	0.194	0.175	0.200	4,293,000	823,730	0.1919	258.9	257.6	261.6	236.0	269.7	3,183	258.75	10.34%
2009-08-14	0	0.174	0.170	0.175	0.167	0.183	10,022,600	1,744,004	0.1740	234.6	229.2	236.0	225.2	246.8	7,432	234.65	-3.87%
2009-08-13	0	0.181	0.181	0.191	0.141	0.194	35,330,600	6,312,944	0.1787	244.1	244.1	257.6	190.1	261.6	26,200	240.96	26.57%
2009-08-12	0	0.143	0.143	0.148	0.120	0.155	10,020,000	1,445,060	0.1442	192.8	192.8	199.6	161.8	209.0	7,430	194.48	15.32%
2009-08-11	0	0.124	0.123	0.128	0.116	0.124	3,700,000	439,180	0.1187	167.2	165.9	172.6	156.4	167.2	2,744	160.07	3.33%
2009-08-10	0	0.120	0.115	0.120	0.112	0.124	1,580,000	189,400	0.1199	161.8	155.1	161.8	151.0	167.2	1,172	161.65	9.09%
2009-08-07	0	0.110	0.090	0.110	0.090	0.110	120,000	12,800	0.1067	148.3	121.4	148.3	121.4	148.3	89	143.84	4.76%
2009-08-06	0	0.105	0.100	0.110	0.105	0.105	300,000	31,500	0.1050	141.6	134.9	148.3	141.6	141.6	222	141.59	0.96%
2009-08-05	0	0.104	0.104	0.115	0.101	0.105	920,000	95,920	0.1043	140.2	140.2	155.1	136.2	141.6	682	140.60	0.00%
2009-08-04	0	0.104	0.104	0.109	0.100	0.110	3,960,000	416,780	0.1052	140.2	140.2	147.0	134.9	148.3	2,937	141.93	-8.77%
2009-08-03	0	0.114	0.113	0.119	0.110	0.114	2,900,000	327,840	0.1130	153.7	152.4	160.5	148.3	153.7	2,151	152.45	-5.00%
2009-07-31	0	0.120	0.117	0.123	0.110	0.129	6,080,000	716,180	0.1178	161.8	157.8	165.9	148.3	174.0	4,509	158.85	6.19%
2009-07-30	0	0.113	0.112	0.113	0.087	0.113	7,680,000	746,980	0.0973	152.4	151.0	152.4	117.3	152.4	5,695	131.16	31.40%
2009-07-29	0	0.086	0.080	0.086	0.082	0.087	131,000	10,710	0.0818	116.0	107.9	116.0	110.6	117.3	97	110.25	4.88%
2009-07-28	0	0.082	0.082	0.086	0.082	0.085	2,260,000	190,760	0.0844	110.6	110.6	116.0	110.6	114.6	1,676	113.82	-2.38%
2009-07-27	0	0.084	0.083	0.085	0.082	0.090	7,431,000	637,640	0.0858	113.3	111.9	114.6	110.6	121.4	5,511	115.71	6.33%
2009-07-24	0	0.079	0.079	0.082	0.079	0.079	240,000	18,960	0.0790	106.5	106.5	110.6	106.5	106.5	178	106.53	1.28%
2009-07-23	0	0.078	0.076	0.080	0.078	0.080	2,000,000	157,600	0.0788	105.2	102.5	107.9	105.2	107.9	1,483	106.26	-2.50%
2009-07-22	0	0.080	0.074	0.080	0.074	0.080	1,000,000	79,100	0.0791	107.9	99.79	107.9	99.79	107.9	742	106.67	14.29%
2009-07-21	0	0.070	0.070	0.075	-	-	0	0	-	94.40	94.40	101.1	-	-	0	-	0.00%
2009-07-20	0	0.070	0.070	0.078	0.070	0.070	226,000	15,760	0.0697	94.40	94.40	105.2	94.40	94.40	168	94.038	-2.78%
2009-07-17	0	0.072	0.072	0.078	0.072	0.075	280,000	20,460	0.0731	97.09	97.09	105.2	97.09	101.1	208	98.538	-4.00%
2009-07-16	0	0.075	0.073	0.075	0.073	0.082	320,000	24,900	0.0778	101.1	98.44	101.1	98.44	110.6	237	104.93	-3.85%
2009-07-15	0	0.078	0.070	0.078	0.070	0.078	645,000	46,740	0.0725	105.2	94.40	105.2	94.40	105.2	478	97.720	11.43%
2009-07-14	0	0.070	0.070	0.073	0.069	0.070	1,100,000	76,180	0.0693	94.40	94.40	98.44	93.05	94.40	816	93.391	1.45%
2009-07-13	0	0.069	0.069	0.074	0.069	0.069	920,000	63,480	0.0690	93.05	93.05	99.79	93.05	93.05	682	93.048	0.00%
2009-07-10	0	0.069	0.069	0.073	0.069	0.069	212,000	14,520	0.0685	93.05	93.05	98.44	93.05	93.05	157	92.361	0.00%
2009-07-09	0	0.069	0.069	0.075	0.068	0.068	560,000	38,080	0.0680	93.05	93.05	101.1	91.70	91.70	415	91.699	0.00%
2009-07-08	0	0.069	0.069	0.073	0.068	0.069	500,000	34,300	0.0686	93.05	93.05	98.44	91.70	93.05	371	92.508	0.00%
2009-07-07	0	0.069	0.069	0.074	0.068	0.070	840,000	57,620	0.0686	93.05	93.05	99.79	91.70	94.40	623	92.502	2.99%
2009-07-06	0	0.067	0.067	0.073	-	-	0	0	-	90.35	90.35	98.44	-	-	0	-	3.08%
2009-07-03	0	0.065	0.065	0.070	0.065	0.072	1,300,000	86,040	0.0662	87.65	87.65	94.40	87.65	97.09	964	89.251	-10.96%
2009-07-02	0	0.073	0.062	0.073	0.068	0.073	240,000	17,420	0.0726	98.44	83.61	98.44	91.70	98.44	178	97.880	8.96%
2009-06-30	0	0.067	0.062	0.070	-	-	0	0	-	90.35	83.61	94.40	-	-	0	-	0.00%
2009-06-29	0	0.067	0.062	0.074	-	-	0	0	-	90.35	83.61	99.79	-	-	0	-	0.00%
2009-06-26	0	0.067	0.064	0.072	0.067	0.067	156,000	10,340	0.0663	90.35	86.31	97.09	90.35	90.35	116	89.382	-8.22%
2009-06-25	0	0.073	0.066	0.075	0.064	0.075	1,720,000	116,080	0.0675	98.44	89.00	101.1	86.31	101.1	1,275	91.009	5.80%
2009-06-24	0	0.069	0.067	0.072	0.069	0.070	1,020,000	70,480	0.0691	93.05	90.35	97.09	93.05	94.40	756	93.180	-11.54%
2009-06-23	0	0.078	0.072	0.078	0.058	0.082	2,880,000	207,580	0.0721	105.2	97.09	105.2	78.21	110.6	2,136	97.196	25.81%
2009-06-22	0	0.062	0.058	0.062	0.058	0.062	440,000	26,780	0.0609	83.61	78.21	83.61	78.21	83.61	326	82.076	0.00%
2009-06-19	0	0.062	0.057	0.065	-	-	0	0	-	83.61	76.87	87.65	-	-	0	-	0.00%
2009-06-18	0	0.062	0.057	0.064	-	-	0	0	-	83.61	76.87	86.31	-	-	0	-	0.00%
2009-06-17	0	0.062	0.062	0.065	0.055	0.061	458,000	27,086	0.0591	83.61	83.61	87.65	74.17	82.26	340	79.751	3.33%
2009-06-16	0	0.060	0.055	0.065	-	-	1,000	48	0.0480	80.91	74.17	87.65	-	-	1	64.729	0.00%
2009-06-15	0	0.060	0.059	0.060	0.060	0.065	1,964,000	121,008	0.0616	80.91	79.56	80.91	80.91	87.65	1,456	83.086	-7.69%
2009-06-12	0	0.065	0.061	0.075	-	-	0	0	-	87.65	82.26	101.1	-	-	0	-	0.00%
2009-06-11	0	0.065	0.061	0.075	0.065	0.065	140,000	9,100	0.0650	87.65	82.26	101.1	87.65	87.65	104	87.654	0.00%
2009-06-10	0	0.065	0.065	0.078	0.065	0.065	420,000	27,300	0.0650	87.65	87.65	105.2	87.65	87.65	311	87.654	0.00%
2009-06-09	0	0.065	0.064	0.065	0.062	0.065	1,240,000	77,480	0.0625	87.65	86.31	87.65	83.61	87.65	920	84.261	-1.52%
2009-06-08	0	0.066	0.065	0.068	0.065	0.068	800,000	52,620	0.0658	89.00	87.65	91.70	87.65	91.70	593	88.699	-2.94%
2009-06-05	0	0.068	0.068	0.076	0.063	0.079	3,490,000	249,360	0.0714	91.70	91.70	102.5	84.96	106.5	2,588	96.351	7.94%
2009-06-04	0	0.063	0.062	0.065	0.058	0.063	599,000	36,630	0.0612	84.96	83.61	87.65	78.21	84.96	444	82.464	-3.08%
2009-06-03	0	0.065	0.063	0.067	0.063	0.063	50,000	3,120	0.0624	87.65	84.96	90.35	84.96	84.96	37	84.147	-7.14%
2009-06-02	0	0.070	0.065	0.070	0.058	0.072	5,093,000	329,134	0.0646	94.40	87.65	94.40	78.21	97.09	3,777	87.148	-6.67%
2009-06-01	0	0.075	0.058	0.075	0.075	0.075	100,000	7,500	0.0750	101.1	78.21	101.1	101.1	101.1	74	101.14	7.14%
2009-05-29	0	0.070	0.057	0.075	-	-	0	0	-	94.40	76.87	101.1	-	-	0	-	0.00%
2009-05-27	0	0.070	0.058	0.075	-	-	0	0	-	94.40	78.21	101.1	-	-	0	-	0.00%
2009-05-26	0	0.070	0.060	0.075	-	-	0	0	-	94.40	80.91	101.1	-	-	0	-	0.00%
2009-05-25	0	0.070	0.055	0.074	-	-	0	0	-	94.40	74.17	99.79	-	-	0	-	0.00%
2009-05-22	0	0.070	0.056	0.075	-	-	0	0	-	94.40	75.52	101.1	-	-	0	-	0.00%
2009-05-21	0	0.070	0.065	0.075	-	-	6,000	330	0.0550	94.40	87.65	101.1	-	-	4	74.168	0.00%
2009-05-20	0	0.070	0.068	0.074	0.068	0.075	1,414,000	100,700	0.0712	94.40	91.70	99.79	91.70	101.1	1,049	96.036	-5.41%
2009-05-19	0	0.074	0.073	0.078	0.074	0.083	5,905,000	456,650	0.0773	99.79	98.44	105.2	99.79	111.9	4,379	104.28	-10.84%
2009-05-18	0	0.083	0.087	0.090	0.070	0.083	2,360,000	181,200	0.0768	111.9	117.3	121.4	94.40	111.9	1,750	103.54	23.88%
2009-05-15	0	0.067	0.063	0.068	0.063	0.067	1,900,000	121,540	0.0640	90.35	84.96	91.70	84.96	90.35	1,409	86.262	11.67%
2009-05-14	0	0.060	0.060	0.070	0.051	0.064	3,480,000	202,300	0.0581	80.91	80.91	94.40	68.77	86.31	2,581	78.392	13.21%
2009-05-13	0	0.053	0.053	0.063	0.041	0.064	2,240,000	120,940	0.0540	71.47	71.47	84.96	55.29	86.31	1,661	72.808	-15.87%
2009-05-12	0	0.063	0.044	0.063	0.063	0.063	260,000	14,180	0.0545	84.96	59.33	84.96	84.96	84.96	193	73.546	50.00%
2009-05-11	0	0.042	0.041	0.058	0.040	0.042	1,080,000	44,960	0.0416	56.64	55.29	78.21	53.94	56.64	801	56.138	5.00%
2009-05-08	0	0.040	0.040	0.048	0.038	0.038	40,000	1,520	0.0380	53.94	53.94	64.73	51.24	51.24	30	51.244	0.00%
2009-05-07	0	0.040	0.037	0.060	0.040	0.040	1,020,000	40,800	0.0400	53.94	49.90	80.91	53.94	53.94	756	53.941	0.00%
2009-05-06	0	0.040	0.039	0.050	0.037	0.040	260,000	10,220	0.0393	53.94	52.59	67.43	49.90	53.94	193	53.007	-9.09%
2009-05-05	0	0.044	0.037	0.050	-	-	0	0	-	59.33	49.90	67.43	-	-	0	-	0.00%
2009-05-04	0	0.044	0.037	0.044	0.044	0.044	366,000	15,582	0.0426	59.33	49.90	59.33	59.33	59.33	271	57.411	15.79%
2009-04-30	0	0.038	0.037	0.044	-	-	0	0	-	51.24	49.90	59.33	-	-	0	-	0.00%
2009-04-29	0	0.038	0.037	0.043	-	-	0	0	-	51.24	49.90	57.99	-	-	0	-	0.00%
2009-04-28	0	0.038	0.038	0.046	0.038	0.038	220,000	8,760	0.0398	51.24	51.24	62.03	51.24	51.24	163	53.695	-5.00%
2009-04-27	0	0.040	0.040	0.044	0.040	0.040	200,000	8,000	0.0400	53.94	53.94	59.33	53.94	53.94	148	53.941	-4.76%
2009-04-24	0	0.042	0.041	0.045	0.040	0.045	2,520,000	103,760	0.0412	56.64	55.29	60.68	53.94	60.68	1,869	55.525	-6.67%
2009-04-23	0	0.045	0.040	-	-	-	0	0	-	60.68	53.94	-	-	-	0	-	0.00%
2009-04-22	0	0.045	0.033	0.050	-	-	0	0	-	60.68	44.50	67.43	-	-	0	-	0.00%
2009-04-21	0	0.045	0.038	0.050	-	-	0	0	-	60.68	51.24	67.43	-	-	0	-	0.00%
2009-04-20	0	0.045	0.037	0.045	-	-	0	0	-	60.68	49.90	60.68	-	-	0	-	0.00%
2009-04-17	0	0.045	0.045	0.050	0.045	0.045	640,000	28,800	0.0450	60.68	60.68	67.43	60.68	60.68	475	60.683	0.00%
2009-04-16	0	0.045	0.040	0.045	-	-	0	0	-	60.68	53.94	60.68	-	-	0	-	0.00%
2009-04-15	0	0.045	0.030	0.045	0.045	0.045	100,000	4,500	0.0450	60.68	40.46	60.68	60.68	60.68	74	60.683	0.00%
2009-04-14	0	0.045	0.035	0.045	0.045	0.045	800,000	36,000	0.0450	60.68	47.20	60.68	60.68	60.68	593	60.683	7.14%
2009-04-09	0	0.042	0.038	0.044	-	-	0	0	-	56.64	51.24	59.33	-	-	0	-	0.00%
2009-04-08	0	0.042	0.038	0.042	0.042	0.042	100,000	4,200	0.0420	56.64	51.24	56.64	56.64	56.64	74	56.638	0.00%
2009-04-07	0	0.042	0.033	0.042	0.042	0.042	200,000	8,000	0.0400	56.64	44.50	56.64	56.64	56.64	148	53.941	5.00%
2009-04-06	0	0.040	0.035	0.042	-	-	0	0	-	53.94	47.20	56.64	-	-	0	-	0.00%
2009-04-03	0	0.040	0.035	0.044	0.040	0.042	280,000	11,320	0.0404	53.94	47.20	59.33	53.94	56.64	208	54.519	-4.76%
2009-04-02	0	0.042	0.034	0.042	-	-	0	0	-	56.64	45.85	56.64	-	-	0	-	0.00%
2009-04-01	0	0.042	0.033	0.042	-	-	0	0	-	56.64	44.50	56.64	-	-	0	-	0.00%
2009-03-31	0	0.042	0.032	0.042	-	-	0	0	-	56.64	43.15	56.64	-	-	0	-	0.00%
2009-03-30	0	0.042	0.034	0.042	-	-	0	0	-	56.64	45.85	56.64	-	-	0	-	0.00%
2009-03-27	0	0.042	0.033	0.042	-	-	0	0	-	56.64	44.50	56.64	-	-	0	-	0.00%
2009-03-26	0	0.042	0.032	0.042	-	-	4,400	88	0.0200	56.64	43.15	56.64	-	-	3	26.970	-4.55%
2009-03-25	0	0.044	0.034	0.047	0.040	0.044	40,000	1,680	0.0420	59.33	45.85	63.38	53.94	59.33	30	56.638	10.00%
2009-03-24	0	0.040	0.030	0.040	-	-	0	0	-	53.94	40.46	53.94	-	-	0	-	0.00%
2009-03-23	0	0.040	0.033	0.040	-	-	0	0	-	53.94	44.50	53.94	-	-	0	-	0.00%
2009-03-20	0	0.040	0.031	0.040	-	-	0	0	-	53.94	41.80	53.94	-	-	0	-	-6.98%
2009-03-19	0	0.043	0.032	0.050	-	-	0	0	-	57.99	43.15	67.43	-	-	0	-	0.00%
2009-03-18	0	0.043	0.030	0.043	-	-	0	0	-	57.99	40.46	57.99	-	-	0	-	0.00%
2009-03-17	0	0.043	0.031	0.045	-	-	0	0	-	57.99	41.80	60.68	-	-	0	-	0.00%
2009-03-16	0	0.043	0.030	0.045	-	-	9,000	225	0.0250	57.99	40.46	60.68	-	-	7	33.713	0.00%
2009-03-13	0	0.043	0.033	-	0.034	0.043	3,720,000	129,420	0.0348	57.99	44.50	-	45.85	57.99	2,759	46.915	16.22%
2009-03-12	0	0.037	0.030	0.037	0.032	0.037	1,374,612	43,941	0.0320	49.90	40.46	49.90	43.15	49.90	1,019	43.107	2.78%
2009-03-11	0	0.036	0.030	0.037	0.036	0.037	1,240,000	44,680	0.0360	48.55	40.46	49.90	48.55	49.90	920	48.590	-2.70%
2009-03-10	0	0.037	0.035	0.038	0.035	0.037	1,110,126	39,625	0.0357	49.90	47.20	51.24	47.20	49.90	823	48.134	-13.95%
2009-03-09	0	0.043	0.033	0.043	-	-	0	0	-	57.99	44.50	57.99	-	-	0	-	-4.44%
2009-03-06	0	0.045	0.031	0.045	-	-	0	0	-	60.68	41.80	60.68	-	-	0	-	0.00%
2009-03-05	0	0.045	0.037	0.050	-	-	0	0	-	60.68	49.90	67.43	-	-	0	-	0.00%
2009-03-04	0	0.045	0.034	0.050	-	-	0	0	-	60.68	45.85	67.43	-	-	0	-	0.00%
2009-03-03	0	0.045	0.031	0.050	-	-	19,874	576	0.0290	60.68	41.80	67.43	-	-	15	39.083	0.00%
2009-03-02	0	0.045	0.032	0.050	-	-	0	0	-	60.68	43.15	67.43	-	-	0	-	0.00%
2009-02-27	0	0.045	0.035	0.048	-	-	2,000	48	0.0240	60.68	47.20	64.73	-	-	1	32.364	0.00%
2009-02-26	0	0.045	0.033	0.050	-	-	0	0	-	60.68	44.50	67.43	-	-	0	-	0.00%
2009-02-25	0	0.045	0.032	0.045	-	-	0	0	-	60.68	43.15	60.68	-	-	0	-	0.00%
2009-02-24	0	0.045	0.032	0.045	0.045	0.045	20,000	900	0.0450	60.68	43.15	60.68	60.68	60.68	15	60.683	15.38%
2009-02-23	0	0.039	0.036	0.040	-	-	380,000	13,680	0.0360	52.59	48.55	53.94	-	-	282	48.547	0.00%
2009-02-20	0	0.039	0.036	0.039	0.036	0.039	2,840,000	102,360	0.0360	52.59	48.55	52.59	48.55	52.59	2,106	48.604	-2.50%
2009-02-19	0	0.040	0.036	0.040	0.040	0.040	1,200,000	48,000	0.0400	53.94	48.55	53.94	53.94	53.94	890	53.941	2.56%
2009-02-18	0	0.039	0.036	0.045	-	-	0	0	-	52.59	48.55	60.68	-	-	0	-	0.00%
2009-02-17	0	0.039	0.036	0.039	0.036	0.039	1,620,000	58,820	0.0363	52.59	48.55	52.59	48.55	52.59	1,201	48.963	2.63%
2009-02-16	0	0.038	0.037	0.038	0.036	0.038	3,983,600	150,528	0.0378	51.24	49.90	51.24	48.55	51.24	2,954	50.956	-5.00%
2009-02-13	0	0.040	0.038	0.040	0.040	0.040	1,320,000	52,800	0.0400	53.94	51.24	53.94	53.94	53.94	979	53.941	-6.98%
2009-02-12	0	0.043	0.038	0.042	0.043	0.043	200,000	8,600	0.0430	57.99	51.24	56.64	57.99	57.99	148	57.986	10.26%
2009-02-11	0	0.039	0.030	0.044	-	-	0	0	-	52.59	40.46	59.33	-	-	0	-	0.00%
2009-02-10	0	0.039	0.044	0.045	-	-	0	0	-	52.59	59.33	60.68	-	-	0	-	0.00%
2009-02-09	0	0.039	0.035	0.039	0.039	0.039	1,100,000	42,900	0.0390	52.59	47.20	52.59	52.59	52.59	816	52.592	2.63%
2009-02-06	0	0.038	0.036	0.038	0.037	0.038	1,280,000	47,440	0.0371	51.24	48.55	51.24	49.90	51.24	949	49.979	-2.56%
2009-02-05	0	0.039	0.033	0.039	0.035	0.039	1,300,000	50,620	0.0389	52.59	44.50	52.59	47.20	52.59	964	52.509	-2.50%
2009-02-04	0	0.040	0.035	0.040	-	-	0	0	-	53.94	47.20	53.94	-	-	0	-	0.00%
2009-02-03	0	0.040	0.038	0.040	0.038	0.040	3,200,000	125,600	0.0393	53.94	51.24	53.94	51.24	53.94	2,373	52.929	5.26%
2009-02-02	0	0.038	0.036	0.038	0.036	0.038	1,940,000	72,120	0.0372	51.24	48.55	51.24	48.55	51.24	1,439	50.131	-9.52%
2009-01-30	0	0.042	0.038	0.042	0.039	0.045	1,140,000	48,700	0.0427	56.64	51.24	56.64	52.59	60.68	845	57.608	-6.67%
2009-01-29	0	0.045	0.038	0.045	0.040	0.045	1,320,000	53,000	0.0402	60.68	51.24	60.68	53.94	60.68	979	54.145	4.65%
2009-01-23	0	0.043	0.037	0.044	0.037	0.043	2,320,000	85,960	0.0371	57.99	49.90	59.33	49.90	57.99	1,720	49.965	16.22%
2009-01-22	0	0.037	0.035	0.037	0.037	0.037	2,020,000	74,740	0.0370	49.90	47.20	49.90	49.90	49.90	1,498	49.895	-7.50%
2009-01-21	0	0.040	0.030	0.040	0.040	0.040	2,100,000	84,000	0.0400	53.94	40.46	53.94	53.94	53.94	1,557	53.941	-9.09%
2009-01-20	0	0.044	0.035	0.044	0.044	0.044	1,100,000	48,400	0.0440	59.33	47.20	59.33	59.33	59.33	816	59.335	-2.22%
2009-01-19	0	0.045	0.039	0.045	0.045	0.046	3,140,000	141,440	0.0450	60.68	52.59	60.68	60.68	62.03	2,328	60.743	-2.17%
2009-01-16	0	0.046	0.030	0.046	-	-	0	0	-	62.03	40.46	62.03	-	-	0	-	0.00%
2009-01-15	0	0.046	0.038	0.046	-	-	0	0	-	62.03	51.24	62.03	-	-	0	-	0.00%
2009-01-14	0	0.046	0.030	0.046	0.046	0.046	20,000	920	0.0460	62.03	40.46	62.03	62.03	62.03	15	62.032	2.22%
2009-01-13	0	0.045	0.038	0.050	-	-	0	0	-	60.68	51.24	67.43	-	-	0	-	0.00%
2009-01-12	0	0.045	0.040	0.045	0.040	0.045	220,000	9,000	0.0409	60.68	53.94	60.68	53.94	60.68	163	55.167	0.00%
2009-01-09	0	0.045	0.040	0.053	0.045	0.045	300,000	13,500	0.0450	60.68	53.94	71.47	60.68	60.68	222	60.683	-11.76%
2009-01-08	0	0.051	0.044	0.065	0.045	0.051	740,000	34,140	0.0461	68.77	59.33	87.65	60.68	68.77	549	62.214	13.33%
2009-01-07	0	0.045	0.040	0.045	0.045	0.045	780,000	35,100	0.0450	60.68	53.94	60.68	60.68	60.68	578	60.683	0.00%
2009-01-06	0	0.045	0.034	0.045	0.030	0.045	440,000	16,000	0.0364	60.68	45.85	60.68	40.46	60.68	326	49.037	0.00%
2009-01-05	0	0.045	0.032	0.045	-	-	0	0	-	60.68	43.15	60.68	-	-	0	-	0.00%
2009-01-02	0	0.045	0.031	0.045	0.045	0.045	20,000	900	0.0450	60.68	41.80	60.68	60.68	60.68	15	60.683	12.50%
2008-12-31	0	0.040	0.027	0.045	-	-	0	0	-	53.94	36.41	60.68	-	-	0	-	0.00%
2008-12-30	0	0.040	0.028	0.044	-	-	0	0	-	53.94	37.76	59.33	-	-	0	-	0.00%
2008-12-29	0	0.040	0.030	0.045	0.040	0.040	180,000	7,200	0.0400	53.94	40.46	60.68	53.94	53.94	133	53.941	0.00%
2008-12-24	0	0.040	0.021	0.045	-	-	0	0	-	53.94	28.32	60.68	-	-	0	-	0.00%
2008-12-23	0	0.040	0.029	0.045	-	-	0	0	-	53.94	39.11	60.68	-	-	0	-	0.00%
2008-12-22	0	0.040	0.027	0.044	-	-	0	0	-	53.94	36.41	59.33	-	-	0	-	0.00%
2008-12-19	0	0.040	0.029	0.044	-	-	0	0	-	53.94	39.11	59.33	-	-	0	-	0.00%
2008-12-18	0	0.040	0.027	0.045	0.040	0.040	500,000	20,000	0.0400	53.94	36.41	60.68	53.94	53.94	371	53.941	0.00%
2008-12-17	0	0.040	0.026	0.040	-	-	0	0	-	53.94	35.06	53.94	-	-	0	-	0.00%
2008-12-16	0	0.040	0.024	0.044	-	-	0	0	-	53.94	32.36	59.33	-	-	0	-	0.00%
2008-12-15	0	0.040	0.028	0.040	-	-	0	0	-	53.94	37.76	53.94	-	-	0	-	0.00%
2008-12-12	0	0.040	0.031	0.040	-	-	0	0	-	53.94	41.80	53.94	-	-	0	-	-9.09%
2008-12-11	0	0.044	0.028	0.044	-	-	10,000	200	0.0200	59.33	37.76	59.33	-	-	7	26.970	0.00%
2008-12-10	0	0.044	0.027	0.045	-	-	0	0	-	59.33	36.41	60.68	-	-	0	-	0.00%
2008-12-09	0	0.044	0.032	0.044	-	-	0	0	-	59.33	43.15	59.33	-	-	0	-	-2.22%
2008-12-08	0	0.045	0.030	0.045	0.030	0.045	900,000	28,500	0.0317	60.68	40.46	60.68	40.46	60.68	667	42.703	28.57%
2008-12-05	0	0.035	0.030	0.035	0.030	0.035	890,000	26,800	0.0301	47.20	40.46	47.20	40.46	47.20	660	40.607	0.00%
2008-12-04	0	0.035	0.029	0.035	-	-	0	0	-	47.20	39.11	47.20	-	-	0	-	-12.50%
2008-12-03	0	0.040	0.026	0.045	-	-	0	0	-	53.94	35.06	60.68	-	-	0	-	0.00%
2008-12-02	0	0.040	0.020	0.040	-	-	0	0	-	53.94	26.97	53.94	-	-	0	-	-11.11%
2008-12-01	0	0.045	0.017	0.045	0.045	0.045	100,000	4,500	0.0450	60.68	22.92	60.68	60.68	60.68	74	60.683	12.50%
2008-11-28	0	0.040	0.030	0.044	0.040	0.040	60,000	2,400	0.0400	53.94	40.46	59.33	53.94	53.94	44	53.941	0.00%
2008-11-27	0	0.040	0.021	0.043	-	-	8,200	123	0.0150	53.94	28.32	57.99	-	-	6	20.228	-9.09%
2008-11-26	0	0.044	0.026	0.044	0.044	0.044	20,000	880	0.0440	59.33	35.06	59.33	59.33	59.33	15	59.335	0.00%
2008-11-25	0	0.044	0.017	0.045	-	-	0	0	-	59.33	22.92	60.68	-	-	0	-	0.00%
2008-11-24	0	0.044	0.017	0.045	-	-	0	0	-	59.33	22.92	60.68	-	-	0	-	0.00%
2008-11-21	0	0.044	0.021	0.045	-	-	0	0	-	59.33	28.32	60.68	-	-	0	-	0.00%
2008-11-20	0	0.044	0.025	0.044	-	-	0	0	-	59.33	33.71	59.33	-	-	0	-	-2.22%
2008-11-19	0	0.045	0.028	0.045	-	-	0	0	-	60.68	37.76	60.68	-	-	0	-	0.00%
2008-11-18	0	0.045	0.027	0.045	0.045	0.045	20,000	900	0.0450	60.68	36.41	60.68	60.68	60.68	15	60.683	12.50%
2008-11-17	0	0.040	0.022	0.044	-	-	0	0	-	53.94	29.67	59.33	-	-	0	-	0.00%
2008-11-14	0	0.040	0.028	0.040	0.028	0.040	260,000	7,520	0.0289	53.94	37.76	53.94	37.76	53.94	193	39.003	17.65%
2008-11-13	0	0.034	0.027	0.040	-	-	0	0	-	45.85	36.41	53.94	-	-	0	-	0.00%
2008-11-12	0	0.034	0.024	0.045	-	-	0	0	-	45.85	32.36	60.68	-	-	0	-	0.00%
2008-11-11	0	0.034	0.027	0.034	-	-	0	0	-	45.85	36.41	45.85	-	-	0	-	-2.86%
2008-11-10	0	0.035	0.026	0.045	0.033	0.035	320,000	11,000	0.0344	47.20	35.06	60.68	44.50	47.20	237	46.355	16.67%
2008-11-07	0	0.030	0.026	0.033	-	-	0	0	-	40.46	35.06	44.50	-	-	0	-	0.00%
2008-11-06	0	0.030	0.026	0.031	0.030	0.030	20,000	600	0.0300	40.46	35.06	41.80	40.46	40.46	15	40.455	15.38%
2008-11-05	0	0.026	0.026	0.032	0.026	0.032	240,000	6,760	0.0282	35.06	35.06	43.15	35.06	43.15	178	37.983	-18.75%
2008-11-04	0	0.032	0.027	0.032	0.027	0.032	40,000	1,180	0.0295	43.15	36.41	43.15	36.41	43.15	30	39.781	0.00%
2008-11-03	0	0.032	0.026	0.032	0.026	0.033	420,000	11,600	0.0276	43.15	35.06	43.15	35.06	44.50	311	37.245	-13.51%
2008-10-31	0	0.037	0.025	0.037	0.027	0.037	280,000	7,760	0.0277	49.90	33.71	49.90	36.41	49.90	208	37.373	32.14%
2008-10-30	0	0.028	0.025	0.029	0.023	0.036	180,000	4,840	0.0269	37.76	33.71	39.11	31.02	48.55	133	36.260	-20.00%
2008-10-29	0	0.035	0.023	0.035	0.023	0.037	660,000	18,940	0.0287	47.20	31.02	47.20	31.02	49.90	489	38.698	16.67%
2008-10-28	0	0.030	0.025	0.030	-	-	20,000	380	0.0190	40.46	33.71	40.46	-	-	15	25.622	-23.08%
2008-10-27	0	0.039	0.023	0.039	0.023	0.039	1,500,000	38,280	0.0255	52.59	31.02	52.59	31.02	52.59	1,112	34.414	-9.30%
2008-10-24	0	0.043	0.026	0.043	0.030	0.043	73,600	2,332	0.0317	57.99	35.06	57.99	40.46	57.99	55	42.727	2.38%
2008-10-23	0	0.042	0.030	0.042	-	-	0	0	-	56.64	40.46	56.64	-	-	0	-	-4.55%
2008-10-22	0	0.044	0.026	0.044	-	-	0	0	-	59.33	35.06	59.33	-	-	0	-	-4.35%
2008-10-21	0	0.046	0.030	0.050	-	-	0	0	-	62.03	40.46	67.43	-	-	0	-	0.00%
2008-10-20	0	0.046	0.034	0.050	-	-	0	0	-	62.03	45.85	67.43	-	-	0	-	0.00%
2008-10-17	0	0.046	0.034	0.054	-	-	0	0	-	62.03	45.85	72.82	-	-	0	-	0.00%
2008-10-16	0	0.046	0.030	0.054	-	-	11,000	220	0.0200	62.03	40.46	72.82	-	-	8	26.970	0.00%
2008-10-15	0	0.046	0.038	0.046	0.038	0.047	80,000	3,220	0.0403	62.03	51.24	62.03	51.24	63.38	59	54.278	-2.13%
2008-10-14	0	0.047	0.031	0.047	-	-	0	0	-	63.38	41.80	63.38	-	-	0	-	0.00%
2008-10-13	0	0.047	0.040	0.047	0.040	0.047	70,000	2,840	0.0406	63.38	53.94	63.38	53.94	63.38	52	54.711	6.82%
2008-10-10	0	0.044	0.034	0.044	0.034	0.045	80,000	2,940	0.0368	59.33	45.85	59.33	45.85	60.68	59	49.558	10.00%
2008-10-09	0	0.040	0.038	0.055	-	-	0	0	-	53.94	51.24	74.17	-	-	0	-	0.00%
2008-10-08	0	0.040	0.042	0.043	0.040	0.043	1,922,000	78,920	0.0411	53.94	56.64	57.99	53.94	57.99	1,425	55.372	-20.00%
2008-10-06	0	0.050	0.046	0.050	0.046	0.050	1,240,000	58,000	0.0468	67.43	62.03	67.43	62.03	67.43	920	63.076	0.00%
2008-10-03	0	0.050	0.047	0.050	0.050	0.050	500,000	25,000	0.0500	67.43	63.38	67.43	67.43	67.43	371	67.426	-7.41%
2008-10-02	0	0.054	0.045	0.054	0.050	0.054	1,020,000	51,080	0.0501	72.82	60.68	72.82	67.43	72.82	756	67.532	3.85%
2008-09-30	0	0.052	0.050	0.052	0.050	0.053	723,200	38,028	0.0526	70.12	67.43	70.12	67.43	71.47	536	70.909	-5.45%
2008-09-29	0	0.055	0.050	0.055	0.048	0.055	3,340,000	171,720	0.0514	74.17	67.43	74.17	64.73	74.17	2,477	69.331	3.77%
2008-09-26	0	0.053	0.052	0.060	0.053	0.053	862,000	45,676	0.0530	71.47	70.12	80.91	71.47	71.47	639	71.456	0.00%
2008-09-25	0	0.053	0.053	0.066	0.052	0.053	640,000	33,800	0.0528	71.47	71.47	89.00	70.12	71.47	475	71.219	6.00%
2008-09-24	0	0.050	0.049	0.050	0.050	0.053	1,280,000	64,720	0.0506	67.43	66.08	67.43	67.43	71.47	949	68.184	0.00%
2008-09-23	0	0.050	0.045	0.051	0.047	0.052	2,020,000	98,420	0.0487	67.43	60.68	68.77	63.38	70.12	1,498	65.703	0.00%
2008-09-22	0	0.050	0.038	0.050	-	-	0	0	-	67.43	51.24	67.43	-	-	0	-	0.00%
2008-09-19	0	0.050	0.043	0.050	0.044	0.050	620,000	29,680	0.0479	67.43	57.99	67.43	59.33	67.43	460	64.555	11.11%
2008-09-18	0	0.045	0.037	0.045	0.036	0.046	2,770,000	106,440	0.0384	60.68	49.90	60.68	48.55	62.03	2,054	51.818	12.50%
2008-09-17	0	0.040	0.033	0.042	0.036	0.050	1,200,000	45,500	0.0379	53.94	44.50	56.64	48.55	67.43	890	51.131	-14.89%
2008-09-16	0	0.047	0.038	0.047	0.040	0.049	1,620,000	65,980	0.0407	63.38	51.24	63.38	53.94	66.08	1,201	54.923	-6.00%
2008-09-12	0	0.050	0.044	0.050	0.044	0.050	40,000	1,880	0.0470	67.43	59.33	67.43	59.33	67.43	30	63.380	0.00%
2008-09-11	0	0.050	0.043	0.050	0.042	0.052	4,020,000	199,020	0.0495	67.43	57.99	67.43	56.64	70.12	2,981	66.762	-1.96%
2008-09-10	0	0.051	0.042	0.054	0.046	0.046	120,000	5,620	0.0468	68.77	56.64	72.82	62.03	62.03	89	63.156	4.08%
2008-09-09	0	0.049	0.044	0.058	-	-	0	0	-	66.08	59.33	78.21	-	-	0	-	0.00%
2008-09-08	0	0.049	0.045	0.049	0.042	0.049	440,000	18,820	0.0428	66.08	60.68	66.08	56.64	66.08	326	57.680	-2.00%
2008-09-05	0	0.050	0.043	0.058	-	-	0	0	-	67.43	57.99	78.21	-	-	0	-	0.00%
2008-09-04	0	0.050	0.044	0.056	0.043	0.050	1,060,000	46,000	0.0434	67.43	59.33	75.52	57.99	67.43	786	58.521	0.00%
2008-09-03	0	0.050	0.042	0.057	-	-	0	0	-	67.43	56.64	76.87	-	-	0	-	0.00%
2008-09-02	0	0.050	0.042	0.058	-	-	0	0	-	67.43	56.64	78.21	-	-	0	-	0.00%
2008-09-01	0	0.050	0.045	0.054	-	-	5,000	175	0.0350	67.43	60.68	72.82	-	-	4	47.198	0.00%
2008-08-29	0	0.050	0.045	0.050	0.043	0.050	260,000	11,880	0.0457	67.43	60.68	67.43	57.99	67.43	193	61.617	-9.09%
2008-08-28	0	0.055	0.036	0.055	-	-	0	0	-	74.17	48.55	74.17	-	-	0	-	0.00%
2008-08-27	0	0.055	0.044	0.055	0.045	0.055	120,000	5,800	0.0483	74.17	59.33	74.17	60.68	74.17	89	65.178	10.00%
2008-08-26	0	0.050	0.045	0.052	-	-	0	0	-	67.43	60.68	70.12	-	-	0	-	0.00%
2008-08-25	0	0.050	0.043	0.052	-	-	0	0	-	67.43	57.99	70.12	-	-	0	-	0.00%
2008-08-21	0	0.050	0.043	0.050	0.041	0.050	1,060,000	43,820	0.0413	67.43	57.99	67.43	55.29	67.43	786	55.747	11.11%
2008-08-20	0	0.045	0.042	0.049	0.045	0.045	20,000	900	0.0450	60.68	56.64	66.08	60.68	60.68	15	60.683	7.14%
2008-08-19	0	0.042	0.042	0.050	0.042	0.050	2,140,000	90,200	0.0421	56.64	56.64	67.43	56.64	67.43	1,587	56.839	-8.70%
2008-08-18	0	0.046	0.046	0.052	0.044	0.046	3,600,000	163,600	0.0454	62.03	62.03	70.12	59.33	62.03	2,670	61.283	-4.17%
2008-08-15	0	0.048	0.045	0.051	0.046	0.048	90,000	4,150	0.0461	64.73	60.68	68.77	62.03	64.73	67	62.182	-4.00%
2008-08-14	0	0.050	0.044	0.050	0.045	0.050	2,520,000	121,500	0.0482	67.43	59.33	67.43	60.68	67.43	1,869	65.018	8.70%
2008-08-13	0	0.046	0.043	0.050	-	-	0	0	-	62.03	57.99	67.43	-	-	0	-	0.00%
2008-08-12	0	0.046	0.042	0.050	-	-	0	0	-	62.03	56.64	67.43	-	-	0	-	0.00%
2008-08-11	0	0.046	0.042	0.050	-	-	0	0	-	62.03	56.64	67.43	-	-	0	-	0.00%
2008-08-08	0	0.046	0.046	0.049	0.045	0.046	4,800,000	219,600	0.0458	62.03	62.03	66.08	60.68	62.03	3,559	61.695	-8.00%
2008-08-07	0	0.050	0.047	0.050	0.047	0.050	2,040,000	99,980	0.0490	67.43	63.38	67.43	63.38	67.43	1,513	66.091	0.00%
2008-08-05	0	0.050	0.049	0.051	0.050	0.050	15,900,000	795,000	0.0500	67.43	66.08	68.77	67.43	67.43	11,791	67.426	-1.96%
2008-08-04	0	0.051	0.049	0.051	0.050	0.051	1,420,000	71,520	0.0504	68.77	66.08	68.77	67.43	68.77	1,053	67.920	-3.77%
2008-08-01	0	0.053	0.052	0.056	0.050	0.053	2,660,000	136,640	0.0514	71.47	70.12	75.52	67.43	71.47	1,973	69.271	3.92%
2008-07-31	0	0.051	0.051	0.059	0.050	0.051	1,705,000	86,400	0.0507	68.77	68.77	79.56	67.43	68.77	1,264	68.335	-13.56%
2008-07-30	0	0.059	0.056	0.060	-	-	7,000	350	0.0500	79.56	75.52	80.91	-	-	5	67.426	0.00%
2008-07-29	0	0.059	0.054	0.060	0.059	0.059	280,000	16,520	0.0590	79.56	72.82	80.91	79.56	79.56	208	79.562	0.00%
2008-07-28	0	0.059	0.057	0.061	0.059	0.061	1,380,000	83,680	0.0606	79.56	76.87	82.26	79.56	82.26	1,023	81.771	-3.28%
2008-07-25	0	0.061	0.053	0.061	0.056	0.061	163,000	9,610	0.0590	82.26	71.47	82.26	75.52	82.26	121	79.505	0.00%
2008-07-24	0	0.061	0.059	0.062	0.054	0.064	29,320,000	1,739,120	0.0593	82.26	79.56	83.61	72.82	86.31	21,742	79.987	-17.57%
2008-07-23	0	0.074	0.062	0.074	-	-	0	0	-	99.79	83.61	99.79	-	-	0	-	0.00%
2008-07-22	0	0.074	0.064	0.074	-	-	0	0	-	99.79	86.31	99.79	-	-	0	-	0.00%
2008-07-21	0	0.074	0.068	0.074	0.074	0.074	260,000	19,240	0.0740	99.79	91.70	99.79	99.79	99.79	193	99.790	0.00%
2008-07-18	0	0.074	0.063	0.075	-	-	0	0	-	99.79	84.96	101.1	-	-	0	-	0.00%
2008-07-17	0	0.074	0.069	0.074	-	-	0	0	-	99.79	93.05	99.79	-	-	0	-	0.00%
2008-07-16	0	0.074	0.071	0.074	0.074	0.074	400,000	29,600	0.0740	99.79	95.74	99.79	99.79	99.79	297	99.790	-5.13%
2008-07-15	0	0.078	0.069	0.078	-	-	0	0	-	105.2	93.05	105.2	-	-	0	-	0.00%
2008-07-14	0	0.078	0.073	0.079	0.073	0.078	220,000	16,160	0.0735	105.2	98.44	106.5	98.44	105.2	163	99.055	-4.88%
2008-07-11	0	0.082	0.076	0.082	-	-	0	0	-	110.6	102.5	110.6	-	-	0	-	0.00%
2008-07-10	0	0.082	0.070	0.083	-	-	0	0	-	110.6	94.40	111.9	-	-	0	-	0.00%
2008-07-09	0	0.082	0.076	0.082	0.081	0.082	200,000	16,360	0.0818	110.6	102.5	110.6	109.2	110.6	148	110.31	-2.38%
2008-07-08	0	0.084	0.077	0.084	0.073	0.085	280,000	21,360	0.0763	113.3	103.8	113.3	98.44	114.6	208	102.87	-1.18%
2008-07-07	0	0.085	0.078	0.085	-	-	0	0	-	114.6	105.2	114.6	-	-	0	-	0.00%
2008-07-04	0	0.085	0.076	0.085	0.075	0.089	80,000	6,280	0.0785	114.6	102.5	114.6	101.1	120.0	59	105.86	-4.49%
2008-07-03	0	0.089	0.075	0.090	-	-	0	0	-	120.0	101.1	121.4	-	-	0	-	0.00%
2008-07-02	0	0.089	0.077	0.090	-	-	0	0	-	120.0	103.8	121.4	-	-	0	-	0.00%
2008-06-30	0	0.089	0.077	0.089	0.085	0.089	60,000	5,180	0.0863	120.0	103.8	120.0	114.6	120.0	44	116.42	-1.11%
2008-06-27	0	0.090	0.080	0.090	0.090	0.090	20,000	1,800	0.0900	121.4	107.9	121.4	121.4	121.4	15	121.37	4.65%
2008-06-26	0	0.086	0.086	0.092	0.085	0.091	720,000	62,220	0.0864	116.0	116.0	124.1	114.6	122.7	534	116.53	1.18%
2008-06-25	0	0.085	0.085	0.088	0.085	0.090	360,000	31,600	0.0878	114.6	114.6	118.7	114.6	121.4	267	118.37	-7.61%
2008-06-24	0	0.092	0.080	0.092	-	-	0	0	-	124.1	107.9	124.1	-	-	0	-	0.00%
2008-06-23	0	0.092	0.082	0.092	-	-	0	0	-	124.1	110.6	124.1	-	-	0	-	-1.08%
2008-06-20	0	0.093	0.087	0.093	0.085	0.095	620,000	56,140	0.0905	125.4	117.3	125.4	114.6	128.1	460	122.11	-1.06%
2008-06-19	0	0.094	0.084	0.094	-	-	2,000	142	0.0710	126.8	113.3	126.8	-	-	1	95.745	0.00%
2008-06-18	0	0.094	0.084	0.095	0.084	0.095	346,000	31,024	0.0897	126.8	113.3	128.1	113.3	128.1	257	120.91	4.44%
2008-06-17	0	0.090	0.080	0.090	-	-	0	0	-	121.4	107.9	121.4	-	-	0	-	-1.10%
2008-06-16	0	0.091	0.080	0.091	0.081	0.091	40,000	3,440	0.0860	122.7	107.9	122.7	109.2	122.7	30	115.97	7.06%
2008-06-13	0	0.085	0.082	0.085	0.082	0.086	980,000	82,780	0.0845	114.6	110.6	114.6	110.6	116.0	727	113.91	0.00%
2008-06-12	1	-	-	-	-	-	0	0	-	114.6	-	-	-	-	0	-	0.00%
2008-06-11	1	-	-	-	-	-	0	0	-	114.6	-	-	-	-	0	-	0.00%
2008-06-10	1	-	-	-	-	-	0	0	-	114.6	-	-	-	-	0	-	0.00%
2008-06-06	0	0.085	0.080	0.085	0.080	0.085	920,000	74,800	0.0813	114.6	107.9	114.6	107.9	114.6	682	109.64	2.41%
2008-06-05	0	0.083	0.081	0.085	0.083	0.083	140,000	11,620	0.0830	111.9	109.2	114.6	111.9	111.9	104	111.93	2.47%
2008-06-04	0	0.081	0.080	0.087	0.081	0.081	740,000	59,940	0.0810	109.2	107.9	117.3	109.2	109.2	549	109.23	-4.71%
2008-06-03	0	0.085	0.082	0.085	0.084	0.085	260,000	21,900	0.0842	114.6	110.6	114.6	113.3	114.6	193	113.59	-2.30%
2008-06-02	0	0.087	0.085	0.087	-	-	0	0	-	117.3	114.6	117.3	-	-	0	-	0.00%
2008-05-30	0	0.087	0.084	0.088	-	-	0	0	-	117.3	113.3	118.7	-	-	0	-	0.00%
2008-05-29	0	0.087	0.082	0.087	0.087	0.087	20,000	1,740	0.0870	117.3	110.6	117.3	117.3	117.3	15	117.32	3.57%
2008-05-28	0	0.084	0.082	0.085	0.083	0.083	100,000	8,300	0.0830	113.3	110.6	114.6	111.9	111.9	74	111.93	0.00%
2008-05-27	0	0.084	0.083	0.090	0.083	0.088	1,480,000	125,640	0.0849	113.3	111.9	121.4	111.9	118.7	1,098	114.48	5.00%
2008-05-26	0	0.080	0.080	0.082	0.080	0.084	2,460,000	200,400	0.0815	107.9	107.9	110.6	107.9	113.3	1,824	109.85	-9.09%
2008-05-23	0	0.088	0.085	0.088	0.086	0.088	1,200,000	104,600	0.0872	118.7	114.6	118.7	116.0	118.7	890	117.55	2.33%
2008-05-22	0	0.086	0.086	0.089	0.086	0.090	80,000	7,120	0.0890	116.0	116.0	120.0	116.0	121.4	59	120.02	-2.27%
2008-05-21	0	0.088	0.086	0.088	0.088	0.088	1,400,000	123,200	0.0880	118.7	116.0	118.7	118.7	118.7	1,038	118.67	-2.22%
2008-05-20	0	0.090	0.088	0.092	0.088	0.090	1,380,000	123,100	0.0892	121.4	118.7	124.1	118.7	121.4	1,023	120.29	0.00%
2008-05-19	0	0.090	0.088	0.090	0.089	0.094	1,920,000	174,180	0.0907	121.4	118.7	121.4	120.0	126.8	1,424	122.34	-2.17%
2008-05-16	0	0.092	0.090	0.092	0.090	0.095	1,480,000	137,940	0.0932	124.1	121.4	124.1	121.4	128.1	1,098	125.69	2.22%
2008-05-15	0	0.090	0.090	0.093	0.088	0.090	3,110,000	273,800	0.0880	121.4	121.4	125.4	118.7	121.4	2,306	118.72	0.00%
2008-05-14	0	0.090	0.088	0.092	0.089	0.090	5,580,000	498,260	0.0893	121.4	118.7	124.1	120.0	121.4	4,138	120.41	-1.10%
2008-05-13	0	0.091	0.090	0.091	0.088	0.091	2,880,000	259,960	0.0903	122.7	121.4	122.7	118.7	122.7	2,136	121.72	1.11%
2008-05-09	0	0.090	0.089	0.090	0.090	0.090	1,200,000	108,000	0.0900	121.4	120.0	121.4	121.4	121.4	890	121.37	0.00%
2008-05-08	0	0.090	0.089	0.093	0.089	0.090	225,600	20,128	0.0892	121.4	120.0	125.4	120.0	121.4	167	120.31	1.12%
2008-05-07	0	0.089	0.089	0.090	0.089	0.091	2,064,800	185,592	0.0899	120.0	120.0	121.4	120.0	122.7	1,531	121.21	-5.32%
2008-05-06	0	0.094	0.091	0.094	0.094	0.094	225,000	21,080	0.0937	126.8	122.7	126.8	126.8	126.8	167	126.34	1.08%
2008-05-05	0	0.093	0.089	0.093	0.092	0.093	740,000	68,680	0.0928	125.4	120.0	125.4	124.1	125.4	549	125.16	1.09%
2008-05-02	0	0.092	0.091	0.092	0.092	0.092	1,100,000	101,200	0.0920	124.1	122.7	124.1	124.1	124.1	816	124.06	0.00%
2008-04-30	0	0.092	0.089	0.093	0.091	0.092	1,280,000	117,480	0.0918	124.1	120.0	125.4	122.7	124.1	949	123.77	1.10%
2008-04-29	0	0.091	0.089	0.091	0.090	0.091	2,500,000	225,500	0.0902	122.7	120.0	122.7	121.4	122.7	1,854	121.64	0.00%
2008-04-28	0	0.091	0.089	0.091	0.089	0.093	3,440,000	311,140	0.0904	122.7	120.0	122.7	120.0	125.4	2,551	121.97	-2.15%
2008-04-25	0	0.093	0.093	0.096	0.093	0.096	1,460,000	136,980	0.0938	125.4	125.4	129.5	125.4	129.5	1,083	126.52	2.20%
2008-04-24	0	0.091	0.091	0.096	0.090	0.094	1,560,000	144,140	0.0924	122.7	122.7	129.5	121.4	126.8	1,157	124.60	1.11%
2008-04-23	0	0.090	0.090	0.093	0.083	0.092	2,420,000	215,040	0.0889	121.4	121.4	125.4	111.9	124.1	1,795	119.83	-5.26%
2008-04-22	0	0.095	0.092	0.095	0.091	0.096	3,280,000	305,580	0.0932	128.1	124.1	128.1	122.7	129.5	2,432	125.63	-2.06%
2008-04-21	0	0.097	0.097	0.098	0.093	0.100	5,307,000	506,249	0.0954	130.8	130.8	132.2	125.4	134.9	3,935	128.64	2.11%
2008-04-18	0	0.095	0.095	0.098	0.094	0.095	1,080,000	102,500	0.0949	128.1	128.1	132.2	126.8	128.1	801	127.98	-2.06%
2008-04-17	0	0.097	0.092	0.097	0.092	0.098	325,000	30,965	0.0953	130.8	124.1	130.8	124.1	132.2	241	128.48	2.11%
2008-04-16	0	0.095	0.092	0.095	0.096	0.096	220,000	21,120	0.0960	128.1	124.1	128.1	129.5	129.5	163	129.46	4.40%
2008-04-15	0	0.091	0.091	0.092	0.091	0.093	2,840,000	261,040	0.0919	122.7	122.7	124.1	122.7	125.4	2,106	123.95	-2.15%
2008-04-14	0	0.093	0.093	0.094	0.092	0.100	6,720,000	628,720	0.0936	125.4	125.4	126.8	124.1	134.9	4,983	126.17	-10.58%
2008-04-11	0	0.104	0.103	0.105	0.094	0.118	36,120,000	3,916,780	0.1084	140.2	138.9	141.6	126.8	159.1	26,785	146.23	10.64%
2008-04-10	0	0.094	0.092	0.095	0.090	0.098	5,420,000	511,360	0.0943	126.8	124.1	128.1	121.4	132.2	4,019	127.23	-7.84%
2008-04-09	0	0.102	0.096	0.102	0.097	0.102	1,130,000	113,200	0.1002	137.5	129.5	137.5	130.8	137.5	838	135.09	0.00%
2008-04-08	0	0.102	0.100	0.102	0.098	0.102	1,600,000	159,320	0.0996	137.5	134.9	137.5	132.2	137.5	1,186	134.28	0.00%
2008-04-07	0	0.102	0.099	0.102	0.101	0.102	1,280,000	130,100	0.1016	137.5	133.5	137.5	136.2	137.5	949	137.06	0.00%
2008-04-03	0	0.102	0.100	0.103	-	-	0	0	-	137.5	134.9	138.9	-	-	0	-	0.00%
2008-04-02	0	0.102	0.098	0.102	0.101	0.102	340,000	34,580	0.1017	137.5	132.2	137.5	136.2	137.5	252	137.15	0.99%
2008-04-01	0	0.101	0.097	0.102	-	-	0	0	-	136.2	130.8	137.5	-	-	0	-	0.00%
2008-03-31	0	0.101	0.098	0.101	0.100	0.101	340,000	34,200	0.1006	136.2	132.2	136.2	134.9	136.2	252	135.64	-0.98%
2008-03-28	0	0.102	0.100	0.102	0.101	0.102	310,000	31,330	0.1011	137.5	134.9	137.5	136.2	137.5	230	136.29	0.99%
2008-03-27	0	0.101	0.100	0.101	0.101	0.101	100,000	10,100	0.1010	136.2	134.9	136.2	136.2	136.2	74	136.20	0.00%
2008-03-26	0	0.101	0.100	0.101	0.101	0.102	1,500,000	152,980	0.1020	136.2	134.9	136.2	136.2	137.5	1,112	137.53	1.00%
2008-03-25	0	0.100	0.104	0.109	0.095	0.100	560,000	55,180	0.0985	134.9	140.2	147.0	128.1	134.9	415	132.88	1.01%
2008-03-20	0	0.099	0.099	0.102	0.098	0.102	300,000	30,200	0.1007	133.5	133.5	137.5	132.2	137.5	222	135.75	-1.00%
2008-03-19	0	0.100	0.097	0.105	0.093	0.106	340,000	34,580	0.1017	134.9	130.8	141.6	125.4	142.9	252	137.15	-14.53%
2008-03-18	0	0.117	0.105	0.117	0.105	0.119	160,000	17,420	0.1089	157.8	141.6	157.8	141.6	160.5	119	146.82	-2.50%
2008-03-17	0	0.120	0.117	0.124	0.105	0.142	860,000	103,520	0.1204	161.8	157.8	167.2	141.6	191.5	638	162.32	-16.08%
2008-03-14	0	0.143	0.134	0.145	0.143	0.147	140,000	20,340	0.1453	192.8	180.7	195.5	192.8	198.2	104	195.92	4.38%
2008-03-13	0	0.137	0.137	0.150	0.137	0.137	60,000	8,220	0.1370	184.7	184.7	202.3	184.7	184.7	44	184.75	-7.43%
2008-03-12	0	0.148	0.142	0.150	0.150	0.150	207,000	30,910	0.1493	199.6	191.5	202.3	202.3	202.3	154	201.37	0.00%
2008-03-11	0	0.148	0.142	0.148	0.140	0.156	480,000	71,000	0.1479	199.6	191.5	199.6	188.8	210.4	356	199.47	-0.67%
2008-03-10	0	0.149	0.143	0.153	0.144	0.149	280,000	40,460	0.1445	200.9	192.8	206.3	194.2	200.9	208	194.86	-0.67%
2008-03-07	0	0.150	0.143	0.154	0.150	0.151	400,000	60,100	0.1503	202.3	192.8	207.7	202.3	203.6	297	202.61	-7.41%
2008-03-06	0	0.162	0.158	0.162	0.162	0.163	220,000	35,660	0.1621	218.5	213.1	218.5	218.5	219.8	163	218.58	1.25%
2008-03-05	0	0.160	0.150	0.165	-	-	0	0	-	215.8	202.3	222.5	-	-	0	-	0.00%
2008-03-04	0	0.160	0.150	0.160	0.150	0.160	49,600	7,544	0.1521	215.8	202.3	215.8	202.3	215.8	37	205.10	0.00%
2008-03-03	0	0.160	0.160	0.164	-	-	0	0	-	215.8	215.8	221.2	-	-	0	-	0.00%
2008-02-29	0	0.160	0.156	0.160	0.156	0.160	120,000	18,800	0.1567	215.8	210.4	215.8	210.4	215.8	89	211.27	-4.76%
2008-02-28	0	0.168	0.159	0.170	-	-	0	0	-	226.6	214.4	229.2	-	-	0	-	0.00%
2008-02-27	0	0.168	0.164	0.168	0.164	0.168	320,000	53,280	0.1665	226.6	221.2	226.6	221.2	226.6	237	224.53	2.44%
2008-02-26	0	0.164	0.154	0.164	0.160	0.164	365,353	58,718	0.1607	221.2	207.7	221.2	215.8	221.2	271	216.73	0.00%
2008-02-25	0	0.164	0.156	0.164	0.164	0.167	220,000	36,400	0.1655	221.2	210.4	221.2	221.2	225.2	163	223.12	0.00%
2008-02-22	0	0.164	0.157	0.167	-	-	0	0	-	221.2	211.7	225.2	-	-	0	-	0.00%
2008-02-21	0	0.164	0.153	0.164	0.163	0.164	200,000	32,700	0.1635	221.2	206.3	221.2	219.8	221.2	148	220.48	1.86%
2008-02-20	0	0.161	0.156	0.162	0.161	0.161	40,000	6,440	0.1610	217.1	210.4	218.5	217.1	217.1	30	217.11	0.00%
2008-02-19	0	0.161	0.161	0.166	0.161	0.168	1,220,000	201,180	0.1649	217.1	217.1	223.9	217.1	226.6	905	222.37	-0.62%
2008-02-18	0	0.162	0.161	0.162	0.160	0.162	620,000	99,840	0.1610	218.5	217.1	218.5	215.8	218.5	460	217.15	2.53%
2008-02-15	0	0.158	0.158	0.169	0.158	0.158	300,000	47,400	0.1580	213.1	213.1	227.9	213.1	213.1	222	213.07	-3.07%
2008-02-14	0	0.163	0.162	0.169	0.162	0.163	200,000	32,500	0.1625	219.8	218.5	227.9	218.5	219.8	148	219.13	-2.40%
2008-02-13	0	0.167	0.160	0.169	-	-	0	0	-	225.2	215.8	227.9	-	-	0	-	0.00%
2008-02-12	0	0.167	0.155	0.167	0.170	0.170	40,000	6,800	0.1700	225.2	209.0	225.2	229.2	229.2	30	229.25	1.83%
2008-02-11	0	0.164	0.157	0.164	0.164	0.164	260,000	42,640	0.1640	221.2	211.7	221.2	221.2	221.2	193	221.16	0.00%
2008-02-06	0	0.164	0.160	0.169	0.158	0.175	1,840,000	301,900	0.1641	221.2	215.8	227.9	213.1	236.0	1,364	221.26	-8.89%
2008-02-05	0	0.180	0.170	0.180	0.178	0.188	640,000	116,100	0.1814	242.7	229.2	242.7	240.0	253.5	475	244.63	-3.23%
2008-02-04	0	0.186	0.172	0.184	0.171	0.189	520,000	91,380	0.1757	250.8	231.9	248.1	230.6	254.9	386	236.98	-5.58%
2008-02-01	0	0.197	0.181	0.197	0.176	0.198	900,000	168,140	0.1868	265.7	244.1	265.7	237.3	267.0	667	251.93	-1.50%
2008-01-31	0	0.200	0.188	0.200	0.190	0.200	493,480	94,646	0.1918	269.7	253.5	269.7	256.2	269.7	366	258.64	0.00%
2008-01-30	0	0.200	0.218	0.219	0.196	0.218	1,140,000	230,280	0.2020	269.7	294.0	295.3	264.3	294.0	845	272.40	-9.09%
2008-01-29	0	0.220	0.195	0.220	0.200	0.220	320,000	66,360	0.2074	296.7	263.0	296.7	269.7	296.7	237	279.65	0.00%
2008-01-28	0	0.220	0.195	0.220	0.200	0.220	120,000	24,400	0.2033	296.7	263.0	296.7	269.7	296.7	89	274.20	-4.35%
2008-01-25	0	0.230	0.184	0.230	0.185	0.230	810,000	171,280	0.2115	310.2	248.1	310.2	249.5	310.2	601	285.15	4.55%
2008-01-24	0	0.220	0.190	0.220	0.200	0.240	927,600	189,668	0.2045	296.7	256.2	296.7	269.7	323.6	688	275.73	0.00%
2008-01-23	0	0.220	0.200	0.230	0.163	0.220	3,824,400	752,175	0.1967	296.7	269.7	310.2	219.8	296.7	2,836	265.22	2.33%
2008-01-22	0	0.215	0.144	0.215	0.195	0.215	120,000	23,800	0.1983	289.9	194.2	289.9	263.0	289.9	89	267.46	-5.70%
2008-01-21	0	0.228	0.174	0.228	0.218	0.228	43,600	9,460	0.2170	307.5	234.6	307.5	294.0	307.5	32	292.59	-0.87%
2008-01-18	0	0.230	0.210	0.230	-	-	0	0	-	310.2	283.2	310.2	-	-	0	-	-4.17%
2008-01-17	0	0.240	0.196	0.240	0.195	0.240	1,480,000	318,540	0.2152	323.6	264.3	323.6	263.0	323.6	1,098	290.24	9.09%
2008-01-16	0	0.220	0.195	0.220	0.195	0.220	280,000	60,000	0.2143	296.7	263.0	296.7	263.0	296.7	208	288.97	-3.08%
2008-01-15	0	0.227	0.199	0.227	0.240	0.240	20,000	4,800	0.2400	306.1	268.4	306.1	323.6	323.6	15	323.64	0.00%
2008-01-14	0	0.227	0.201	0.227	0.215	0.229	160,000	34,980	0.2186	306.1	271.1	306.1	289.9	308.8	119	294.82	3.18%
2008-01-11	0	0.220	0.199	0.220	0.200	0.225	1,080,000	237,700	0.2201	296.7	268.4	296.7	269.7	303.4	801	296.80	0.00%
2008-01-10	0	0.220	0.190	0.220	-	-	5,000	770	0.1540	296.7	256.2	296.7	-	-	4	207.67	0.00%
2008-01-09	0	0.220	0.176	0.220	-	-	22,000	3,280	0.1491	296.7	237.3	296.7	-	-	16	201.05	-2.22%
2008-01-08	0	0.225	0.192	0.225	0.210	0.225	220,000	47,100	0.2141	303.4	258.9	303.4	283.2	303.4	163	288.71	7.14%
2008-01-07	0	0.210	0.190	0.210	-	-	0	0	-	283.2	256.2	283.2	-	-	0	-	-4.55%
2008-01-04	0	0.220	0.210	0.220	0.190	0.220	1,880,000	379,700	0.2020	296.7	283.2	296.7	256.2	296.7	1,394	272.36	8.37%
2008-01-03	0	0.203	0.195	0.203	0.200	0.203	1,120,000	224,960	0.2009	273.7	263.0	273.7	269.7	273.7	831	270.86	-3.33%
2008-01-02	0	0.210	0.195	0.210	0.185	0.210	3,260,000	650,160	0.1994	283.2	263.0	283.2	249.5	283.2	2,417	268.94	0.96%
2007-12-31	0	0.208	0.208	0.228	0.205	0.230	900,000	189,600	0.2107	280.5	280.5	307.5	276.4	310.2	667	284.09	-9.57%
2007-12-28	0	0.230	0.220	0.230	0.230	0.232	600,000	138,920	0.2315	310.2	296.7	310.2	310.2	312.9	445	312.23	-2.13%
2007-12-27	0	0.235	0.235	0.240	0.232	0.235	60,000	14,040	0.2340	316.9	316.9	323.6	312.9	316.9	44	315.55	-2.08%
2007-12-24	0	0.240	0.232	0.240	0.232	0.240	230,000	54,680	0.2377	323.6	312.9	323.6	312.9	323.6	171	320.60	0.00%
2007-12-21	0	0.240	0.236	0.240	-	-	4,000	760	0.1900	323.6	318.2	323.6	-	-	3	256.22	-7.69%
2007-12-20	0	0.260	0.240	0.250	0.218	0.260	3,260,000	778,560	0.2388	350.6	323.6	337.1	294.0	350.6	2,417	322.06	8.33%
2007-12-19	0	0.240	0.220	0.240	0.240	0.240	40,000	9,600	0.2400	323.6	296.7	323.6	323.6	323.6	30	323.64	-0.83%
2007-12-18	0	0.242	0.178	0.242	-	-	0	0	-	326.3	240.0	326.3	-	-	0	-	-1.22%
2007-12-17	0	0.245	0.207	0.245	-	-	0	0	-	330.4	279.1	330.4	-	-	0	-	0.00%
2007-12-14	0	0.245	0.220	0.245	-	-	0	0	-	330.4	296.7	330.4	-	-	0	-	0.00%
2007-12-13	0	0.245	0.224	0.245	0.223	0.247	240,000	56,480	0.2353	330.4	302.1	330.4	300.7	333.1	178	317.35	-1.61%
2007-12-12	0	0.249	0.248	0.249	0.235	0.249	2,460,000	580,180	0.2358	335.8	334.4	335.8	316.9	335.8	1,824	318.04	3.75%
2007-12-11	0	0.240	0.232	0.243	0.240	0.240	505,000	121,100	0.2398	323.6	312.9	327.7	323.6	323.6	374	323.38	-3.61%
2007-12-10	0	0.249	0.236	0.249	0.240	0.250	520,000	126,980	0.2442	335.8	318.2	335.8	323.6	337.1	386	329.30	-2.35%
2007-12-07	0	0.255	0.238	0.255	0.250	0.255	880,000	222,300	0.2526	343.9	320.9	343.9	337.1	343.9	653	340.65	-3.77%
2007-12-06	0	0.265	0.245	0.265	0.250	0.265	520,000	131,900	0.2537	357.4	330.4	357.4	337.1	357.4	386	342.06	0.00%
2007-12-05	0	0.265	0.246	0.265	0.250	0.265	1,920,000	486,000	0.2531	357.4	331.7	357.4	337.1	357.4	1,424	341.34	3.92%
2007-12-04	0	0.255	0.245	0.255	0.245	0.260	1,620,000	407,300	0.2514	343.9	330.4	343.9	330.4	350.6	1,201	339.04	-5.56%
2007-12-03	0	0.270	0.260	0.270	0.260	0.275	425,000	112,725	0.2652	364.1	350.6	364.1	350.6	370.8	315	357.67	-3.57%
2007-11-30	0	0.280	0.265	0.280	0.260	0.290	2,780,000	753,400	0.2710	377.6	357.4	377.6	350.6	391.1	2,062	365.46	3.70%
2007-11-29	0	0.270	0.265	0.270	0.265	0.270	60,000	16,000	0.2667	364.1	357.4	364.1	357.4	364.1	44	359.60	0.00%
2007-11-28	0	0.270	0.260	0.270	0.250	0.285	120,000	30,700	0.2558	364.1	350.6	364.1	337.1	384.3	89	345.00	1.89%
2007-11-27	0	0.265	0.260	0.275	0.265	0.265	24,400	6,356	0.2605	357.4	350.6	370.8	357.4	357.4	18	351.28	-5.36%
2007-11-26	0	0.280	0.280	0.285	0.265	0.285	110,000	29,650	0.2695	377.6	377.6	384.3	357.4	384.3	82	363.49	-1.75%
2007-11-23	0	0.285	0.260	0.285	0.255	0.290	1,808,000	493,020	0.2727	384.3	350.6	384.3	343.9	391.1	1,341	367.72	7.55%
2007-11-22	0	0.265	0.240	0.265	0.250	0.265	1,120,000	291,800	0.2605	357.4	323.6	357.4	337.1	357.4	831	351.34	-8.62%
2007-11-21	0	0.290	0.270	0.290	0.260	0.290	315,000	85,720	0.2721	391.1	364.1	391.1	350.6	391.1	234	366.97	3.57%
2007-11-20	0	0.280	0.260	0.280	0.255	0.285	120,000	32,500	0.2708	377.6	350.6	377.6	343.9	384.3	89	365.22	0.00%
2007-11-19	0	0.280	0.265	0.280	0.260	0.285	5,190,000	1,377,250	0.2654	377.6	357.4	377.6	350.6	384.3	3,849	357.85	-3.45%
2007-11-16	0	0.290	0.270	0.290	0.270	0.290	120,000	33,400	0.2783	391.1	364.1	391.1	364.1	391.1	89	375.34	0.00%
2007-11-15	0	0.290	0.270	0.290	0.270	0.290	204,000	57,000	0.2794	391.1	364.1	391.1	364.1	391.1	151	376.79	0.00%
2007-11-14	0	0.290	0.270	0.290	0.275	0.295	486,000	136,960	0.2818	391.1	364.1	391.1	370.8	397.8	360	380.03	5.45%
2007-11-13	0	0.275	0.260	0.275	0.260	0.280	280,000	75,000	0.2679	370.8	350.6	370.8	350.6	377.6	208	361.21	-1.79%
2007-11-12	0	0.280	0.260	0.280	0.260	0.280	140,000	38,400	0.2743	377.6	350.6	377.6	350.6	377.6	104	369.88	0.00%
2007-11-09	0	0.280	0.275	0.280	0.260	0.285	1,100,000	307,000	0.2791	377.6	370.8	377.6	350.6	384.3	816	376.36	-1.75%
2007-11-08	0	0.285	0.280	0.285	0.270	0.285	440,000	121,600	0.2764	384.3	377.6	384.3	364.1	384.3	326	372.68	-1.72%
2007-11-07	0	0.290	0.275	0.290	0.270	0.295	590,000	167,150	0.2833	391.1	370.8	391.1	364.1	397.8	438	382.04	3.57%
2007-11-06	0	0.280	0.270	0.280	0.280	0.280	440,000	123,200	0.2800	377.6	364.1	377.6	377.6	377.6	326	377.58	0.00%
2007-11-05	0	0.280	0.270	0.280	0.270	0.295	740,000	208,000	0.2811	377.6	364.1	377.6	364.1	397.8	549	379.04	-1.75%
2007-11-02	0	0.285	0.275	0.285	0.280	0.290	420,000	117,800	0.2805	384.3	370.8	384.3	377.6	391.1	311	378.23	-1.72%
2007-11-01	0	0.290	0.280	0.290	0.280	0.295	1,000,000	287,600	0.2876	391.1	377.6	391.1	377.6	397.8	742	387.83	0.00%
2007-10-31	0	0.290	0.285	0.290	0.285	0.300	1,060,000	311,000	0.2934	391.1	384.3	391.1	384.3	404.6	786	395.65	0.00%
2007-10-30	0	0.290	0.285	0.290	0.285	0.295	160,000	46,400	0.2900	391.1	384.3	391.1	384.3	397.8	119	391.07	-1.69%
2007-10-29	0	0.295	0.290	0.295	0.290	0.295	2,254,000	658,475	0.2921	397.8	391.1	397.8	391.1	397.8	1,671	393.95	-1.67%
2007-10-26	0	0.300	0.290	0.300	0.295	0.300	3,120,000	922,100	0.2955	404.6	391.1	404.6	397.8	404.6	2,314	398.55	1.69%
2007-10-25	0	0.295	0.290	0.295	0.285	0.300	1,081,000	315,975	0.2923	397.8	391.1	397.8	384.3	404.6	802	394.17	-1.67%
2007-10-24	0	0.300	0.290	0.300	0.290	0.300	1,480,000	437,800	0.2958	404.6	391.1	404.6	391.1	404.6	1,098	398.91	0.00%
2007-10-23	0	0.300	0.280	0.300	0.285	0.300	955,000	274,500	0.2874	404.6	377.6	404.6	384.3	404.6	708	387.61	-1.64%
2007-10-22	0	0.305	0.280	0.305	0.280	0.310	1,523,000	432,595	0.2840	411.3	377.6	411.3	377.6	418.0	1,129	383.03	-3.17%
2007-10-18	0	0.315	0.310	0.315	0.280	0.340	102,420,000	32,742,500	0.3197	424.8	418.0	424.8	377.6	458.5	75,950	431.11	-7.35%
2007-10-17	1	-	-	-	-	-	0	0	-	458.5	-	-	-	-	0	-	0.00%
2007-10-16	0	0.340	0.340	0.345	0.330	0.345	38,970,000	13,168,900	0.3379	458.5	458.5	465.2	445.0	465.2	28,898	455.70	-1.45%
2007-10-15	0	0.345	0.340	0.345	0.335	0.345	12,352,000	4,161,990	0.3369	465.2	458.5	465.2	451.8	465.2	9,160	454.38	1.47%
2007-10-12	0	0.340	0.340	0.345	0.320	0.340	6,001,000	1,985,450	0.3309	458.5	458.5	465.2	431.5	458.5	4,450	446.16	6.25%
2007-10-11	0	0.320	0.320	0.325	0.320	0.350	5,955,000	1,986,400	0.3336	431.5	431.5	438.3	431.5	472.0	4,416	449.82	-5.88%
2007-10-10	0	0.340	0.335	0.340	0.305	0.350	15,650,000	5,212,600	0.3331	458.5	451.8	458.5	411.3	472.0	11,605	449.15	9.68%
2007-10-09	0	0.310	0.305	0.310	0.300	0.325	9,751,000	3,049,900	0.3128	418.0	411.3	418.0	404.6	438.3	7,231	421.79	3.33%
2007-10-08	0	0.300	0.295	0.305	0.295	0.320	1,885,000	571,800	0.3033	404.6	397.8	411.3	397.8	431.5	1,398	409.06	0.00%
2007-10-05	0	0.300	0.295	0.300	0.295	0.310	1,980,000	599,000	0.3025	404.6	397.8	404.6	397.8	418.0	1,468	407.96	0.00%
2007-10-04	0	0.300	0.300	0.315	0.285	0.320	2,720,000	800,300	0.2942	404.6	404.6	424.8	384.3	431.5	2,017	396.77	-3.23%
2007-10-03	0	0.310	0.300	0.315	0.310	0.335	5,410,000	1,727,050	0.3192	418.0	404.6	424.8	418.0	451.8	4,012	430.49	-10.14%
2007-10-02	0	0.345	0.335	0.345	0.340	0.360	4,022,000	1,412,460	0.3512	465.2	451.8	465.2	458.5	485.5	2,983	473.58	-4.17%
2007-09-28	0	0.360	0.355	0.360	0.355	0.360	1,557,000	555,710	0.3569	485.5	478.7	485.5	478.7	485.5	1,155	481.30	0.00%
2007-09-27	0	0.360	0.355	0.365	0.360	0.365	2,580,000	929,200	0.3602	485.5	478.7	492.2	485.5	492.2	1,913	485.67	-1.37%
2007-09-25	0	0.365	0.355	0.365	0.350	0.365	7,500,000	2,670,700	0.3561	492.2	478.7	492.2	472.0	492.2	5,562	480.20	2.82%
2007-09-24	0	0.355	0.350	0.355	0.350	0.360	2,050,000	729,900	0.3560	478.7	472.0	478.7	472.0	485.5	1,520	480.14	0.00%
2007-09-21	0	0.355	0.355	0.360	0.350	0.360	3,832,000	1,351,560	0.3527	478.7	478.7	485.5	472.0	485.5	2,842	475.63	0.00%
2007-09-20	0	0.355	0.350	0.360	0.350	0.365	2,001,000	725,695	0.3627	478.7	472.0	485.5	472.0	492.2	1,484	489.06	-2.74%
2007-09-19	0	0.365	0.365	0.370	0.360	0.380	9,085,000	3,320,700	0.3655	492.2	492.2	499.0	485.5	512.4	6,737	492.90	2.82%
2007-09-18	0	0.355	0.350	0.355	0.345	0.360	3,701,000	1,302,925	0.3520	478.7	472.0	478.7	465.2	485.5	2,744	474.74	-1.39%
2007-09-17	0	0.360	0.360	0.365	0.355	0.375	7,280,630	2,622,011	0.3601	485.5	485.5	492.2	478.7	505.7	5,399	485.65	-1.37%
2007-09-14	0	0.365	0.360	0.370	0.360	0.375	5,216,000	1,902,100	0.3647	492.2	485.5	499.0	485.5	505.7	3,868	491.76	-1.35%
2007-09-13	0	0.370	0.365	0.370	0.355	0.390	4,863,000	1,798,650	0.3699	499.0	492.2	499.0	478.7	525.9	3,606	498.77	-3.90%
2007-09-12	0	0.385	0.385	0.390	0.375	0.390	6,610,000	2,508,137	0.3794	519.2	519.2	525.9	505.7	525.9	4,902	511.69	4.05%
2007-09-11	0	0.370	0.370	0.375	0.365	0.405	14,563,886	5,672,644	0.3895	499.0	499.0	505.7	492.2	546.1	10,800	525.25	-5.13%
2007-09-10	0	0.390	0.385	0.390	0.330	0.395	16,384,000	6,055,350	0.3696	525.9	519.2	525.9	445.0	532.7	12,150	498.40	18.18%
2007-09-07	0	0.330	0.325	0.330	0.330	0.330	1,522,000	502,270	0.3300	445.0	438.3	445.0	445.0	445.0	1,129	445.02	0.00%
2007-09-06	0	0.330	0.325	0.335	0.315	0.335	4,552,000	1,489,200	0.3272	445.0	438.3	451.8	424.8	451.8	3,376	441.17	1.54%
2007-09-05	0	0.325	0.325	0.330	0.320	0.330	2,440,000	798,500	0.3273	438.3	438.3	445.0	431.5	445.0	1,809	441.31	1.56%
2007-09-04	0	0.320	0.320	0.325	0.320	0.335	1,810,000	595,350	0.3289	431.5	431.5	438.3	431.5	451.8	1,342	443.56	-3.03%
2007-09-03	0	0.330	0.325	0.330	0.320	0.335	2,091,000	688,610	0.3293	445.0	438.3	445.0	431.5	451.8	1,551	444.09	-1.49%
2007-08-31	0	0.335	0.330	0.340	0.325	0.345	7,046,000	2,349,610	0.3335	451.8	445.0	458.5	438.3	465.2	5,225	449.69	3.08%
2007-08-30	0	0.325	0.320	0.335	0.325	0.340	5,598,200	1,865,110	0.3332	438.3	431.5	451.8	438.3	458.5	4,151	449.27	-1.52%
2007-08-29	0	0.330	0.325	0.330	0.320	0.330	5,520,000	1,797,700	0.3257	445.0	438.3	445.0	431.5	445.0	4,093	439.17	-2.94%
2007-08-28	0	0.340	0.340	0.345	0.340	0.350	5,465,000	1,873,850	0.3429	458.5	458.5	465.2	458.5	472.0	4,053	462.38	-2.86%
2007-08-27	0	0.350	0.345	0.350	0.335	0.355	4,114,800	1,407,736	0.3421	472.0	465.2	472.0	451.8	478.7	3,051	461.35	4.48%
2007-08-24	0	0.335	0.335	0.340	0.335	0.345	2,680,000	911,300	0.3400	451.8	451.8	458.5	451.8	465.2	1,987	458.55	-2.90%
2007-08-23	0	0.345	0.340	0.345	0.340	0.385	10,470,800	3,742,956	0.3575	465.2	458.5	465.2	458.5	519.2	7,765	482.05	11.29%
2007-08-22	1	-	-	-	-	-	0	0	-	418.0	-	-	-	-	0	-	0.00%
2007-08-21	1	0.310	0.310	0.315	0.285	0.345	2,687,400	838,098	0.3119	418.0	418.0	424.8	384.3	465.2	1,993	420.55	8.77%
2007-08-20	0	0.285	0.275	0.285	0.270	0.285	513,000	143,150	0.2790	384.3	370.8	384.3	364.1	384.3	380	376.30	11.76%
2007-08-17	0	0.255	0.255	0.280	0.240	0.285	850,000	226,000	0.2659	343.9	343.9	377.6	323.6	384.3	630	358.55	-10.53%
2007-08-16	0	0.285	0.285	0.290	0.280	0.310	4,080,000	1,197,500	0.2935	384.3	384.3	391.1	377.6	418.0	3,026	395.80	-5.00%
2007-08-15	0	0.300	0.295	0.300	0.290	0.320	4,398,000	1,337,550	0.3041	404.6	397.8	404.6	391.1	431.5	3,261	410.12	7.14%
2007-08-14	0	0.280	0.280	0.295	0.280	0.285	500,000	140,500	0.2810	377.6	377.6	397.8	377.6	384.3	371	378.93	0.00%
2007-08-13	0	0.280	0.280	0.295	0.270	0.285	260,000	72,700	0.2796	377.6	377.6	397.8	364.1	384.3	193	377.07	-1.75%
2007-08-10	0	0.285	0.280	0.285	0.270	0.285	460,000	129,600	0.2817	384.3	377.6	384.3	364.1	384.3	341	379.93	0.00%
2007-08-09	0	0.285	0.285	0.295	0.285	0.290	1,342,000	388,630	0.2896	384.3	384.3	397.8	384.3	391.1	995	390.52	-1.72%
2007-08-08	0	0.290	0.280	0.290	0.280	0.290	932,000	262,740	0.2819	391.1	377.6	391.1	377.6	391.1	691	380.16	7.41%
2007-08-07	0	0.270	0.265	0.270	0.270	0.295	2,640,000	745,000	0.2822	364.1	357.4	364.1	364.1	397.8	1,958	380.55	0.00%
2007-08-06	0	0.270	0.270	0.280	0.270	0.280	1,540,000	424,200	0.2755	364.1	364.1	377.6	364.1	377.6	1,142	371.45	-5.26%
2007-08-03	0	0.285	0.285	0.290	0.285	0.300	2,850,000	819,300	0.2875	384.3	384.3	391.1	384.3	404.6	2,113	387.66	0.00%
2007-08-02	0	0.285	0.285	0.290	0.275	0.290	1,695,600	476,778	0.2812	384.3	384.3	391.1	370.8	391.1	1,257	379.18	-3.39%
2007-08-01	0	0.295	0.285	0.295	0.285	0.310	2,720,000	795,600	0.2925	397.8	384.3	397.8	384.3	418.0	2,017	394.44	-3.28%
2007-07-31	0	0.305	0.300	0.310	0.300	0.325	3,881,000	1,190,280	0.3067	411.3	404.6	418.0	404.6	438.3	2,878	413.58	5.17%
2007-07-30	0	0.290	0.290	0.295	0.285	0.295	2,230,800	649,216	0.2910	391.1	391.1	397.8	384.3	397.8	1,654	392.45	1.75%
2007-07-27	0	0.285	0.280	0.285	0.270	0.295	3,760,000	1,068,700	0.2842	384.3	377.6	384.3	364.1	397.8	2,788	383.29	-6.56%
2007-07-26	0	0.305	0.300	0.305	0.300	0.325	5,980,000	1,843,400	0.3083	411.3	404.6	411.3	404.6	438.3	4,435	415.69	-1.61%
2007-07-25	0	0.310	0.305	0.315	0.300	0.315	1,428,000	440,340	0.3084	418.0	411.3	424.8	404.6	424.8	1,059	415.83	0.00%
2007-07-24	0	0.310	0.305	0.310	0.300	0.315	3,060,000	937,200	0.3063	418.0	411.3	418.0	404.6	424.8	2,269	413.02	5.08%
2007-07-23	0	0.295	0.295	0.300	0.295	0.330	3,522,000	1,068,360	0.3033	397.8	397.8	404.6	397.8	445.0	2,612	409.06	-9.23%
2007-07-20	0	0.325	0.325	0.330	0.300	0.350	15,725,000	5,109,825	0.3249	438.3	438.3	445.0	404.6	472.0	11,661	438.20	12.07%
2007-07-19	0	0.290	0.285	0.300	0.290	0.295	778,000	227,260	0.2921	391.1	384.3	404.6	391.1	397.8	577	393.91	0.00%
2007-07-18	0	0.290	0.290	0.300	0.290	0.300	420,000	124,100	0.2955	391.1	391.1	404.6	391.1	404.6	311	398.45	-3.33%
2007-07-17	0	0.300	0.290	0.300	0.285	0.305	844,000	250,480	0.2968	404.6	391.1	404.6	384.3	411.3	626	400.21	0.00%
2007-07-16	0	0.300	0.290	0.300	0.280	0.320	430,000	133,100	0.3095	404.6	391.1	404.6	377.6	431.5	319	417.41	0.00%
2007-07-13	0	0.300	0.290	0.305	0.275	0.305	370,000	108,500	0.2932	404.6	391.1	411.3	370.8	411.3	274	395.44	3.45%
2007-07-12	0	0.290	0.290	0.295	0.290	0.295	320,000	93,500	0.2922	391.1	391.1	397.8	391.1	397.8	237	394.02	-1.69%
2007-07-11	0	0.295	0.290	0.300	0.290	0.295	120,000	35,300	0.2942	397.8	391.1	404.6	391.1	397.8	89	396.69	-4.84%
2007-07-10	0	0.310	0.300	0.320	0.295	0.310	1,965,000	592,200	0.3014	418.0	404.6	431.5	397.8	418.0	1,457	406.41	3.33%
2007-07-09	0	0.300	0.290	0.300	0.280	0.300	1,784,000	507,140	0.2843	404.6	391.1	404.6	377.6	404.6	1,323	383.34	1.69%
2007-07-06	0	0.295	0.295	0.300	0.295	0.320	5,156,800	1,570,304	0.3045	397.8	397.8	404.6	397.8	431.5	3,824	410.64	-7.81%
2007-07-05	0	0.320	0.305	0.320	0.295	0.320	937,000	284,660	0.3038	431.5	411.3	431.5	397.8	431.5	695	409.68	6.67%
2007-07-04	0	0.300	0.295	0.305	0.265	0.300	1,665,000	475,275	0.2855	404.6	397.8	411.3	357.4	404.6	1,235	384.93	11.11%
2007-07-03	0	0.270	0.270	0.280	0.265	0.305	3,146,800	873,834	0.2777	364.1	364.1	377.6	357.4	411.3	2,334	374.47	-11.48%
2007-06-29	0	0.305	0.305	0.310	0.290	0.320	2,693,200	821,796	0.3051	411.3	411.3	418.0	391.1	431.5	1,997	411.48	-3.17%
2007-06-28	0	0.315	0.315	0.320	0.315	0.320	2,460,000	777,950	0.3162	424.8	424.8	431.5	424.8	431.5	1,824	426.45	-1.56%
2007-06-27	0	0.320	0.315	0.325	0.315	0.325	2,464,600	785,980	0.3189	431.5	424.8	438.3	424.8	438.3	1,828	430.05	-1.54%
2007-06-26	0	0.325	0.325	0.330	0.320	0.330	1,385,000	451,725	0.3262	438.3	438.3	445.0	431.5	445.0	1,027	439.83	-1.52%
2007-06-25	0	0.330	0.325	0.330	0.320	0.340	5,000,000	1,663,500	0.3327	445.0	438.3	445.0	431.5	458.5	3,708	448.65	-4.35%
2007-06-22	0	0.345	0.340	0.345	0.335	0.345	2,530,000	852,800	0.3371	465.2	458.5	465.2	451.8	465.2	1,876	454.55	2.99%
2007-06-21	0	0.335	0.330	0.335	0.330	0.360	6,310,000	2,163,200	0.3428	451.8	445.0	451.8	445.0	485.5	4,679	462.30	-6.94%
2007-06-20	0	0.360	0.355	0.360	0.345	0.360	14,902,000	5,220,060	0.3503	485.5	478.7	485.5	465.2	485.5	11,051	472.38	4.35%
2007-06-18	0	0.345	0.345	0.350	0.335	0.355	2,596,000	893,405	0.3441	465.2	465.2	472.0	451.8	478.7	1,925	464.09	0.00%
2007-06-15	0	0.345	0.345	0.360	0.340	0.380	5,543,600	2,006,132	0.3619	465.2	465.2	485.5	458.5	512.4	4,111	488.00	-10.39%
2007-06-14	0	0.385	0.380	0.390	0.380	0.410	4,788,200	1,875,593	0.3917	519.2	512.4	525.9	512.4	552.9	3,551	528.23	-2.53%
2007-06-13	0	0.395	0.390	0.395	0.380	0.410	11,330,000	4,499,932	0.3972	532.7	525.9	532.7	512.4	552.9	8,402	535.59	3.95%
2007-06-12	0	0.380	0.380	0.385	0.370	0.420	3,649,000	1,395,800	0.3825	512.4	512.4	519.2	499.0	566.4	2,706	515.83	0.00%
2007-06-11	0	0.380	0.375	0.385	0.370	0.395	1,600,000	605,320	0.3783	512.4	505.7	519.2	499.0	532.7	1,186	510.18	1.33%
2007-06-08	0	0.375	0.370	0.375	0.360	0.380	3,176,000	1,177,500	0.3707	505.7	499.0	505.7	485.5	512.4	2,355	499.96	0.00%
2007-06-07	0	0.375	0.355	0.375	0.350	0.375	1,270,000	460,500	0.3626	505.7	478.7	505.7	472.0	505.7	942	488.97	2.74%
2007-06-06	0	0.365	0.355	0.370	0.340	0.365	3,693,400	1,297,922	0.3514	492.2	478.7	499.0	458.5	492.2	2,739	473.89	2.82%
2007-06-05	0	0.355	0.355	0.365	0.350	0.375	2,560,000	914,100	0.3571	478.7	478.7	492.2	472.0	505.7	1,898	481.52	-5.33%
2007-06-04	0	0.375	0.370	0.380	0.360	0.380	2,430,000	899,100	0.3700	505.7	499.0	512.4	485.5	512.4	1,802	498.95	-1.32%
2007-06-01	0	0.380	0.370	0.380	0.375	0.390	1,955,600	744,916	0.3809	512.4	499.0	512.4	505.7	525.9	1,450	513.67	0.00%
2007-05-31	0	0.380	0.380	0.390	0.375	0.420	11,526,000	4,446,840	0.3858	512.4	512.4	525.9	505.7	566.4	8,547	520.27	-6.17%
2007-05-30	0	0.405	0.400	0.410	0.360	0.425	28,997,000	11,616,407	0.4006	546.1	539.4	552.9	485.5	573.1	21,503	540.23	12.50%
2007-05-29	0	0.360	0.350	0.360	0.330	0.375	5,349,600	1,873,974	0.3503	485.5	472.0	485.5	445.0	505.7	3,967	472.39	9.09%
2007-05-28	0	0.330	0.330	0.335	0.315	0.335	4,840,000	1,581,000	0.3267	445.0	445.0	451.8	424.8	451.8	3,589	440.50	3.13%
2007-05-25	0	0.320	0.320	0.325	0.320	0.335	1,729,200	560,408	0.3241	431.5	431.5	438.3	431.5	451.8	1,282	437.03	-4.48%
2007-05-23	0	0.335	0.330	0.335	0.325	0.335	3,696,000	1,216,720	0.3292	451.8	445.0	451.8	438.3	451.8	2,741	443.93	1.52%
2007-05-22	0	0.330	0.330	0.335	0.330	0.340	1,430,000	476,500	0.3332	445.0	445.0	451.8	445.0	458.5	1,060	449.35	0.00%
2007-05-21	0	0.330	0.325	0.330	0.325	0.335	1,440,000	474,900	0.3298	445.0	438.3	445.0	438.3	451.8	1,068	444.73	-2.94%
2007-05-18	0	0.340	0.330	0.340	0.315	0.345	5,204,000	1,696,140	0.3259	458.5	445.0	458.5	424.8	465.2	3,859	439.52	0.00%
2007-05-17	0	0.340	0.340	0.350	0.340	0.350	2,035,400	700,635	0.3442	458.5	458.5	472.0	458.5	472.0	1,509	464.19	-2.86%
2007-05-16	0	0.350	0.345	0.355	0.345	0.355	3,507,000	1,230,010	0.3507	472.0	465.2	478.7	465.2	478.7	2,601	472.97	1.45%
2007-05-15	0	0.345	0.345	0.350	0.340	0.355	2,497,000	872,540	0.3494	465.2	465.2	472.0	458.5	478.7	1,852	471.22	-2.82%
2007-05-14	0	0.355	0.350	0.355	0.340	0.360	5,030,000	1,764,600	0.3508	478.7	472.0	478.7	458.5	485.5	3,730	473.08	4.41%
2007-05-11	0	0.340	0.340	0.350	0.340	0.355	1,422,800	495,324	0.3481	458.5	458.5	472.0	458.5	478.7	1,055	469.46	-4.23%
2007-05-10	0	0.355	0.350	0.360	0.340	0.370	1,550,000	546,800	0.3528	478.7	472.0	485.5	458.5	499.0	1,149	475.72	1.43%
2007-05-09	0	0.350	0.340	0.350	0.340	0.365	1,846,000	639,320	0.3463	472.0	458.5	472.0	458.5	492.2	1,369	467.03	0.00%
2007-05-08	0	0.350	0.350	0.355	0.350	0.380	3,060,000	1,107,410	0.3619	472.0	472.0	478.7	472.0	512.4	2,269	488.03	-2.78%
2007-05-07	0	0.360	0.360	0.370	0.360	0.390	2,344,000	866,460	0.3697	485.5	485.5	499.0	485.5	525.9	1,738	498.48	-5.26%
2007-05-04	0	0.380	0.360	0.380	0.340	0.380	7,727,600	2,806,708	0.3632	512.4	485.5	512.4	458.5	512.4	5,730	489.79	8.57%
2007-05-03	0	0.350	0.350	0.355	0.340	0.390	9,021,000	3,336,440	0.3699	472.0	472.0	478.7	458.5	525.9	6,690	498.75	4.48%
2007-05-02	0	0.335	0.335	0.340	0.330	0.340	3,489,400	1,164,304	0.3337	451.8	451.8	458.5	445.0	458.5	2,588	449.96	-1.47%
2007-04-30	0	0.340	0.335	0.340	0.330	0.340	1,221,000	408,315	0.3344	458.5	451.8	458.5	445.0	458.5	905	450.96	1.49%
2007-04-27	0	0.335	0.335	0.340	0.330	0.350	2,610,400	874,626	0.3351	451.8	451.8	458.5	445.0	472.0	1,936	451.83	-4.29%
2007-04-26	0	0.350	0.340	0.355	0.340	0.360	5,421,600	1,880,528	0.3469	472.0	458.5	478.7	458.5	485.5	4,020	467.74	-2.78%
2007-04-25	0	0.360	0.355	0.360	0.340	0.375	13,165,200	4,717,090	0.3583	485.5	478.7	485.5	458.5	505.7	9,763	483.17	-2.70%
2007-04-24	0	0.370	0.365	0.370	0.350	0.480	47,559,234	18,895,618	0.3973	499.0	492.2	499.0	472.0	647.3	35,268	535.77	15.63%
2007-04-23	1	-	-	-	-	-	0	0	-	431.5	-	-	-	-	0	-	0.00%
2007-04-20	0	0.320	0.315	0.320	0.290	0.325	11,683,200	3,600,418	0.3082	431.5	424.8	431.5	391.1	438.3	8,664	415.57	12.28%
2007-04-19	0	0.285	0.285	0.290	0.255	0.295	11,486,000	3,204,500	0.2790	384.3	384.3	391.1	343.9	397.8	8,518	376.22	14.92%
2007-04-18	0	0.248	0.248	0.255	0.243	0.265	5,717,000	1,434,100	0.2508	334.4	334.4	343.9	327.7	357.4	4,239	338.27	-4.62%
2007-04-17	0	0.260	0.255	0.260	0.235	0.275	10,144,600	2,598,422	0.2561	350.6	343.9	350.6	316.9	370.8	7,523	345.41	14.54%
2007-04-16	0	0.227	0.227	0.228	0.220	0.234	2,951,000	667,004	0.2260	306.1	306.1	307.5	296.7	315.6	2,188	304.80	-0.44%
2007-04-13	0	0.228	0.228	0.230	0.226	0.235	2,619,400	602,850	0.2301	307.5	307.5	310.2	304.8	316.9	1,942	310.36	-1.72%
2007-04-12	0	0.232	0.232	0.237	0.232	0.239	1,332,000	312,252	0.2344	312.9	312.9	319.6	312.9	322.3	988	316.12	-4.13%
2007-04-11	0	0.242	0.242	0.243	0.230	0.244	3,045,000	719,196	0.2362	326.3	326.3	327.7	310.2	329.0	2,258	318.50	-1.22%
2007-04-10	0	0.245	0.245	0.247	0.207	0.247	9,163,000	2,082,100	0.2272	330.4	330.4	333.1	279.1	333.1	6,795	306.42	17.22%
2007-04-04	0	0.209	0.203	0.209	0.164	0.230	10,239,400	2,025,648	0.1978	281.8	273.7	281.8	221.2	310.2	7,593	266.78	27.44%
2007-04-03	0	0.164	0.158	0.164	0.156	0.164	420,000	67,020	0.1596	221.2	213.1	221.2	210.4	221.2	311	215.18	2.50%
2007-04-02	0	0.160	0.158	0.164	0.160	0.165	450,000	72,760	0.1617	215.8	213.1	221.2	215.8	222.5	334	218.04	-1.23%
2007-03-30	0	0.162	0.162	0.165	0.155	0.165	2,066,000	337,772	0.1635	218.5	218.5	222.5	209.0	222.5	1,532	220.47	-1.22%
2007-03-29	0	0.164	0.160	0.164	0.163	0.164	480,000	78,440	0.1634	221.2	215.8	221.2	219.8	221.2	356	220.37	5.81%
2007-03-28	0	0.155	0.155	0.161	0.153	0.155	600,000	91,960	0.1533	209.0	209.0	217.1	206.3	209.0	445	206.68	2.65%
2007-03-27	0	0.151	0.151	0.161	0.150	0.161	1,052,000	164,120	0.1560	203.6	203.6	217.1	202.3	217.1	780	210.38	-4.43%
2007-03-26	0	0.158	0.150	0.165	0.155	0.158	402,000	62,584	0.1557	213.1	202.3	222.5	209.0	213.1	298	209.94	5.33%
2007-03-23	0	0.150	0.150	0.158	0.149	0.150	800,000	119,500	0.1494	202.3	202.3	213.1	200.9	202.3	593	201.43	-5.06%
2007-03-22	0	0.158	0.150	0.162	0.158	0.158	60,000	9,480	0.1580	213.1	202.3	218.5	213.1	213.1	44	213.07	0.00%
2007-03-21	0	0.158	0.148	0.158	0.150	0.159	420,000	64,640	0.1539	213.1	199.6	213.1	202.3	214.4	311	207.54	5.33%
2007-03-20	0	0.150	0.150	0.159	0.149	0.149	280,000	41,720	0.1490	202.3	202.3	214.4	200.9	200.9	208	200.93	0.67%
2007-03-19	0	0.149	0.149	0.153	0.148	0.150	660,000	98,500	0.1492	200.9	200.9	206.3	199.6	202.3	489	201.26	-6.29%
2007-03-16	0	0.159	0.156	0.160	0.156	0.160	1,590,000	250,720	0.1577	214.4	210.4	215.8	210.4	215.8	1,179	212.64	-0.63%
2007-03-15	0	0.160	0.160	0.164	0.160	0.175	8,000,000	1,309,880	0.1637	215.8	215.8	221.2	215.8	236.0	5,932	220.80	1.91%
2007-03-14	0	0.157	0.157	0.162	0.150	0.157	3,240,000	498,120	0.1537	211.7	211.7	218.5	202.3	211.7	2,403	207.32	-4.85%
2007-03-13	0	0.165	0.165	0.168	0.136	0.168	4,722,400	731,309	0.1549	222.5	222.5	226.6	183.4	226.6	3,502	208.83	15.38%
2007-03-12	0	0.143	0.143	0.148	0.142	0.144	240,000	34,280	0.1428	192.8	192.8	199.6	191.5	194.2	178	192.61	-0.69%
2007-03-09	0	0.144	0.144	0.151	0.130	0.154	1,942,800	284,992	0.1467	194.2	194.2	203.6	175.3	207.7	1,441	197.82	10.77%
2007-03-08	0	0.130	0.129	0.132	0.129	0.135	616,000	79,972	0.1298	175.3	174.0	178.0	174.0	182.0	457	175.07	-2.99%
2007-03-07	0	0.134	0.134	0.136	0.125	0.134	644,800	83,924	0.1302	180.7	180.7	183.4	168.6	180.7	478	175.52	3.08%
2007-03-06	0	0.130	0.123	0.130	0.122	0.130	420,000	52,920	0.1260	175.3	165.9	175.3	164.5	175.3	311	169.91	13.04%
2007-03-05	0	0.115	0.115	0.134	0.115	0.118	885,200	103,351	0.1168	155.1	155.1	180.7	155.1	159.1	656	157.45	-10.16%
2007-03-02	0	0.128	0.110	0.138	0.128	0.158	3,000,000	414,600	0.1382	172.6	148.3	186.1	172.6	213.1	2,225	186.36	-18.99%
2007-03-01	0	0.158	0.151	0.159	0.146	0.158	1,032,000	155,600	0.1508	213.1	203.6	214.4	196.9	213.1	765	203.32	8.22%
2007-02-28	0	0.146	0.143	0.148	0.140	0.153	1,051,200	155,612	0.1480	196.9	192.8	199.6	188.8	206.3	780	199.62	-5.19%
2007-02-27	0	0.154	0.154	0.159	0.144	0.155	5,129,600	765,173	0.1492	207.7	207.7	214.4	194.2	209.0	3,804	201.16	4.76%
2007-02-26	0	0.147	0.139	0.147	0.132	0.147	3,860,000	532,140	0.1379	198.2	187.4	198.2	178.0	198.2	2,862	185.91	14.84%
2007-02-23	0	0.128	0.128	0.133	0.128	0.128	580,000	74,240	0.1280	172.6	172.6	179.4	172.6	172.6	430	172.61	-6.57%
2007-02-22	0	0.137	0.128	0.137	-	-	0	0	-	184.7	172.6	184.7	-	-	0	-	0.00%
2007-02-21	0	0.137	0.125	0.137	-	-	10,000	1,200	0.1200	184.7	168.6	184.7	-	-	7	161.82	0.00%
2007-02-16	0	0.137	0.130	0.137	0.128	0.137	1,221,000	162,660	0.1332	184.7	175.3	184.7	172.6	184.7	905	179.65	5.38%
2007-02-15	0	0.130	0.126	0.134	0.126	0.130	880,000	113,520	0.1290	175.3	169.9	180.7	169.9	175.3	653	173.96	1.56%
2007-02-14	0	0.128	0.126	0.129	0.128	0.129	906,000	116,020	0.1281	172.6	169.9	174.0	172.6	174.0	672	172.69	4.92%
2007-02-13	0	0.122	0.122	0.135	0.121	0.133	1,000,000	126,600	0.1266	164.5	164.5	182.0	163.2	179.4	742	170.72	-9.63%
2007-02-12	0	0.135	0.131	0.137	0.129	0.135	1,360,000	177,640	0.1306	182.0	176.7	184.7	174.0	182.0	1,009	176.14	4.65%
2007-02-09	0	0.129	0.118	0.129	0.114	0.129	1,124,600	136,323	0.1212	174.0	159.1	174.0	153.7	174.0	834	163.47	9.32%
2007-02-08	0	0.118	0.112	0.120	0.118	0.118	500,000	59,000	0.1180	159.1	151.0	161.8	159.1	159.1	371	159.12	-2.48%
2007-02-07	0	0.121	0.113	0.122	0.121	0.121	30,000	3,540	0.1180	163.2	152.4	164.5	163.2	163.2	22	159.12	8.04%
2007-02-06	0	0.112	0.112	0.118	0.112	0.117	840,000	94,880	0.1130	151.0	151.0	159.1	151.0	157.8	623	152.32	-4.27%
2007-02-05	0	0.117	0.112	0.120	-	-	0	0	-	157.8	151.0	161.8	-	-	0	-	0.00%
2007-02-02	0	0.117	0.112	0.117	0.112	0.117	380,000	43,560	0.1146	157.8	151.0	157.8	151.0	157.8	282	154.58	4.46%
2007-02-01	0	0.112	0.110	0.118	0.112	0.112	40,000	4,480	0.1120	151.0	148.3	159.1	151.0	151.0	30	151.03	0.00%
2007-01-31	0	0.112	0.102	0.117	-	-	0	0	-	151.0	137.5	157.8	-	-	0	-	0.00%
2007-01-30	0	0.112	0.112	0.118	0.112	0.112	22,200	2,464	0.1110	151.0	151.0	159.1	151.0	151.0	16	149.67	0.00%
2007-01-29	0	0.112	0.112	0.117	0.112	0.114	406,000	45,672	0.1125	151.0	151.0	157.8	151.0	153.7	301	151.70	-1.75%
2007-01-26	0	0.114	0.114	0.118	0.112	0.114	210,000	23,670	0.1127	153.7	153.7	159.1	151.0	153.7	156	152.00	-3.39%
2007-01-25	0	0.118	0.112	0.118	0.118	0.118	600,000	70,800	0.1180	159.1	151.0	159.1	159.1	159.1	445	159.12	0.00%
2007-01-24	0	0.118	0.115	0.118	0.115	0.122	1,885,000	228,990	0.1215	159.1	155.1	159.1	155.1	164.5	1,398	163.82	2.61%
2007-01-23	0	0.115	0.112	0.115	0.112	0.115	342,000	38,488	0.1125	155.1	151.0	155.1	151.0	155.1	254	151.76	2.68%
2007-01-22	0	0.112	0.100	0.120	-	-	2,000	190	0.0950	151.0	134.9	161.8	-	-	1	128.11	0.00%
2007-01-19	0	0.112	0.111	0.112	0.112	0.112	100,000	11,200	0.1120	151.0	149.7	151.0	151.0	151.0	74	151.03	2.75%
2007-01-18	0	0.109	0.109	0.115	0.109	0.109	32,000	3,372	0.1054	147.0	147.0	155.1	147.0	147.0	24	142.10	0.00%
2007-01-17	0	0.109	0.109	0.114	0.109	0.112	1,090,000	121,465	0.1114	147.0	147.0	153.7	147.0	151.0	808	150.27	-0.91%
2007-01-16	0	0.110	0.106	0.118	0.106	0.110	280,000	30,180	0.1078	148.3	142.9	159.1	142.9	148.3	208	145.35	2.80%
2007-01-15	0	0.107	0.110	0.115	0.102	0.110	210,000	22,220	0.1058	144.3	148.3	155.1	137.5	148.3	156	142.69	0.94%
2007-01-12	0	0.106	0.103	0.110	0.103	0.106	100,000	10,360	0.1036	142.9	138.9	148.3	138.9	142.9	74	139.71	-3.64%
2007-01-11	0	0.110	0.103	0.110	0.110	0.112	1,010,000	112,000	0.1109	148.3	138.9	148.3	148.3	151.0	749	149.54	0.92%
2007-01-10	0	0.109	0.103	0.109	0.102	0.110	236,000	24,780	0.1050	147.0	138.9	147.0	137.5	148.3	175	141.59	6.86%
2007-01-09	0	0.102	0.102	0.108	0.102	0.102	185,000	18,835	0.1018	137.5	137.5	145.6	137.5	137.5	137	137.29	-0.97%
2007-01-08	0	0.103	0.103	0.110	0.102	0.102	140,000	14,170	0.1012	138.9	138.9	148.3	137.5	137.5	104	136.49	0.98%
2007-01-05	0	0.102	0.101	0.111	0.102	0.102	200,000	20,400	0.1020	137.5	136.2	149.7	137.5	137.5	148	137.55	0.00%
2007-01-04	0	0.102	0.102	0.109	-	-	0	0	-	137.5	137.5	147.0	-	-	0	-	0.00%
2007-01-03	0	0.102	0.102	0.109	0.101	0.101	100,000	10,100	0.1010	137.5	137.5	147.0	136.2	136.2	74	136.20	-0.97%
2007-01-02	0	0.103	0.103	0.109	-	-	0	0	-	138.9	138.9	147.0	-	-	0	-	0.00%
2006-12-29	0	0.103	0.105	0.110	0.100	0.105	292,600	29,984	0.1025	138.9	141.6	148.3	134.9	141.6	217	138.19	-4.63%
2006-12-28	0	0.108	0.105	0.108	0.105	0.110	1,876,000	199,740	0.1065	145.6	141.6	145.6	141.6	148.3	1,391	143.58	8.00%
2006-12-27	0	0.100	0.094	0.100	0.099	0.102	224,000	22,320	0.0996	134.9	126.8	134.9	133.5	137.5	166	134.37	6.38%
2006-12-22	0	0.094	0.093	0.111	0.079	0.094	2,110,000	187,890	0.0890	126.8	125.4	149.7	106.5	126.8	1,565	120.08	-4.08%
2006-12-21	0	0.098	0.098	0.109	0.098	0.098	418,600	40,874	0.0976	132.2	132.2	147.0	132.2	132.2	310	131.68	-2.97%
2006-12-20	0	0.101	0.100	0.109	0.098	0.101	210,000	20,980	0.0999	136.2	134.9	147.0	132.2	136.2	156	134.72	5.21%
2006-12-19	0	0.096	0.096	0.105	0.095	0.099	540,000	51,460	0.0953	129.5	129.5	141.6	128.1	133.5	400	128.51	-8.57%
2006-12-18	0	0.105	0.100	0.111	0.105	0.110	736,000	79,800	0.1084	141.6	134.9	149.7	141.6	148.3	546	146.21	-6.25%
2006-12-15	0	0.112	0.112	0.118	0.112	0.112	317,000	35,255	0.1112	151.0	151.0	159.1	151.0	151.0	235	149.97	-0.88%
2006-12-14	0	0.113	0.113	0.120	-	-	22,000	2,288	0.1040	152.4	152.4	161.8	-	-	16	140.25	1.80%
2006-12-13	0	0.111	0.111	0.122	0.110	0.111	220,000	24,400	0.1109	149.7	149.7	164.5	148.3	149.7	163	149.56	-0.89%
2006-12-12	0	0.112	0.112	0.120	0.112	0.112	140,000	15,680	0.1120	151.0	151.0	161.8	151.0	151.0	104	151.03	-9.68%
2006-12-11	0	0.124	0.113	0.124	0.105	0.128	318,400	35,708	0.1121	167.2	152.4	167.2	141.6	172.6	236	151.23	3.33%
2006-12-08	0	0.120	-	0.128	-	-	0	0	-	161.8	-	172.6	-	-	0	-	0.00%
2006-12-07	0	0.120	0.116	0.128	-	-	2,000	212	0.1060	161.8	156.4	172.6	-	-	1	142.94	0.00%
2006-12-06	0	0.120	0.120	0.123	0.115	0.120	365,000	42,250	0.1158	161.8	161.8	165.9	155.1	161.8	271	156.10	0.00%
2006-12-05	0	0.120	0.116	0.125	0.120	0.120	401,000	48,110	0.1200	161.8	156.4	168.6	161.8	161.8	297	161.79	0.00%
2006-12-04	0	0.120	0.120	0.123	0.120	0.125	1,140,800	141,439	0.1240	161.8	161.8	165.9	161.8	168.6	846	167.19	-2.44%
2006-12-01	0	0.123	0.115	0.125	0.123	0.123	616,600	75,699	0.1228	165.9	155.1	168.6	165.9	165.9	457	165.56	0.00%
2006-11-30	0	0.123	0.116	0.124	0.120	0.123	876,000	107,424	0.1226	165.9	156.4	167.2	161.8	165.9	650	165.37	3.36%
2006-11-29	0	0.119	0.115	0.124	0.119	0.125	79,600	9,497	0.1193	160.5	155.1	167.2	160.5	168.6	59	160.89	3.48%
2006-11-28	0	0.115	0.115	0.123	-	-	0	0	-	155.1	155.1	165.9	-	-	0	-	0.00%
2006-11-27	0	0.115	0.111	0.127	0.115	0.125	439,400	51,434	0.1171	155.1	149.7	171.3	155.1	168.6	326	157.85	-3.36%
2006-11-24	0	0.119	0.119	0.130	0.119	0.119	120,000	14,280	0.1190	160.5	160.5	175.3	160.5	160.5	89	160.47	-3.25%
2006-11-23	0	0.123	0.120	0.130	0.118	0.126	1,193,000	146,450	0.1228	165.9	161.8	175.3	159.1	169.9	885	165.54	-2.38%
2006-11-22	0	0.126	0.126	0.129	0.123	0.126	210,000	26,240	0.1250	169.9	169.9	174.0	165.9	169.9	156	168.50	5.00%
2006-11-21	0	0.120	0.120	0.130	0.120	0.120	36,000	4,192	0.1164	161.8	161.8	175.3	161.8	161.8	27	157.03	-7.69%
2006-11-20	0	0.130	0.122	0.130	-	-	600,000	81,000	0.1350	175.3	164.5	175.3	-	-	445	182.05	0.00%
2006-11-17	0	0.130	0.122	0.132	-	-	0	0	-	175.3	164.5	178.0	-	-	0	-	0.00%
2006-11-16	0	0.130	0.126	0.133	0.130	0.130	1,545,000	203,800	0.1319	175.3	169.9	179.4	175.3	175.3	1,146	177.88	4.00%
2006-11-15	0	0.125	0.118	0.125	0.120	0.125	570,000	70,240	0.1232	168.6	159.1	168.6	161.8	168.6	423	166.18	3.31%
2006-11-14	0	0.121	0.119	0.130	-	-	13,000	1,430	0.1100	163.2	160.5	175.3	-	-	10	148.34	0.00%
2006-11-13	0	0.121	0.120	0.125	0.119	0.121	504,000	60,580	0.1202	163.2	161.8	168.6	160.5	163.2	374	162.09	0.83%
2006-11-10	0	0.120	0.120	0.125	0.118	0.125	440,200	53,092	0.1206	161.8	161.8	168.6	159.1	168.6	326	162.64	-3.23%
2006-11-09	0	0.124	0.120	0.133	-	-	10,000	1,150	0.1150	167.2	161.8	179.4	-	-	7	155.08	0.00%
2006-11-08	0	0.124	0.124	0.138	0.124	0.128	422,000	53,379	0.1265	167.2	167.2	186.1	167.2	172.6	313	170.57	-1.59%
2006-11-07	0	0.126	0.120	0.126	0.126	0.126	321,000	40,420	0.1259	169.9	161.8	169.9	169.9	169.9	238	169.80	-0.79%
2006-11-06	0	0.127	0.125	0.134	0.125	0.127	892,000	111,680	0.1252	171.3	168.6	180.7	168.6	171.3	661	168.84	2.42%
2006-11-03	0	0.124	0.118	0.124	-	-	0	0	-	167.2	159.1	167.2	-	-	0	-	-6.06%
2006-11-02	0	0.132	0.125	0.134	-	-	13,000	1,560	0.1200	178.0	168.6	180.7	-	-	10	161.82	0.00%
2006-11-01	0	0.132	0.130	0.132	0.130	0.132	340,000	44,240	0.1301	178.0	175.3	178.0	175.3	178.0	252	175.47	1.54%
2006-10-31	0	0.130	0.130	0.138	0.125	0.130	474,800	59,647	0.1256	175.3	175.3	186.1	168.6	175.3	352	169.41	4.00%
2006-10-27	0	0.125	0.125	0.134	0.125	0.125	140,000	17,450	0.1246	168.6	168.6	180.7	168.6	168.6	104	168.08	-4.58%
2006-10-26	0	0.131	0.125	0.135	-	-	10,000	1,200	0.1200	176.7	168.6	182.0	-	-	7	161.82	0.00%
2006-10-25	0	0.131	0.131	0.135	0.130	0.134	1,330,000	177,010	0.1331	176.7	176.7	182.0	175.3	180.7	986	179.47	-2.24%
2006-10-24	0	0.134	0.128	0.138	0.130	0.134	145,000	19,030	0.1312	180.7	172.6	186.1	175.3	180.7	108	176.98	6.35%
2006-10-23	0	0.126	0.126	0.138	0.126	0.126	200,000	25,200	0.1260	169.9	169.9	186.1	169.9	169.9	148	169.91	-3.08%
2006-10-20	0	0.130	0.126	0.130	-	-	0	0	-	175.3	169.9	175.3	-	-	0	-	0.00%
2006-10-19	0	0.130	0.126	0.130	0.126	0.130	180,000	22,760	0.1264	175.3	169.9	175.3	169.9	175.3	133	170.51	1.56%
2006-10-18	0	0.128	0.122	0.128	0.128	0.128	32,000	3,976	0.1243	172.6	164.5	172.6	172.6	172.6	24	167.55	1.59%
2006-10-17	0	0.126	0.126	0.134	0.126	0.135	780,000	104,160	0.1335	169.9	169.9	180.7	169.9	182.0	578	180.08	-1.56%
2006-10-16	0	0.128	0.126	0.138	0.128	0.130	400,000	51,760	0.1294	172.6	169.9	186.1	172.6	175.3	297	174.50	7.56%
2006-10-13	0	0.119	0.119	0.130	0.119	0.119	82,000	9,740	0.1188	160.5	160.5	175.3	160.5	160.5	61	160.18	-1.65%
2006-10-12	0	0.121	0.119	0.132	0.119	0.124	618,000	75,746	0.1226	163.2	160.5	178.0	160.5	167.2	458	165.28	-3.97%
2006-10-11	0	0.126	0.126	0.130	0.126	0.138	2,270,000	299,010	0.1317	169.9	169.9	175.3	169.9	186.1	1,683	177.63	2.44%
2006-10-10	0	0.123	0.117	0.126	0.115	0.127	483,000	59,590	0.1234	165.9	157.8	169.9	155.1	171.3	358	166.37	7.89%
2006-10-09	0	0.114	0.114	0.120	0.110	0.126	524,000	63,040	0.1203	153.7	153.7	161.8	148.3	169.9	389	162.23	-9.52%
2006-10-06	0	0.126	0.121	0.126	0.126	0.130	275,800	35,080	0.1272	169.9	163.2	169.9	169.9	175.3	205	171.52	0.80%
2006-10-05	0	0.125	0.125	0.129	0.123	0.130	1,086,000	136,608	0.1258	168.6	168.6	174.0	165.9	175.3	805	169.63	-2.34%
2006-10-04	0	0.128	0.123	0.128	0.110	0.128	1,648,000	201,341	0.1222	172.6	165.9	172.6	148.3	172.6	1,222	164.75	12.28%
2006-10-03	0	0.114	0.111	0.124	0.106	0.125	7,769,400	865,974	0.1115	153.7	149.7	167.2	142.9	168.6	5,761	150.31	9.62%
2006-09-29	0	0.104	0.103	0.104	0.097	0.104	2,302,000	234,286	0.1018	140.2	138.9	140.2	130.8	140.2	1,707	137.25	4.00%
2006-09-28	0	0.100	0.099	0.100	0.100	0.102	1,100,000	110,520	0.1005	134.9	133.5	134.9	134.9	137.5	816	135.49	-2.91%
2006-09-27	0	0.103	0.103	0.107	0.097	0.103	1,585,000	158,835	0.1002	138.9	138.9	144.3	130.8	138.9	1,175	135.14	7.29%
2006-09-26	0	0.096	0.095	0.100	0.096	0.096	400,000	38,400	0.0960	129.5	128.1	134.9	129.5	129.5	297	129.46	-3.03%
2006-09-25	0	0.099	0.099	0.100	0.096	0.099	455,800	44,382	0.0974	133.5	133.5	134.9	129.5	133.5	338	131.31	-1.00%
2006-09-22	0	0.100	0.098	0.100	0.099	0.100	281,000	28,019	0.0997	134.9	132.2	134.9	133.5	134.9	208	134.46	2.04%
2006-09-21	0	0.098	0.096	0.099	0.098	0.100	304,000	29,868	0.0983	132.2	129.5	133.5	132.2	134.9	225	132.49	-1.01%
2006-09-20	0	0.099	0.092	0.099	-	-	10,000	920	0.0920	133.5	124.1	133.5	-	-	7	124.06	-1.00%
2006-09-19	0	0.100	0.091	0.100	-	-	0	0	-	134.9	122.7	134.9	-	-	0	-	0.00%
2006-09-18	0	0.100	0.099	0.102	0.100	0.100	1,100,000	110,000	0.1000	134.9	133.5	137.5	134.9	134.9	816	134.85	2.04%
2006-09-15	0	0.098	0.098	0.100	0.098	0.099	660,000	65,260	0.0989	132.2	132.2	134.9	132.2	133.5	489	133.34	-1.01%
2006-09-14	0	0.099	0.096	0.099	0.095	0.100	1,240,000	121,180	0.0977	133.5	129.5	133.5	128.1	134.9	920	131.78	-1.00%
2006-09-13	0	0.100	0.097	0.100	0.097	0.100	319,000	31,070	0.0974	134.9	130.8	134.9	130.8	134.9	237	131.34	0.00%
2006-09-12	0	0.100	0.098	0.102	0.097	0.100	880,000	86,940	0.0988	134.9	132.2	137.5	130.8	134.9	653	133.23	1.01%
2006-09-11	0	0.099	0.096	0.099	0.099	0.099	40,000	3,960	0.0990	133.5	129.5	133.5	133.5	133.5	30	133.50	1.02%
2006-09-08	0	0.098	0.098	0.100	0.097	0.100	1,023,000	100,930	0.0987	132.2	132.2	134.9	130.8	134.9	759	133.05	2.08%
2006-09-07	0	0.096	0.096	0.100	0.096	0.096	488,000	46,764	0.0958	129.5	129.5	134.9	129.5	129.5	362	129.23	-1.03%
2006-09-06	0	0.097	0.097	0.100	0.097	0.100	187,000	18,212	0.0974	130.8	130.8	134.9	130.8	134.9	139	131.33	-3.00%
2006-09-05	0	0.100	0.099	0.100	-	-	0	0	-	134.9	133.5	134.9	-	-	0	-	0.00%
2006-09-04	0	0.100	0.098	0.101	0.100	0.103	501,000	50,318	0.1004	134.9	132.2	136.2	134.9	138.9	372	135.44	-0.99%
2006-09-01	0	0.101	0.101	0.106	0.101	0.103	535,200	53,798	0.1005	136.2	136.2	142.9	136.2	138.9	397	135.55	-0.98%
2006-08-31	0	0.102	0.102	0.104	0.102	0.102	224,000	22,824	0.1019	137.5	137.5	140.2	137.5	137.5	166	137.40	0.99%
2006-08-30	0	0.101	0.100	0.105	0.101	0.108	774,000	81,540	0.1053	136.2	134.9	141.6	136.2	145.6	574	142.06	-6.48%
2006-08-29	0	0.108	0.106	0.112	0.097	0.108	1,130,000	116,000	0.1027	145.6	142.9	151.0	130.8	145.6	838	138.43	8.00%
2006-08-28	0	0.100	0.100	0.101	0.098	0.100	1,062,400	105,303	0.0991	134.9	134.9	136.2	132.2	134.9	788	133.66	0.00%
2006-08-25	0	0.100	0.097	0.100	0.093	0.100	1,481,200	145,193	0.0980	134.9	130.8	134.9	125.4	134.9	1,098	132.19	4.17%
2006-08-24	0	0.096	0.096	0.100	0.096	0.098	1,342,800	129,806	0.0967	129.5	129.5	134.9	129.5	132.2	996	130.36	-3.03%
2006-08-23	0	0.099	0.094	0.102	0.096	0.105	1,547,600	154,813	0.1000	133.5	126.8	137.5	129.5	141.6	1,148	134.90	3.12%
2006-08-22	0	0.096	0.096	0.099	0.093	0.099	1,180,000	112,296	0.0952	129.5	129.5	133.5	125.4	133.5	875	128.33	4.35%
2006-08-21	0	0.092	0.091	0.099	0.085	0.092	1,811,400	161,629	0.0892	124.1	122.7	133.5	114.6	124.1	1,343	120.33	-1.08%
2006-08-18	0	0.093	0.093	0.099	0.086	0.095	271,800	24,813	0.0913	125.4	125.4	133.5	116.0	128.1	202	123.11	0.00%
2006-08-17	0	0.093	0.093	-	0.092	0.095	942,440	88,435	0.0938	125.4	125.4	-	124.1	128.1	699	126.54	-2.11%
2006-08-16	0	0.095	0.092	0.099	0.095	0.097	2,888,000	276,640	0.0958	128.1	124.1	133.5	128.1	130.8	2,142	129.17	-2.06%
2006-08-15	0	0.097	0.096	0.097	0.096	0.099	1,623,000	157,160	0.0968	130.8	129.5	130.8	129.5	133.5	1,204	130.58	-2.02%
2006-08-14	0	0.099	0.095	0.102	0.092	0.099	1,126,600	106,544	0.0946	133.5	128.1	137.5	124.1	133.5	835	127.53	1.02%
2006-08-11	0	0.098	0.096	0.099	0.090	0.102	5,199,400	487,884	0.0938	132.2	129.5	133.5	121.4	137.5	3,856	126.54	-8.41%
2006-08-10	0	0.107	0.107	0.111	0.107	0.114	785,400	86,589	0.1102	144.3	144.3	149.7	144.3	153.7	582	148.67	-3.60%
2006-08-09	0	0.111	0.109	0.113	0.100	0.113	1,460,400	157,044	0.1075	149.7	147.0	152.4	134.9	152.4	1,083	145.01	7.77%
2006-08-08	0	0.103	0.101	0.106	0.090	0.110	3,526,840	346,986	0.0984	138.9	136.2	142.9	121.4	148.3	2,615	132.67	-9.65%
2006-08-07	0	0.114	0.106	0.114	0.114	0.114	1,055,000	119,427	0.1132	153.7	142.9	153.7	153.7	153.7	782	152.65	0.00%
2006-08-04	0	0.114	0.112	-	0.111	0.114	846,200	95,290	0.1126	153.7	151.0	-	149.7	153.7	628	151.86	-5.00%
2006-08-03	0	0.120	0.120	0.125	0.116	0.126	1,608,400	193,004	0.1200	161.8	161.8	168.6	156.4	169.9	1,193	161.82	-7.69%
2006-08-02	0	0.130	0.130	0.134	0.130	0.134	1,501,200	197,656	0.1317	175.3	175.3	180.7	175.3	180.7	1,113	177.55	-2.99%
2006-08-01	0	0.134	0.134	0.140	0.130	0.144	355,000	48,296	0.1360	180.7	180.7	188.8	175.3	194.2	263	183.46	-6.94%
2006-07-31	0	0.144	0.144	0.150	0.140	0.150	535,800	77,118	0.1439	194.2	194.2	202.3	188.8	202.3	397	194.09	2.86%
2006-07-28	0	0.140	0.131	0.140	0.128	0.148	5,000	665	0.1330	188.8	176.7	188.8	172.6	199.6	4	179.35	0.00%
2006-07-27	0	0.140	0.132	0.144	0.130	0.144	599,000	81,410	0.1359	188.8	178.0	194.2	175.3	194.2	444	183.28	6.06%
2006-07-26	0	0.132	0.132	0.139	0.123	0.139	264,000	34,625	0.1312	178.0	178.0	187.4	165.9	187.4	196	176.87	0.00%
2006-07-25	0	0.132	0.132	0.139	0.127	0.132	488,600	64,017	0.1310	178.0	178.0	187.4	171.3	178.0	362	176.68	4.76%
2006-07-24	0	0.126	0.126	0.130	0.108	0.135	255,600	31,995	0.1252	169.9	169.9	175.3	145.6	182.0	190	168.80	-7.35%
2006-07-21	0	0.136	0.136	0.153	0.136	0.170	1,040,200	158,259	0.1521	183.4	183.4	206.3	183.4	229.2	771	205.17	-15.00%
2006-07-20	0	0.295	0.260	0.295	0.217	0.300	1,545,200	412,081	0.2667	215.8	190.2	215.8	158.7	219.4	2,113	195.05	34.09%
2006-07-19	0	0.022	0.022	0.023	0.022	0.023	12,672,000	286,024	0.0226	160.9	160.9	168.2	160.9	168.2	1,733	165.09	4.76%
2006-07-18	0	0.021	0.021	0.023	0.021	0.022	6,404,000	139,784	0.0218	153.6	153.6	168.2	153.6	160.9	876	159.65	0.00%
2006-07-17	0	0.021	0.021	0.023	0.021	0.022	3,040,000	66,590	0.0219	153.6	153.6	168.2	153.6	160.9	416	160.21	5.00%
2006-07-14	0	0.020	0.020	0.021	0.020	0.021	3,350,000	70,100	0.0209	146.3	146.3	153.6	146.3	153.6	458	153.05	-4.76%
2006-07-13	0	0.021	0.020	0.022	0.020	0.022	6,470,000	138,850	0.0215	153.6	146.3	160.9	146.3	160.9	885	156.96	-4.55%
2006-07-12	0	0.022	0.022	0.023	0.019	0.023	10,724,000	233,204	0.0217	160.9	160.9	168.2	139.0	168.2	1,466	159.05	10.00%
2006-07-11	0	0.020	0.020	0.021	0.020	0.020	710,000	14,200	0.0200	146.3	146.3	153.6	146.3	146.3	97	146.28	0.00%
2006-07-10	0	0.020	0.019	0.022	0.019	0.020	1,792,000	35,600	0.0199	146.3	139.0	160.9	139.0	146.3	245	145.30	0.00%
2006-07-07	0	0.020	0.020	0.021	0.020	0.020	1,060,000	21,200	0.0200	146.3	146.3	153.6	146.3	146.3	145	146.28	0.00%
2006-07-06	0	0.020	0.019	0.021	0.019	0.020	7,810,000	156,100	0.0200	146.3	139.0	153.6	139.0	146.3	1,068	146.19	0.00%
2006-07-05	0	0.020	0.019	0.021	0.019	0.020	700,000	13,800	0.0197	146.3	139.0	153.6	139.0	146.3	96	144.19	0.00%
2006-07-04	0	0.020	0.020	0.021	0.020	0.020	4,340,000	86,800	0.0200	146.3	146.3	153.6	146.3	146.3	593	146.28	-4.76%
2006-07-03	0	0.021	0.019	0.021	0.019	0.021	1,700,000	33,990	0.0200	153.6	139.0	153.6	139.0	153.6	232	146.24	5.00%
2006-06-30	0	0.020	0.020	0.022	0.019	0.021	4,284,000	86,640	0.0202	146.3	146.3	160.9	139.0	153.6	586	147.92	0.00%
2006-06-29	0	0.020	0.020	0.021	0.019	0.020	1,928,000	37,852	0.0196	146.3	146.3	153.6	139.0	146.3	264	143.59	5.26%
2006-06-28	0	0.019	0.019	0.020	0.019	0.019	90,000	1,710	0.0190	139.0	139.0	146.3	139.0	139.0	12	138.97	-9.52%
2006-06-27	0	0.021	0.020	0.021	0.020	0.021	844,000	17,056	0.0202	153.6	146.3	153.6	146.3	153.6	115	147.80	5.00%
2006-06-26	0	0.020	0.020	0.022	0.019	0.021	2,040,000	40,950	0.0201	146.3	146.3	160.9	139.0	153.6	279	146.82	0.00%
2006-06-23	0	0.020	0.020	0.022	0.020	0.021	2,000,000	41,460	0.0207	146.3	146.3	160.9	146.3	153.6	273	151.62	-4.76%
2006-06-22	0	0.021	0.021	0.022	0.020	0.022	4,262,000	90,970	0.0213	153.6	153.6	160.9	146.3	160.9	583	156.11	-4.55%
2006-06-21	0	0.022	0.021	0.022	0.020	0.022	2,862,000	62,138	0.0217	160.9	153.6	160.9	146.3	160.9	391	158.80	10.00%
2006-06-20	0	0.020	0.020	0.021	0.019	0.020	2,910,000	58,050	0.0199	146.3	146.3	153.6	139.0	146.3	398	145.90	0.00%
2006-06-19	0	0.020	0.020	0.021	0.019	0.020	1,060,000	20,970	0.0198	146.3	146.3	153.6	139.0	146.3	145	144.69	0.00%
2006-06-16	0	0.020	0.019	0.021	0.020	0.020	8,238,000	164,760	0.0200	146.3	139.0	153.6	146.3	146.3	1,126	146.28	5.26%
2006-06-15	0	0.019	0.019	0.020	0.019	0.020	7,350,000	146,950	0.0200	139.0	139.0	146.3	139.0	146.3	1,005	146.23	5.56%
2006-06-14	0	0.018	0.018	0.021	0.018	0.018	800,000	14,400	0.0180	131.7	131.7	153.6	131.7	131.7	109	131.65	-10.00%
2006-06-13	0	0.020	0.018	0.020	-	-	0	0	-	146.3	131.7	146.3	-	-	0	-	0.00%
2006-06-12	0	0.020	0.020	0.021	0.020	0.020	2,550,000	51,000	0.0200	146.3	146.3	153.6	146.3	146.3	349	146.28	0.00%
2006-06-09	0	0.020	0.019	0.020	0.019	0.020	10,144,000	196,064	0.0193	146.3	139.0	146.3	139.0	146.3	1,387	141.37	-4.76%
2006-06-08	0	0.021	0.021	0.022	0.020	0.021	2,300,000	47,200	0.0205	153.6	153.6	160.9	146.3	153.6	314	150.10	5.00%
2006-06-07	0	0.020	0.020	0.021	0.020	0.020	2,300,000	46,000	0.0200	146.3	146.3	153.6	146.3	146.3	314	146.28	-4.76%
2006-06-06	0	0.021	0.020	0.021	0.020	0.022	10,574,000	219,982	0.0208	153.6	146.3	153.6	146.3	160.9	1,446	152.16	-4.55%
2006-06-05	0	0.022	0.022	0.023	0.021	0.022	5,160,000	111,420	0.0216	160.9	160.9	168.2	153.6	160.9	705	157.93	4.76%
2006-06-02	0	0.021	0.020	0.022	0.019	0.021	6,912,000	140,044	0.0203	153.6	146.3	160.9	139.0	153.6	945	148.19	5.00%
2006-06-01	0	0.020	0.020	0.021	0.019	0.020	2,862,000	56,408	0.0197	146.3	146.3	153.6	139.0	146.3	391	144.15	0.00%
2006-05-30	0	0.020	0.019	0.020	0.019	0.020	3,906,000	76,110	0.0195	146.3	139.0	146.3	139.0	146.3	534	142.52	0.00%
2006-05-29	0	0.020	0.019	0.021	0.019	0.021	9,580,000	190,666	0.0199	146.3	139.0	153.6	139.0	153.6	1,310	145.57	0.00%
2006-05-26	0	0.020	0.019	0.020	0.018	0.020	16,812,000	327,560	0.0195	146.3	139.0	146.3	131.7	146.3	2,299	142.50	11.11%
2006-05-25	0	0.018	0.017	0.018	0.017	0.018	5,460,000	96,120	0.0176	131.7	124.3	131.7	124.3	131.7	747	128.76	0.00%
2006-05-24	0	0.018	0.017	0.019	0.017	0.018	7,080,000	123,360	0.0174	131.7	124.3	139.0	124.3	131.7	968	127.44	5.88%
2006-05-23	0	0.017	0.017	0.018	0.016	0.018	10,556,000	184,174	0.0174	124.3	124.3	131.7	117.0	131.7	1,443	127.61	0.00%
2006-05-22	0	0.017	0.017	0.018	0.017	0.019	34,996,000	628,348	0.0180	124.3	124.3	131.7	124.3	139.0	4,785	131.32	-22.73%
2006-05-19	0	0.022	0.021	0.022	0.015	0.023	40,646,000	836,188	0.0206	160.9	153.6	160.9	109.7	168.2	5,557	150.47	-4.35%
2006-05-18	1	-	-	-	-	-	0	0	-	168.2	-	-	-	-	0	-	0.00%
2006-05-17	1	-	-	-	-	-	0	0	-	168.2	-	-	-	-	0	-	0.00%
2006-05-16	0	0.023	0.023	0.024	0.023	0.023	2,050,000	47,150	0.0230	168.2	168.2	175.5	168.2	168.2	280	168.22	-4.17%
2006-05-15	0	0.024	0.023	0.024	0.024	0.024	3,800,000	91,200	0.0240	175.5	168.2	175.5	175.5	175.5	520	175.54	-4.00%
2006-05-12	0	0.025	0.024	0.025	0.025	0.025	7,400,000	185,000	0.0250	182.8	175.5	182.8	182.8	182.8	1,012	182.85	-3.85%
2006-05-11	0	0.026	0.026	0.027	0.025	0.025	1,700,000	42,500	0.0250	190.2	190.2	197.5	182.8	182.8	232	182.85	4.00%
2006-05-10	0	0.025	0.025	0.026	0.025	0.026	2,314,000	58,216	0.0252	182.8	182.8	190.2	182.8	190.2	316	184.01	-3.85%
2006-05-09	0	0.026	0.025	0.027	0.025	0.027	4,694,000	118,638	0.0253	190.2	182.8	197.5	182.8	197.5	642	184.86	4.00%
2006-05-08	0	0.025	0.025	0.026	0.025	0.027	5,120,000	134,300	0.0262	182.8	182.8	190.2	182.8	197.5	700	191.85	-7.41%
2006-05-04	0	0.027	0.026	0.027	0.025	0.027	4,326,000	111,396	0.0258	197.5	190.2	197.5	182.8	197.5	591	188.34	3.85%
2006-05-03	0	0.026	0.025	0.026	0.026	0.027	6,900,000	181,500	0.0263	190.2	182.8	190.2	190.2	197.5	943	192.39	0.00%
2006-05-02	0	0.026	0.026	0.027	0.026	0.026	2,050,000	53,300	0.0260	190.2	190.2	197.5	190.2	190.2	280	190.16	4.00%
2006-04-28	0	0.025	0.025	0.026	0.025	0.026	4,552,000	114,300	0.0251	182.8	182.8	190.2	182.8	190.2	622	183.65	-3.85%
2006-04-27	0	0.026	0.025	0.026	0.025	0.026	4,104,000	104,102	0.0254	190.2	182.8	190.2	182.8	190.2	561	185.53	0.00%
2006-04-26	0	0.026	0.025	0.026	0.025	0.027	15,596,000	404,400	0.0259	190.2	182.8	190.2	182.8	197.5	2,132	189.65	4.00%
2006-04-25	0	0.025	0.025	0.026	0.025	0.026	11,772,000	298,420	0.0253	182.8	182.8	190.2	182.8	190.2	1,610	185.41	-7.41%
2006-04-24	0	0.027	0.026	0.027	0.026	0.028	2,300,000	62,300	0.0271	197.5	190.2	197.5	190.2	204.8	314	198.11	0.00%
2006-04-21	0	0.027	0.027	0.028	0.027	0.028	5,352,000	148,054	0.0277	197.5	197.5	204.8	197.5	204.8	732	202.33	0.00%
2006-04-20	0	0.027	0.027	0.028	0.027	0.029	2,970,000	82,670	0.0278	197.5	197.5	204.8	197.5	212.1	406	203.58	-6.90%
2006-04-19	0	0.029	0.029	0.030	0.029	0.030	9,726,000	287,454	0.0296	212.1	212.1	219.4	212.1	219.4	1,330	216.17	-3.33%
2006-04-18	0	0.030	0.029	0.030	0.027	0.031	12,750,000	369,078	0.0289	219.4	212.1	219.4	197.5	226.7	1,743	211.72	7.14%
2006-04-13	0	0.028	0.028	0.029	0.027	0.030	18,568,000	522,254	0.0281	204.8	204.8	212.1	197.5	219.4	2,539	205.72	-6.67%
2006-04-12	0	0.030	0.029	0.030	0.026	0.032	60,656,000	1,787,676	0.0295	219.4	212.1	219.4	190.2	234.0	8,293	215.56	25.00%
2006-04-11	0	0.024	0.024	0.026	0.024	0.029	25,870,000	683,740	0.0264	175.5	175.5	190.2	175.5	212.1	3,537	193.31	-17.24%
2006-04-10	0	0.029	0.027	0.029	0.028	0.030	15,934,000	456,342	0.0286	212.1	197.5	212.1	204.8	219.4	2,179	209.47	-3.33%
2006-04-07	0	0.030	0.029	0.031	0.029	0.032	21,370,000	641,910	0.0300	219.4	212.1	226.7	212.1	234.0	2,922	219.70	-6.25%
2006-04-06	0	0.032	0.031	0.033	0.031	0.034	18,580,000	595,440	0.0320	234.0	226.7	241.4	226.7	248.7	2,540	234.39	-5.88%
2006-04-04	0	0.034	0.034	0.035	0.031	0.035	17,820,000	578,210	0.0324	248.7	248.7	256.0	226.7	256.0	2,436	237.32	-5.56%
2006-04-03	0	0.036	0.035	0.036	0.034	0.037	16,300,000	585,032	0.0359	263.3	256.0	263.3	248.7	270.6	2,229	262.51	-5.26%
2006-03-31	0	0.038	0.036	0.038	0.035	0.043	54,896,800	2,138,694	0.0390	277.9	263.3	277.9	256.0	314.5	7,506	284.94	-9.52%
2006-03-30	0	0.042	0.041	0.042	0.033	0.045	76,130,000	2,974,066	0.0391	307.2	299.9	307.2	241.4	329.1	10,409	285.73	31.25%
2006-03-29	0	0.032	0.032	0.033	0.031	0.039	16,324,000	530,896	0.0325	234.0	234.0	241.4	226.7	285.2	2,232	237.87	-8.57%
2006-03-28	0	0.035	0.033	0.035	0.027	0.036	51,566,000	1,676,936	0.0325	256.0	241.4	256.0	197.5	263.3	7,050	237.85	40.00%
2006-03-27	0	0.025	0.025	0.027	0.025	0.026	1,038,000	26,970	0.0260	182.8	182.8	197.5	182.8	190.2	142	190.04	-7.41%
2006-03-24	0	0.027	0.026	0.027	0.026	0.027	2,200,000	59,100	0.0269	197.5	190.2	197.5	190.2	197.5	301	196.48	3.85%
2006-03-23	0	0.026	0.025	0.026	0.026	0.026	800,000	20,800	0.0260	190.2	182.8	190.2	190.2	190.2	109	190.16	4.00%
2006-03-22	0	0.025	0.025	0.027	0.025	0.027	1,404,000	37,500	0.0267	182.8	182.8	197.5	182.8	197.5	192	195.35	-7.41%
2006-03-21	0	0.027	0.026	0.028	0.027	0.027	400,000	10,800	0.0270	197.5	190.2	204.8	197.5	197.5	55	197.48	8.00%
2006-03-20	0	0.025	0.024	0.026	0.025	0.029	8,860,000	246,720	0.0278	182.8	175.5	190.2	182.8	212.1	1,211	203.67	-3.85%
2006-03-17	0	0.026	0.024	0.026	-	-	0	0	-	190.2	175.5	190.2	-	-	0	-	0.00%
2006-03-16	0	0.026	0.025	0.027	0.025	0.027	6,420,000	167,000	0.0260	190.2	182.8	197.5	182.8	197.5	878	190.25	8.33%
2006-03-15	0	0.024	0.024	0.026	0.024	0.024	30,000	720	0.0240	175.5	175.5	190.2	175.5	175.5	4	175.54	-4.00%
2006-03-14	0	0.025	0.025	0.027	0.025	0.025	100,000	2,500	0.0250	182.8	182.8	197.5	182.8	182.8	14	182.85	-3.85%
2006-03-13	0	0.026	0.026	0.027	0.026	0.026	1,110,000	28,860	0.0260	190.2	190.2	197.5	190.2	190.2	152	190.16	4.00%
2006-03-10	0	0.025	0.024	0.027	-	-	0	0	-	182.8	175.5	197.5	-	-	0	-	0.00%
2006-03-09	0	0.025	0.025	0.027	-	-	0	0	-	182.8	182.8	197.5	-	-	0	-	0.00%
2006-03-08	0	0.025	0.025	0.027	0.024	0.025	1,040,000	25,960	0.0250	182.8	182.8	197.5	175.5	182.8	142	182.57	-3.85%
2006-03-07	0	0.026	0.026	0.027	-	-	0	0	-	190.2	190.2	197.5	-	-	0	-	0.00%
2006-03-06	0	0.026	0.025	0.026	0.025	0.026	3,450,000	87,700	0.0254	190.2	182.8	190.2	182.8	190.2	472	185.92	4.00%
2006-03-03	0	0.025	0.025	0.028	0.025	0.025	24,000	600	0.0250	182.8	182.8	204.8	182.8	182.8	3	182.85	-7.41%
2006-03-02	0	0.027	0.027	0.028	0.025	0.027	2,960,000	75,880	0.0256	197.5	197.5	204.8	182.8	197.5	405	187.50	8.00%
2006-03-01	0	0.025	0.025	0.028	0.024	0.024	200,000	4,800	0.0240	182.8	182.8	204.8	175.5	175.5	27	175.54	-10.71%
2006-02-28	0	0.028	0.026	0.029	-	-	0	0	-	204.8	190.2	212.1	-	-	0	-	0.00%
2006-02-27	0	0.028	0.028	0.029	0.028	0.028	2,780,000	77,840	0.0280	204.8	204.8	212.1	204.8	204.8	380	204.79	3.70%
2006-02-24	0	0.027	0.027	0.028	0.027	0.027	10,000	270	0.0270	197.5	197.5	204.8	197.5	197.5	1	197.48	0.00%
2006-02-23	0	0.027	0.027	0.028	0.025	0.028	2,900,000	75,040	0.0259	197.5	197.5	204.8	182.8	204.8	397	189.26	3.85%
2006-02-22	0	0.026	0.024	0.026	0.027	0.030	2,540,000	73,160	0.0288	190.2	175.5	190.2	197.5	219.4	347	210.67	-3.70%
2006-02-21	0	0.027	0.027	0.028	0.027	0.027	4,200,000	113,400	0.0270	197.5	197.5	204.8	197.5	197.5	574	197.48	0.00%
2006-02-20	0	0.027	0.025	0.028	-	-	0	0	-	197.5	182.8	204.8	-	-	0	-	0.00%
2006-02-17	0	0.027	0.026	0.028	0.027	0.027	400,000	10,800	0.0270	197.5	190.2	204.8	197.5	197.5	55	197.48	3.85%
2006-02-16	0	0.026	0.026	0.029	0.022	0.028	5,814,000	136,848	0.0235	190.2	190.2	212.1	160.9	204.8	795	172.15	0.00%
2006-02-15	0	0.026	0.026	0.028	0.026	0.028	1,078,000	30,028	0.0279	190.2	190.2	204.8	190.2	204.8	147	203.73	-7.14%
2006-02-14	0	0.028	0.027	0.028	0.023	0.028	2,690,000	64,390	0.0239	204.8	197.5	204.8	168.2	204.8	368	175.07	12.00%
2006-02-13	0	0.025	0.025	0.029	0.025	0.025	16,000	400	0.0250	182.8	182.8	212.1	182.8	182.8	2	182.85	-7.41%
2006-02-10	0	0.027	0.027	0.030	0.027	0.027	50,000	1,350	0.0270	197.5	197.5	219.4	197.5	197.5	7	197.48	-3.57%
2006-02-09	0	0.028	0.028	0.029	-	-	0	0	-	204.8	204.8	212.1	-	-	0	-	0.00%
2006-02-08	0	0.028	0.028	0.030	0.027	0.028	1,380,000	38,340	0.0278	204.8	204.8	219.4	197.5	204.8	189	203.20	0.00%
2006-02-07	0	0.028	0.027	0.029	0.027	0.029	9,184,000	256,068	0.0279	204.8	197.5	212.1	197.5	212.1	1,256	203.93	3.70%
2006-02-06	0	0.027	0.025	0.027	0.027	0.027	1,600,000	43,200	0.0270	197.5	182.8	197.5	197.5	197.5	219	197.48	0.00%
2006-02-03	0	0.027	0.024	0.028	0.027	0.027	2,116,000	57,132	0.0270	197.5	175.5	204.8	197.5	197.5	289	197.48	0.00%
2006-02-02	0	0.027	0.025	0.027	0.027	0.027	2,000,000	54,000	0.0270	197.5	182.8	197.5	197.5	197.5	273	197.48	3.85%
2006-02-01	0	0.026	0.024	0.027	0.025	0.026	1,580,000	39,700	0.0251	190.2	175.5	197.5	182.8	190.2	216	183.78	0.00%
2006-01-27	0	0.026	0.025	0.027	0.024	0.027	8,166,000	212,934	0.0261	190.2	182.8	197.5	175.5	197.5	1,116	190.72	0.00%
2006-01-26	0	0.026	0.025	0.026	0.024	0.027	1,980,000	48,820	0.0247	190.2	182.8	190.2	175.5	197.5	271	180.34	-7.14%
2006-01-25	0	0.028	0.025	0.028	0.027	0.028	3,500,000	97,800	0.0279	204.8	182.8	204.8	197.5	204.8	479	204.37	16.67%
2006-01-24	0	0.024	0.024	0.026	0.024	0.024	1,210,000	29,040	0.0240	175.5	175.5	190.2	175.5	175.5	165	175.54	0.00%
2006-01-23	0	0.024	0.024	0.028	0.024	0.024	200,000	4,800	0.0240	175.5	175.5	204.8	175.5	175.5	27	175.54	-4.00%
2006-01-20	0	0.025	0.024	0.027	-	-	0	0	-	182.8	175.5	197.5	-	-	0	-	0.00%
2006-01-19	0	0.025	0.024	0.027	0.025	0.025	520,000	13,000	0.0250	182.8	175.5	197.5	182.8	182.8	71	182.85	0.00%
2006-01-18	0	0.025	0.025	0.027	0.025	0.025	1,814,000	45,350	0.0250	182.8	182.8	197.5	182.8	182.8	248	182.85	0.00%
2006-01-17	0	0.025	0.024	0.028	0.023	0.030	2,686,000	72,078	0.0268	182.8	175.5	204.8	168.2	219.4	367	196.27	-3.85%
2006-01-16	0	0.026	0.023	0.026	0.022	0.026	3,100,000	68,600	0.0221	190.2	168.2	190.2	160.9	190.2	424	161.85	4.00%
2006-01-13	0	0.025	0.024	0.026	-	-	0	0	-	182.8	175.5	190.2	-	-	0	-	0.00%
2006-01-12	0	0.025	0.024	0.026	0.022	0.025	660,000	15,300	0.0232	182.8	175.5	190.2	160.9	182.8	90	169.55	4.17%
2006-01-11	0	0.024	0.024	0.025	0.024	0.024	910,000	21,840	0.0240	175.5	175.5	182.8	175.5	175.5	124	175.54	4.35%
2006-01-10	0	0.023	0.023	0.025	0.023	0.025	2,260,000	53,580	0.0237	168.2	168.2	182.8	168.2	182.8	309	173.40	0.00%
2006-01-09	0	0.023	0.023	0.026	0.021	0.023	2,520,000	56,240	0.0223	168.2	168.2	190.2	153.6	168.2	345	163.23	0.00%
2006-01-06	0	0.023	0.023	0.025	0.023	0.023	1,000,000	23,000	0.0230	168.2	168.2	182.8	168.2	168.2	137	168.22	0.00%
2006-01-05	0	0.023	0.023	0.024	0.022	0.028	9,680,000	239,790	0.0248	168.2	168.2	175.5	160.9	204.8	1,323	181.18	-11.54%
2006-01-04	0	0.026	0.026	0.028	0.022	0.026	1,320,000	30,622	0.0232	190.2	190.2	204.8	160.9	190.2	180	169.67	8.33%
2006-01-03	0	0.024	0.024	0.028	0.022	0.023	2,300,000	50,640	0.0220	175.5	175.5	204.8	160.9	168.2	314	161.03	9.09%
2005-12-30	0	0.022	0.022	0.029	-	-	0	0	-	160.9	160.9	212.1	-	-	0	-	0.00%
2005-12-29	0	0.022	0.022	0.028	-	-	0	0	-	160.9	160.9	204.8	-	-	0	-	0.00%
2005-12-28	0	0.022	0.022	0.024	0.022	0.024	1,090,000	24,860	0.0228	160.9	160.9	175.5	160.9	175.5	149	166.81	-8.33%
2005-12-23	0	0.024	0.024	0.028	0.024	0.025	468,000	11,534	0.0246	175.5	175.5	204.8	175.5	182.8	64	180.26	0.00%
2005-12-22	0	0.024	0.024	0.027	0.024	0.024	1,210,000	29,040	0.0240	175.5	175.5	197.5	175.5	175.5	165	175.54	-7.69%
2005-12-21	0	0.026	0.024	0.027	-	-	0	0	-	190.2	175.5	197.5	-	-	0	-	0.00%
2005-12-20	0	0.026	0.023	0.027	0.026	0.026	4,500,000	117,000	0.0260	190.2	168.2	197.5	190.2	190.2	615	190.16	8.33%
2005-12-19	0	0.024	0.023	0.026	0.022	0.024	212,000	5,084	0.0240	175.5	168.2	190.2	160.9	175.5	29	175.40	9.09%
2005-12-16	0	0.022	0.022	0.026	0.022	0.022	300,000	6,600	0.0220	160.9	160.9	190.2	160.9	160.9	41	160.91	0.00%
2005-12-15	0	0.022	0.022	0.028	0.022	0.022	16,000	352	0.0220	160.9	160.9	204.8	160.9	160.9	2	160.91	-12.00%
2005-12-14	0	0.025	0.023	0.028	0.023	0.028	102,000	2,552	0.0250	182.8	168.2	204.8	168.2	204.8	14	182.99	8.70%
2005-12-13	0	0.023	0.023	0.027	0.023	0.023	200,000	4,600	0.0230	168.2	168.2	197.5	168.2	168.2	27	168.22	0.00%
2005-12-12	0	0.023	0.023	0.026	0.023	0.023	2,546,000	58,558	0.0230	168.2	168.2	190.2	168.2	168.2	348	168.22	-14.81%
2005-12-09	0	0.027	0.023	0.027	0.027	0.028	2,500,000	69,500	0.0278	197.5	168.2	197.5	197.5	204.8	342	203.33	-3.57%
2005-12-08	0	0.028	0.026	0.028	0.029	0.029	1,000,000	29,000	0.0290	204.8	190.2	204.8	212.1	212.1	137	212.11	3.70%
2005-12-07	0	0.027	0.023	0.027	0.022	0.027	2,160,000	49,968	0.0231	197.5	168.2	197.5	160.9	197.5	295	169.20	17.39%
2005-12-06	0	0.023	0.023	0.026	0.023	0.023	6,000	138	0.0230	168.2	168.2	190.2	168.2	168.2	1	168.22	0.00%
2005-12-05	0	0.023	0.023	0.026	-	-	0	0	-	168.2	168.2	190.2	-	-	0	-	0.00%
2005-12-02	0	0.023	0.023	0.026	0.023	0.023	100,000	2,300	0.0230	168.2	168.2	190.2	168.2	168.2	14	168.22	0.00%
2005-12-01	0	0.023	0.023	0.026	-	-	0	0	-	168.2	168.2	190.2	-	-	0	-	0.00%
2005-11-30	0	0.023	0.023	0.025	0.022	0.022	100,000	2,200	0.0220	168.2	168.2	182.8	160.9	160.9	14	160.91	0.00%
2005-11-29	0	0.023	0.023	0.027	0.023	0.025	244,000	5,712	0.0234	168.2	168.2	197.5	168.2	182.8	33	171.22	-11.54%
2005-11-28	0	0.026	0.023	0.026	0.027	0.027	500,000	13,500	0.0270	190.2	168.2	190.2	197.5	197.5	68	197.48	8.33%
2005-11-25	0	0.024	0.024	0.026	0.024	0.029	6,674,000	175,076	0.0262	175.5	175.5	190.2	175.5	212.1	912	191.86	9.09%
2005-11-24	0	0.022	0.022	0.026	0.022	0.022	3,030,000	66,660	0.0220	160.9	160.9	190.2	160.9	160.9	414	160.91	-12.00%
2005-11-23	0	0.025	0.025	0.026	0.025	0.028	3,200,000	87,900	0.0275	182.8	182.8	190.2	182.8	204.8	438	200.91	0.00%
2005-11-22	0	0.025	0.023	0.025	0.023	0.025	1,300,000	30,500	0.0235	182.8	168.2	182.8	168.2	182.8	178	171.60	13.64%
2005-11-21	0	0.022	0.022	0.025	-	-	0	0	-	160.9	160.9	182.8	-	-	0	-	0.00%
2005-11-18	0	0.022	0.022	0.025	0.021	0.025	3,200,000	67,700	0.0212	160.9	160.9	182.8	153.6	182.8	438	154.74	-4.35%
2005-11-17	0	0.023	0.023	0.025	-	-	0	0	-	168.2	168.2	182.8	-	-	0	-	4.55%
2005-11-16	0	0.022	0.021	0.025	-	-	0	0	-	160.9	153.6	182.8	-	-	0	-	0.00%
2005-11-15	0	0.022	0.022	0.026	-	-	0	0	-	160.9	160.9	190.2	-	-	0	-	0.00%
2005-11-14	0	0.022	0.022	0.025	0.022	0.026	248,000	6,256	0.0252	160.9	160.9	182.8	160.9	190.2	34	184.50	0.00%
2005-11-11	0	0.022	0.022	0.026	0.022	0.022	80,000	1,760	0.0220	160.9	160.9	190.2	160.9	160.9	11	160.91	-15.38%
2005-11-10	0	0.026	0.023	0.026	0.024	0.026	880,000	21,820	0.0248	190.2	168.2	190.2	175.5	190.2	120	181.35	8.33%
2005-11-09	0	0.024	0.022	0.026	0.021	0.024	2,400,000	51,300	0.0214	175.5	160.9	190.2	153.6	175.5	328	156.34	9.09%
2005-11-08	0	0.022	0.022	0.028	0.022	0.022	60,000	1,420	0.0237	160.9	160.9	204.8	160.9	160.9	8	173.10	-15.38%
2005-11-07	0	0.026	0.023	0.028	-	-	0	0	-	190.2	168.2	204.8	-	-	0	-	0.00%
2005-11-04	0	0.026	0.023	0.026	-	-	0	0	-	190.2	168.2	190.2	-	-	0	-	0.00%
2005-11-03	0	0.026	0.023	0.027	-	-	0	0	-	190.2	168.2	197.5	-	-	0	-	0.00%
2005-11-02	0	0.026	0.021	0.026	-	-	0	0	-	190.2	153.6	190.2	-	-	0	-	0.00%
2005-11-01	0	0.026	0.024	0.026	0.025	0.026	5,014,000	130,164	0.0260	190.2	175.5	190.2	182.8	190.2	686	189.87	-3.70%
2005-10-31	0	0.027	0.025	0.027	0.025	0.027	80,000	2,120	0.0265	197.5	182.8	197.5	182.8	197.5	11	193.82	3.85%
2005-10-28	0	0.026	0.024	0.027	-	-	0	0	-	190.2	175.5	197.5	-	-	0	-	0.00%
2005-10-27	0	0.026	0.025	0.027	-	-	0	0	-	190.2	182.8	197.5	-	-	0	-	0.00%
2005-10-26	0	0.026	0.025	0.027	-	-	0	0	-	190.2	182.8	197.5	-	-	0	-	0.00%
2005-10-25	0	0.026	0.026	0.027	0.026	0.026	100,000	2,600	0.0260	190.2	190.2	197.5	190.2	190.2	14	190.16	0.00%
2005-10-24	0	0.026	0.025	0.026	-	-	0	0	-	190.2	182.8	190.2	-	-	0	-	0.00%
2005-10-21	0	0.026	0.025	0.027	-	-	0	0	-	190.2	182.8	197.5	-	-	0	-	0.00%
2005-10-20	0	0.026	0.025	0.027	0.026	0.026	620,000	15,600	0.0252	190.2	182.8	197.5	190.2	190.2	85	184.03	4.00%
2005-10-19	0	0.025	0.025	0.027	0.025	0.026	400,000	10,300	0.0258	182.8	182.8	197.5	182.8	190.2	55	188.34	-7.41%
2005-10-18	0	0.027	0.026	0.028	0.026	0.027	9,288,000	241,688	0.0260	197.5	190.2	204.8	190.2	197.5	1,270	190.32	3.85%
2005-10-17	0	0.026	0.026	0.030	0.026	0.026	200,000	5,200	0.0260	190.2	190.2	219.4	190.2	190.2	27	190.16	-3.70%
2005-10-14	0	0.027	0.026	0.028	0.027	0.027	300,000	8,100	0.0270	197.5	190.2	204.8	197.5	197.5	41	197.48	0.00%
2005-10-13	0	0.027	0.027	0.029	0.025	0.026	410,000	10,650	0.0260	197.5	197.5	212.1	182.8	190.2	56	189.99	3.85%
2005-10-12	0	0.026	0.026	0.029	0.026	0.027	3,200,000	86,200	0.0269	190.2	190.2	212.1	190.2	197.5	438	197.02	-3.70%
2005-10-10	0	0.027	0.027	0.030	-	-	0	0	-	197.5	197.5	219.4	-	-	0	-	0.00%
2005-10-07	0	0.027	0.027	0.031	0.027	0.027	100,000	2,700	0.0270	197.5	197.5	226.7	197.5	197.5	14	197.48	0.00%
2005-10-06	0	0.027	0.027	0.029	0.027	0.027	610,000	16,470	0.0270	197.5	197.5	212.1	197.5	197.5	83	197.48	-3.57%
2005-10-05	0	0.028	0.028	0.031	0.028	0.028	3,000,000	84,000	0.0280	204.8	204.8	226.7	204.8	204.8	410	204.79	3.70%
2005-10-04	0	0.027	0.027	0.029	0.027	0.028	230,000	6,410	0.0279	197.5	197.5	212.1	197.5	204.8	31	203.84	-6.90%
2005-10-03	0	0.029	0.029	0.031	0.029	0.029	620,000	17,980	0.0290	212.1	212.1	226.7	212.1	212.1	85	212.11	0.00%
2005-09-30	0	0.029	0.028	0.029	0.027	0.034	21,038,000	647,030	0.0308	212.1	204.8	212.1	197.5	248.7	2,876	224.94	-6.45%
2005-09-29	0	0.031	0.030	0.031	0.027	0.031	3,124,000	90,336	0.0289	226.7	219.4	226.7	197.5	226.7	427	211.50	3.33%
2005-09-28	0	0.030	0.028	0.030	0.028	0.030	2,180,000	62,728	0.0288	219.4	204.8	219.4	204.8	219.4	298	210.45	3.45%
2005-09-27	0	0.029	0.028	0.029	0.027	0.029	1,242,000	33,874	0.0273	212.1	204.8	212.1	197.5	212.1	170	199.48	3.57%
2005-09-26	0	0.028	0.028	0.029	0.028	0.029	280,000	7,920	0.0283	204.8	204.8	212.1	204.8	212.1	38	206.88	0.00%
2005-09-23	0	0.028	0.027	0.028	0.027	0.029	1,020,000	27,770	0.0272	204.8	197.5	204.8	197.5	212.1	139	199.13	7.69%
2005-09-22	0	0.026	0.026	0.027	-	-	0	0	-	190.2	190.2	197.5	-	-	0	-	0.00%
2005-09-21	0	0.026	0.026	0.030	0.026	0.031	646,000	16,926	0.0262	190.2	190.2	219.4	190.2	226.7	88	191.64	-13.33%
2005-09-20	0	0.030	0.027	0.030	0.027	0.030	700,000	19,412	0.0277	219.4	197.5	219.4	197.5	219.4	96	202.83	15.38%
2005-09-16	0	0.026	0.026	0.028	-	-	0	0	-	190.2	190.2	204.8	-	-	0	-	0.00%
2005-09-15	0	0.026	0.026	0.030	0.026	0.028	1,350,000	36,400	0.0270	190.2	190.2	219.4	190.2	204.8	185	197.21	4.00%
2005-09-14	0	0.025	0.025	0.028	0.025	0.029	160,000	4,240	0.0265	182.8	182.8	204.8	182.8	212.1	22	193.82	-7.41%
2005-09-13	0	0.027	0.026	0.030	-	-	19,250,000	500,500	0.0260	197.5	190.2	219.4	-	-	2,632	190.16	0.00%
2005-09-12	0	0.027	0.027	0.031	0.027	0.027	50,000	1,350	0.0270	197.5	197.5	226.7	197.5	197.5	7	197.48	0.00%
2005-09-09	0	0.027	0.026	0.030	0.027	0.027	600,000	16,200	0.0270	197.5	190.2	219.4	197.5	197.5	82	197.48	-3.57%
2005-09-08	0	0.028	0.027	0.029	0.028	0.029	400,000	11,300	0.0283	204.8	197.5	212.1	204.8	212.1	55	206.62	-3.45%
2005-09-07	0	0.029	0.028	0.029	0.028	0.029	612,000	17,618	0.0288	212.1	204.8	212.1	204.8	212.1	84	210.55	0.00%
2005-09-06	0	0.029	0.029	0.030	0.028	0.031	1,704,000	50,404	0.0296	212.1	212.1	219.4	204.8	226.7	233	216.35	0.00%
2005-09-05	0	0.029	0.027	0.029	0.029	0.029	300,000	8,700	0.0290	212.1	197.5	212.1	212.1	212.1	41	212.11	7.41%
2005-09-02	0	0.027	0.027	0.029	0.026	0.028	3,450,000	92,750	0.0269	197.5	197.5	212.1	190.2	204.8	472	196.63	3.85%
2005-09-01	0	0.026	0.026	0.030	0.025	0.029	1,650,000	43,450	0.0263	190.2	190.2	219.4	182.8	212.1	226	192.60	-10.34%
2005-08-31	0	0.029	0.025	0.030	0.025	0.029	450,000	12,810	0.0285	212.1	182.8	219.4	182.8	212.1	62	208.20	0.00%
2005-08-30	0	0.029	0.025	0.030	-	-	0	0	-	212.1	182.8	219.4	-	-	0	-	0.00%
2005-08-29	0	0.029	0.029	0.030	0.026	0.026	50,000	1,300	0.0260	212.1	212.1	219.4	190.2	190.2	7	190.16	-3.33%
2005-08-26	0	0.030	0.029	0.030	0.027	0.030	200,000	5,412	0.0271	219.4	212.1	219.4	197.5	219.4	27	197.92	7.14%
2005-08-25	0	0.028	0.028	0.029	-	-	0	0	-	204.8	204.8	212.1	-	-	0	-	3.70%
2005-08-24	0	0.027	0.027	0.029	0.026	0.026	100,000	2,600	0.0260	197.5	197.5	212.1	190.2	190.2	14	190.16	0.00%
2005-08-23	0	0.027	0.027	0.029	0.027	0.028	950,000	26,030	0.0274	197.5	197.5	212.1	197.5	204.8	130	200.40	-10.00%
2005-08-22	0	0.030	0.027	0.030	0.031	0.031	200,000	6,200	0.0310	219.4	197.5	219.4	226.7	226.7	27	226.73	7.14%
2005-08-19	0	0.028	0.028	0.030	0.027	0.028	1,100,000	30,400	0.0276	204.8	204.8	219.4	197.5	204.8	150	202.13	0.00%
2005-08-18	0	0.028	0.028	0.030	0.028	0.030	800,000	23,200	0.0290	204.8	204.8	219.4	204.8	219.4	109	212.11	-6.67%
2005-08-17	0	0.030	0.029	0.031	0.028	0.033	18,528,000	558,176	0.0301	219.4	212.1	226.7	204.8	241.4	2,533	220.34	7.14%
2005-08-16	0	0.028	0.028	0.029	0.026	0.030	5,888,273	164,052	0.0279	204.8	204.8	212.1	190.2	219.4	805	203.77	7.69%
2005-08-15	0	0.026	0.026	0.028	0.026	0.028	1,956,000	50,872	0.0260	190.2	190.2	204.8	190.2	204.8	267	190.22	0.00%
2005-08-12	0	0.026	0.026	0.028	0.026	0.028	3,424,000	89,032	0.0260	190.2	190.2	204.8	190.2	204.8	468	190.18	-10.34%
2005-08-11	0	0.029	0.028	0.029	0.027	0.029	1,708,000	47,816	0.0280	212.1	204.8	212.1	197.5	212.1	234	204.76	11.54%
2005-08-10	0	0.026	0.026	0.028	0.026	0.027	1,250,000	32,600	0.0261	190.2	190.2	204.8	190.2	197.5	171	190.75	-3.70%
2005-08-09	0	0.027	0.026	0.028	0.027	0.027	4,000,000	108,000	0.0270	197.5	190.2	204.8	197.5	197.5	547	197.48	0.00%
2005-08-08	0	0.027	0.026	0.028	-	-	0	0	-	197.5	190.2	204.8	-	-	0	-	0.00%
2005-08-05	0	0.027	0.024	0.027	0.023	0.027	1,438,000	35,224	0.0245	197.5	175.5	197.5	168.2	197.5	197	179.16	8.00%
2005-08-04	0	0.025	0.025	0.028	0.025	0.026	1,660,000	43,000	0.0259	182.8	182.8	204.8	182.8	190.2	227	189.46	-3.85%
2005-08-03	0	0.026	0.026	0.027	0.025	0.026	926,000	23,776	0.0257	190.2	190.2	197.5	182.8	190.2	127	187.79	4.00%
2005-08-02	0	0.025	0.025	0.027	0.025	0.025	20,000	500	0.0250	182.8	182.8	197.5	182.8	182.8	3	182.85	4.17%
2005-08-01	0	0.024	0.024	0.027	-	-	0	0	-	175.5	175.5	197.5	-	-	0	-	0.00%
2005-07-29	0	0.024	0.024	0.030	-	-	0	0	-	175.5	175.5	219.4	-	-	0	-	0.00%
2005-07-28	0	0.024	0.023	0.028	-	-	0	0	-	175.5	168.2	204.8	-	-	0	-	0.00%
2005-07-27	0	0.024	0.024	0.026	0.022	0.029	208,000	4,794	0.0230	175.5	175.5	190.2	160.9	212.1	28	168.57	-4.00%
2005-07-26	0	0.025	0.025	0.026	0.025	0.025	160,000	4,000	0.0250	182.8	182.8	190.2	182.8	182.8	22	182.85	0.00%
2005-07-25	0	0.025	0.023	0.025	0.023	0.025	580,000	14,440	0.0249	182.8	168.2	182.8	168.2	182.8	79	182.09	-7.41%
2005-07-22	0	0.027	0.023	0.028	0.024	0.027	430,000	10,410	0.0242	197.5	168.2	204.8	175.5	197.5	59	177.07	8.00%
2005-07-21	0	0.025	0.023	0.025	-	-	0	0	-	182.8	168.2	182.8	-	-	0	-	-3.85%
2005-07-20	0	0.026	0.024	0.026	0.022	0.026	200,000	4,800	0.0240	190.2	175.5	190.2	160.9	190.2	27	175.54	13.04%
2005-07-19	0	0.023	0.023	0.025	0.023	0.023	230,000	5,290	0.0230	168.2	168.2	182.8	168.2	168.2	31	168.22	-17.86%
2005-07-18	0	0.028	0.024	0.028	0.024	0.028	102,000	2,616	0.0256	204.8	175.5	204.8	175.5	204.8	14	187.58	3.70%
2005-07-15	0	0.027	0.025	0.027	0.022	0.028	5,726,000	145,700	0.0254	197.5	182.8	197.5	160.9	204.8	783	186.11	-3.57%
2005-07-14	0	0.028	0.025	0.028	0.028	0.028	300,000	8,400	0.0280	204.8	182.8	204.8	204.8	204.8	41	204.79	0.00%
2005-07-13	0	0.028	0.028	0.029	0.024	0.028	2,738,000	75,712	0.0277	204.8	204.8	212.1	175.5	204.8	374	202.25	27.27%
2005-07-12	0	0.022	0.022	0.024	0.022	0.024	1,530,000	36,660	0.0240	160.9	160.9	175.5	160.9	175.5	209	175.25	-8.33%
2005-07-11	0	0.024	0.024	0.026	0.021	0.022	208,000	4,568	0.0220	175.5	175.5	190.2	153.6	160.9	28	160.63	-4.00%
2005-07-08	0	0.025	0.025	0.029	0.025	0.025	250,000	6,250	0.0250	182.8	182.8	212.1	182.8	182.8	34	182.85	0.00%
2005-07-07	0	0.025	0.023	0.029	0.025	0.025	100,000	2,500	0.0250	182.8	168.2	212.1	182.8	182.8	14	182.85	-3.85%
2005-07-06	0	0.026	0.026	0.028	-	-	0	0	-	190.2	190.2	204.8	-	-	0	-	4.00%
2005-07-05	0	0.025	0.025	0.029	0.025	0.025	38,000	950	0.0250	182.8	182.8	212.1	182.8	182.8	5	182.85	-16.67%
2005-07-04	0	0.030	0.026	0.030	-	-	0	0	-	219.4	190.2	219.4	-	-	0	-	0.00%
2005-06-30	0	0.030	0.026	0.030	-	-	0	0	-	219.4	190.2	219.4	-	-	0	-	0.00%
2005-06-29	0	0.030	0.026	0.030	0.030	0.030	120,000	3,600	0.0300	219.4	190.2	219.4	219.4	219.4	16	219.42	7.14%
2005-06-28	0	0.028	0.026	0.030	-	-	0	0	-	204.8	190.2	219.4	-	-	0	-	0.00%
2005-06-27	0	0.028	0.026	0.031	-	-	0	0	-	204.8	190.2	226.7	-	-	0	-	0.00%
2005-06-24	0	0.028	0.028	0.030	0.028	0.028	598,000	16,744	0.0280	204.8	204.8	219.4	204.8	204.8	82	204.79	-6.67%
2005-06-23	0	0.030	0.027	0.030	-	-	0	0	-	219.4	197.5	219.4	-	-	0	-	0.00%
2005-06-22	0	0.030	0.026	0.030	0.028	0.031	1,000,000	30,170	0.0302	219.4	190.2	219.4	204.8	226.7	137	220.66	3.45%
2005-06-21	0	0.029	0.027	0.029	0.027	0.029	510,000	14,092	0.0276	212.1	197.5	212.1	197.5	212.1	70	202.10	3.57%
2005-06-20	0	0.028	0.028	0.030	0.028	0.029	860,000	24,580	0.0286	204.8	204.8	219.4	204.8	212.1	118	209.04	0.00%
2005-06-17	0	0.028	0.027	0.028	0.027	0.028	630,000	17,340	0.0275	204.8	197.5	204.8	197.5	204.8	86	201.31	7.69%
2005-06-16	0	0.026	0.026	0.027	0.026	0.026	130,000	3,380	0.0260	190.2	190.2	197.5	190.2	190.2	18	190.16	-3.70%
2005-06-15	0	0.027	0.027	0.029	0.025	0.026	1,202,000	30,550	0.0254	197.5	197.5	212.1	182.8	190.2	164	185.89	-3.57%
2005-06-14	0	0.028	0.027	0.030	0.028	0.028	300,000	8,400	0.0280	204.8	197.5	219.4	204.8	204.8	41	204.79	-3.45%
2005-06-13	0	0.029	0.027	0.029	0.027	0.030	870,000	24,780	0.0285	212.1	197.5	212.1	197.5	219.4	119	208.32	7.41%
2005-06-10	0	0.027	0.026	0.030	-	-	0	0	-	197.5	190.2	219.4	-	-	0	-	0.00%
2005-06-09	0	0.027	0.026	0.030	-	-	0	0	-	197.5	190.2	219.4	-	-	0	-	0.00%
2005-06-08	0	0.027	0.027	0.030	-	-	0	0	-	197.5	197.5	219.4	-	-	0	-	0.00%
2005-06-07	0	0.027	0.027	0.029	0.026	0.026	200,000	5,200	0.0260	197.5	197.5	212.1	190.2	190.2	27	190.16	-6.90%
2005-06-06	0	0.029	0.027	0.030	-	-	0	0	-	212.1	197.5	219.4	-	-	0	-	0.00%
2005-06-03	0	0.029	0.027	0.030	-	-	0	0	-	212.1	197.5	219.4	-	-	0	-	0.00%
2005-06-02	0	0.029	0.026	0.030	0.029	0.030	2,340,000	68,840	0.0294	212.1	190.2	219.4	212.1	219.4	320	215.17	7.41%
2005-06-01	0	0.027	0.026	0.029	0.027	0.027	200,000	5,400	0.0270	197.5	190.2	212.1	197.5	197.5	27	197.48	3.85%
2005-05-31	0	0.026	0.026	0.030	0.025	0.027	120,000	3,200	0.0267	190.2	190.2	219.4	182.8	197.5	16	195.04	-3.70%
2005-05-30	0	0.027	0.026	0.029	-	-	0	0	-	197.5	190.2	212.1	-	-	0	-	0.00%
2005-05-27	0	0.027	0.026	0.029	0.027	0.028	1,090,000	30,420	0.0279	197.5	190.2	212.1	197.5	204.8	149	204.12	-3.57%
2005-05-26	0	0.028	0.027	0.031	0.028	0.028	1,000,000	28,000	0.0280	204.8	197.5	226.7	204.8	204.8	137	204.79	0.00%
2005-05-25	0	0.028	0.028	0.029	0.028	0.028	860,000	24,080	0.0280	204.8	204.8	212.1	204.8	204.8	118	204.79	0.00%
2005-05-24	0	0.028	0.027	0.028	0.027	0.028	2,010,000	55,370	0.0275	204.8	197.5	204.8	197.5	204.8	275	201.48	0.00%
2005-05-23	0	0.028	0.027	0.028	-	-	0	0	-	204.8	197.5	204.8	-	-	0	-	0.00%
2005-05-20	0	0.028	0.028	0.029	0.028	0.031	1,802,000	51,796	0.0287	204.8	204.8	212.1	204.8	226.7	246	210.23	0.00%
2005-05-19	0	0.028	0.028	0.029	0.028	0.028	200,000	5,600	0.0280	204.8	204.8	212.1	204.8	204.8	27	204.79	0.00%
2005-05-18	0	0.028	0.026	0.029	-	-	0	0	-	204.8	190.2	212.1	-	-	0	-	0.00%
2005-05-17	0	0.028	0.028	0.029	0.028	0.028	700,000	19,600	0.0280	204.8	204.8	212.1	204.8	204.8	96	204.79	0.00%
2005-05-13	0	0.028	0.026	0.030	-	-	0	0	-	204.8	190.2	219.4	-	-	0	-	0.00%
2005-05-12	0	0.028	0.028	0.029	0.028	0.028	80,000	2,240	0.0280	204.8	204.8	212.1	204.8	204.8	11	204.79	0.00%
2005-05-11	0	0.028	0.028	0.030	0.028	0.030	770,000	22,600	0.0294	204.8	204.8	219.4	204.8	219.4	105	214.67	-3.45%
2005-05-10	0	0.029	0.028	0.030	-	-	0	0	-	212.1	204.8	219.4	-	-	0	-	0.00%
2005-05-09	0	0.029	0.029	0.030	0.028	0.029	3,252,000	93,808	0.0288	212.1	212.1	219.4	204.8	212.1	445	210.98	-3.33%
2005-05-06	0	0.030	0.029	0.030	-	-	0	0	-	219.4	212.1	219.4	-	-	0	-	0.00%
2005-05-05	0	0.030	0.030	0.031	0.030	0.030	6,470,000	194,100	0.0300	219.4	219.4	226.7	219.4	219.4	885	219.42	0.00%
2005-05-04	0	0.030	0.029	0.030	0.030	0.030	1,600,000	48,000	0.0300	219.4	212.1	219.4	219.4	219.4	219	219.42	0.00%
2005-05-03	0	0.030	0.030	0.031	0.030	0.030	2,530,000	75,900	0.0300	219.4	219.4	226.7	219.4	219.4	346	219.42	0.00%
2005-04-29	0	0.030	0.029	0.030	0.030	0.030	3,000,000	90,000	0.0300	219.4	212.1	219.4	219.4	219.4	410	219.42	0.00%
2005-04-28	0	0.030	0.029	0.031	0.030	0.030	1,000,000	30,000	0.0300	219.4	212.1	226.7	219.4	219.4	137	219.42	0.00%
2005-04-27	0	0.030	0.030	0.031	0.029	0.030	4,970,000	146,920	0.0296	219.4	219.4	226.7	212.1	219.4	680	216.21	0.00%
2005-04-26	0	0.030	0.029	0.030	0.030	0.032	3,060,000	92,070	0.0301	219.4	212.1	219.4	219.4	234.0	418	220.06	-6.25%
2005-04-25	0	0.032	0.030	0.032	0.030	0.032	720,000	23,004	0.0320	234.0	219.4	234.0	219.4	234.0	98	233.68	0.00%
2005-04-22	0	0.032	0.030	0.032	0.029	0.032	24,316,000	741,194	0.0305	234.0	219.4	234.0	212.1	234.0	3,325	222.94	6.67%
2005-04-21	0	0.030	0.030	0.031	0.028	0.031	17,850,000	524,400	0.0294	219.4	219.4	226.7	204.8	226.7	2,441	214.87	3.45%
2005-04-20	0	0.029	0.028	0.031	0.029	0.029	1,000,000	29,000	0.0290	212.1	204.8	226.7	212.1	212.1	137	212.11	0.00%
2005-04-19	0	0.029	0.029	0.030	0.029	0.030	1,500,000	43,650	0.0291	212.1	212.1	219.4	212.1	219.4	205	212.84	3.57%
2005-04-18	0	0.028	0.028	0.031	0.028	0.028	400,000	11,200	0.0280	204.8	204.8	226.7	204.8	204.8	55	204.79	-3.45%
2005-04-15	0	0.029	0.029	0.031	0.029	0.029	364,000	10,556	0.0290	212.1	212.1	226.7	212.1	212.1	50	212.11	-3.33%
2005-04-14	0	0.030	0.030	0.032	0.030	0.030	134,000	4,020	0.0300	219.4	219.4	234.0	219.4	219.4	18	219.42	-3.23%
2005-04-13	0	0.031	0.030	0.032	0.031	0.033	550,000	17,738	0.0323	226.7	219.4	234.0	226.7	241.4	75	235.88	-3.13%
2005-04-12	0	0.032	0.030	0.032	0.030	0.032	360,000	11,360	0.0316	234.0	219.4	234.0	219.4	234.0	49	230.80	6.67%
2005-04-11	0	0.030	0.030	0.032	0.030	0.031	1,000,000	30,500	0.0305	219.4	219.4	234.0	219.4	226.7	137	223.08	-6.25%
2005-04-08	0	0.032	0.031	0.033	0.031	0.032	1,500,000	47,000	0.0313	234.0	226.7	241.4	226.7	234.0	205	229.17	6.67%
2005-04-07	0	0.030	0.030	0.031	0.030	0.032	3,000,000	92,800	0.0309	219.4	219.4	226.7	219.4	234.0	410	226.25	-6.25%
2005-04-06	0	0.032	0.031	0.032	0.032	0.032	1,650,000	52,800	0.0320	234.0	226.7	234.0	234.0	234.0	226	234.05	0.00%
2005-04-04	0	0.032	0.031	0.033	0.032	0.034	1,734,000	56,656	0.0327	234.0	226.7	241.4	234.0	248.7	237	238.97	3.23%
2005-04-01	0	0.031	0.031	0.032	0.030	0.033	12,030,000	371,300	0.0309	226.7	226.7	234.0	219.4	241.4	1,645	225.74	-6.06%
2005-03-31	0	0.033	0.032	0.033	0.029	0.040	8,380,000	265,148	0.0316	241.4	234.0	241.4	212.1	292.6	1,146	231.42	17.86%
2005-03-30	0	0.028	0.028	0.030	0.028	0.028	2,300,000	64,400	0.0280	204.8	204.8	219.4	204.8	204.8	314	204.79	-6.67%
2005-03-29	0	0.030	0.028	0.030	-	-	0	0	-	219.4	204.8	219.4	-	-	0	-	0.00%
2005-03-24	0	0.030	0.029	0.031	0.028	0.031	5,118,000	151,048	0.0295	219.4	212.1	226.7	204.8	226.7	700	215.86	3.45%
2005-03-23	0	0.029	0.028	0.030	0.028	0.030	6,100,000	174,336	0.0286	212.1	204.8	219.4	204.8	219.4	834	209.03	-9.38%
2005-03-22	0	0.032	0.032	0.034	0.032	0.033	960,000	31,120	0.0324	234.0	234.0	248.7	234.0	241.4	131	237.10	-5.88%
2005-03-21	0	0.034	0.033	0.034	0.034	0.035	2,040,000	69,960	0.0343	248.7	241.4	248.7	248.7	256.0	279	250.83	-2.86%
2005-03-18	0	0.035	0.035	0.037	-	-	0	0	-	256.0	256.0	270.6	-	-	0	-	0.00%
2005-03-17	0	0.035	0.035	0.037	0.035	0.035	500,000	17,500	0.0350	256.0	256.0	270.6	256.0	256.0	68	255.99	2.94%
2005-03-16	0	0.034	0.034	0.035	0.034	0.036	1,310,000	45,970	0.0351	248.7	248.7	256.0	248.7	263.3	179	256.66	-5.56%
2005-03-15	0	0.036	0.033	0.036	0.036	0.036	500,000	18,000	0.0360	263.3	241.4	263.3	263.3	263.3	68	263.30	5.88%
2005-03-14	0	0.034	0.034	0.038	0.034	0.035	5,156,000	182,854	0.0355	248.7	248.7	277.9	248.7	256.0	705	259.39	-5.56%
2005-03-11	0	0.036	0.035	0.038	0.033	0.036	5,964,000	208,404	0.0349	263.3	256.0	277.9	241.4	263.3	815	255.58	5.88%
2005-03-10	0	0.034	0.033	0.034	0.034	0.036	2,700,000	94,100	0.0349	248.7	241.4	248.7	248.7	263.3	369	254.91	0.00%
2005-03-09	0	0.034	0.034	0.035	0.034	0.036	2,601,200	90,434	0.0348	248.7	248.7	256.0	248.7	263.3	356	254.28	-5.56%
2005-03-08	0	0.036	0.035	0.036	0.035	0.036	2,246,000	79,110	0.0352	263.3	256.0	263.3	256.0	263.3	307	257.62	0.00%
2005-03-07	0	0.036	0.035	0.036	0.034	0.038	6,400,340	227,611	0.0356	263.3	256.0	263.3	248.7	277.9	875	260.10	-2.70%
2005-03-04	0	0.037	0.037	0.039	0.037	0.039	3,000,000	112,660	0.0376	270.6	270.6	285.2	270.6	285.2	410	274.66	-7.50%
2005-03-03	0	0.040	0.040	0.041	0.038	0.041	15,330,000	610,180	0.0398	292.6	292.6	299.9	277.9	299.9	2,096	291.12	8.11%
2005-03-02	0	0.037	0.036	0.037	0.037	0.038	4,262,000	160,756	0.0377	270.6	263.3	270.6	270.6	277.9	583	275.87	-2.63%
2005-03-01	0	0.038	0.038	0.039	0.038	0.039	3,700,000	142,600	0.0385	277.9	277.9	285.2	277.9	285.2	506	281.88	-5.00%
2005-02-28	0	0.040	0.040	0.041	0.039	0.041	7,162,000	289,018	0.0404	292.6	292.6	299.9	285.2	299.9	979	295.15	-4.76%
2005-02-25	0	0.042	0.040	0.044	0.040	0.042	520,000	21,492	0.0413	307.2	292.6	321.8	292.6	307.2	71	302.29	2.44%
2005-02-24	0	0.041	0.041	0.042	0.040	0.041	600,000	24,500	0.0408	299.9	299.9	307.2	292.6	299.9	82	298.65	0.00%
2005-02-23	0	0.041	0.041	0.042	0.040	0.041	2,360,000	95,606	0.0405	299.9	299.9	307.2	292.6	299.9	323	296.30	0.00%
2005-02-22	0	0.041	0.040	0.042	0.041	0.041	350,000	14,300	0.0409	299.9	292.6	307.2	299.9	299.9	48	298.83	-2.38%
2005-02-21	0	0.042	0.040	0.042	0.040	0.042	2,180,000	87,360	0.0401	307.2	292.6	307.2	292.6	307.2	298	293.10	5.00%
2005-02-18	0	0.040	0.040	0.042	0.039	0.042	5,500,000	220,700	0.0401	292.6	292.6	307.2	285.2	307.2	752	293.49	-9.09%
2005-02-17	0	0.044	0.042	0.045	0.043	0.044	700,000	30,400	0.0434	321.8	307.2	329.1	314.5	321.8	96	317.64	0.00%
2005-02-16	0	0.044	0.041	0.044	0.042	0.046	1,700,000	72,910	0.0429	321.8	299.9	321.8	307.2	336.4	232	313.68	0.00%
2005-02-15	0	0.044	0.040	0.044	0.040	0.044	1,290,000	53,040	0.0411	321.8	292.6	321.8	292.6	321.8	176	300.72	4.76%
2005-02-14	0	0.042	0.042	0.045	0.041	0.045	1,210,000	51,820	0.0428	307.2	307.2	329.1	299.9	329.1	165	313.23	5.00%
2005-02-08	0	0.040	0.040	0.043	0.040	0.041	3,200,000	129,200	0.0404	292.6	292.6	314.5	292.6	299.9	438	295.30	-6.98%
2005-02-07	0	0.043	0.040	0.043	0.042	0.043	480,000	20,240	0.0422	314.5	292.6	314.5	307.2	314.5	66	308.41	10.26%
2005-02-04	0	0.039	0.039	0.041	0.039	0.040	1,500,000	59,800	0.0399	285.2	285.2	299.9	285.2	292.6	205	291.58	-7.14%
2005-02-03	0	0.042	0.042	0.043	0.041	0.044	5,180,000	217,460	0.0420	307.2	307.2	314.5	299.9	321.8	708	307.05	2.44%
2005-02-02	0	0.041	0.041	0.043	0.039	0.042	3,200,000	130,300	0.0407	299.9	299.9	314.5	285.2	307.2	438	297.82	2.50%
2005-02-01	0	0.040	0.040	0.043	0.039	0.040	1,600,000	63,900	0.0399	292.6	292.6	314.5	285.2	292.6	219	292.10	0.00%
2005-01-31	0	0.040	0.040	0.043	0.039	0.040	1,100,000	43,970	0.0400	292.6	292.6	314.5	285.2	292.6	150	292.36	-11.11%
2005-01-28	0	0.045	0.040	0.045	0.044	0.045	600,000	26,900	0.0448	329.1	292.6	329.1	321.8	329.1	82	327.91	18.42%
2005-01-27	0	0.038	0.038	0.041	0.038	0.039	926,000	35,964	0.0388	277.9	277.9	299.9	277.9	285.2	127	284.06	-2.56%
2005-01-26	0	0.039	0.039	0.041	0.039	0.039	500,000	19,500	0.0390	285.2	285.2	299.9	285.2	285.2	68	285.25	0.00%
2005-01-25	0	0.039	0.039	0.044	0.039	0.039	400,000	15,600	0.0390	285.2	285.2	321.8	285.2	285.2	55	285.25	-2.50%
2005-01-24	0	0.040	0.040	0.043	0.037	0.040	750,000	29,250	0.0390	292.6	292.6	314.5	270.6	292.6	103	285.25	5.26%
2005-01-21	0	0.038	0.038	0.041	0.037	0.038	3,070,000	117,560	0.0383	277.9	277.9	299.9	270.6	277.9	420	280.08	-5.00%
2005-01-20	0	0.040	0.038	0.043	0.040	0.040	800,000	32,000	0.0400	292.6	277.9	314.5	292.6	292.6	109	292.56	-2.44%
2005-01-19	0	0.041	0.041	0.045	0.041	0.041	604,000	24,764	0.0410	299.9	299.9	329.1	299.9	299.9	83	299.87	0.00%
2005-01-18	0	0.041	0.038	0.044	0.041	0.042	1,400,000	57,800	0.0413	299.9	277.9	321.8	299.9	307.2	191	301.96	-2.38%
2005-01-17	0	0.042	0.041	0.045	-	-	0	0	-	307.2	299.9	329.1	-	-	0	-	0.00%
2005-01-14	0	0.042	0.042	0.044	0.041	0.043	1,910,000	80,810	0.0423	307.2	307.2	321.8	299.9	314.5	261	309.45	0.00%
2005-01-13	0	0.042	0.041	0.043	0.041	0.043	9,350,000	389,650	0.0417	307.2	299.9	314.5	299.9	314.5	1,278	304.80	5.00%
2005-01-12	0	0.040	0.040	0.044	0.038	0.041	624,000	24,960	0.0400	292.6	292.6	321.8	277.9	299.9	85	292.56	-2.44%
2005-01-11	0	0.041	0.041	0.048	0.041	0.041	360,000	14,760	0.0410	299.9	299.9	351.1	299.9	299.9	49	299.87	-4.65%
2005-01-10	0	0.043	0.042	0.048	-	-	0	0	-	314.5	307.2	351.1	-	-	0	-	0.00%
2005-01-07	0	0.043	0.043	0.045	0.042	0.050	21,020,000	945,400	0.0450	314.5	314.5	329.1	307.2	365.7	2,874	328.96	-14.00%
2005-01-06	0	0.050	0.050	0.051	0.044	0.053	15,536,000	785,846	0.0506	365.7	365.7	373.0	321.8	387.6	2,124	369.96	8.70%
2005-01-05	0	0.046	0.045	0.046	0.046	0.053	18,510,000	916,050	0.0495	336.4	329.1	336.4	336.4	387.6	2,531	361.97	-16.36%
2005-01-04	0	0.055	0.055	0.056	0.051	0.058	52,818,000	2,872,324	0.0544	402.3	402.3	409.6	373.0	424.2	7,222	397.75	-8.33%
2005-01-03	0	0.060	0.059	0.061	0.043	0.063	82,048,000	4,503,220	0.0549	438.8	431.5	446.2	314.5	460.8	11,218	401.43	36.36%
2004-12-31	0	0.044	0.042	0.044	0.039	0.044	3,400,000	141,680	0.0417	321.8	307.2	321.8	285.2	321.8	465	304.78	18.92%
2004-12-30	0	0.037	0.036	0.042	0.036	0.040	4,100,000	155,500	0.0379	270.6	263.3	307.2	263.3	292.6	561	277.40	2.78%
2004-12-29	0	0.036	0.036	0.039	-	-	0	0	-	263.3	263.3	285.2	-	-	0	-	0.00%
2004-12-28	0	0.036	0.036	0.041	-	-	0	0	-	263.3	263.3	299.9	-	-	0	-	0.00%
2004-12-24	0	0.036	0.035	0.044	0.036	0.036	500,000	18,000	0.0360	263.3	256.0	321.8	263.3	263.3	68	263.30	0.00%
2004-12-23	0	0.036	0.036	0.042	0.036	0.036	1,000,000	36,000	0.0360	263.3	263.3	307.2	263.3	263.3	137	263.30	-2.70%
2004-12-22	0	0.037	0.037	0.042	0.037	0.037	300,000	11,100	0.0370	270.6	270.6	307.2	270.6	270.6	41	270.62	0.00%
2004-12-21	0	0.037	0.037	0.041	0.037	0.037	440,000	16,280	0.0370	270.6	270.6	299.9	270.6	270.6	60	270.62	0.00%
2004-12-20	0	0.037	0.037	0.040	0.034	0.037	502,000	18,238	0.0363	270.6	270.6	292.6	248.7	270.6	69	265.72	-2.63%
2004-12-17	0	0.038	0.038	0.041	0.037	0.039	1,164,000	44,828	0.0385	277.9	277.9	299.9	270.6	285.2	159	281.68	-2.56%
2004-12-16	0	0.039	0.033	0.039	0.039	0.039	500,000	19,500	0.0390	285.2	241.4	285.2	285.2	285.2	68	285.25	0.00%
2004-12-15	0	0.039	0.031	0.042	-	-	0	0	-	285.2	226.7	307.2	-	-	0	-	0.00%
2004-12-14	0	0.039	0.031	0.040	-	-	0	0	-	285.2	226.7	292.6	-	-	0	-	0.00%
2004-12-13	0	0.039	0.032	0.039	-	-	0	0	-	285.2	234.0	285.2	-	-	0	-	0.00%
2004-12-10	0	0.039	0.039	0.046	0.032	0.038	910,000	31,712	0.0348	285.2	285.2	336.4	234.0	277.9	124	254.88	5.41%
2004-12-09	0	0.037	0.037	0.040	0.030	0.030	20,000	600	0.0300	270.6	270.6	292.6	219.4	219.4	3	219.42	0.00%
2004-12-08	0	0.037	0.035	0.043	-	-	0	0	-	270.6	256.0	314.5	-	-	0	-	0.00%
2004-12-07	0	0.037	0.037	0.040	0.035	0.037	2,720,000	98,120	0.0361	270.6	270.6	292.6	256.0	270.6	372	263.84	-2.63%
2004-12-06	0	0.038	0.036	0.040	0.038	0.040	250,000	9,600	0.0384	277.9	263.3	292.6	277.9	292.6	34	280.86	-2.56%
2004-12-03	0	0.039	0.038	0.039	0.039	0.040	3,690,000	144,110	0.0391	285.2	277.9	285.2	285.2	292.6	505	285.64	2.63%
2004-12-02	0	0.038	0.037	0.041	0.038	0.044	1,300,000	50,500	0.0388	277.9	270.6	299.9	277.9	321.8	178	284.12	-2.56%
2004-12-01	0	0.039	0.038	0.043	0.038	0.039	2,410,000	92,680	0.0385	285.2	277.9	314.5	277.9	285.2	330	281.27	-11.36%
2004-11-30	0	0.044	0.039	0.044	0.039	0.044	4,070,000	161,080	0.0396	321.8	285.2	321.8	285.2	321.8	556	289.47	4.76%
2004-11-29	0	0.042	0.040	0.044	0.039	0.042	3,240,000	128,500	0.0397	307.2	292.6	321.8	285.2	307.2	443	290.08	-2.33%
2004-11-26	0	0.043	0.041	0.044	0.041	0.043	1,250,000	52,650	0.0421	314.5	299.9	321.8	299.9	314.5	171	308.07	0.00%
2004-11-25	0	0.043	0.043	0.045	0.043	0.044	870,000	37,660	0.0433	314.5	314.5	329.1	314.5	321.8	119	316.60	-2.27%
2004-11-24	0	0.044	0.044	0.047	0.044	0.047	1,400,000	63,320	0.0452	321.8	321.8	343.8	321.8	343.8	191	330.80	-10.20%
2004-11-23	0	0.049	0.046	0.049	0.045	0.053	4,666,000	234,038	0.0502	358.4	336.4	358.4	329.1	387.6	638	366.86	-5.77%
2004-11-22	0	0.052	0.049	0.052	0.043	0.054	12,382,000	620,720	0.0501	380.3	358.4	380.3	314.5	395.0	1,693	366.66	10.64%
2004-11-19	0	0.047	0.047	0.048	0.044	0.051	4,738,000	223,132	0.0471	343.8	343.8	351.1	321.8	373.0	648	344.45	6.82%
2004-11-18	0	0.044	0.043	0.044	0.041	0.044	980,000	41,770	0.0426	321.8	314.5	321.8	299.9	321.8	134	311.74	4.76%
2004-11-17	0	0.042	0.042	0.044	0.040	0.044	2,394,000	99,486	0.0416	307.2	307.2	321.8	292.6	321.8	327	303.94	2.44%
2004-11-16	0	0.041	0.041	0.042	0.041	0.042	2,050,000	85,190	0.0416	299.9	299.9	307.2	299.9	307.2	280	303.94	-8.89%
2004-11-15	0	0.045	0.045	0.047	0.043	0.052	25,384,000	1,228,408	0.0484	329.1	329.1	343.8	314.5	380.3	3,471	353.95	4.65%
2004-11-12	0	0.043	0.042	0.044	0.031	0.045	20,950,000	850,420	0.0406	314.5	307.2	321.8	226.7	329.1	2,864	296.90	38.71%
2004-11-11	0	0.031	0.031	0.035	0.030	0.031	200,000	6,100	0.0305	226.7	226.7	256.0	219.4	226.7	27	223.08	-3.13%
2004-11-10	0	0.032	0.032	0.036	0.032	0.033	130,000	4,260	0.0328	234.0	234.0	263.3	234.0	241.4	18	239.67	-3.03%
2004-11-09	0	0.033	0.033	0.038	0.033	0.033	10,000	330	0.0330	241.4	241.4	277.9	241.4	241.4	1	241.36	-10.81%
2004-11-08	0	0.037	0.032	0.038	0.037	0.037	300,000	11,100	0.0370	270.6	234.0	277.9	270.6	270.6	41	270.62	5.71%
2004-11-05	0	0.035	0.033	0.035	0.036	0.036	500,000	18,000	0.0360	256.0	241.4	256.0	263.3	263.3	68	263.30	-2.78%
2004-11-04	0	0.036	0.031	0.036	0.031	0.036	1,956,000	66,008	0.0337	263.3	226.7	263.3	226.7	263.3	267	246.82	12.50%
2004-11-03	0	0.032	0.032	0.034	0.024	0.033	826,800	24,968	0.0302	234.0	234.0	248.7	175.5	241.4	113	220.87	0.00%
2004-11-02	0	0.032	0.032	0.033	0.030	0.032	70,000	2,140	0.0306	234.0	234.0	241.4	219.4	234.0	10	223.60	6.67%
2004-11-01	0	0.030	0.028	0.033	0.030	0.030	110,000	3,300	0.0300	219.4	204.8	241.4	219.4	219.4	15	219.42	-6.25%
2004-10-29	0	0.032	0.032	0.037	0.030	0.035	1,882,000	61,540	0.0327	234.0	234.0	270.6	219.4	256.0	257	239.16	6.67%
2004-10-28	0	0.030	0.027	0.033	-	-	0	0	-	219.4	197.5	241.4	-	-	0	-	0.00%
2004-10-27	0	0.030	0.025	0.030	0.029	0.030	2,828,000	82,162	0.0291	219.4	182.8	219.4	212.1	219.4	387	212.49	15.38%
2004-10-26	0	0.026	0.025	0.032	0.025	0.026	200,000	5,060	0.0253	190.2	182.8	234.0	182.8	190.2	27	185.04	-13.33%
2004-10-25	0	0.030	0.027	0.031	-	-	0	0	-	219.4	197.5	226.7	-	-	0	-	0.00%
2004-10-21	0	0.030	0.029	0.031	-	-	0	0	-	219.4	212.1	226.7	-	-	0	-	0.00%
2004-10-20	0	0.030	0.030	0.032	0.028	0.030	400,000	11,700	0.0293	219.4	219.4	234.0	204.8	219.4	55	213.93	-6.25%
2004-10-19	0	0.032	0.030	0.032	0.029	0.032	598,000	18,046	0.0302	234.0	219.4	234.0	212.1	234.0	82	220.72	6.67%
2004-10-18	0	0.030	0.030	0.033	-	-	0	0	-	219.4	219.4	241.4	-	-	0	-	3.45%
2004-10-15	0	0.029	0.029	0.033	0.029	0.029	138,000	4,002	0.0290	212.1	212.1	241.4	212.1	212.1	19	212.11	-3.33%
2004-10-14	0	0.030	0.030	-	0.016	0.016	2,000	32	0.0160	219.4	219.4	-	117.0	117.0	0	117.02	3.45%
2004-10-13	0	0.029	0.022	0.035	-	-	0	0	-	212.1	160.9	256.0	-	-	0	-	0.00%
2004-10-12	0	0.029	-	0.034	-	-	0	0	-	212.1	-	248.7	-	-	0	-	0.00%
2004-10-11	0	0.029	0.026	0.035	-	-	0	0	-	212.1	190.2	256.0	-	-	0	-	0.00%
2004-10-08	0	0.029	0.026	0.035	-	-	0	0	-	212.1	190.2	256.0	-	-	0	-	0.00%
2004-10-07	0	0.029	0.029	0.034	-	-	0	0	-	212.1	212.1	248.7	-	-	0	-	0.00%
2004-10-06	0	0.029	0.028	0.034	0.028	0.029	1,118,000	32,404	0.0290	212.1	204.8	248.7	204.8	212.1	153	211.99	0.00%
2004-10-05	0	0.029	0.029	0.034	0.029	0.029	250,000	7,250	0.0290	212.1	212.1	248.7	212.1	212.1	34	212.11	0.00%
2004-10-04	0	0.029	0.029	0.033	0.026	0.030	1,544,000	43,560	0.0282	212.1	212.1	241.4	190.2	219.4	211	206.35	-3.33%
2004-09-30	0	0.030	0.030	0.034	0.029	0.029	140,000	4,060	0.0290	219.4	219.4	248.7	212.1	212.1	19	212.11	3.45%
2004-09-28	0	0.029	0.029	0.034	0.029	0.029	172,000	4,988	0.0290	212.1	212.1	248.7	212.1	212.1	24	212.11	-12.12%
2004-09-27	0	0.033	0.027	0.034	-	-	0	0	-	241.4	197.5	248.7	-	-	0	-	0.00%
2004-09-24	0	0.033	-	0.034	0.033	0.033	100,000	3,300	0.0330	241.4	-	248.7	241.4	241.4	14	241.36	-2.94%
2004-09-23	0	0.034	0.031	0.034	-	-	0	0	-	248.7	226.7	248.7	-	-	0	-	0.00%
2004-09-22	0	0.034	0.032	0.034	0.032	0.035	1,092,000	36,628	0.0335	248.7	234.0	248.7	234.0	256.0	149	245.33	9.68%
2004-09-21	0	0.031	0.031	0.034	0.030	0.031	130,000	4,000	0.0308	226.7	226.7	248.7	219.4	226.7	18	225.05	-3.13%
2004-09-20	0	0.032	0.032	0.035	0.030	0.030	946,000	28,380	0.0300	234.0	234.0	256.0	219.4	219.4	129	219.42	-8.57%
2004-09-17	0	0.035	0.028	0.035	-	-	0	0	-	256.0	204.8	256.0	-	-	0	-	0.00%
2004-09-16	0	0.035	0.031	0.035	-	-	0	0	-	256.0	226.7	256.0	-	-	0	-	0.00%
2004-09-15	0	0.035	0.028	0.036	-	-	0	0	-	256.0	204.8	263.3	-	-	0	-	0.00%
2004-09-14	0	0.035	0.031	0.035	0.028	0.035	162,000	4,620	0.0285	256.0	226.7	256.0	204.8	256.0	22	208.58	-2.78%
2004-09-13	0	0.036	-	0.038	-	-	0	0	-	263.3	-	277.9	-	-	0	-	0.00%
2004-09-10	0	0.036	0.031	0.036	-	-	0	0	-	263.3	226.7	263.3	-	-	0	-	0.00%
2004-09-09	0	0.036	0.032	0.037	-	-	0	0	-	263.3	234.0	270.6	-	-	0	-	0.00%
2004-09-08	0	0.036	0.032	0.036	0.032	0.037	1,670,000	55,120	0.0330	263.3	234.0	263.3	234.0	270.6	228	241.41	-2.70%
2004-09-07	0	0.037	0.032	0.039	0.037	0.037	350,000	12,950	0.0370	270.6	234.0	285.2	270.6	270.6	48	270.62	5.71%
2004-09-06	0	0.035	0.030	0.038	-	-	0	0	-	256.0	219.4	277.9	-	-	0	-	0.00%
2004-09-03	0	0.035	0.031	0.038	-	-	0	0	-	256.0	226.7	277.9	-	-	0	-	0.00%
2004-09-02	0	0.035	0.032	0.038	-	-	0	0	-	256.0	234.0	277.9	-	-	0	-	0.00%
2004-09-01	0	0.035	0.035	0.039	0.032	0.035	170,000	5,860	0.0345	256.0	256.0	285.2	234.0	256.0	23	252.12	12.90%
2004-08-31	0	0.031	0.031	0.036	0.031	0.031	110,000	3,410	0.0310	226.7	226.7	263.3	226.7	226.7	15	226.73	-11.43%
2004-08-30	0	0.035	-	0.038	0.035	0.035	540,000	18,900	0.0350	256.0	-	277.9	256.0	256.0	74	255.99	2.94%
2004-08-27	0	0.034	0.034	0.036	0.034	0.034	500,000	17,000	0.0340	248.7	248.7	263.3	248.7	248.7	68	248.68	0.00%
2004-08-26	0	0.034	0.034	0.038	0.030	0.031	348,000	10,638	0.0306	248.7	248.7	277.9	219.4	226.7	48	223.58	0.00%
2004-08-25	0	0.034	0.032	0.034	0.034	0.034	60,000	2,040	0.0340	248.7	234.0	248.7	248.7	248.7	8	248.68	6.25%
2004-08-24	0	0.032	0.032	0.035	0.030	0.032	362,000	11,284	0.0312	234.0	234.0	256.0	219.4	234.0	49	227.99	6.67%
2004-08-23	0	0.030	0.030	0.034	0.030	0.030	300,000	9,000	0.0300	219.4	219.4	248.7	219.4	219.4	41	219.42	-9.09%
2004-08-20	0	0.033	0.031	0.034	-	-	0	0	-	241.4	226.7	248.7	-	-	0	-	0.00%
2004-08-19	0	0.033	0.031	0.033	-	-	0	0	-	241.4	226.7	241.4	-	-	0	-	-2.94%
2004-08-18	0	0.034	0.030	0.034	0.030	0.034	50,000	1,620	0.0324	248.7	219.4	248.7	219.4	248.7	7	236.97	6.25%
2004-08-17	0	0.032	0.031	0.034	-	-	0	0	-	234.0	226.7	248.7	-	-	0	-	0.00%
2004-08-16	0	0.032	0.032	0.035	0.031	0.035	750,000	23,950	0.0319	234.0	234.0	256.0	226.7	256.0	103	233.56	3.23%
2004-08-13	0	0.031	0.031	0.034	0.031	0.033	2,200,000	72,200	0.0328	226.7	226.7	248.7	226.7	241.4	301	240.03	-3.13%
2004-08-12	0	0.032	0.032	0.036	0.032	0.032	198,000	6,336	0.0320	234.0	234.0	263.3	234.0	234.0	27	234.05	-11.11%
2004-08-11	0	0.036	0.035	0.037	0.032	0.036	700,000	23,600	0.0337	263.3	256.0	270.6	234.0	263.3	96	246.59	5.88%
2004-08-10	0	0.034	0.033	0.036	0.034	0.035	400,000	13,700	0.0343	248.7	241.4	263.3	248.7	256.0	55	250.50	-10.53%
2004-08-09	0	0.038	0.035	0.038	0.036	0.038	300,000	11,200	0.0373	277.9	256.0	277.9	263.3	277.9	41	273.06	0.00%
2004-08-06	0	0.038	0.036	0.042	-	-	0	0	-	277.9	263.3	307.2	-	-	0	-	0.00%
2004-08-05	0	0.038	0.038	0.042	-	-	0	0	-	277.9	277.9	307.2	-	-	0	-	0.00%
2004-08-04	0	0.038	0.037	0.040	-	-	0	0	-	277.9	270.6	292.6	-	-	0	-	0.00%
2004-08-03	0	0.038	0.035	0.040	0.036	0.038	1,630,000	61,630	0.0378	277.9	256.0	292.6	263.3	277.9	223	276.54	-2.56%
2004-08-02	0	0.039	0.038	0.039	0.039	0.039	2,100,000	81,900	0.0390	285.2	277.9	285.2	285.2	285.2	287	285.25	-2.50%
2004-07-30	0	0.040	0.039	0.043	0.037	0.043	2,580,000	104,660	0.0406	292.6	285.2	314.5	270.6	314.5	353	296.70	11.11%
2004-07-29	0	0.036	0.036	0.040	0.036	0.040	380,000	14,480	0.0381	263.3	263.3	292.6	263.3	292.6	52	278.70	-14.29%
2004-07-28	0	0.042	0.035	0.043	0.030	0.042	940,000	38,500	0.0410	307.2	256.0	314.5	219.4	307.2	129	299.56	13.51%
2004-07-27	0	0.037	0.037	0.042	0.037	0.037	600,000	22,200	0.0370	270.6	270.6	307.2	270.6	270.6	82	270.62	0.00%
2004-07-26	0	0.037	0.028	0.041	-	-	0	0	-	270.6	204.8	299.9	-	-	0	-	0.00%
2004-07-23	0	0.037	0.036	0.040	0.035	0.037	520,000	19,200	0.0369	270.6	263.3	292.6	256.0	270.6	71	270.05	0.00%
2004-07-22	0	0.037	0.037	0.041	0.035	0.035	100,000	3,500	0.0350	270.6	270.6	299.9	256.0	256.0	14	255.99	0.00%
2004-07-21	0	0.037	0.037	0.040	0.033	0.037	2,550,000	91,950	0.0361	270.6	270.6	292.6	241.4	270.6	349	263.73	0.00%
2004-07-20	0	0.037	0.036	0.039	0.035	0.040	2,800,000	101,900	0.0364	270.6	263.3	285.2	256.0	292.6	383	266.18	-7.50%
2004-07-19	0	0.040	0.040	0.042	0.038	0.040	800,000	31,400	0.0393	292.6	292.6	307.2	277.9	292.6	109	287.07	-4.76%
2004-07-16	0	0.042	0.036	0.045	0.042	0.042	300,000	12,600	0.0420	307.2	263.3	329.1	307.2	307.2	41	307.19	0.00%
2004-07-15	0	0.042	0.036	0.042	0.042	0.042	200,000	8,400	0.0420	307.2	263.3	307.2	307.2	307.2	27	307.19	-6.67%
2004-07-14	0	0.045	0.039	0.045	0.045	0.045	50,000	2,250	0.0450	329.1	285.2	329.1	329.1	329.1	7	329.13	18.42%
2004-07-13	0	0.038	0.035	0.043	0.038	0.044	120,000	4,680	0.0390	277.9	256.0	314.5	277.9	321.8	16	285.25	-13.64%
2004-07-12	0	0.044	-	0.044	0.045	0.045	200,000	9,000	0.0450	321.8	-	321.8	329.1	329.1	27	329.13	2.33%
2004-07-09	0	0.043	0.040	0.044	0.041	0.043	1,900,000	80,580	0.0424	314.5	292.6	321.8	299.9	314.5	260	310.19	-2.27%
2004-07-08	0	0.044	0.036	0.047	-	-	0	0	-	321.8	263.3	343.8	-	-	0	-	0.00%
2004-07-07	0	0.044	0.043	0.045	0.042	0.051	3,550,000	158,050	0.0445	321.8	314.5	329.1	307.2	373.0	485	325.63	-4.35%
2004-07-06	0	0.046	0.043	0.046	0.038	0.046	6,240,000	267,720	0.0429	336.4	314.5	336.4	277.9	336.4	853	313.80	31.43%
2004-07-05	0	0.035	0.035	0.039	0.034	0.035	260,000	9,074	0.0349	256.0	256.0	285.2	248.7	256.0	36	255.26	6.06%
2004-07-02	0	0.033	0.033	0.039	0.033	0.033	270,000	8,910	0.0330	241.4	241.4	285.2	241.4	241.4	37	241.36	3.12%
2004-06-30	0	0.032	0.032	0.038	0.032	0.033	402,000	13,064	0.0325	234.0	234.0	277.9	234.0	241.4	55	237.69	10.34%
2004-06-29	0	0.029	0.028	0.033	0.028	0.029	300,000	8,600	0.0287	212.1	204.8	241.4	204.8	212.1	41	209.67	-6.45%
2004-06-28	0	0.031	0.031	0.040	0.030	0.033	650,200	20,284	0.0312	226.7	226.7	292.6	219.4	241.4	89	228.17	-3.13%
2004-06-25	0	0.032	0.030	0.040	-	-	0	0	-	234.0	219.4	292.6	-	-	0	-	0.00%
2004-06-24	0	0.032	0.032	0.040	0.028	0.031	640,000	19,280	0.0301	234.0	234.0	292.6	204.8	226.7	88	220.33	-3.03%
2004-06-23	0	0.033	0.030	0.033	-	-	0	0	-	241.4	219.4	241.4	-	-	0	-	0.00%
2004-06-21	0	0.033	0.031	0.033	0.033	0.033	230,000	7,590	0.0330	241.4	226.7	241.4	241.4	241.4	31	241.36	6.45%
2004-06-18	0	0.031	0.031	0.033	0.030	0.030	20,000	600	0.0300	226.7	226.7	241.4	219.4	219.4	3	219.42	6.90%
2004-06-17	0	0.029	0.029	0.035	0.029	0.032	3,224,000	99,596	0.0309	212.1	212.1	256.0	212.1	234.0	441	225.94	-6.45%
2004-06-16	0	0.031	0.030	0.033	0.028	0.032	1,830,000	57,360	0.0313	226.7	219.4	241.4	204.8	234.0	250	229.25	-3.13%
2004-06-15	0	0.032	0.031	0.037	0.032	0.032	400,000	12,800	0.0320	234.0	226.7	270.6	234.0	234.0	55	234.05	-13.51%
2004-06-14	0	0.037	0.032	0.037	0.032	0.037	500,000	18,400	0.0368	270.6	234.0	270.6	234.0	270.6	68	269.15	0.00%
2004-06-11	0	0.037	0.037	0.040	-	-	0	0	-	270.6	270.6	292.6	-	-	0	-	0.00%
2004-06-10	0	0.037	0.037	0.042	-	-	0	0	-	270.6	270.6	307.2	-	-	0	-	0.00%
2004-06-09	0	0.037	0.037	0.042	0.036	0.040	1,046,000	39,964	0.0382	270.6	270.6	307.2	263.3	292.6	143	279.44	-2.63%
2004-06-08	0	0.038	0.038	0.041	0.038	0.038	530,000	20,140	0.0380	277.9	277.9	299.9	277.9	277.9	72	277.93	0.00%
2004-06-07	0	0.038	0.038	0.040	0.038	0.038	210,000	7,980	0.0380	277.9	277.9	292.6	277.9	277.9	29	277.93	11.76%
2004-06-04	0	0.034	0.034	0.040	0.029	0.029	30,000	870	0.0290	248.7	248.7	292.6	212.1	212.1	4	212.11	-10.53%
2004-06-03	0	0.038	0.038	0.046	0.038	0.038	300,000	11,400	0.0380	277.9	277.9	336.4	277.9	277.9	41	277.93	-2.56%
2004-06-02	0	0.039	0.039	0.044	0.038	0.039	450,000	17,350	0.0386	285.2	285.2	321.8	277.9	285.2	62	281.99	-2.50%
2004-06-01	0	0.040	0.040	0.042	0.040	0.042	354,000	14,360	0.0406	292.6	292.6	307.2	292.6	307.2	48	296.69	0.00%
2004-05-31	0	0.040	0.038	0.040	0.040	0.040	1,000,000	40,000	0.0400	292.6	277.9	292.6	292.6	292.6	137	292.56	-4.76%
2004-05-28	0	0.042	0.040	0.042	0.036	0.042	250,000	10,380	0.0415	307.2	292.6	307.2	263.3	307.2	34	303.68	7.69%
2004-05-27	0	0.039	0.039	0.044	0.038	0.045	920,000	37,360	0.0406	285.2	285.2	321.8	277.9	329.1	126	297.01	-15.22%
2004-05-25	0	0.046	0.040	0.046	-	-	0	0	-	336.4	292.6	336.4	-	-	0	-	0.00%
2004-05-24	0	0.046	0.042	0.049	0.031	0.048	2,640,000	116,340	0.0441	336.4	307.2	358.4	226.7	351.1	361	322.31	64.29%
2004-05-21	0	0.028	0.028	0.035	0.025	0.030	392,000	11,058	0.0282	204.8	204.8	256.0	182.8	219.4	54	206.32	16.67%
2004-05-20	0	0.024	0.024	-	0.022	0.024	1,794,000	40,662	0.0227	175.5	175.5	-	160.9	175.5	245	165.78	0.00%
2004-05-19	0	0.024	0.024	-	0.024	0.024	250,000	6,000	0.0240	175.5	175.5	-	175.5	175.5	34	175.54	9.09%
2004-05-18	0	0.022	0.022	-	-	-	0	0	-	160.9	160.9	-	-	-	0	-	0.00%
2004-05-17	0	0.022	0.022	0.029	0.022	0.025	1,210,000	28,220	0.0233	160.9	160.9	212.1	160.9	182.8	165	170.58	-15.38%
2004-05-14	0	0.026	0.026	0.030	0.026	0.027	700,000	18,700	0.0267	190.2	190.2	219.4	190.2	197.5	96	195.39	-7.14%
2004-05-13	0	0.028	0.028	0.031	0.028	0.031	1,102,000	31,006	0.0281	204.8	204.8	226.7	204.8	226.7	151	205.79	0.00%
2004-05-12	0	0.028	0.028	0.030	0.028	0.030	900,000	25,204	0.0280	204.8	204.8	219.4	204.8	219.4	123	204.82	-3.45%
2004-05-11	0	0.029	0.028	0.032	-	-	0	0	-	212.1	204.8	234.0	-	-	0	-	0.00%
2004-05-10	0	0.029	0.028	0.030	0.029	0.029	460,000	13,340	0.0290	212.1	204.8	219.4	212.1	212.1	63	212.11	-3.33%
2004-05-07	0	0.030	0.027	0.040	0.030	0.035	1,500,000	48,200	0.0321	219.4	197.5	292.6	219.4	256.0	205	235.02	-6.25%
2004-05-06	0	0.032	0.032	0.035	0.032	0.032	50,000	1,600	0.0320	234.0	234.0	256.0	234.0	234.0	7	234.05	0.00%
2004-05-05	0	0.032	0.032	0.038	0.032	0.033	300,000	9,800	0.0327	234.0	234.0	277.9	234.0	241.4	41	238.92	-8.57%
2004-05-04	0	0.035	0.033	0.040	0.032	0.035	700,000	23,800	0.0340	256.0	241.4	292.6	234.0	256.0	96	248.68	9.37%
2004-05-03	0	0.032	0.031	0.033	0.032	0.033	300,000	9,700	0.0323	234.0	226.7	241.4	234.0	241.4	41	236.49	-3.03%
2004-04-30	0	0.033	0.032	0.035	0.033	0.033	1,000,000	33,000	0.0330	241.4	234.0	256.0	241.4	241.4	137	241.36	-5.71%
2004-04-29	0	0.035	0.035	0.039	0.034	0.036	1,200,000	41,950	0.0350	256.0	256.0	285.2	248.7	263.3	164	255.68	-2.78%
2004-04-28	0	0.036	0.036	0.040	0.036	0.036	30,000	1,080	0.0360	263.3	263.3	292.6	263.3	263.3	4	263.30	-10.00%
2004-04-27	0	0.040	0.036	0.040	0.037	0.040	240,000	9,210	0.0384	292.6	263.3	292.6	270.6	292.6	33	280.67	8.11%
2004-04-26	0	0.037	0.037	0.040	-	-	0	0	-	270.6	270.6	292.6	-	-	0	-	0.00%
2004-04-23	0	0.037	0.037	0.040	0.037	0.037	100,000	3,700	0.0370	270.6	270.6	292.6	270.6	270.6	14	270.62	0.00%
2004-04-22	0	0.037	0.037	0.040	0.037	0.038	150,000	5,650	0.0377	270.6	270.6	292.6	270.6	277.9	21	275.49	-2.63%
2004-04-21	0	0.038	0.037	0.039	0.038	0.038	700,000	26,600	0.0380	277.9	270.6	285.2	277.9	277.9	96	277.93	2.70%
2004-04-20	0	0.037	0.037	0.040	0.037	0.040	1,600,000	61,700	0.0386	270.6	270.6	292.6	270.6	292.6	219	282.05	-7.50%
2004-04-19	0	0.040	0.040	0.042	0.040	0.040	2,344,000	93,760	0.0400	292.6	292.6	307.2	292.6	292.6	320	292.56	0.00%
2004-04-16	0	0.040	0.040	0.042	0.038	0.041	2,274,000	88,932	0.0391	292.6	292.6	307.2	277.9	299.9	311	286.04	-2.44%
2004-04-15	0	0.041	0.041	0.045	0.041	0.045	1,300,000	54,150	0.0417	299.9	299.9	329.1	299.9	329.1	178	304.66	-4.65%
2004-04-14	0	0.043	0.042	0.045	0.043	0.044	3,000,000	130,400	0.0435	314.5	307.2	329.1	314.5	321.8	410	317.91	-4.44%
2004-04-13	0	0.045	0.044	0.050	0.045	0.045	820,000	36,900	0.0450	329.1	321.8	365.7	329.1	329.1	112	329.13	-4.26%
2004-04-08	0	0.047	0.047	0.049	0.047	0.050	3,010,000	144,970	0.0482	343.8	343.8	358.4	343.8	365.7	412	352.26	-6.00%
2004-04-07	0	0.050	0.047	0.051	0.047	0.050	4,448,000	218,010	0.0490	365.7	343.8	373.0	343.8	365.7	608	358.48	8.70%
2004-04-06	0	0.046	0.045	0.046	0.045	0.049	3,960,000	188,000	0.0475	336.4	329.1	336.4	329.1	358.4	541	347.23	-6.12%
2004-04-02	0	0.049	0.049	0.050	0.044	0.055	11,326,000	559,640	0.0494	358.4	358.4	365.7	321.8	402.3	1,549	361.40	22.50%
2004-04-01	0	0.040	0.038	0.045	0.038	0.040	1,156,000	44,928	0.0389	292.6	277.9	329.1	277.9	292.6	158	284.26	0.00%
2004-03-31	0	0.040	0.038	0.044	0.040	0.040	700,000	28,000	0.0400	292.6	277.9	321.8	292.6	292.6	96	292.56	5.26%
2004-03-30	0	0.038	0.038	0.044	0.038	0.039	1,030,000	39,742	0.0386	277.9	277.9	321.8	277.9	285.2	141	282.21	2.70%
2004-03-29	0	0.037	0.037	0.043	0.037	0.037	208,000	7,696	0.0370	270.6	270.6	314.5	270.6	270.6	28	270.62	-5.13%
2004-03-26	0	0.039	0.039	0.044	-	-	0	0	-	285.2	285.2	321.8	-	-	0	-	2.63%
2004-03-25	0	0.038	0.038	0.042	0.038	0.040	1,652,000	64,662	0.0391	277.9	277.9	307.2	277.9	292.6	226	286.28	-5.00%
2004-03-24	0	0.040	0.040	0.045	0.040	0.041	1,000,000	40,200	0.0402	292.6	292.6	329.1	292.6	299.9	137	294.02	-6.98%
2004-03-23	0	0.043	0.042	0.047	0.042	0.043	1,432,000	60,644	0.0423	314.5	307.2	343.8	307.2	314.5	196	309.74	0.00%
2004-03-22	0	0.043	0.041	0.043	0.040	0.043	330,000	14,100	0.0427	314.5	299.9	314.5	292.6	314.5	45	312.51	-4.44%
2004-03-19	0	0.045	0.041	0.047	0.045	0.046	1,000,000	45,500	0.0455	329.1	299.9	343.8	329.1	336.4	137	332.79	-2.17%
2004-03-18	0	0.046	0.046	0.049	0.046	0.052	7,102,000	354,616	0.0499	336.4	336.4	358.4	336.4	380.3	971	365.20	-6.12%
2004-03-17	0	0.049	0.047	0.049	0.041	0.050	10,670,000	485,240	0.0455	358.4	343.8	358.4	299.9	365.7	1,459	332.62	22.50%
2004-03-16	0	0.040	0.040	0.044	-	-	0	0	-	292.6	292.6	321.8	-	-	0	-	0.00%
2004-03-15	0	0.040	0.040	0.044	0.040	0.040	1,000,000	40,000	0.0400	292.6	292.6	321.8	292.6	292.6	137	292.56	5.26%
2004-03-12	0	0.038	0.035	0.038	0.035	0.038	60,000	2,160	0.0360	277.9	256.0	277.9	256.0	277.9	8	263.30	-7.32%
2004-03-11	0	0.041	0.037	0.042	0.041	0.045	3,624,000	152,408	0.0421	299.9	270.6	307.2	299.9	329.1	495	307.59	-8.89%
2004-03-10	0	0.045	0.045	0.047	0.043	0.047	11,322,000	510,356	0.0451	329.1	329.1	343.8	314.5	343.8	1,548	329.69	0.00%
2004-03-09	0	0.045	0.045	0.047	0.045	0.053	10,122,000	486,190	0.0480	329.1	329.1	343.8	329.1	387.6	1,384	351.31	-13.46%
2004-03-08	0	0.052	0.052	0.055	0.051	0.054	2,056,600	108,576	0.0528	380.3	380.3	402.3	373.0	395.0	281	386.13	-3.70%
2004-03-05	0	0.054	0.052	0.054	0.053	0.055	2,308,000	124,832	0.0541	395.0	380.3	395.0	387.6	402.3	316	395.59	0.00%
2004-03-04	0	0.054	0.052	0.054	0.051	0.054	4,880,000	256,656	0.0526	395.0	380.3	395.0	373.0	395.0	667	384.67	5.88%
2004-03-03	0	0.051	0.051	0.053	0.051	0.057	11,350,000	601,566	0.0530	373.0	373.0	387.6	373.0	416.9	1,552	387.65	-3.77%
2004-03-02	0	0.053	0.052	0.053	0.053	0.055	4,800,000	258,010	0.0538	387.6	380.3	387.6	387.6	402.3	656	393.14	-5.36%
2004-03-01	0	0.056	0.053	0.056	0.052	0.060	3,580,000	201,008	0.0561	409.6	387.6	409.6	380.3	438.8	489	410.66	-1.75%
2004-02-27	0	0.057	0.057	0.058	0.057	0.060	11,274,000	656,644	0.0582	416.9	416.9	424.2	416.9	438.8	1,541	426.00	-1.72%
2004-02-26	0	0.058	0.058	0.059	0.054	0.059	8,412,000	478,378	0.0569	424.2	424.2	431.5	395.0	431.5	1,150	415.94	7.41%
2004-02-25	0	0.054	0.053	0.057	0.050	0.061	16,880,000	977,350	0.0579	395.0	387.6	416.9	365.7	446.2	2,308	423.48	-10.00%
2004-02-24	0	0.060	0.060	0.062	0.058	0.064	29,979,600	1,834,757	0.0612	438.8	438.8	453.5	424.2	468.1	4,099	447.62	0.00%
2004-02-23	0	0.060	0.060	0.062	0.059	0.063	5,070,000	308,492	0.0608	438.8	438.8	453.5	431.5	460.8	693	445.03	0.00%
2004-02-20	0	0.060	0.059	0.061	0.059	0.067	18,774,000	1,185,548	0.0631	438.8	431.5	446.2	431.5	490.0	2,567	461.87	-4.76%
2004-02-19	0	0.063	0.063	0.065	0.052	0.074	74,032,000	4,888,394	0.0660	460.8	460.8	475.4	380.3	541.2	10,122	482.95	10.53%
2004-02-18	0	0.057	0.056	0.058	0.056	0.070	40,166,000	2,527,048	0.0629	416.9	409.6	424.2	409.6	512.0	5,492	460.16	-18.57%
2004-02-17	0	0.070	0.069	0.072	0.070	0.090	74,520,800	6,072,974	0.0815	512.0	504.7	526.6	512.0	658.3	10,189	596.04	-5.41%
2004-02-16	0	0.074	0.074	0.075	0.051	0.077	124,906,000	8,474,066	0.0678	541.2	541.2	548.5	373.0	563.2	17,078	496.21	45.10%
2004-02-13	0	0.051	0.051	0.052	0.037	0.053	45,482,000	2,215,358	0.0487	373.0	373.0	380.3	270.6	387.6	6,218	356.25	24.39%
2004-02-12	0	0.041	0.041	0.042	0.035	0.045	44,048,000	1,784,880	0.0405	299.9	299.9	307.2	256.0	329.1	6,022	296.37	20.59%
2004-02-11	0	0.034	0.033	0.034	0.033	0.035	1,720,000	57,100	0.0332	248.7	241.4	248.7	241.4	256.0	235	242.81	-2.86%
2004-02-10	0	0.035	0.034	0.035	0.030	0.040	17,554,000	627,084	0.0357	256.0	248.7	256.0	219.4	292.6	2,400	261.28	9.37%
2004-02-09	0	0.032	0.031	0.033	0.031	0.034	3,660,000	119,880	0.0328	234.0	226.7	241.4	226.7	248.7	500	239.56	10.34%
2004-02-06	0	0.029	0.028	0.029	0.028	0.030	1,066,000	30,172	0.0283	212.1	204.8	212.1	204.8	219.4	146	207.01	7.41%
2004-02-05	0	0.027	0.027	0.030	0.026	0.027	1,348,000	35,548	0.0264	197.5	197.5	219.4	190.2	197.5	184	192.88	3.85%
2004-02-04	0	0.026	0.026	0.028	0.026	0.026	400,000	10,400	0.0260	190.2	190.2	204.8	190.2	190.2	55	190.16	-3.70%
2004-02-03	0	0.027	0.024	0.030	-	-	0	0	-	197.5	175.5	219.4	-	-	0	-	0.00%
2004-02-02	0	0.027	0.025	0.032	-	-	0	0	-	197.5	182.8	234.0	-	-	0	-	0.00%
2004-01-30	0	0.027	0.027	0.029	0.027	0.027	930,000	25,110	0.0270	197.5	197.5	212.1	197.5	197.5	127	197.48	-3.57%
2004-01-29	0	0.028	0.026	0.030	-	-	0	0	-	204.8	190.2	219.4	-	-	0	-	0.00%
2004-01-28	0	0.028	0.027	0.028	0.027	0.028	1,100,000	30,300	0.0275	204.8	197.5	204.8	197.5	204.8	150	201.47	7.69%
2004-01-27	0	0.026	0.026	0.030	0.026	0.026	40,000	1,040	0.0260	190.2	190.2	219.4	190.2	190.2	5	190.16	0.00%
2004-01-26	0	0.026	0.026	0.031	0.026	0.027	1,770,000	46,790	0.0264	190.2	190.2	226.7	190.2	197.5	242	193.35	-3.70%
2004-01-21	0	0.027	0.027	0.031	0.026	0.027	322,000	8,672	0.0269	197.5	197.5	226.7	190.2	197.5	44	196.98	3.85%
2004-01-20	0	0.026	0.026	0.032	0.026	0.030	1,280,000	37,140	0.0290	190.2	190.2	234.0	190.2	219.4	175	212.22	0.00%
2004-01-19	0	0.026	0.026	0.030	0.025	0.025	58,000	1,450	0.0250	190.2	190.2	219.4	182.8	182.8	8	182.85	4.00%
2004-01-16	0	0.025	0.025	0.030	0.025	0.025	100,000	2,500	0.0250	182.8	182.8	219.4	182.8	182.8	14	182.85	-16.67%
2004-01-15	0	0.030	0.027	0.030	0.030	0.030	100,000	3,000	0.0300	219.4	197.5	219.4	219.4	219.4	14	219.42	-3.23%
2004-01-14	0	0.031	0.026	0.031	0.026	0.032	382,000	11,344	0.0297	226.7	190.2	226.7	190.2	234.0	52	217.20	6.90%
2004-01-13	0	0.029	0.029	0.030	0.028	0.028	600,000	16,800	0.0280	212.1	212.1	219.4	204.8	204.8	82	204.79	3.57%
2004-01-12	0	0.028	0.028	0.030	0.028	0.032	1,240,000	37,140	0.0300	204.8	204.8	219.4	204.8	234.0	170	219.07	-3.45%
2004-01-09	0	0.029	0.029	0.031	0.028	0.031	1,632,000	49,216	0.0302	212.1	212.1	226.7	204.8	226.7	223	220.57	-6.45%
2004-01-08	0	0.031	0.029	0.031	0.027	0.033	15,950,000	486,830	0.0305	226.7	212.1	226.7	197.5	241.4	2,181	223.24	19.23%
2004-01-07	0	0.026	0.026	0.028	0.021	0.026	2,190,000	53,710	0.0245	190.2	190.2	204.8	153.6	190.2	299	179.38	4.00%
2004-01-06	0	0.025	0.022	0.029	0.021	0.025	1,000,000	23,814	0.0238	182.8	160.9	212.1	153.6	182.8	137	174.18	8.70%
2004-01-05	0	0.023	0.022	0.028	-	-	0	0	-	168.2	160.9	204.8	-	-	0	-	0.00%
2004-01-02	0	0.023	0.023	0.028	-	-	0	0	-	168.2	168.2	204.8	-	-	0	-	9.52%
2003-12-31	0	0.021	0.021	0.028	-	-	0	0	-	153.6	153.6	204.8	-	-	0	-	0.00%
2003-12-30	0	0.021	0.021	0.028	0.020	0.020	30,000	600	0.0200	153.6	153.6	204.8	146.3	146.3	4	146.28	-4.55%
2003-12-29	0	0.022	0.022	0.028	-	-	0	0	-	160.9	160.9	204.8	-	-	0	-	0.00%
2003-12-24	0	0.022	0.022	0.024	0.022	0.023	1,000,000	23,480	0.0235	160.9	160.9	175.5	160.9	168.2	137	171.73	-8.33%
2003-12-23	0	0.024	0.023	0.024	0.022	0.025	926,000	21,930	0.0237	175.5	168.2	175.5	160.9	182.8	127	173.21	9.09%
2003-12-22	0	0.022	0.022	0.025	0.021	0.021	100,000	2,100	0.0210	160.9	160.9	182.8	153.6	153.6	14	153.59	-8.33%
2003-12-19	0	0.024	0.021	0.024	0.021	0.024	2,800,000	67,050	0.0239	175.5	153.6	175.5	153.6	175.5	383	175.14	14.29%
2003-12-18	0	0.021	0.021	0.025	0.021	0.024	1,900,000	44,400	0.0234	153.6	153.6	182.8	153.6	175.5	260	170.92	0.00%
2003-12-17	0	0.021	0.021	0.026	0.021	0.021	100,000	2,100	0.0210	153.6	153.6	190.2	153.6	153.6	14	153.59	-4.55%
2003-12-16	0	0.022	0.019	0.025	-	-	0	0	-	160.9	139.0	182.8	-	-	0	-	0.00%
2003-12-15	0	0.022	0.022	0.024	0.021	0.029	2,752,000	61,020	0.0222	160.9	160.9	175.5	153.6	212.1	376	162.17	4.76%
2003-12-12	0	0.021	0.020	0.028	0.020	0.025	200,000	4,050	0.0203	153.6	146.3	204.8	146.3	182.8	27	148.11	0.00%
2003-12-11	0	0.021	0.021	0.028	0.021	0.021	470,000	9,870	0.0210	153.6	153.6	204.8	153.6	153.6	64	153.59	0.00%
2003-12-10	0	0.021	0.021	0.024	0.021	0.021	436,000	9,156	0.0210	153.6	153.6	175.5	153.6	153.6	60	153.59	0.00%
2003-12-09	0	0.021	0.021	0.026	0.021	0.021	2,000	42	0.0210	153.6	153.6	190.2	153.6	153.6	0	153.59	-4.55%
2003-12-08	0	0.022	0.021	0.025	0.022	0.022	600,967	13,210	0.0220	160.9	153.6	182.8	160.9	160.9	82	160.77	-12.00%
2003-12-05	0	0.025	0.021	0.025	-	-	0	0	-	182.8	153.6	182.8	-	-	0	-	-3.85%
2003-12-04	0	0.026	0.019	0.026	0.026	0.026	10,000	260	0.0260	190.2	139.0	190.2	190.2	190.2	1	190.16	0.00%
2003-12-03	0	0.026	0.022	0.026	0.026	0.026	200,000	5,200	0.0260	190.2	160.9	190.2	190.2	190.2	27	190.16	4.00%
2003-12-02	0	0.025	0.025	0.029	0.018	0.029	2,194,000	55,096	0.0251	182.8	182.8	212.1	131.7	212.1	300	183.67	38.89%
2003-12-01	0	0.018	0.018	0.023	0.018	0.018	200,000	3,600	0.0180	131.7	131.7	168.2	131.7	131.7	27	131.65	-10.00%
2003-11-28	0	0.020	0.020	0.023	-	-	0	0	-	146.3	146.3	168.2	-	-	0	-	0.00%
2003-11-27	0	0.020	0.018	0.021	0.020	0.020	500,000	10,000	0.0200	146.3	131.7	153.6	146.3	146.3	68	146.28	0.00%
2003-11-26	0	0.020	0.020	0.024	0.020	0.023	1,500,000	31,500	0.0210	146.3	146.3	175.5	146.3	168.2	205	153.59	-13.04%
2003-11-25	0	0.023	0.017	0.026	-	-	0	0	-	168.2	124.3	190.2	-	-	0	-	0.00%
2003-11-24	0	0.023	0.022	0.026	-	-	0	0	-	168.2	160.9	190.2	-	-	0	-	0.00%
2003-11-21	0	0.023	0.019	0.022	0.022	0.025	20,000	470	0.0235	168.2	139.0	160.9	160.9	182.8	3	171.88	-4.17%
2003-11-20	0	0.024	0.022	0.025	-	-	0	0	-	175.5	160.9	182.8	-	-	0	-	0.00%
2003-11-19	0	0.024	0.014	0.026	-	-	0	0	-	175.5	102.4	190.2	-	-	0	-	0.00%
2003-11-18	0	0.024	0.020	0.025	-	-	0	0	-	175.5	146.3	182.8	-	-	0	-	0.00%
2003-11-17	0	0.024	0.019	0.025	-	-	0	0	-	175.5	139.0	182.8	-	-	0	-	0.00%
2003-11-14	1	0.024	-	-	-	-	0	0	-	175.5	-	-	-	-	0	-	0.00%
2003-11-13	0	0.024	0.020	0.024	0.020	0.024	250,000	5,200	0.0208	175.5	146.3	175.5	146.3	175.5	34	152.13	20.00%
2003-11-12	0	0.020	0.020	0.024	0.020	0.020	1,050,000	21,000	0.0200	146.3	146.3	175.5	146.3	146.3	144	146.28	0.00%
2003-11-11	0	0.020	0.019	0.025	-	-	0	0	-	146.3	139.0	182.8	-	-	0	-	0.00%
2003-11-10	0	0.020	0.020	0.025	0.020	0.021	2,000,000	41,000	0.0205	146.3	146.3	182.8	146.3	153.6	273	149.94	-9.09%
2003-11-07	0	0.022	0.022	0.025	0.022	0.022	1,100,000	24,200	0.0220	160.9	160.9	182.8	160.9	160.9	150	160.91	4.76%
2003-11-06	0	0.021	0.021	0.025	0.021	0.021	30,000	630	0.0210	153.6	153.6	182.8	153.6	153.6	4	153.59	-4.55%
2003-11-05	0	0.022	0.022	0.023	0.022	0.023	1,840,000	40,980	0.0223	160.9	160.9	168.2	160.9	168.2	252	162.90	-4.35%
2003-11-04	0	0.023	0.022	0.025	0.022	0.023	1,050,000	24,100	0.0230	168.2	160.9	182.8	160.9	168.2	144	167.87	4.55%
2003-11-03	0	0.022	0.022	0.026	-	-	0	0	-	160.9	160.9	190.2	-	-	0	-	0.00%
2003-10-31	0	0.022	0.022	0.027	-	-	0	0	-	160.9	160.9	197.5	-	-	0	-	0.00%
2003-10-30	0	0.022	0.022	0.027	0.022	0.022	50,000	1,100	0.0220	160.9	160.9	197.5	160.9	160.9	7	160.91	-4.35%
2003-10-29	0	0.023	0.022	0.024	0.022	0.023	1,700,000	38,900	0.0229	168.2	160.9	175.5	160.9	168.2	232	167.36	0.00%
2003-10-28	0	0.023	0.023	0.025	0.023	0.023	130,000	2,990	0.0230	168.2	168.2	182.8	168.2	168.2	18	168.22	0.00%
2003-10-27	0	0.023	0.023	0.026	-	-	0	0	-	168.2	168.2	190.2	-	-	0	-	0.00%
2003-10-24	0	0.023	0.022	0.027	0.023	0.023	500,000	11,500	0.0230	168.2	160.9	197.5	168.2	168.2	68	168.22	0.00%
2003-10-23	0	0.023	0.023	0.027	0.023	0.023	280,000	6,440	0.0230	168.2	168.2	197.5	168.2	168.2	38	168.22	-8.00%
2003-10-22	0	0.025	0.025	0.028	0.025	0.026	1,400,000	36,000	0.0257	182.8	182.8	204.8	182.8	190.2	191	188.07	-3.85%
2003-10-21	0	0.026	0.026	0.028	0.025	0.026	2,304,000	59,276	0.0257	190.2	190.2	204.8	182.8	190.2	315	188.17	0.00%
2003-10-20	0	0.026	0.025	0.026	0.026	0.026	1,400,000	36,400	0.0260	190.2	182.8	190.2	190.2	190.2	191	190.16	4.00%
2003-10-17	0	0.025	0.025	0.028	0.025	0.027	1,020,000	26,550	0.0260	182.8	182.8	204.8	182.8	197.5	139	190.38	-3.85%
2003-10-16	0	0.026	0.024	0.026	0.024	0.026	1,790,000	45,960	0.0257	190.2	175.5	190.2	175.5	190.2	245	187.79	0.00%
2003-10-15	0	0.026	0.023	0.026	0.023	0.026	3,600,000	90,640	0.0252	190.2	168.2	190.2	168.2	190.2	492	184.15	0.00%
2003-10-14	0	0.026	0.022	0.027	-	-	0	0	-	190.2	160.9	197.5	-	-	0	-	0.00%
2003-10-13	0	0.026	0.024	0.027	0.023	0.026	920,000	23,320	0.0253	190.2	175.5	197.5	168.2	190.2	126	185.39	13.04%
2003-10-10	0	0.023	0.023	0.026	0.023	0.024	650,000	15,400	0.0237	168.2	168.2	190.2	168.2	175.5	89	173.29	-8.00%
2003-10-09	0	0.025	0.024	0.027	0.022	0.027	13,070,000	337,100	0.0258	182.8	175.5	197.5	160.9	197.5	1,787	188.64	13.64%
2003-10-08	0	0.022	0.022	0.025	0.021	0.024	3,050,000	70,950	0.0233	160.9	160.9	182.8	153.6	175.5	417	170.14	-15.38%
2003-10-07	0	0.026	0.021	0.026	0.021	0.026	370,000	8,220	0.0222	190.2	153.6	190.2	153.6	190.2	51	162.49	13.04%
2003-10-06	0	0.023	0.023	0.025	0.023	0.023	560,000	12,880	0.0230	168.2	168.2	182.8	168.2	168.2	77	168.22	0.00%
2003-10-03	0	0.023	0.022	0.023	0.022	0.024	684,000	15,712	0.0230	168.2	160.9	168.2	160.9	175.5	94	168.01	-4.17%
2003-10-02	0	0.024	0.021	0.024	-	-	0	0	-	175.5	153.6	175.5	-	-	0	-	0.00%
2003-09-30	0	0.024	0.024	0.026	0.024	0.024	600,000	14,400	0.0240	175.5	175.5	190.2	175.5	175.5	82	175.54	-11.11%
2003-09-29	0	0.027	0.024	0.027	-	-	100,000	2,400	0.0240	197.5	175.5	197.5	-	-	14	175.54	0.00%
2003-09-26	0	0.027	0.025	0.027	0.026	0.027	1,800,000	47,270	0.0263	197.5	182.8	197.5	190.2	197.5	246	192.07	3.85%
2003-09-25	0	0.026	0.025	0.027	0.025	0.027	2,490,000	65,380	0.0263	190.2	182.8	197.5	182.8	197.5	340	192.04	8.33%
2003-09-24	0	0.024	0.024	0.027	0.024	0.026	700,000	17,400	0.0249	175.5	175.5	197.5	175.5	190.2	96	181.80	-7.69%
2003-09-23	0	0.026	0.024	0.026	0.024	0.026	1,050,000	26,000	0.0248	190.2	175.5	190.2	175.5	190.2	144	181.11	-3.70%
2003-09-22	0	0.027	0.024	0.027	0.024	0.027	1,200,000	30,500	0.0254	197.5	175.5	197.5	175.5	197.5	164	185.90	8.00%
2003-09-19	0	0.025	0.025	0.030	0.024	0.028	2,656,000	70,000	0.0264	182.8	182.8	219.4	175.5	204.8	363	192.76	0.00%
2003-09-18	0	0.025	0.021	0.026	0.022	0.025	4,410,000	101,940	0.0231	182.8	153.6	190.2	160.9	182.8	603	169.07	4.17%
2003-09-17	0	0.024	0.023	0.027	0.024	0.024	900,000	21,600	0.0240	175.5	168.2	197.5	175.5	175.5	123	175.54	-11.11%
2003-09-16	0	0.027	0.025	0.027	0.027	0.027	550,000	14,850	0.0270	197.5	182.8	197.5	197.5	197.5	75	197.48	8.00%
2003-09-15	0	0.025	0.025	0.028	0.025	0.025	1,120,000	28,000	0.0250	182.8	182.8	204.8	182.8	182.8	153	182.85	0.00%
2003-09-11	0	0.025	0.025	0.027	0.024	0.026	892,000	22,480	0.0252	182.8	182.8	197.5	175.5	190.2	122	184.33	0.00%
2003-09-10	0	0.025	0.024	0.025	0.022	0.026	1,182,000	29,506	0.0250	182.8	175.5	182.8	160.9	190.2	162	182.58	-10.71%
2003-09-09	0	0.028	0.025	0.028	0.026	0.035	3,708,000	102,724	0.0277	204.8	182.8	204.8	190.2	256.0	507	202.62	-6.67%
2003-09-08	0	0.030	0.030	0.032	0.027	0.030	3,220,000	92,304	0.0287	219.4	219.4	234.0	197.5	219.4	440	209.66	3.45%
2003-09-05	0	0.029	0.028	0.030	0.029	0.032	8,840,000	269,810	0.0305	212.1	204.8	219.4	212.1	234.0	1,209	223.23	-6.45%
2003-09-04	0	0.031	0.031	0.032	0.030	0.033	21,464,000	669,520	0.0312	226.7	226.7	234.0	219.4	241.4	2,935	228.14	3.33%
2003-09-03	0	0.030	0.029	0.030	0.026	0.033	11,080,000	320,708	0.0289	219.4	212.1	219.4	190.2	241.4	1,515	211.70	11.11%
2003-09-02	0	0.027	0.026	0.027	0.025	0.028	3,510,000	91,870	0.0262	197.5	190.2	197.5	182.8	204.8	480	191.43	12.50%
2003-09-01	0	0.024	0.024	0.025	0.022	0.025	3,400,000	81,850	0.0241	175.5	175.5	182.8	160.9	182.8	465	176.07	4.35%
2003-08-29	0	0.023	0.023	0.025	0.023	0.024	1,200,000	27,800	0.0232	168.2	168.2	182.8	168.2	175.5	164	169.44	4.55%
2003-08-28	0	0.022	0.022	0.025	0.022	0.022	200,000	4,400	0.0220	160.9	160.9	182.8	160.9	160.9	27	160.91	-4.35%
2003-08-27	0	0.023	0.023	0.025	0.023	0.027	1,644,000	39,392	0.0240	168.2	168.2	182.8	168.2	197.5	225	175.25	-8.00%
2003-08-26	0	0.025	0.024	0.027	0.023	0.027	6,670,000	166,460	0.0250	182.8	175.5	197.5	168.2	197.5	912	182.53	0.00%
2003-08-25	0	0.025	0.025	0.026	0.022	0.028	21,624,000	556,952	0.0258	182.8	182.8	190.2	160.9	204.8	2,957	188.38	13.64%
2003-08-22	0	0.022	0.020	0.022	0.022	0.022	2,000	44	0.0220	160.9	146.3	160.9	160.9	160.9	0	160.91	4.76%
2003-08-21	0	0.021	0.019	0.022	0.020	0.022	4,462,000	94,202	0.0211	153.6	139.0	160.9	146.3	160.9	610	154.41	5.00%
2003-08-20	0	0.020	0.020	0.021	0.019	0.020	1,200,000	23,300	0.0194	146.3	146.3	153.6	139.0	146.3	164	142.01	5.26%
2003-08-19	0	0.019	0.019	0.021	0.018	0.021	1,236,000	23,698	0.0192	139.0	139.0	153.6	131.7	153.6	169	140.23	5.56%
2003-08-18	0	0.018	0.018	0.021	0.017	0.017	100,000	1,700	0.0170	131.7	131.7	153.6	124.3	124.3	14	124.34	-5.26%
2003-08-15	0	0.019	0.019	0.022	0.019	0.019	1,100,000	20,900	0.0190	139.0	139.0	160.9	139.0	139.0	150	138.97	-13.64%
2003-08-14	0	0.022	0.020	0.022	0.020	0.023	3,700,000	80,120	0.0217	160.9	146.3	160.9	146.3	168.2	506	158.38	15.79%
2003-08-13	0	0.019	0.016	0.019	0.019	0.019	1,180,000	22,420	0.0190	139.0	117.0	139.0	139.0	139.0	161	138.97	0.00%
2003-08-12	0	0.019	0.019	0.020	0.019	0.019	1,000,000	19,000	0.0190	139.0	139.0	146.3	139.0	139.0	137	138.97	-5.00%
2003-08-11	0	0.020	0.020	0.021	0.020	0.020	830,000	16,600	0.0200	146.3	146.3	153.6	146.3	146.3	113	146.28	5.26%
2003-08-08	0	0.019	0.019	0.022	0.019	0.019	2,080,000	39,520	0.0190	139.0	139.0	160.9	139.0	139.0	284	138.97	0.00%
2003-08-07	0	0.019	0.019	0.023	0.019	0.019	16,000	304	0.0190	139.0	139.0	168.2	139.0	139.0	2	138.97	-5.00%
2003-08-06	0	0.020	0.020	0.023	0.019	0.023	1,914,000	37,446	0.0196	146.3	146.3	168.2	139.0	168.2	262	143.09	-4.76%
2003-08-05	0	0.021	0.021	0.024	0.021	0.021	700,000	14,700	0.0210	153.6	153.6	175.5	153.6	153.6	96	153.59	-12.50%
2003-08-04	0	0.024	0.021	0.024	0.021	0.024	2,500,000	56,908	0.0228	175.5	153.6	175.5	153.6	175.5	342	166.49	4.35%
2003-08-01	0	0.023	0.021	0.023	0.020	0.023	3,648,000	78,364	0.0215	168.2	153.6	168.2	146.3	168.2	499	157.11	9.52%
2003-07-31	0	0.021	0.020	0.021	0.019	0.021	3,676,000	72,750	0.0198	153.6	146.3	153.6	139.0	153.6	503	144.75	10.53%
2003-07-30	0	0.019	0.018	0.019	0.020	0.020	200,000	4,000	0.0200	139.0	131.7	139.0	146.3	146.3	27	146.28	5.56%
2003-07-29	0	0.018	0.018	0.022	0.017	0.018	180,000	3,110	0.0173	131.7	131.7	160.9	124.3	131.7	25	126.37	-5.26%
2003-07-28	0	0.019	0.018	0.019	0.017	0.019	2,722,000	51,186	0.0188	139.0	131.7	139.0	124.3	139.0	372	137.54	-5.00%
2003-07-25	0	0.020	0.016	0.020	0.017	0.020	1,608,000	28,260	0.0176	146.3	117.0	146.3	124.3	146.3	220	128.54	5.26%
2003-07-24	0	0.019	0.018	0.020	0.019	0.019	1,100,000	20,900	0.0190	139.0	131.7	146.3	139.0	139.0	150	138.97	-5.00%
2003-07-23	0	0.020	0.017	0.020	0.018	0.020	2,280,000	42,020	0.0184	146.3	124.3	146.3	131.7	146.3	312	134.80	-4.76%
2003-07-22	0	0.021	0.019	0.022	0.020	0.021	600,000	12,400	0.0207	153.6	139.0	160.9	146.3	153.6	82	151.16	10.53%
2003-07-21	0	0.019	0.019	0.020	0.018	0.021	6,264,000	118,716	0.0190	139.0	139.0	146.3	131.7	153.6	856	138.62	-5.00%
2003-07-18	0	0.020	0.019	0.021	0.019	0.020	6,380,000	122,520	0.0192	146.3	139.0	153.6	139.0	146.3	872	140.46	-9.09%
2003-07-17	0	0.022	0.020	0.024	0.019	0.026	6,944,000	155,028	0.0223	160.9	146.3	175.5	139.0	190.2	949	163.29	-8.33%
2003-07-16	0	0.024	0.023	0.026	0.017	0.026	22,978,000	508,796	0.0221	175.5	168.2	190.2	124.3	190.2	3,142	161.95	50.00%
2003-07-15	0	0.016	0.014	0.017	0.016	0.016	500,000	8,000	0.0160	117.0	102.4	124.3	117.0	117.0	68	117.02	6.67%
2003-07-14	0	0.015	0.015	0.017	0.015	0.015	240,000	3,600	0.0150	109.7	109.7	124.3	109.7	109.7	33	109.71	-6.25%
2003-07-11	0	0.016	0.015	0.020	0.013	0.016	6,332,000	88,748	0.0140	117.0	109.7	146.3	95.08	117.0	866	102.51	6.67%
2003-07-10	0	0.015	0.014	0.015	0.014	0.015	4,624,000	67,528	0.0146	109.7	102.4	109.7	102.4	109.7	632	106.81	-6.25%
2003-07-09	0	0.016	0.013	0.016	0.013	0.016	2,310,000	35,090	0.0152	117.0	95.08	117.0	95.08	117.0	316	111.10	23.08%
2003-07-08	0	0.013	0.013	0.014	0.013	0.015	1,610,000	22,930	0.0142	95.08	95.08	102.4	95.08	109.7	220	104.17	8.33%
2003-07-07	0	0.012	0.012	0.014	0.012	0.012	100,000	1,200	0.0120	87.77	87.77	102.4	87.77	87.77	14	87.768	9.09%
2003-07-04	0	0.011	0.011	0.014	0.011	0.014	174,000	2,276	0.0131	80.45	80.45	102.4	80.45	102.4	24	95.670	-15.38%
2003-07-03	0	0.013	0.012	0.014	0.013	0.013	700,000	9,100	0.0130	95.08	87.77	102.4	95.08	95.08	96	95.082	-7.14%
2003-07-02	0	0.014	0.013	0.014	-	-	0	0	-	102.4	95.08	102.4	-	-	0	-	-6.67%
2003-06-30	0	0.015	0.013	0.015	0.015	0.015	100,000	1,500	0.0150	109.7	95.08	109.7	109.7	109.7	14	109.71	15.38%
2003-06-27	0	0.013	0.013	0.014	-	-	0	0	-	95.08	95.08	102.4	-	-	0	-	0.00%
2003-06-26	0	0.013	0.012	0.017	0.013	0.013	12,000,000	156,000	0.0130	95.08	87.77	124.3	95.08	95.08	1,641	95.082	0.00%
2003-06-25	0	0.013	0.013	0.014	0.012	0.012	360,000	4,670	0.0130	95.08	95.08	102.4	87.77	87.77	49	94.879	8.33%
2003-06-24	0	0.012	0.012	-	0.011	0.012	1,130,000	12,500	0.0111	87.77	87.77	-	80.45	87.77	154	80.907	-7.69%
2003-06-23	0	0.013	0.012	0.013	0.012	0.013	100,000	1,270	0.0127	95.08	87.77	95.08	87.77	95.08	14	92.888	0.00%
2003-06-20	0	0.013	0.013	0.014	0.011	0.013	1,996,000	24,278	0.0122	95.08	95.08	102.4	80.45	95.08	273	88.962	8.33%
2003-06-19	0	0.012	0.012	0.014	0.012	0.014	1,180,000	15,810	0.0134	87.77	87.77	102.4	87.77	102.4	161	97.995	9.09%
2003-06-18	0	0.011	0.011	0.013	0.011	0.012	522,000	6,182	0.0118	80.45	80.45	95.08	80.45	87.77	71	86.619	-15.38%
2003-06-17	0	0.013	0.012	0.013	-	-	0	0	-	95.08	87.77	95.08	-	-	0	-	0.00%
2003-06-16	0	0.013	0.012	0.013	0.011	0.013	2,550,000	30,210	0.0118	95.08	87.77	95.08	80.45	95.08	349	86.649	18.18%
2003-06-13	0	0.011	0.011	0.013	0.011	0.011	200,000	2,200	0.0110	80.45	80.45	95.08	80.45	80.45	27	80.454	0.00%
2003-06-12	0	0.011	0.011	0.012	0.011	0.012	1,240,000	14,462	0.0117	80.45	80.45	87.77	80.45	87.77	170	85.302	-8.33%
2003-06-11	0	0.012	0.012	0.014	0.012	0.013	1,760,000	22,620	0.0129	87.77	87.77	102.4	87.77	95.08	241	94.001	-7.69%
2003-06-10	0	0.013	0.011	0.014	0.011	0.013	360,000	4,660	0.0129	95.08	80.45	102.4	80.45	95.08	49	94.675	18.18%
2003-06-09	0	0.011	0.011	0.013	0.011	0.012	570,000	6,770	0.0119	80.45	80.45	95.08	80.45	87.77	78	86.870	0.00%
2003-06-06	0	0.011	0.011	0.014	0.011	0.011	10,000	110	0.0110	80.45	80.45	102.4	80.45	80.45	1	80.454	-8.33%
2003-06-05	0	0.012	0.010	0.015	-	-	0	0	-	87.77	73.14	109.7	-	-	0	-	0.00%
2003-06-03	0	0.012	0.012	0.015	0.012	0.012	50,000	600	0.0120	87.77	87.77	109.7	87.77	87.77	7	87.768	-14.29%
2003-06-02	0	0.014	0.011	0.015	-	-	0	0	-	102.4	80.45	109.7	-	-	0	-	0.00%
2003-05-30	0	0.014	0.011	0.014	0.012	0.014	11,000,000	134,000	0.0122	102.4	80.45	102.4	87.77	102.4	1,504	89.098	16.67%
2003-05-29	0	0.012	0.011	0.013	0.012	0.012	1,000,000	12,000	0.0120	87.77	80.45	95.08	87.77	87.77	137	87.768	-14.29%
2003-05-28	0	0.014	0.011	0.014	0.014	0.014	100,000	1,400	0.0140	102.4	80.45	102.4	102.4	102.4	14	102.40	27.27%
2003-05-27	0	0.011	0.011	0.013	0.011	0.013	1,072,000	13,836	0.0129	80.45	80.45	95.08	80.45	95.08	147	94.400	-8.33%
2003-05-26	0	0.012	0.012	0.013	0.010	0.011	100,000	1,050	0.0105	87.77	87.77	95.08	73.14	80.45	14	76.797	0.00%
2003-05-23	0	0.012	0.011	0.015	-	-	0	0	-	87.77	80.45	109.7	-	-	0	-	0.00%
2003-05-22	0	0.012	0.011	0.012	-	-	0	0	-	87.77	80.45	87.77	-	-	0	-	-7.69%
2003-05-21	0	0.013	0.011	0.013	0.013	0.013	300,000	3,900	0.0130	95.08	80.45	95.08	95.08	95.08	41	95.082	0.00%
2003-05-20	0	0.013	0.010	0.013	0.013	0.013	220,000	2,860	0.0130	95.08	73.14	95.08	95.08	95.08	30	95.082	30.00%
2003-05-19	0	0.010	0.010	0.013	0.010	0.010	100,000	1,000	0.0100	73.14	73.14	95.08	73.14	73.14	14	73.140	-23.08%
2003-05-16	0	0.013	0.010	0.013	0.013	0.013	822,000	10,286	0.0125	95.08	73.14	95.08	95.08	95.08	112	91.523	0.00%
2003-05-15	0	0.013	0.012	0.016	0.010	0.013	2,810,000	33,726	0.0120	95.08	87.77	117.0	73.14	95.08	384	87.783	18.18%
2003-05-14	0	0.011	-	0.011	0.011	0.011	80,000	880	0.0110	80.45	-	80.45	80.45	80.45	11	80.454	10.00%
2003-05-13	0	0.010	-	-	0.010	0.010	40,000	400	0.0100	73.14	-	-	73.14	73.14	5	73.140	0.00%
2003-05-12	0	0.010	-	0.010	0.010	0.010	836,000	8,360	0.0100	73.14	-	73.14	73.14	73.14	114	73.140	0.00%
2003-05-09	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	73.14	-	73.14	73.14	73.14	27	73.140	0.00%
2003-05-07	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-05-06	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-05-05	0	0.010	-	0.010	0.010	0.010	220,000	580	0.0026	73.14	-	73.14	73.14	73.14	30	19.282	0.00%
2003-05-02	0	0.010	-	-	-	-	0	0	-	73.14	-	-	-	-	0	-	0.00%
2003-04-30	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-04-29	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-04-28	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-04-25	0	0.010	-	0.010	-	-	50,000	500	0.0100	73.14	-	73.14	-	-	7	73.140	0.00%
2003-04-24	0	0.010	-	0.010	-	-	80,000	800	0.0100	73.14	-	73.14	-	-	11	73.140	0.00%
2003-04-23	0	0.010	-	0.010	-	-	100,000	1,000	0.0100	73.14	-	73.14	-	-	14	73.140	0.00%
2003-04-22	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-04-17	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-04-16	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-04-15	0	0.010	-	0.011	-	-	0	0	-	73.14	-	80.45	-	-	0	-	0.00%
2003-04-14	0	0.010	-	0.011	0.010	0.011	400,000	4,300	0.0108	73.14	-	80.45	73.14	80.45	55	78.625	0.00%
2003-04-11	0	0.010	-	0.011	0.010	0.010	700,000	7,000	0.0100	73.14	-	80.45	73.14	73.14	96	73.140	-9.09%
2003-04-10	0	0.011	-	0.012	-	-	0	0	-	80.45	-	87.77	-	-	0	-	0.00%
2003-04-09	0	0.011	-	-	-	-	0	0	-	80.45	-	-	-	-	0	-	0.00%
2003-04-08	0	0.011	-	-	-	-	0	0	-	80.45	-	-	-	-	0	-	0.00%
2003-04-07	0	0.011	-	-	-	-	0	0	-	80.45	-	-	-	-	0	-	0.00%
2003-04-04	0	0.011	-	0.013	-	-	0	0	-	80.45	-	95.08	-	-	0	-	0.00%
2003-04-03	0	0.011	0.011	-	0.010	0.011	800,000	8,250	0.0103	80.45	80.45	-	73.14	80.45	109	75.425	-8.33%
2003-04-02	0	0.012	0.010	0.014	-	-	0	0	-	87.77	73.14	102.4	-	-	0	-	0.00%
2003-04-01	0	0.012	-	0.014	-	-	0	0	-	87.77	-	102.4	-	-	0	-	0.00%
2003-03-31	0	0.012	0.010	0.012	0.010	0.012	2,000,000	21,720	0.0109	87.77	73.14	87.77	73.14	87.77	273	79.430	9.09%
2003-03-28	0	0.011	-	0.011	-	-	0	0	-	80.45	-	80.45	-	-	0	-	-21.43%
2003-03-27	0	0.014	-	0.014	-	-	0	0	-	102.4	-	102.4	-	-	0	-	0.00%
2003-03-26	0	0.014	-	0.014	-	-	0	0	-	102.4	-	102.4	-	-	0	-	0.00%
2003-03-25	0	0.014	-	0.014	-	-	0	0	-	102.4	-	102.4	-	-	0	-	-6.67%
2003-03-24	0	0.015	0.012	0.015	0.011	0.017	924,000	15,108	0.0164	109.7	87.77	109.7	80.45	124.3	126	119.59	50.00%
2003-03-21	0	0.010	0.010	0.013	0.010	0.010	50,000	500	0.0100	73.14	73.14	95.08	73.14	73.14	7	73.140	-16.67%
2003-03-20	0	0.012	0.011	0.018	-	-	0	0	-	87.77	80.45	131.7	-	-	0	-	0.00%
2003-03-19	0	0.012	0.010	0.012	0.012	0.012	500,000	6,000	0.0120	87.77	73.14	87.77	87.77	87.77	68	87.768	20.00%
2003-03-18	0	0.010	0.010	0.014	0.010	0.010	852,000	8,520	0.0100	73.14	73.14	102.4	73.14	73.14	116	73.140	0.00%
2003-03-17	0	0.010	0.010	0.013	0.010	0.010	100,000	1,000	0.0100	73.14	73.14	95.08	73.14	73.14	14	73.140	-9.09%
2003-03-14	0	0.011	0.011	0.013	-	-	0	0	-	80.45	80.45	95.08	-	-	0	-	0.00%
2003-03-13	0	0.011	0.011	0.013	0.011	0.011	800,000	8,800	0.0110	80.45	80.45	95.08	80.45	80.45	109	80.454	0.00%
2003-03-12	0	0.011	0.011	0.013	0.011	0.011	200,000	2,200	0.0110	80.45	80.45	95.08	80.45	80.45	27	80.454	0.00%
2003-03-11	0	0.011	0.011	0.013	0.010	0.010	200,000	2,000	0.0100	80.45	80.45	95.08	73.14	73.14	27	73.140	-8.33%
2003-03-10	0	0.012	0.010	0.013	0.010	0.012	2,000,000	22,000	0.0110	87.77	73.14	95.08	73.14	87.77	273	80.454	0.00%
2003-03-07	0	0.012	0.011	0.012	0.012	0.012	500,000	6,000	0.0120	87.77	80.45	87.77	87.77	87.77	68	87.768	-14.29%
2003-03-06	0	0.014	0.011	0.014	0.014	0.014	1,000,000	14,000	0.0140	102.4	80.45	102.4	102.4	102.4	137	102.40	0.00%
2003-03-05	0	0.014	0.013	0.014	0.012	0.014	5,020,000	67,040	0.0134	102.4	95.08	102.4	87.77	102.4	686	97.675	16.67%
2003-03-04	0	0.012	0.012	0.013	0.011	0.012	366,000	4,322	0.0118	87.77	87.77	95.08	80.45	87.77	50	86.369	9.09%
2003-03-03	0	0.011	0.011	0.012	0.010	0.012	3,758,000	39,234	0.0104	80.45	80.45	87.77	73.14	87.77	514	76.359	10.00%
2003-02-28	0	0.010	0.010	-	0.010	0.010	100,000	1,000	0.0100	73.14	73.14	-	73.14	73.14	14	73.140	0.00%
2003-02-27	0	0.010	-	-	-	-	0	0	-	73.14	-	-	-	-	0	-	0.00%
2003-02-26	0	0.010	0.010	0.011	0.010	0.010	724,000	7,240	0.0100	73.14	73.14	80.45	73.14	73.14	99	73.140	0.00%
2003-02-25	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	73.14	-	73.14	73.14	73.14	137	73.140	0.00%
2003-02-24	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-02-21	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-02-20	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-02-19	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-02-18	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-02-17	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-02-14	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-02-13	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-02-12	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-02-11	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-02-10	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	73.14	-	73.14	73.14	73.14	27	73.140	0.00%
2003-02-07	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-02-06	0	0.010	-	0.010	-	-	1,979	20	0.0101	73.14	-	73.14	-	-	0	73.916	0.00%
2003-02-05	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-02-04	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-01-30	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-01-29	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-01-28	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-01-27	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-01-24	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-01-23	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-01-22	0	0.010	-	0.010	0.010	0.010	100,000	1,000	0.0100	73.14	-	73.14	73.14	73.14	14	73.140	0.00%
2003-01-21	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-01-20	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-01-17	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-01-16	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-01-15	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-01-14	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-01-13	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-01-10	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-01-09	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-01-08	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-01-07	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-01-06	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-01-03	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2003-01-02	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-12-31	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-12-30	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-12-27	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-12-24	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-12-23	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-12-20	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-12-19	0	0.010	-	0.010	0.010	0.010	2,800,000	28,000	0.0100	73.14	-	73.14	73.14	73.14	383	73.140	0.00%
2002-12-18	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-12-17	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-12-16	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-12-13	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-12-12	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-12-11	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-12-10	0	0.010	-	0.010	0.010	0.010	3,750,000	37,000	0.0099	73.14	-	73.14	73.14	73.14	513	72.165	0.00%
2002-12-09	0	0.010	-	0.010	0.010	0.010	180,000	1,800	0.0100	73.14	-	73.14	73.14	73.14	25	73.140	0.00%
2002-12-06	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-12-05	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-12-04	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-12-03	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-12-02	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-11-29	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-11-28	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-11-27	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-11-26	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-11-25	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-11-22	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-11-21	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-11-20	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-11-19	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-11-18	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-11-15	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-11-14	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-11-13	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-11-12	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-11-11	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-11-08	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-11-07	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-11-06	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	73.14	-	73.14	73.14	73.14	137	73.140	0.00%
2002-11-05	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-11-04	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-11-01	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	73.14	-	73.14	73.14	73.14	27	73.140	0.00%
2002-10-31	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-10-30	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-10-29	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-10-28	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-10-25	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-10-24	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-10-23	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-10-22	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-10-21	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-10-18	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-10-17	0	0.010	-	0.010	0.010	0.010	500,000	5,000	0.0100	73.14	-	73.14	73.14	73.14	68	73.140	0.00%
2002-10-16	0	0.010	-	0.010	0.010	0.010	864,000	8,640	0.0100	73.14	-	73.14	73.14	73.14	118	73.140	0.00%
2002-10-15	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-10-11	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-10-10	0	0.010	-	0.010	-	-	0	0	-	73.14	-	73.14	-	-	0	-	0.00%
2002-10-09	0	0.010	-	0.011	-	-	0	0	-	73.14	-	80.45	-	-	0	-	0.00%
2002-10-08	0	0.010	-	0.012	-	-	0	0	-	73.14	-	87.77	-	-	0	-	0.00%
2002-10-07	0	0.010	0.010	0.011	0.010	0.010	2,050,000	20,500	0.0100	73.14	73.14	80.45	73.14	73.14	280	73.140	-16.67%
2002-10-04	0	0.012	-	0.012	-	-	0	0	-	87.77	-	87.77	-	-	0	-	0.00%
2002-10-03	0	0.012	-	0.012	0.011	0.012	1,300,000	15,400	0.0118	87.77	-	87.77	80.45	87.77	178	86.643	0.00%
2002-10-02	0	0.012	0.011	0.013	0.011	0.012	300,000	3,340	0.0111	87.77	80.45	95.08	80.45	87.77	41	81.429	9.09%
2002-09-30	0	0.011	0.010	0.013	-	-	0	0	-	80.45	73.14	95.08	-	-	0	-	0.00%
2002-09-27	0	0.011	0.010	0.014	0.010	0.014	3,562,000	47,954	0.0135	80.45	73.14	102.4	73.14	102.4	487	98.466	10.00%
2002-09-26	0	0.010	0.010	0.014	0.010	0.010	50,000	500	0.0100	73.14	73.14	102.4	73.14	73.14	7	73.140	-9.09%
2002-09-25	0	0.011	0.010	0.014	0.011	0.011	900,000	9,900	0.0110	80.45	73.14	102.4	80.45	80.45	123	80.454	0.00%
2002-09-24	0	0.011	0.010	0.013	-	-	0	0	-	80.45	73.14	95.08	-	-	0	-	0.00%
2002-09-23	0	0.011	0.010	0.012	0.012	0.012	920,000	11,040	0.0120	80.45	73.14	87.77	87.77	87.77	126	87.768	0.00%
2002-09-20	0	0.011	0.010	0.014	-	-	0	0	-	80.45	73.14	102.4	-	-	0	-	0.00%
2002-09-19	0	0.011	0.011	0.014	0.011	0.011	500,000	5,500	0.0110	80.45	80.45	102.4	80.45	80.45	68	80.454	-8.33%
2002-09-18	0	0.012	0.011	0.014	0.012	0.012	154,000	1,848	0.0120	87.77	80.45	102.4	87.77	87.77	21	87.768	0.00%
2002-09-17	0	0.012	0.011	0.012	-	-	0	0	-	87.77	80.45	87.77	-	-	0	-	0.00%
2002-09-16	0	0.012	0.010	0.013	0.010	0.012	200,000	2,200	0.0110	87.77	73.14	95.08	73.14	87.77	27	80.454	0.00%
2002-09-13	0	0.012	0.010	0.012	-	-	0	0	-	87.77	73.14	87.77	-	-	0	-	0.00%
2002-09-12	0	0.012	0.012	0.013	0.011	0.013	826,000	10,292	0.0125	87.77	87.77	95.08	80.45	95.08	113	91.133	-7.69%
2002-09-11	0	0.013	0.012	0.013	-	-	0	0	-	95.08	87.77	95.08	-	-	0	-	0.00%
2002-09-10	0	0.013	0.011	0.013	0.012	0.013	1,700,000	20,698	0.0122	95.08	80.45	95.08	87.77	95.08	232	89.050	0.00%
2002-09-09	0	0.013	0.012	0.014	0.013	0.013	1,000,000	13,000	0.0130	95.08	87.77	102.4	95.08	95.08	137	95.082	0.00%
2002-09-06	0	0.013	0.013	0.014	0.012	0.013	350,000	4,450	0.0127	95.08	95.08	102.4	87.77	95.08	48	92.992	0.00%
2002-09-05	0	0.013	0.013	0.014	0.013	0.013	904,000	11,752	0.0130	95.08	95.08	102.4	95.08	95.08	124	95.082	0.00%
2002-09-04	0	0.013	0.012	0.013	-	-	0	0	-	95.08	87.77	95.08	-	-	0	-	0.00%
2002-09-03	0	0.013	0.011	0.014	0.013	0.013	3,680,000	47,840	0.0130	95.08	80.45	102.4	95.08	95.08	503	95.082	-7.14%
2002-09-02	0	0.014	0.013	0.015	0.014	0.015	2,440,000	34,760	0.0142	102.4	95.08	109.7	102.4	109.7	334	104.19	-6.67%
2002-08-30	0	0.015	0.014	0.016	0.013	0.016	12,664,000	186,560	0.0147	109.7	102.4	117.0	95.08	117.0	1,731	107.75	-6.25%
2002-08-29	0	0.016	0.016	0.019	0.014	0.015	1,010,000	14,640	0.0145	117.0	117.0	139.0	102.4	109.7	138	106.02	-23.81%
2002-08-28	0	0.021	0.021	0.022	0.015	0.015	300,000	4,500	0.0150	153.6	153.6	160.9	109.7	109.7	41	109.71	50.00%
2002-08-27	0	0.014	0.014	0.021	0.014	0.015	346,000	4,944	0.0143	102.4	102.4	153.6	102.4	109.7	47	104.51	7.69%
2002-08-26	0	0.013	0.013	0.026	0.013	0.015	174,000	2,462	0.0141	95.08	95.08	190.2	95.08	109.7	24	103.49	-31.58%
2002-08-23	0	0.019	0.015	0.019	0.019	0.019	100,000	1,900	0.0190	139.0	109.7	139.0	139.0	139.0	14	138.97	0.00%
2002-08-22	0	0.019	0.015	-	0.015	0.019	1,700,000	28,400	0.0167	139.0	109.7	-	109.7	139.0	232	122.19	26.67%
2002-08-21	0	0.015	0.015	0.019	0.014	0.014	250,000	3,500	0.0140	109.7	109.7	139.0	102.4	102.4	34	102.40	0.00%
2002-08-20	0	0.015	0.015	-	-	-	0	0	-	109.7	109.7	-	-	-	0	-	0.00%
2002-08-19	0	0.015	0.015	-	0.015	0.015	100,000	1,500	0.0150	109.7	109.7	-	109.7	109.7	14	109.71	-6.25%
2002-08-16	0	0.016	0.016	0.018	0.016	0.016	500,000	8,000	0.0160	117.0	117.0	131.7	117.0	117.0	68	117.02	6.67%
2002-08-15	0	0.015	0.015	0.016	0.015	0.015	2,100,000	31,500	0.0150	109.7	109.7	117.0	109.7	109.7	287	109.71	-6.25%
2002-08-14	0	0.016	0.016	0.018	0.013	0.016	5,120,000	79,642	0.0156	117.0	117.0	131.7	95.08	117.0	700	113.77	0.00%
2002-08-13	0	0.016	0.014	0.016	0.016	0.016	738,000	11,808	0.0160	117.0	102.4	117.0	117.0	117.0	101	117.02	0.00%
2002-08-12	0	0.016	0.016	0.017	0.016	0.016	200,000	3,200	0.0160	117.0	117.0	124.3	117.0	117.0	27	117.02	0.00%
2002-08-09	0	0.016	0.016	0.017	0.016	0.016	624,000	9,984	0.0160	117.0	117.0	124.3	117.0	117.0	85	117.02	0.00%
2002-08-08	0	0.016	0.016	0.018	0.015	0.016	140,000	2,150	0.0154	117.0	117.0	131.7	109.7	117.0	19	112.32	0.00%
2002-08-07	0	0.016	0.016	0.017	0.016	0.016	300,000	4,800	0.0160	117.0	117.0	124.3	117.0	117.0	41	117.02	0.00%
2002-08-06	0	0.016	0.016	0.017	0.015	0.016	772,000	12,002	0.0155	117.0	117.0	124.3	109.7	117.0	106	113.71	6.67%
2002-08-05	0	0.015	0.015	0.017	-	-	0	0	-	109.7	109.7	124.3	-	-	0	-	0.00%
2002-08-02	0	0.015	0.015	0.018	0.015	0.018	1,590,000	25,350	0.0159	109.7	109.7	131.7	109.7	131.7	217	116.61	0.00%
2002-08-01	0	0.015	0.012	0.018	0.015	0.019	1,410,000	22,290	0.0158	109.7	87.77	131.7	109.7	139.0	193	115.62	-16.67%
2002-07-31	0	0.018	0.015	0.019	0.013	0.018	42,222,000	751,986	0.0178	131.7	109.7	139.0	95.08	131.7	5,773	130.26	20.00%
2002-07-30	0	0.015	0.015	0.019	0.015	0.015	216,000	3,240	0.0150	109.7	109.7	139.0	109.7	109.7	30	109.71	-21.05%
2002-07-29	0	0.019	0.019	0.020	0.019	0.020	8,026,000	153,380	0.0191	139.0	139.0	146.3	139.0	146.3	1,097	139.77	11.76%
2002-07-26	0	0.017	0.017	0.019	0.015	0.022	6,446,000	113,814	0.0177	124.3	124.3	139.0	109.7	160.9	881	129.14	-41.38%
2002-07-25	0	0.029	0.029	0.030	-	-	0	0	-	212.1	212.1	219.4	-	-	0	-	7.41%
2002-07-24	0	0.027	0.020	0.028	-	-	0	0	-	197.5	146.3	204.8	-	-	0	-	0.00%
2002-07-23	0	0.027	0.027	0.028	-	-	0	0	-	197.5	197.5	204.8	-	-	0	-	17.39%
2002-07-22	0	0.023	0.023	0.026	0.023	0.023	80,000	1,840	0.0230	168.2	168.2	190.2	168.2	168.2	11	168.22	-20.69%
2002-07-19	0	0.029	0.023	0.029	0.029	0.029	150,000	4,350	0.0290	212.1	168.2	212.1	212.1	212.1	21	212.11	0.00%
2002-07-18	0	0.029	0.029	0.030	-	-	0	0	-	212.1	212.1	219.4	-	-	0	-	11.54%
2002-07-17	0	0.026	0.026	0.027	0.024	0.024	1,100,000	26,400	0.0240	190.2	190.2	197.5	175.5	175.5	150	175.54	0.00%
2002-07-16	0	0.026	0.023	0.026	-	-	0	0	-	190.2	168.2	190.2	-	-	0	-	-3.70%
2002-07-15	0	0.027	0.027	0.028	0.023	0.025	300,000	7,340	0.0245	197.5	197.5	204.8	168.2	182.8	41	178.95	8.00%
2002-07-12	0	0.025	0.025	-	-	-	0	0	-	182.8	182.8	-	-	-	0	-	0.00%
2002-07-11	0	0.025	0.025	0.026	0.025	0.025	260,000	6,500	0.0250	182.8	182.8	190.2	182.8	182.8	36	182.85	0.00%
2002-07-10	0	0.025	0.025	0.028	0.025	0.028	5,320,000	136,800	0.0257	182.8	182.8	204.8	182.8	204.8	727	188.07	-10.71%
2002-07-09	0	0.028	0.026	0.029	0.028	0.028	800,000	22,400	0.0280	204.8	190.2	212.1	204.8	204.8	109	204.79	0.00%
2002-07-08	0	0.028	0.027	0.028	-	-	0	0	-	204.8	197.5	204.8	-	-	0	-	0.00%
2002-07-05	0	0.028	0.024	0.029	-	-	0	0	-	204.8	175.5	212.1	-	-	0	-	0.00%
2002-07-04	0	0.028	0.028	0.029	-	-	0	0	-	204.8	204.8	212.1	-	-	0	-	3.70%
2002-07-03	0	0.027	0.027	0.028	0.027	0.027	270,000	7,290	0.0270	197.5	197.5	204.8	197.5	197.5	37	197.48	3.85%
2002-07-02	0	0.026	0.025	0.028	-	-	0	0	-	190.2	182.8	204.8	-	-	0	-	0.00%
2002-06-28	0	0.026	0.024	0.030	-	-	0	0	-	190.2	175.5	219.4	-	-	0	-	0.00%
2002-06-27	0	0.026	0.023	0.027	-	-	0	0	-	190.2	168.2	197.5	-	-	0	-	0.00%
2002-06-26	0	0.026	0.025	0.026	0.022	0.027	6,428,000	155,676	0.0242	190.2	182.8	190.2	160.9	197.5	879	177.13	0.00%
2002-06-25	0	0.026	0.023	0.026	-	-	0	0	-	190.2	168.2	190.2	-	-	0	-	0.00%
2002-06-24	0	0.026	0.025	0.028	0.024	0.026	4,860,000	120,620	0.0248	190.2	182.8	204.8	175.5	190.2	664	181.53	-10.34%
2002-06-21	0	0.029	0.026	0.029	0.029	0.029	100,000	2,900	0.0290	212.1	190.2	212.1	212.1	212.1	14	212.11	7.41%
2002-06-20	0	0.027	0.027	0.030	0.027	0.027	240,000	6,480	0.0270	197.5	197.5	219.4	197.5	197.5	33	197.48	-3.57%
2002-06-19	0	0.028	0.025	0.028	0.028	0.030	1,076,000	31,780	0.0295	204.8	182.8	204.8	204.8	219.4	147	216.02	-6.67%
2002-06-18	0	0.030	0.030	0.032	0.030	0.030	300,000	9,000	0.0300	219.4	219.4	234.0	219.4	219.4	41	219.42	0.00%
2002-06-17	0	0.030	0.030	0.033	0.030	0.030	24,000	720	0.0300	219.4	219.4	241.4	219.4	219.4	3	219.42	-6.25%
2002-06-14	0	0.032	0.028	0.038	0.030	0.032	3,388,000	102,260	0.0302	234.0	204.8	277.9	219.4	234.0	463	220.76	6.67%
2002-06-13	0	0.030	0.030	0.032	0.028	0.030	492,000	14,480	0.0294	219.4	219.4	234.0	204.8	219.4	67	215.26	0.00%
2002-06-12	0	0.030	0.028	0.030	-	-	0	0	-	219.4	204.8	219.4	-	-	0	-	0.00%
2002-06-11	0	0.030	0.028	0.032	-	-	0	0	-	219.4	204.8	234.0	-	-	0	-	0.00%
2002-06-10	0	0.030	0.030	0.032	0.030	0.030	150,000	4,500	0.0300	219.4	219.4	234.0	219.4	219.4	21	219.42	-3.23%
2002-06-07	0	0.031	0.031	0.032	0.028	0.032	540,000	16,420	0.0304	226.7	226.7	234.0	204.8	234.0	74	222.40	-3.13%
2002-06-06	0	0.032	0.030	0.032	0.031	0.032	1,050,000	33,080	0.0315	234.0	219.4	234.0	226.7	234.0	144	230.43	6.67%
2002-06-05	0	0.030	0.027	0.033	-	-	0	0	-	219.4	197.5	241.4	-	-	0	-	0.00%
2002-06-04	0	0.030	0.028	0.032	0.030	0.030	500,000	15,000	0.0300	219.4	204.8	234.0	219.4	219.4	68	219.42	0.00%
2002-06-03	0	0.030	0.030	0.032	0.030	0.030	1,550,000	46,500	0.0300	219.4	219.4	234.0	219.4	219.4	212	219.42	-9.09%
2002-05-31	0	0.033	0.031	0.033	0.031	0.033	2,050,000	67,610	0.0330	241.4	226.7	241.4	226.7	241.4	280	241.22	0.00%
2002-05-30	0	0.033	0.030	0.033	-	-	0	0	-	241.4	219.4	241.4	-	-	0	-	0.00%
2002-05-29	0	0.033	0.033	0.034	0.031	0.033	696,000	22,356	0.0321	241.4	241.4	248.7	226.7	241.4	95	234.93	0.00%
2002-05-28	0	0.033	0.032	0.033	0.033	0.033	500,000	16,500	0.0330	241.4	234.0	241.4	241.4	241.4	68	241.36	0.00%
2002-05-27	0	0.033	0.031	0.033	0.032	0.033	1,100,000	36,274	0.0330	241.4	226.7	241.4	234.0	241.4	150	241.19	0.00%
2002-05-24	0	0.033	0.033	0.035	0.033	0.035	770,000	26,410	0.0343	241.4	241.4	256.0	241.4	256.0	105	250.86	0.00%
2002-05-23	0	0.033	0.032	0.034	0.033	0.034	4,400,000	148,800	0.0338	241.4	234.0	248.7	241.4	248.7	602	247.35	0.00%
2002-05-22	0	0.033	0.033	0.035	0.033	0.034	1,500,000	49,800	0.0332	241.4	241.4	256.0	241.4	248.7	205	242.82	-8.33%
2002-05-21	0	0.036	0.034	0.037	0.036	0.036	400,000	14,400	0.0360	263.3	248.7	270.6	263.3	263.3	55	263.30	2.86%
2002-05-17	0	0.035	0.035	0.037	0.033	0.035	660,000	22,540	0.0342	256.0	256.0	270.6	241.4	256.0	90	249.78	0.00%
2002-05-16	0	0.035	0.035	0.036	0.034	0.036	4,918,000	170,450	0.0347	256.0	256.0	263.3	248.7	263.3	672	253.49	-7.89%
2002-05-15	0	0.038	0.037	0.038	0.034	0.039	4,858,000	174,820	0.0360	277.9	270.6	277.9	248.7	285.2	664	263.20	8.57%
2002-05-14	0	0.035	0.034	0.035	0.034	0.037	5,860,000	207,820	0.0355	256.0	248.7	256.0	248.7	270.6	801	259.38	6.06%
2002-05-13	0	0.033	0.033	0.036	0.032	0.032	400,000	12,800	0.0320	241.4	241.4	263.3	234.0	234.0	55	234.05	3.12%
2002-05-10	0	0.032	0.032	0.036	0.032	0.032	150,000	4,800	0.0320	234.0	234.0	263.3	234.0	234.0	21	234.05	-5.88%
2002-05-09	0	0.034	0.034	0.036	0.034	0.036	2,300,000	82,200	0.0357	248.7	248.7	263.3	248.7	263.3	314	261.40	-5.56%
2002-05-08	0	0.036	0.035	0.036	0.034	0.036	966,000	34,104	0.0353	263.3	256.0	263.3	248.7	263.3	132	258.22	0.00%
2002-05-07	0	0.036	0.035	0.036	0.036	0.036	1,200,000	43,200	0.0360	263.3	256.0	263.3	263.3	263.3	164	263.30	2.86%
2002-05-06	0	0.035	0.035	0.038	0.035	0.036	70,000	2,470	0.0353	256.0	256.0	277.9	256.0	263.3	10	258.08	0.00%
2002-05-03	0	0.035	0.035	0.038	0.035	0.036	424,000	15,190	0.0358	256.0	256.0	277.9	256.0	263.3	58	262.03	0.00%
2002-05-02	0	0.035	0.035	0.036	0.035	0.035	570,000	19,950	0.0350	256.0	256.0	263.3	256.0	256.0	78	255.99	6.06%
2002-04-30	0	0.033	0.033	0.036	-	-	0	0	-	241.4	241.4	263.3	-	-	0	-	3.12%
2002-04-29	0	0.032	0.032	0.036	0.032	0.033	400,000	13,100	0.0328	234.0	234.0	263.3	234.0	241.4	55	239.53	-5.88%
2002-04-26	0	0.034	0.032	0.036	0.034	0.036	480,000	17,240	0.0359	248.7	234.0	263.3	248.7	263.3	66	262.69	-2.86%
2002-04-25	0	0.035	0.035	0.037	0.034	0.035	1,220,000	42,680	0.0350	256.0	256.0	270.6	248.7	256.0	167	255.87	0.00%
2002-04-24	0	0.035	0.035	0.038	0.033	0.035	1,282,000	43,702	0.0341	256.0	256.0	277.9	241.4	256.0	175	249.33	-7.89%
2002-04-23	0	0.038	0.036	0.039	0.035	0.038	18,500,000	689,700	0.0373	277.9	263.3	285.2	256.0	277.9	2,529	272.67	8.57%
2002-04-22	0	0.035	0.035	0.039	0.035	0.035	500,000	17,500	0.0350	256.0	256.0	285.2	256.0	256.0	68	255.99	-5.41%
2002-04-19	0	0.037	0.036	0.039	0.037	0.040	18,330,000	680,740	0.0371	270.6	263.3	285.2	270.6	292.6	2,506	271.63	5.71%
2002-04-18	0	0.035	0.035	0.038	0.035	0.035	1,360,000	47,600	0.0350	256.0	256.0	277.9	256.0	256.0	186	255.99	-5.41%
2002-04-17	0	0.037	0.036	0.037	0.034	0.038	3,770,000	135,070	0.0358	270.6	263.3	270.6	248.7	277.9	515	262.04	2.78%
2002-04-16	0	0.036	0.036	0.038	0.035	0.035	100,000	3,500	0.0350	263.3	263.3	277.9	256.0	256.0	14	255.99	0.00%
2002-04-15	0	0.036	0.036	0.039	0.036	0.036	60,000	2,160	0.0360	263.3	263.3	285.2	263.3	263.3	8	263.30	-7.69%
2002-04-12	0	0.039	0.037	0.039	0.035	0.039	420,000	15,900	0.0379	285.2	270.6	285.2	256.0	285.2	57	276.89	8.33%
2002-04-11	0	0.036	0.035	0.039	-	-	0	0	-	263.3	256.0	285.2	-	-	0	-	0.00%
2002-04-10	0	0.036	0.036	0.039	0.036	0.036	520,000	18,720	0.0360	263.3	263.3	285.2	263.3	263.3	71	263.30	-7.69%
2002-04-09	0	0.039	0.036	0.039	-	-	0	0	-	285.2	263.3	285.2	-	-	0	-	-2.50%
2002-04-08	0	0.040	0.036	0.040	0.036	0.040	1,100,000	40,490	0.0368	292.6	263.3	292.6	263.3	292.6	150	269.22	0.00%
2002-04-04	0	0.040	0.035	0.040	0.040	0.041	950,000	38,150	0.0402	292.6	256.0	292.6	292.6	299.9	130	293.71	0.00%
2002-04-03	0	0.040	0.040	0.041	0.040	0.040	1,200,000	48,000	0.0400	292.6	292.6	299.9	292.6	292.6	164	292.56	2.56%
2002-04-02	0	0.039	0.036	0.040	-	-	0	0	-	285.2	263.3	292.6	-	-	0	-	0.00%
2002-03-28	0	0.039	0.037	0.042	0.035	0.039	1,180,000	43,850	0.0372	285.2	270.6	307.2	256.0	285.2	161	271.80	2.63%
2002-03-27	0	0.038	0.038	0.041	0.038	0.040	1,330,000	52,880	0.0398	277.9	277.9	299.9	277.9	292.6	182	290.80	-5.00%
2002-03-26	0	0.040	0.040	0.043	0.040	0.040	310,000	12,400	0.0400	292.6	292.6	314.5	292.6	292.6	42	292.56	11.11%
2002-03-25	0	0.036	0.036	0.040	0.036	0.040	850,000	33,800	0.0398	263.3	263.3	292.6	263.3	292.6	116	290.84	-10.00%
2002-03-22	0	0.040	0.038	0.041	0.039	0.040	870,000	34,700	0.0399	292.6	277.9	299.9	285.2	292.6	119	291.72	5.26%
2002-03-21	0	0.038	0.038	0.040	0.038	0.040	850,000	32,500	0.0382	277.9	277.9	292.6	277.9	292.6	116	279.65	-5.00%
2002-03-20	0	0.040	0.037	0.040	0.036	0.040	474,000	18,108	0.0382	292.6	270.6	292.6	263.3	292.6	65	279.41	0.00%
2002-03-19	0	0.040	0.038	0.040	0.038	0.040	280,000	10,840	0.0387	292.6	277.9	292.6	277.9	292.6	38	283.16	5.26%
2002-03-18	0	0.038	0.038	0.040	0.037	0.038	788,000	29,890	0.0379	277.9	277.9	292.6	270.6	277.9	108	277.43	0.00%
2002-03-15	0	0.038	0.038	0.040	0.037	0.043	9,072,000	368,748	0.0406	277.9	277.9	292.6	270.6	314.5	1,240	297.29	8.57%
2002-03-14	0	0.035	0.033	0.038	0.033	0.035	3,312,000	111,296	0.0336	256.0	241.4	277.9	241.4	256.0	453	245.78	6.06%
2002-03-13	0	0.033	0.033	0.035	0.033	0.033	1,340,000	44,220	0.0330	241.4	241.4	256.0	241.4	241.4	183	241.36	-10.81%
2002-03-12	0	0.037	0.035	0.037	0.037	0.038	950,000	35,750	0.0376	270.6	256.0	270.6	270.6	277.9	130	275.24	-2.63%
2002-03-11	0	0.038	0.033	0.038	0.033	0.038	530,000	17,840	0.0337	277.9	241.4	277.9	241.4	277.9	72	246.19	11.76%
2002-03-08	0	0.034	0.032	0.038	0.032	0.038	1,110,000	35,592	0.0321	248.7	234.0	277.9	234.0	277.9	152	234.52	6.25%
2002-03-07	0	0.032	0.031	0.032	0.030	0.034	2,156,000	70,052	0.0325	234.0	226.7	234.0	219.4	248.7	295	237.64	-3.03%
2002-03-06	0	0.033	0.032	0.036	0.033	0.036	1,676,000	58,308	0.0348	241.4	234.0	263.3	241.4	263.3	229	254.45	-8.33%
2002-03-05	0	0.036	0.033	0.036	0.032	0.036	1,252,000	40,472	0.0323	263.3	241.4	263.3	234.0	263.3	171	236.43	0.00%
2002-03-04	0	0.036	0.032	0.036	0.032	0.036	762,000	24,424	0.0321	263.3	234.0	263.3	234.0	263.3	104	234.43	5.88%
2002-03-01	0	0.034	0.033	0.038	0.033	0.038	760,000	27,260	0.0359	248.7	241.4	277.9	241.4	277.9	104	262.34	-10.53%
2002-02-28	0	0.038	0.034	0.038	0.034	0.038	5,250,000	183,500	0.0350	277.9	248.7	277.9	248.7	277.9	718	255.64	-5.00%
2002-02-27	0	0.040	0.040	0.043	0.035	0.035	56,000	1,960	0.0350	292.6	292.6	314.5	256.0	256.0	8	255.99	5.26%
2002-02-26	0	0.038	0.038	0.043	0.038	0.038	600,000	22,800	0.0380	277.9	277.9	314.5	277.9	277.9	82	277.93	0.00%
2002-02-25	0	0.038	0.035	0.043	-	-	0	0	-	277.9	256.0	314.5	-	-	0	-	0.00%
2002-02-22	0	0.038	0.038	0.043	0.037	0.045	510,000	22,870	0.0448	277.9	277.9	314.5	270.6	329.1	70	327.98	2.70%
2002-02-21	0	0.037	0.036	0.040	0.037	0.037	50,000	1,850	0.0370	270.6	263.3	292.6	270.6	270.6	7	270.62	-7.50%
2002-02-20	0	0.040	0.040	0.042	0.035	0.040	390,000	13,950	0.0358	292.6	292.6	307.2	256.0	292.6	53	261.62	0.00%
2002-02-19	0	0.040	0.034	0.043	-	-	0	0	-	292.6	248.7	314.5	-	-	0	-	0.00%
2002-02-18	0	0.040	0.034	0.042	-	-	0	0	-	292.6	248.7	307.2	-	-	0	-	0.00%
2002-02-15	0	0.040	0.040	0.042	-	-	0	0	-	292.6	292.6	307.2	-	-	0	-	11.11%
2002-02-11	0	0.036	0.036	0.043	0.036	0.043	36,000	1,436	0.0399	263.3	263.3	314.5	263.3	314.5	5	291.75	-10.00%
2002-02-08	0	0.040	0.040	0.042	0.040	0.040	200,000	8,000	0.0400	292.6	292.6	307.2	292.6	292.6	27	292.56	14.29%
2002-02-07	0	0.035	0.035	0.043	0.034	0.035	396,000	13,494	0.0341	256.0	256.0	314.5	248.7	256.0	54	249.23	-5.41%
2002-02-06	0	0.037	0.033	0.042	-	-	0	0	-	270.6	241.4	307.2	-	-	0	-	0.00%
2002-02-05	0	0.037	0.037	0.038	0.037	0.037	300,000	11,100	0.0370	270.6	270.6	277.9	270.6	270.6	41	270.62	0.00%
2002-02-04	0	0.037	0.037	0.038	0.037	0.037	100,000	3,700	0.0370	270.6	270.6	277.9	270.6	270.6	14	270.62	-2.63%
2002-02-01	0	0.038	0.037	0.038	0.038	0.038	500,000	19,000	0.0380	277.9	270.6	277.9	277.9	277.9	68	277.93	-7.32%
2002-01-31	0	0.041	0.040	0.044	0.040	0.041	750,000	30,400	0.0405	299.9	292.6	321.8	292.6	299.9	103	296.46	2.50%
2002-01-30	0	0.040	0.038	0.044	-	-	0	0	-	292.6	277.9	321.8	-	-	0	-	0.00%
2002-01-29	0	0.040	0.039	0.044	-	-	0	0	-	292.6	285.2	321.8	-	-	0	-	0.00%
2002-01-28	0	0.040	0.040	0.044	0.039	0.039	200,000	7,800	0.0390	292.6	292.6	321.8	285.2	285.2	27	285.25	-6.98%
2002-01-25	0	0.043	0.038	0.043	-	-	0	0	-	314.5	277.9	314.5	-	-	0	-	0.00%
2002-01-24	0	0.043	0.039	0.043	0.034	0.043	770,000	31,380	0.0408	314.5	285.2	314.5	248.7	314.5	105	298.07	7.50%
2002-01-23	0	0.040	0.036	0.040	-	-	0	0	-	292.6	263.3	292.6	-	-	0	-	0.00%
2002-01-22	0	0.040	0.038	0.043	0.040	0.040	900,000	36,000	0.0400	292.6	277.9	314.5	292.6	292.6	123	292.56	0.00%
2002-01-21	0	0.040	0.037	0.043	-	-	0	0	-	292.6	270.6	314.5	-	-	0	-	0.00%
2002-01-18	0	0.040	0.040	0.042	0.040	0.040	100,000	4,000	0.0400	292.6	292.6	307.2	292.6	292.6	14	292.56	-9.09%
2002-01-17	0	0.044	0.041	0.044	0.041	0.044	1,112,000	46,834	0.0421	321.8	299.9	321.8	299.9	321.8	152	308.04	0.00%
2002-01-16	0	0.044	0.042	0.044	0.041	0.044	570,000	24,390	0.0428	321.8	307.2	321.8	299.9	321.8	78	312.96	2.33%
2002-01-15	0	0.043	0.038	0.045	-	-	0	0	-	314.5	277.9	329.1	-	-	0	-	0.00%
2002-01-14	0	0.043	0.041	0.043	0.041	0.043	1,000,000	41,600	0.0416	314.5	299.9	314.5	299.9	314.5	137	304.26	0.00%
2002-01-11	0	0.043	0.043	0.044	0.043	0.044	500,000	21,900	0.0438	314.5	314.5	321.8	314.5	321.8	68	320.35	4.88%
2002-01-10	0	0.041	0.039	0.041	0.041	0.041	236,000	9,676	0.0410	299.9	285.2	299.9	299.9	299.9	32	299.87	2.50%
2002-01-09	0	0.040	0.039	0.042	0.040	0.040	1,100,000	44,000	0.0400	292.6	285.2	307.2	292.6	292.6	150	292.56	-2.44%
2002-01-08	0	0.041	0.041	0.048	-	-	0	0	-	299.9	299.9	351.1	-	-	0	-	0.00%
2002-01-07	0	0.041	0.041	0.048	0.040	0.041	1,000,000	40,550	0.0406	299.9	299.9	351.1	292.6	299.9	137	296.58	-12.77%
2002-01-04	0	0.047	0.045	0.048	0.038	0.047	3,414,000	151,070	0.0443	343.8	329.1	351.1	277.9	343.8	467	323.64	2.17%
2002-01-03	0	0.046	0.045	0.046	0.041	0.046	1,440,000	63,300	0.0440	336.4	329.1	336.4	299.9	336.4	197	321.51	4.55%
2002-01-02	0	0.044	0.042	0.048	-	-	0	0	-	321.8	307.2	351.1	-	-	0	-	0.00%
2001-12-31	0	0.044	0.040	-	0.039	0.044	280,000	11,070	0.0395	321.8	292.6	-	285.2	321.8	38	289.16	7.32%
2001-12-28	0	0.041	0.041	0.046	-	-	0	0	-	299.9	299.9	336.4	-	-	0	-	0.00%
2001-12-27	0	0.041	0.041	0.044	0.041	0.049	1,620,000	69,920	0.0432	299.9	299.9	321.8	299.9	358.4	221	315.68	-8.89%
2001-12-24	0	0.045	0.044	0.045	0.034	0.047	26,004,000	1,142,248	0.0439	329.1	321.8	329.1	248.7	343.8	3,555	321.27	21.62%
2001-12-21	0	0.037	0.037	-	0.037	0.037	532,000	19,684	0.0370	270.6	270.6	-	270.6	270.6	73	270.62	-2.63%
2001-12-20	0	0.038	0.038	-	-	-	0	0	-	277.9	277.9	-	-	-	0	-	2.70%
2001-12-19	0	0.037	0.037	0.041	0.037	0.038	750,000	28,050	0.0374	270.6	270.6	299.9	270.6	277.9	103	273.54	-2.63%
2001-12-18	0	0.038	0.038	0.045	0.038	0.038	218,800	8,158	0.0373	277.9	277.9	329.1	277.9	277.9	30	272.70	-5.00%
2001-12-17	0	0.040	0.040	0.045	0.040	0.041	1,000,000	40,200	0.0402	292.6	292.6	329.1	292.6	299.9	137	294.02	-4.76%
2001-12-14	0	0.042	0.040	0.049	0.040	0.042	334,000	13,928	0.0417	307.2	292.6	358.4	292.6	307.2	46	305.00	-10.64%
2001-12-13	0	0.047	0.044	0.047	0.042	0.048	1,128,000	50,008	0.0443	343.8	321.8	343.8	307.2	351.1	154	324.25	11.90%
2001-12-12	0	0.042	0.040	0.044	-	-	0	0	-	307.2	292.6	321.8	-	-	0	-	0.00%
2001-12-11	0	0.042	0.040	0.044	-	-	0	0	-	307.2	292.6	321.8	-	-	0	-	0.00%
2001-12-10	0	0.042	0.042	0.043	0.038	0.044	172,000	6,952	0.0404	307.2	307.2	314.5	277.9	321.8	24	295.62	5.00%
2001-12-07	0	0.040	0.039	0.047	0.039	0.047	2,174,000	91,160	0.0419	292.6	285.2	343.8	285.2	343.8	297	306.69	-4.76%
2001-12-06	0	0.042	0.041	0.046	0.041	0.043	450,000	18,980	0.0422	307.2	299.9	336.4	299.9	314.5	62	308.49	-2.33%
2001-12-05	0	0.043	0.041	0.045	0.037	0.043	2,686,000	110,618	0.0412	314.5	299.9	329.1	270.6	314.5	367	301.21	13.16%
2001-12-04	0	0.038	0.038	0.042	0.037	0.037	250,000	9,250	0.0370	277.9	277.9	307.2	270.6	270.6	34	270.62	-5.00%
2001-12-03	0	0.040	0.036	0.043	-	-	0	0	-	292.6	263.3	314.5	-	-	0	-	0.00%
2001-11-30	0	0.040	0.039	0.040	0.039	0.040	320,000	12,780	0.0399	292.6	285.2	292.6	285.2	292.6	44	292.10	0.00%
2001-11-29	0	0.040	0.040	0.043	0.040	0.040	30,000	1,200	0.0400	292.6	292.6	314.5	292.6	292.6	4	292.56	-2.44%
2001-11-28	0	0.041	0.040	0.043	0.041	0.042	930,000	38,960	0.0419	299.9	292.6	314.5	299.9	307.2	127	306.40	2.50%
2001-11-27	0	0.040	0.040	0.041	0.038	0.041	1,540,000	62,170	0.0404	292.6	292.6	299.9	277.9	299.9	211	295.27	0.00%
2001-11-26	0	0.040	0.038	0.043	0.038	0.040	966,000	38,200	0.0395	292.6	277.9	314.5	277.9	292.6	132	289.23	0.00%
2001-11-23	0	0.040	0.039	0.040	0.039	0.041	3,494,000	139,562	0.0399	292.6	285.2	292.6	285.2	299.9	478	292.14	5.26%
2001-11-22	0	0.038	0.038	0.042	0.038	0.042	2,580,000	103,500	0.0401	277.9	277.9	307.2	277.9	307.2	353	293.41	-9.52%
2001-11-21	0	0.042	0.041	0.044	0.037	0.042	1,688,000	66,132	0.0392	307.2	299.9	321.8	270.6	307.2	231	286.55	23.53%
2001-11-20	0	0.034	0.034	0.038	0.033	0.033	40,000	1,320	0.0330	248.7	248.7	277.9	241.4	241.4	5	241.36	-8.11%
2001-11-19	0	0.037	0.037	0.038	0.037	0.037	468,000	17,316	0.0370	270.6	270.6	277.9	270.6	270.6	64	270.62	2.78%
2001-11-16	0	0.036	0.036	0.039	0.036	0.042	660,000	25,124	0.0381	263.3	263.3	285.2	263.3	307.2	90	278.42	-5.26%
2001-11-15	0	0.038	0.036	0.038	0.028	0.039	1,546,000	55,754	0.0361	277.9	263.3	277.9	204.8	285.2	211	263.77	5.56%
2001-11-14	0	0.036	0.036	0.038	0.035	0.035	10,000	350	0.0350	263.3	263.3	277.9	256.0	256.0	1	255.99	0.00%
2001-11-13	0	0.036	0.035	0.037	0.033	0.036	700,000	24,900	0.0356	263.3	256.0	270.6	241.4	263.3	96	260.17	-5.26%
2001-11-12	0	0.038	0.035	0.038	-	-	0	0	-	277.9	256.0	277.9	-	-	0	-	-2.56%
2001-11-09	0	0.039	0.038	0.039	0.036	0.039	998,000	36,828	0.0369	285.2	277.9	285.2	263.3	285.2	136	269.90	0.00%
2001-11-08	0	0.039	0.036	0.039	-	-	0	0	-	285.2	263.3	285.2	-	-	0	-	0.00%
2001-11-07	0	0.039	0.036	0.039	-	-	0	0	-	285.2	263.3	285.2	-	-	0	-	-2.50%
2001-11-06	0	0.040	0.035	0.040	0.038	0.040	400,000	15,700	0.0393	292.6	256.0	292.6	277.9	292.6	55	287.07	5.26%
2001-11-05	0	0.038	0.036	0.038	-	-	0	0	-	277.9	263.3	277.9	-	-	0	-	0.00%
2001-11-02	0	0.038	0.036	0.039	-	-	0	0	-	277.9	263.3	285.2	-	-	0	-	0.00%
2001-11-01	0	0.038	0.037	0.039	0.037	0.039	2,000,000	76,100	0.0381	277.9	270.6	285.2	270.6	285.2	273	278.30	2.70%
2001-10-31	0	0.037	0.036	0.038	0.035	0.037	1,600,000	58,300	0.0364	270.6	263.3	277.9	256.0	270.6	219	266.50	0.00%
2001-10-30	0	0.037	0.037	0.039	0.037	0.040	3,300,000	123,300	0.0374	270.6	270.6	285.2	270.6	292.6	451	273.28	-2.63%
2001-10-29	0	0.038	0.037	0.038	0.035	0.039	4,400,000	164,712	0.0374	277.9	270.6	277.9	256.0	285.2	602	273.80	5.56%
2001-10-26	0	0.036	0.034	0.036	0.034	0.036	2,356,000	81,924	0.0348	263.3	248.7	263.3	248.7	263.3	322	254.33	2.86%
2001-10-24	0	0.035	0.035	0.037	0.032	0.040	40,398,000	1,390,430	0.0344	256.0	256.0	270.6	234.0	292.6	5,523	251.73	-20.45%
2001-10-23	0	0.044	0.038	-	0.044	0.044	100,000	4,400	0.0440	321.8	277.9	-	321.8	321.8	14	321.82	4.76%
2001-10-22	0	0.042	0.038	-	0.038	0.042	300,000	11,800	0.0393	307.2	277.9	-	277.9	307.2	41	287.68	5.00%
2001-10-19	0	0.040	0.038	-	-	-	0	0	-	292.6	277.9	-	-	-	0	-	0.00%
2001-10-18	0	0.040	0.040	0.042	-	-	0	0	-	292.6	292.6	307.2	-	-	0	-	5.26%
2001-10-17	0	0.038	0.038	0.043	0.036	0.036	100,000	3,600	0.0360	277.9	277.9	314.5	263.3	263.3	14	263.30	-13.64%
2001-10-16	0	0.044	0.042	-	-	-	0	0	-	321.8	307.2	-	-	-	0	-	0.00%
2001-10-15	0	0.044	0.037	0.044	-	-	0	0	-	321.8	270.6	321.8	-	-	0	-	-8.33%
2001-10-12	0	0.048	-	0.050	0.048	0.048	400,000	19,200	0.0480	351.1	-	365.7	351.1	351.1	55	351.07	4.35%
2001-10-11	0	0.046	0.040	-	-	-	0	0	-	336.4	292.6	-	-	-	0	-	0.00%
2001-10-10	0	0.046	0.046	-	-	-	0	0	-	336.4	336.4	-	-	-	0	-	15.00%
2001-10-09	0	0.040	0.048	-	-	-	0	0	-	292.6	351.1	-	-	-	0	-	5.26%
2001-10-08	0	0.038	0.038	-	0.038	0.038	100,000	3,800	0.0380	277.9	277.9	-	277.9	277.9	14	277.93	-5.00%
2001-10-05	0	0.040	0.040	0.043	0.040	0.042	500,000	20,300	0.0406	292.6	292.6	314.5	292.6	307.2	68	296.95	-9.09%
2001-10-04	0	0.044	0.038	0.044	-	-	0	0	-	321.8	277.9	321.8	-	-	0	-	0.00%
2001-10-03	0	0.044	-	0.048	-	-	0	0	-	321.8	-	351.1	-	-	0	-	0.00%
2001-09-28	0	0.044	0.040	-	-	-	0	0	-	321.8	292.6	-	-	-	0	-	0.00%
2001-09-27	0	0.044	0.044	0.046	0.036	0.044	192,000	7,248	0.0378	321.8	321.8	336.4	263.3	321.8	26	276.10	4.76%
2001-09-26	0	0.042	0.038	0.048	0.036	0.042	210,000	8,120	0.0387	307.2	277.9	351.1	263.3	307.2	29	282.81	0.00%
2001-09-25	0	0.042	-	0.050	-	-	40,000	1,680	0.0420	307.2	-	365.7	-	-	5	307.19	0.00%
2001-09-24	0	0.042	0.036	0.046	-	-	0	0	-	307.2	263.3	336.4	-	-	0	-	0.00%
2001-09-21	0	0.042	-	0.042	-	-	0	0	-	307.2	-	307.2	-	-	0	-	0.00%
2001-09-20	0	0.042	0.034	0.042	0.034	0.042	152,000	5,488	0.0361	307.2	248.7	307.2	248.7	307.2	21	264.07	10.53%
2001-09-19	0	0.038	0.038	0.041	0.038	0.038	586,000	22,268	0.0380	277.9	277.9	299.9	277.9	277.9	80	277.93	0.00%
2001-09-18	0	0.038	0.030	0.038	-	-	0	0	-	277.9	219.4	277.9	-	-	0	-	-2.56%
2001-09-17	0	0.039	0.034	0.041	-	-	0	0	-	285.2	248.7	299.9	-	-	0	-	0.00%
2001-09-14	0	0.039	0.039	0.041	0.039	0.041	1,000,000	40,100	0.0401	285.2	285.2	299.9	285.2	299.9	137	293.29	-9.30%
2001-09-13	0	0.043	0.041	0.045	-	-	0	0	-	314.5	299.9	329.1	-	-	0	-	0.00%
2001-09-12	0	0.043	0.041	0.045	0.040	0.045	2,080,000	87,500	0.0421	314.5	299.9	329.1	292.6	329.1	284	307.68	-10.42%
2001-09-11	0	0.048	0.048	0.050	0.048	0.048	40,000	1,920	0.0480	351.1	351.1	365.7	351.1	351.1	5	351.07	0.00%
2001-09-10	0	0.048	0.047	-	0.048	0.049	800,000	38,900	0.0486	351.1	343.8	-	351.1	358.4	109	355.64	-2.04%
2001-09-07	0	0.049	0.049	0.050	0.049	0.049	420,000	20,580	0.0490	358.4	358.4	365.7	358.4	358.4	57	358.39	0.00%
2001-09-06	0	0.049	0.049	0.050	0.049	0.049	180,000	8,820	0.0490	358.4	358.4	365.7	358.4	358.4	25	358.39	0.00%
2001-09-05	0	0.049	0.049	0.050	0.049	0.049	400,000	19,600	0.0490	358.4	358.4	365.7	358.4	358.4	55	358.39	-2.00%
2001-09-04	0	0.050	0.048	-	0.050	0.050	170,000	8,500	0.0500	365.7	351.1	-	365.7	365.7	23	365.70	4.17%
2001-09-03	0	0.048	0.048	-	0.048	0.048	382,000	18,336	0.0480	351.1	351.1	-	351.1	351.1	52	351.07	0.00%
2001-08-31	0	0.048	0.048	-	0.048	0.048	500,000	24,000	0.0480	351.1	351.1	-	351.1	351.1	68	351.07	0.00%
2001-08-30	0	0.048	0.048	0.055	0.048	0.048	250,000	12,000	0.0480	351.1	351.1	402.3	351.1	351.1	34	351.07	0.00%
2001-08-29	0	0.048	0.048	0.050	0.048	0.048	1,250,000	60,000	0.0480	351.1	351.1	365.7	351.1	351.1	171	351.07	0.00%
2001-08-28	0	0.048	0.048	0.050	0.048	0.049	1,450,000	70,450	0.0486	351.1	351.1	365.7	351.1	358.4	198	355.36	-4.00%
2001-08-27	0	0.050	0.049	0.058	-	-	0	0	-	365.7	358.4	424.2	-	-	0	-	0.00%
2001-08-24	0	0.050	0.049	-	0.049	0.050	590,000	29,000	0.0492	365.7	358.4	-	358.4	365.7	81	359.50	2.04%
2001-08-23	0	0.049	0.049	0.055	0.049	0.050	1,120,000	55,990	0.0500	358.4	358.4	402.3	358.4	365.7	153	365.63	-2.00%
2001-08-22	0	0.050	0.050	0.053	0.050	0.051	780,000	39,100	0.0501	365.7	365.7	387.6	365.7	373.0	107	366.64	-1.96%
2001-08-21	0	0.051	0.050	0.052	0.050	0.051	950,000	48,400	0.0509	373.0	365.7	380.3	365.7	373.0	130	372.63	2.00%
2001-08-20	0	0.050	0.049	0.050	0.050	0.050	2,500,000	125,000	0.0500	365.7	358.4	365.7	365.7	365.7	342	365.70	0.00%
2001-08-17	0	0.050	0.050	0.052	0.050	0.051	1,590,000	80,000	0.0503	365.7	365.7	380.3	365.7	373.0	217	368.00	0.00%
2001-08-16	0	0.050	0.049	0.052	0.050	0.052	4,120,000	209,020	0.0507	365.7	358.4	380.3	365.7	380.3	563	371.06	-1.96%
2001-08-15	0	0.051	0.049	0.054	0.050	0.051	3,900,000	198,400	0.0509	373.0	358.4	395.0	365.7	373.0	533	372.08	-5.56%
2001-08-14	0	0.054	0.050	0.054	0.050	0.054	1,310,000	67,540	0.0516	395.0	365.7	395.0	365.7	395.0	179	377.09	5.88%
2001-08-13	0	0.051	0.050	0.055	-	-	0	0	-	373.0	365.7	402.3	-	-	0	-	0.00%
2001-08-10	0	0.051	0.051	0.054	0.050	0.052	940,000	47,700	0.0507	373.0	373.0	395.0	365.7	380.3	129	371.15	-1.92%
2001-08-09	0	0.052	0.050	0.054	0.052	0.052	700,000	36,400	0.0520	380.3	365.7	395.0	380.3	380.3	96	380.33	0.00%
2001-08-08	0	0.052	0.052	0.055	-	-	0	0	-	380.3	380.3	402.3	-	-	0	-	0.00%
2001-08-07	0	0.052	0.052	0.056	0.052	0.053	720,000	37,840	0.0526	380.3	380.3	409.6	380.3	387.6	98	384.39	-5.45%
2001-08-06	0	0.055	0.053	0.056	0.053	0.055	1,360,000	73,400	0.0540	402.3	387.6	409.6	387.6	402.3	186	394.74	1.85%
2001-08-03	0	0.054	0.054	0.059	0.054	0.054	100,000	5,400	0.0540	395.0	395.0	431.5	395.0	395.0	14	394.96	-1.82%
2001-08-02	0	0.055	0.055	0.057	-	-	0	0	-	402.3	402.3	416.9	-	-	0	-	0.00%
2001-08-01	0	0.055	0.055	0.057	0.055	0.055	900,000	49,500	0.0550	402.3	402.3	416.9	402.3	402.3	123	402.27	-1.79%
2001-07-31	0	0.056	0.055	0.057	0.056	0.057	2,300,000	129,500	0.0563	409.6	402.3	416.9	409.6	416.9	314	411.81	-1.75%
2001-07-30	0	0.057	0.055	0.058	0.056	0.057	1,600,000	90,600	0.0566	416.9	402.3	424.2	409.6	416.9	219	414.15	1.79%
2001-07-27	0	0.056	0.056	0.058	0.056	0.058	3,300,000	190,600	0.0578	409.6	409.6	424.2	409.6	424.2	451	422.44	0.00%
2001-07-26	0	0.056	0.056	0.058	0.055	0.055	680,000	37,400	0.0550	409.6	409.6	424.2	402.3	402.3	93	402.27	-5.08%
2001-07-24	0	0.059	0.055	0.059	0.055	0.060	1,844,000	106,908	0.0580	431.5	402.3	431.5	402.3	438.8	252	424.04	7.27%
2001-07-23	0	0.055	0.055	0.057	0.055	0.055	978,000	53,790	0.0550	402.3	402.3	416.9	402.3	402.3	134	402.27	-5.17%
2001-07-20	0	0.058	0.054	0.058	0.051	0.058	850,000	46,440	0.0546	424.2	395.0	424.2	373.0	424.2	116	399.60	0.00%
2001-07-19	0	0.058	0.052	0.058	0.056	0.058	1,900,000	107,400	0.0565	424.2	380.3	424.2	409.6	424.2	260	413.43	-1.69%
2001-07-18	0	0.059	0.059	0.060	0.055	0.056	2,000,000	110,800	0.0554	431.5	431.5	438.8	402.3	409.6	273	405.19	7.27%
2001-07-17	0	0.055	0.049	0.055	0.049	0.056	2,150,000	117,750	0.0548	402.3	358.4	402.3	358.4	409.6	294	400.57	-5.17%
2001-07-16	0	0.058	0.057	0.058	0.056	0.058	350,000	19,700	0.0563	424.2	416.9	424.2	409.6	424.2	48	411.67	3.57%
2001-07-13	0	0.056	0.056	0.057	0.056	0.057	2,270,000	128,560	0.0566	409.6	409.6	416.9	409.6	416.9	310	414.22	-3.45%
2001-07-12	0	0.058	0.056	0.058	0.056	0.058	1,280,000	72,390	0.0566	424.2	409.6	424.2	409.6	424.2	175	413.64	-1.69%
2001-07-11	0	0.059	0.056	0.059	0.056	0.059	3,270,000	189,070	0.0578	431.5	409.6	431.5	409.6	431.5	447	422.89	-1.67%
2001-07-10	0	0.060	0.057	0.060	0.057	0.063	1,006,000	59,272	0.0589	438.8	416.9	438.8	416.9	460.8	138	430.93	5.26%
2001-07-09	0	0.057	0.055	0.057	0.055	0.057	2,018,000	112,376	0.0557	416.9	402.3	416.9	402.3	416.9	276	407.29	-1.72%
2001-07-05	0	0.058	0.057	0.058	0.057	0.058	1,240,000	70,780	0.0571	424.2	416.9	424.2	416.9	424.2	170	417.49	-1.69%
2001-07-04	0	0.059	0.058	0.059	0.056	0.059	1,200,000	69,700	0.0581	431.5	424.2	431.5	409.6	431.5	164	424.82	0.00%
2001-07-03	0	0.059	0.055	0.059	0.055	0.059	1,000,000	56,900	0.0569	431.5	402.3	431.5	402.3	431.5	137	416.17	0.00%
2001-06-29	0	0.059	0.058	0.059	0.056	0.059	2,880,000	164,250	0.0570	431.5	424.2	431.5	409.6	431.5	394	417.13	0.00%
2001-06-28	0	0.059	0.055	0.059	0.057	0.059	1,900,000	108,388	0.0570	431.5	402.3	431.5	416.9	431.5	260	417.24	3.51%
2001-06-27	0	0.057	0.057	0.059	0.057	0.057	700,000	39,900	0.0570	416.9	416.9	431.5	416.9	416.9	96	416.90	-1.72%
2001-06-26	0	0.058	0.057	0.058	0.057	0.059	2,688,000	153,916	0.0573	424.2	416.9	424.2	416.9	431.5	368	418.80	-1.69%
2001-06-22	0	0.059	0.056	0.059	0.057	0.059	2,850,000	163,900	0.0575	431.5	409.6	431.5	416.9	431.5	390	420.62	0.00%
2001-06-21	0	0.059	0.057	0.060	0.059	0.059	72,000	4,248	0.0590	431.5	416.9	438.8	431.5	431.5	10	431.53	-1.67%
2001-06-20	0	0.060	0.058	0.061	0.058	0.061	870,000	51,720	0.0594	438.8	424.2	446.2	424.2	446.2	119	434.80	1.69%
2001-06-19	0	0.059	0.058	0.060	0.059	0.061	2,970,000	178,100	0.0600	431.5	424.2	438.8	431.5	446.2	406	438.59	-3.28%
2001-06-18	0	0.061	0.061	0.062	0.055	0.062	2,270,000	136,232	0.0600	446.2	446.2	453.5	402.3	453.5	310	438.94	1.67%
2001-06-15	0	0.060	0.056	0.061	0.055	0.061	3,290,000	196,230	0.0596	438.8	409.6	446.2	402.3	446.2	450	436.24	-1.64%
2001-06-14	0	0.061	0.058	0.061	0.058	0.061	4,546,000	273,700	0.0602	446.2	424.2	446.2	424.2	446.2	622	440.35	-3.17%
2001-06-13	0	0.063	0.063	0.064	0.060	0.062	5,010,000	305,920	0.0611	460.8	460.8	468.1	438.8	453.5	685	446.61	1.61%
2001-06-12	0	0.062	0.061	0.062	0.060	0.063	3,260,000	199,400	0.0612	453.5	446.2	453.5	438.8	460.8	446	447.36	6.90%
2001-06-11	0	0.058	0.057	0.058	0.060	0.060	100,000	6,000	0.0600	424.2	416.9	424.2	438.8	438.8	14	438.84	0.00%
2001-06-08	0	0.058	0.058	0.059	0.056	0.059	1,512,000	88,072	0.0582	424.2	424.2	431.5	409.6	431.5	207	426.03	-1.69%
2001-06-07	0	0.059	0.057	0.060	0.056	0.059	760,000	43,360	0.0571	431.5	416.9	438.8	409.6	431.5	104	417.28	0.00%
2001-06-06	0	0.059	0.058	0.059	0.057	0.059	1,670,000	96,450	0.0578	431.5	424.2	431.5	416.9	431.5	228	422.42	0.00%
2001-06-05	0	0.059	0.059	0.060	0.056	0.060	1,486,000	87,728	0.0590	431.5	431.5	438.8	409.6	438.8	203	431.79	1.72%
2001-06-04	0	0.058	0.058	0.059	0.055	0.056	274,000	15,268	0.0557	424.2	424.2	431.5	402.3	409.6	37	407.55	0.00%
2001-06-01	0	0.058	0.057	0.058	0.057	0.059	900,000	52,500	0.0583	424.2	416.9	424.2	416.9	431.5	123	426.65	-3.33%
2001-05-31	0	0.060	0.056	0.060	0.055	0.060	1,350,000	75,470	0.0559	438.8	409.6	438.8	402.3	438.8	185	408.88	0.00%
2001-05-30	0	0.060	0.059	0.060	0.058	0.061	1,880,000	112,760	0.0600	438.8	431.5	438.8	424.2	446.2	257	438.68	-4.76%
2001-05-29	0	0.063	0.059	0.063	0.060	0.063	3,460,000	213,540	0.0617	460.8	431.5	460.8	438.8	460.8	473	451.40	0.00%
2001-05-28	0	0.063	0.062	0.066	0.063	0.068	10,690,000	690,620	0.0646	460.8	453.5	482.7	460.8	497.4	1,462	472.51	0.00%
2001-05-25	0	0.063	0.062	0.063	0.062	0.070	9,040,000	593,760	0.0657	460.8	453.5	460.8	453.5	512.0	1,236	480.39	-1.56%
2001-05-24	0	0.064	0.063	0.065	0.061	0.065	7,056,000	440,454	0.0624	468.1	460.8	475.4	446.2	475.4	965	456.56	4.92%
2001-05-23	0	0.061	0.061	0.063	0.060	0.067	19,114,000	1,205,696	0.0631	446.2	446.2	460.8	438.8	490.0	2,613	461.36	3.39%
2001-05-22	0	0.059	0.056	0.059	0.056	0.059	990,000	58,280	0.0589	431.5	409.6	431.5	409.6	431.5	135	430.56	1.72%
2001-05-21	0	0.058	0.057	0.058	0.052	0.058	530,000	28,740	0.0542	424.2	416.9	424.2	380.3	424.2	72	396.61	-3.33%
2001-05-18	0	0.060	0.054	0.060	0.060	0.060	50,000	3,000	0.0600	438.8	395.0	438.8	438.8	438.8	7	438.84	3.45%
2001-05-17	0	0.058	0.052	0.058	-	-	0	0	-	424.2	380.3	424.2	-	-	0	-	0.00%
2001-05-16	0	0.058	0.055	0.059	0.055	0.058	420,000	23,400	0.0557	424.2	402.3	431.5	402.3	424.2	57	407.49	0.00%
2001-05-15	0	0.058	0.048	0.058	0.050	0.058	500,000	25,740	0.0515	424.2	351.1	424.2	365.7	424.2	68	376.52	1.75%
2001-05-14	0	0.057	0.050	0.057	0.050	0.057	344,000	17,540	0.0510	416.9	365.7	416.9	365.7	416.9	47	372.93	-1.72%
2001-05-11	0	0.058	0.058	0.059	0.050	0.056	500,000	25,910	0.0518	424.2	424.2	431.5	365.7	409.6	68	379.01	1.75%
2001-05-10	0	0.057	0.051	0.058	-	-	0	0	-	416.9	373.0	424.2	-	-	0	-	0.00%
2001-05-09	0	0.057	0.057	0.058	0.051	0.059	300,000	16,200	0.0540	416.9	416.9	424.2	373.0	431.5	41	394.96	-3.39%
2001-05-08	0	0.059	0.056	0.059	0.056	0.062	1,312,000	78,930	0.0602	431.5	409.6	431.5	409.6	453.5	179	440.01	0.00%
2001-05-07	0	0.059	0.059	0.060	0.055	0.055	526,000	28,930	0.0550	431.5	431.5	438.8	402.3	402.3	72	402.27	3.51%
2001-05-04	0	0.057	0.057	0.058	0.055	0.060	2,300,000	128,000	0.0557	416.9	416.9	424.2	402.3	438.8	314	407.04	-5.00%
2001-05-03	0	0.060	0.056	0.060	0.059	0.064	5,122,000	311,150	0.0607	438.8	409.6	438.8	431.5	468.1	700	444.31	1.69%
2001-05-02	0	0.059	0.059	0.060	0.056	0.057	360,000	20,360	0.0566	431.5	431.5	438.8	409.6	416.9	49	413.65	1.72%
2001-04-27	0	0.058	0.058	0.060	0.056	0.061	2,120,000	127,060	0.0599	424.2	424.2	438.8	409.6	446.2	290	438.36	-3.33%
2001-04-26	0	0.060	0.058	0.060	0.058	0.060	2,952,000	172,774	0.0585	438.8	424.2	438.8	424.2	438.8	404	428.07	0.00%
2001-04-25	0	0.060	0.058	0.060	0.056	0.060	980,000	58,400	0.0596	438.8	424.2	438.8	409.6	438.8	134	435.85	0.00%
2001-04-24	0	0.060	0.058	0.060	0.058	0.060	100,000	5,840	0.0584	438.8	424.2	438.8	424.2	438.8	14	427.14	-3.23%
2001-04-23	0	0.062	0.058	0.062	0.060	0.062	920,000	55,240	0.0600	453.5	424.2	453.5	438.8	453.5	126	439.16	-1.59%
2001-04-20	0	0.063	0.058	0.063	0.058	0.063	1,252,000	78,176	0.0624	460.8	424.2	460.8	424.2	460.8	171	456.69	0.00%
2001-04-19	0	0.063	0.058	0.063	0.063	0.063	300,000	18,900	0.0630	460.8	424.2	460.8	460.8	460.8	41	460.78	-3.08%
2001-04-18	0	0.065	0.065	0.068	0.062	0.068	4,592,000	295,354	0.0643	475.4	475.4	497.4	453.5	497.4	628	470.43	-5.80%
2001-04-17	0	0.069	0.067	0.069	0.060	0.069	12,890,000	813,912	0.0631	504.7	490.0	504.7	438.8	504.7	1,762	461.83	18.97%
2001-04-12	0	0.058	0.056	0.058	0.058	0.058	500,000	29,000	0.0580	424.2	409.6	424.2	424.2	424.2	68	424.21	-1.69%
2001-04-11	0	0.059	0.059	0.061	0.059	0.060	600,000	35,600	0.0593	431.5	431.5	446.2	431.5	438.8	82	433.96	-4.84%
2001-04-10	0	0.062	0.055	0.062	0.068	0.068	200,000	13,600	0.0680	453.5	402.3	453.5	497.4	497.4	27	497.35	-6.06%
2001-04-09	0	0.066	0.066	0.067	0.060	0.060	400,000	24,000	0.0600	482.7	482.7	490.0	438.8	438.8	55	438.84	-4.35%
2001-04-06	0	0.069	0.069	0.070	0.059	0.065	280,000	17,000	0.0607	504.7	504.7	512.0	431.5	475.4	38	444.06	6.15%
2001-04-04	0	0.065	0.064	0.065	0.059	0.065	1,000,000	62,460	0.0625	475.4	468.1	475.4	431.5	475.4	137	456.83	-7.14%
2001-04-03	0	0.070	0.065	0.070	0.073	0.073	20,000	1,460	0.0730	512.0	475.4	512.0	533.9	533.9	3	533.92	0.00%
2001-04-02	0	0.070	0.065	0.074	-	-	0	0	-	512.0	475.4	541.2	-	-	0	-	0.00%
2001-03-30	0	0.070	0.064	0.070	0.074	0.074	10,000	740	0.0740	512.0	468.1	512.0	541.2	541.2	1	541.23	0.00%
2001-03-29	0	0.070	0.065	0.070	-	-	0	0	-	512.0	475.4	512.0	-	-	0	-	-7.89%
2001-03-28	0	0.076	0.070	0.076	0.074	0.079	13,100,000	1,034,650	0.0790	555.9	512.0	555.9	541.2	577.8	1,791	577.67	-3.80%
2001-03-27	0	0.079	-	0.079	0.070	0.079	3,890,000	272,630	0.0701	577.8	-	577.8	512.0	577.8	532	512.60	-1.25%
2001-03-26	0	0.080	-	0.080	0.075	0.080	170,000	13,110	0.0771	585.1	-	585.1	548.5	585.1	23	564.04	8.11%
2001-03-23	0	0.074	-	0.075	-	-	0	0	-	541.2	-	548.5	-	-	0	-	0.00%
2001-03-22	0	0.074	-	0.075	-	-	0	0	-	541.2	-	548.5	-	-	0	-	0.00%
2001-03-21	0	0.074	-	0.075	-	-	0	0	-	541.2	-	548.5	-	-	0	-	0.00%
2001-03-20	0	0.074	0.065	0.074	0.074	0.074	10,000	740	0.0740	541.2	475.4	541.2	541.2	541.2	1	541.23	5.71%
2001-03-19	0	0.070	0.063	0.072	0.063	0.070	200,000	13,240	0.0662	512.0	460.8	526.6	460.8	512.0	27	484.19	-5.41%
2001-03-16	0	0.074	0.074	0.075	0.065	0.070	310,000	20,700	0.0668	541.2	541.2	548.5	475.4	512.0	42	488.39	-1.33%
2001-03-15	0	0.075	-	0.075	-	-	0	0	-	548.5	-	548.5	-	-	0	-	0.00%
2001-03-14	0	0.075	0.070	0.078	0.070	0.075	490,000	34,450	0.0703	548.5	512.0	570.5	512.0	548.5	67	514.22	-3.85%
2001-03-13	0	0.078	-	0.078	0.076	0.078	30,000	2,284	0.0761	570.5	-	570.5	555.9	570.5	4	556.84	0.00%
2001-03-12	0	0.078	-	-	-	-	0	0	-	570.5	-	-	-	-	0	-	0.00%
2001-03-09	0	0.078	0.078	0.079	0.069	0.075	650,000	47,930	0.0737	570.5	570.5	577.8	504.7	548.5	89	539.32	-1.27%
2001-03-08	0	0.079	0.070	0.079	-	-	0	0	-	577.8	512.0	577.8	-	-	0	-	0.00%
2001-03-07	0	0.079	0.079	0.080	0.070	0.073	260,000	18,810	0.0723	577.8	577.8	585.1	512.0	533.9	36	529.14	8.22%
2001-03-06	0	0.073	0.073	0.077	0.073	0.075	1,100,000	81,700	0.0743	533.9	533.9	563.2	533.9	548.5	150	543.23	-8.75%
2001-03-05	0	0.080	0.072	0.080	0.072	0.080	674,000	50,460	0.0749	585.1	526.6	585.1	526.6	585.1	92	547.57	0.00%
2001-03-02	0	0.080	0.071	0.081	-	-	0	0	-	585.1	519.3	592.4	-	-	0	-	0.00%
2001-03-01	0	0.080	0.070	-	0.070	0.080	310,000	22,900	0.0739	585.1	512.0	-	512.0	585.1	42	540.29	3.90%
2001-02-28	0	0.077	0.077	0.078	0.073	0.077	840,000	62,980	0.0750	563.2	563.2	570.5	533.9	563.2	115	548.37	-7.23%
2001-02-27	0	0.083	-	0.085	-	-	0	0	-	607.1	-	621.7	-	-	0	-	0.00%
2001-02-26	0	0.083	-	0.086	-	-	0	0	-	607.1	-	629.0	-	-	0	-	0.00%
2001-02-23	0	0.083	-	0.083	-	-	0	0	-	607.1	-	607.1	-	-	0	-	0.00%
2001-02-22	0	0.083	0.083	0.085	0.078	0.080	480,000	37,560	0.0783	607.1	607.1	621.7	570.5	585.1	66	572.32	0.00%
2001-02-21	0	0.083	-	0.086	-	-	0	0	-	607.1	-	629.0	-	-	0	-	0.00%
2001-02-20	0	0.083	0.084	0.085	0.083	0.089	4,300,000	367,400	0.0854	607.1	614.4	621.7	607.1	650.9	588	624.92	3.75%
2001-02-19	0	0.080	0.080	0.081	0.074	0.081	280,000	22,160	0.0791	585.1	585.1	592.4	541.2	592.4	38	578.85	1.27%
2001-02-16	0	0.079	0.076	0.079	0.072	0.079	890,000	69,718	0.0783	577.8	555.9	577.8	526.6	577.8	122	572.94	-1.25%
2001-02-15	0	0.080	0.076	0.080	0.076	0.080	600,000	46,800	0.0780	585.1	555.9	585.1	555.9	585.1	82	570.49	-2.44%
2001-02-14	0	0.082	0.076	0.085	0.072	0.082	7,074,000	555,968	0.0786	599.7	555.9	621.7	526.6	599.7	967	574.83	10.81%
2001-02-13	0	0.074	0.070	0.074	0.068	0.074	1,950,000	137,900	0.0707	541.2	512.0	541.2	497.4	541.2	267	517.23	0.00%
2001-02-12	0	0.074	0.073	0.074	0.070	0.074	1,946,000	141,234	0.0726	541.2	533.9	541.2	512.0	541.2	266	530.82	5.71%
2001-02-09	0	0.070	0.064	0.070	0.068	0.070	550,000	37,600	0.0684	512.0	468.1	512.0	497.4	512.0	75	500.01	2.94%
2001-02-08	0	0.068	0.058	0.068	0.063	0.074	8,360,000	538,710	0.0644	497.4	424.2	497.4	460.8	541.2	1,143	471.31	-15.00%
2001-02-07	0	0.080	0.070	0.085	0.069	0.084	1,210,000	92,090	0.0761	585.1	512.0	621.7	504.7	614.4	165	556.65	12.68%
2001-02-06	0	0.071	0.071	0.075	0.068	0.075	5,840,000	416,790	0.0714	519.3	519.3	548.5	497.4	548.5	798	521.99	4.41%
2001-02-05	0	0.068	0.068	0.071	0.065	0.075	2,190,000	151,100	0.0690	497.4	497.4	519.3	475.4	548.5	299	504.63	-5.56%
2001-02-02	0	0.072	0.071	0.072	0.072	0.080	1,246,000	94,680	0.0760	526.6	519.3	526.6	526.6	585.1	170	555.77	-10.00%
2001-02-01	0	0.080	0.079	0.080	0.078	0.084	340,000	27,340	0.0804	585.1	577.8	585.1	570.5	614.4	46	588.13	-5.88%
2001-01-31	0	0.085	0.085	0.086	0.078	0.087	5,780,000	477,270	0.0826	621.7	621.7	629.0	570.5	636.3	790	603.94	0.00%
2001-01-30	0	0.085	0.077	0.087	0.077	0.085	384,000	31,788	0.0828	621.7	563.2	636.3	563.2	621.7	53	605.46	25.00%
2001-01-29	0	0.068	-	-	-	-	0	0	-	497.4	-	-	-	-	0	-	0.00%
2001-01-23	0	0.068	-	-	-	-	0	0	-	497.4	-	-	-	-	0	-	0.00%
2001-01-22	0	0.068	0.068	0.076	0.059	0.072	1,876,000	122,444	0.0653	497.4	497.4	555.9	431.5	526.6	256	477.37	4.62%
2001-01-19	0	0.065	0.057	0.065	0.057	0.065	406,000	25,394	0.0625	475.4	416.9	475.4	416.9	475.4	56	457.47	10.17%
2001-01-18	0	0.059	0.055	0.060	0.059	0.061	400,000	24,000	0.0600	431.5	402.3	438.8	431.5	446.2	55	438.84	-3.28%
2001-01-17	0	0.061	0.061	-	0.059	0.061	598,000	35,718	0.0597	446.2	446.2	-	431.5	446.2	82	436.86	1.67%
2001-01-16	0	0.060	-	0.060	0.060	0.067	300,000	19,360	0.0645	438.8	-	438.8	438.8	490.0	41	472.00	-9.09%
2001-01-15	0	0.066	-	0.066	-	-	0	0	-	482.7	-	482.7	-	-	0	-	0.00%
2001-01-12	0	0.066	0.066	0.069	0.065	0.067	1,440,000	94,280	0.0655	482.7	482.7	504.7	475.4	490.0	197	478.86	-1.49%
2001-01-11	0	0.067	-	0.067	-	-	0	0	-	490.0	-	490.0	-	-	0	-	-1.47%
2001-01-10	0	0.068	0.068	-	0.060	0.066	864,000	52,940	0.0613	497.4	497.4	-	438.8	482.7	118	448.15	13.33%
2001-01-09	0	0.060	0.057	0.060	0.050	0.060	500,000	27,596	0.0552	438.8	416.9	438.8	365.7	438.8	68	403.67	0.00%
2001-01-08	0	0.060	0.057	-	0.060	0.060	400,000	24,000	0.0600	438.8	416.9	-	438.8	438.8	55	438.84	0.00%
2001-01-05	0	0.060	0.057	0.062	0.060	0.060	300,000	18,000	0.0600	438.8	416.9	453.5	438.8	438.8	41	438.84	0.00%
2001-01-04	0	0.060	0.060	0.068	0.060	0.066	1,400,000	90,400	0.0646	438.8	438.8	497.4	438.8	482.7	191	472.27	-7.69%
2001-01-03	0	0.065	0.061	0.066	-	-	0	0	-	475.4	446.2	482.7	-	-	0	-	0.00%
2001-01-02	0	0.065	0.055	0.075	0.065	0.073	576,000	40,640	0.0706	475.4	402.3	548.5	475.4	533.9	79	516.04	-7.14%
2000-12-29	0	0.070	-	0.072	0.062	0.070	1,850,000	120,000	0.0649	512.0	-	526.6	453.5	512.0	253	474.42	14.75%
2000-12-28	0	0.061	-	0.066	0.060	0.061	800,000	48,500	0.0606	446.2	-	482.7	438.8	446.2	109	443.41	-1.61%
2000-12-27	0	0.062	0.060	-	0.061	0.062	350,000	21,600	0.0617	453.5	438.8	-	446.2	453.5	48	451.38	0.00%
2000-12-22	0	0.062	0.062	-	0.060	0.063	300,000	18,600	0.0620	453.5	453.5	-	438.8	460.8	41	453.47	-6.06%
2000-12-21	0	0.066	-	-	-	-	0	0	-	482.7	-	-	-	-	0	-	0.00%
2000-12-20	0	0.066	-	0.070	0.066	0.066	200,000	13,200	0.0660	482.7	-	512.0	482.7	482.7	27	482.72	-5.71%
2000-12-19	0	0.070	-	0.070	-	-	0	0	-	512.0	-	512.0	-	-	0	-	0.00%
2000-12-18	0	0.070	0.070	-	0.070	0.070	16,000	1,120	0.0700	512.0	512.0	-	512.0	512.0	2	511.98	-6.67%
2000-12-15	0	0.075	-	0.075	-	-	0	0	-	548.5	-	548.5	-	-	0	-	-2.60%
2000-12-14	0	0.077	-	0.077	-	-	0	0	-	563.2	-	563.2	-	-	0	-	0.00%
2000-12-13	0	0.077	0.070	0.077	0.070	0.077	300,000	21,660	0.0722	563.2	512.0	563.2	512.0	563.2	41	528.07	5.48%
2000-12-12	0	0.073	0.073	0.078	0.073	0.073	200,000	14,600	0.0730	533.9	533.9	570.5	533.9	533.9	27	533.92	-1.35%
2000-12-11	0	0.074	0.074	0.078	0.074	0.074	300,000	22,200	0.0740	541.2	541.2	570.5	541.2	541.2	41	541.23	-5.13%
2000-12-08	0	0.078	-	-	-	-	0	0	-	570.5	-	-	-	-	0	-	0.00%
2000-12-07	0	0.078	0.073	0.080	0.078	0.078	200,000	15,600	0.0780	570.5	533.9	585.1	570.5	570.5	27	570.49	2.63%
2000-12-06	0	0.076	0.073	0.080	0.076	0.077	460,000	35,250	0.0766	555.9	533.9	585.1	555.9	563.2	63	560.47	-1.30%
2000-12-05	0	0.077	-	0.077	-	-	0	0	-	563.2	-	563.2	-	-	0	-	0.00%
2000-12-04	0	0.077	0.070	0.080	0.070	0.077	350,000	26,250	0.0750	563.2	512.0	585.1	512.0	563.2	48	548.55	-3.75%
2000-12-01	0	0.080	0.080	-	0.077	0.077	350,000	26,950	0.0770	585.1	585.1	-	563.2	563.2	48	563.18	3.90%
2000-11-30	0	0.077	-	0.077	0.077	0.077	50,000	3,850	0.0770	563.2	-	563.2	563.2	563.2	7	563.18	-3.75%
2000-11-29	0	0.080	0.077	0.080	0.080	0.080	200,000	16,000	0.0800	585.1	563.2	585.1	585.1	585.1	27	585.12	2.56%
2000-11-28	0	0.078	0.078	-	0.078	0.078	140,000	10,920	0.0780	570.5	570.5	-	570.5	570.5	19	570.49	0.00%
2000-11-27	0	0.078	0.078	-	-	-	0	0	-	570.5	570.5	-	-	-	0	-	0.00%
2000-11-24	0	0.078	0.078	-	0.078	0.078	324,000	25,272	0.0780	570.5	570.5	-	570.5	570.5	44	570.49	0.00%
2000-11-23	0	0.078	0.075	-	-	-	0	0	-	570.5	548.5	-	-	-	0	-	0.00%
2000-11-22	0	0.078	0.078	-	0.078	0.078	100,000	7,800	0.0780	570.5	570.5	-	570.5	570.5	14	570.49	0.00%
2000-11-21	0	0.078	0.078	-	0.078	0.078	160,000	12,480	0.0780	570.5	570.5	-	570.5	570.5	22	570.49	-2.50%
2000-11-20	0	0.080	0.077	0.084	0.077	0.080	350,000	27,850	0.0796	585.1	563.2	614.4	563.2	585.1	48	581.98	0.00%
2000-11-17	0	0.080	0.080	-	-	-	0	0	-	585.1	585.1	-	-	-	0	-	2.56%
2000-11-16	0	0.078	0.078	-	0.078	0.078	1,668,000	130,104	0.0780	570.5	570.5	-	570.5	570.5	228	570.49	-2.50%
2000-11-15	0	0.080	0.078	0.082	-	-	0	0	-	585.1	570.5	599.7	-	-	0	-	0.00%
2000-11-14	0	0.080	0.080	-	0.078	0.080	458,000	36,384	0.0794	585.1	585.1	-	570.5	585.1	63	581.03	5.26%
2000-11-13	0	0.076	-	0.088	0.076	0.076	100,000	7,600	0.0760	555.9	-	643.6	555.9	555.9	14	555.86	-7.32%
2000-11-10	0	0.082	0.079	-	0.082	0.082	56,000	4,592	0.0820	599.7	577.8	-	599.7	599.7	8	599.75	0.00%
2000-11-09	0	0.082	0.082	0.090	0.081	0.090	784,000	65,008	0.0829	599.7	599.7	658.3	592.4	658.3	107	606.46	-8.89%
2000-11-08	0	0.090	0.090	0.098	0.090	0.090	228,000	20,520	0.0900	658.3	658.3	716.8	658.3	658.3	31	658.26	-2.17%
2000-11-07	0	0.092	0.084	0.092	-	-	0	0	-	672.9	614.4	672.9	-	-	0	-	0.00%
2000-11-06	0	0.092	0.092	0.100	0.080	0.090	610,000	51,700	0.0848	672.9	672.9	731.4	585.1	658.3	83	619.89	2.22%
2000-11-03	0	0.090	0.090	0.100	0.090	0.094	920,000	83,400	0.0907	658.3	658.3	731.4	658.3	687.5	126	663.03	-4.26%
2000-11-02	0	0.094	0.093	0.096	0.094	0.095	1,600,000	151,200	0.0945	687.5	680.2	702.1	687.5	694.8	219	691.17	-2.08%
2000-11-01	0	0.096	0.095	0.098	0.090	0.096	660,000	60,360	0.0915	702.1	694.8	716.8	658.3	702.1	90	668.90	6.67%
2000-10-31	0	0.090	0.087	-	0.084	0.090	500,000	44,050	0.0881	658.3	636.3	-	614.4	658.3	68	644.36	5.88%
2000-10-30	0	0.085	0.085	-	0.085	0.088	800,000	68,600	0.0858	621.7	621.7	-	621.7	643.6	109	627.17	-3.41%
2000-10-27	0	0.088	0.085	0.088	0.087	0.094	70,000	6,308	0.0901	643.6	621.7	643.6	636.3	687.5	10	659.09	-2.22%
2000-10-26	0	0.090	0.086	-	0.086	0.090	1,940,000	173,400	0.0894	658.3	629.0	-	629.0	658.3	265	653.73	0.00%
2000-10-25	0	0.090	0.084	0.090	0.084	0.090	3,298,000	286,914	0.0870	658.3	614.4	658.3	614.4	658.3	451	636.29	7.14%
2000-10-24	0	0.084	-	0.088	-	-	0	0	-	614.4	-	643.6	-	-	0	-	0.00%
2000-10-23	0	0.084	0.080	0.084	0.084	0.084	202,000	16,968	0.0840	614.4	585.1	614.4	614.4	614.4	28	614.37	0.00%
2000-10-20	0	0.084	-	0.084	-	-	0	0	-	614.4	-	614.4	-	-	0	-	-4.55%
2000-10-19	0	0.088	-	0.088	-	-	0	0	-	643.6	-	643.6	-	-	0	-	-1.12%
2000-10-18	0	0.089	-	0.089	0.089	0.089	100,000	8,900	0.0890	650.9	-	650.9	650.9	650.9	14	650.94	-5.32%
2000-10-17	0	0.094	0.087	0.096	0.086	0.094	6,370,000	565,400	0.0888	687.5	636.3	702.1	629.0	687.5	871	649.19	8.05%
2000-10-16	0	0.087	0.086	0.090	0.081	0.090	3,050,000	263,880	0.0865	636.3	629.0	658.3	592.4	658.3	417	632.79	2.35%
2000-10-13	0	0.085	0.085	0.090	0.085	0.086	650,000	55,750	0.0858	621.7	621.7	658.3	621.7	629.0	89	627.31	-6.59%
2000-10-12	0	0.091	-	0.091	-	-	0	0	-	665.6	-	665.6	-	-	0	-	-3.19%
2000-10-11	0	0.094	0.092	0.096	0.092	0.098	6,010,000	569,940	0.0948	687.5	672.9	702.1	672.9	716.8	822	693.60	-5.05%
2000-10-10	0	0.099	0.097	0.100	0.086	0.100	10,672,000	1,027,376	0.0963	724.1	709.5	731.4	629.0	731.4	1,459	704.11	15.12%
2000-10-09	0	0.086	0.081	0.087	0.080	0.086	1,600,000	132,780	0.0830	629.0	592.4	636.3	585.1	629.0	219	606.97	4.88%
2000-10-05	0	0.082	0.079	-	0.082	0.082	500,000	41,000	0.0820	599.7	577.8	-	599.7	599.7	68	599.75	3.80%
2000-10-04	0	0.079	0.079	-	0.078	0.079	1,028,000	78,600	0.0765	577.8	577.8	-	570.5	577.8	141	559.22	5.33%
2000-10-03	0	0.075	0.075	0.085	0.075	0.083	560,000	44,800	0.0800	548.5	548.5	621.7	548.5	607.1	77	585.12	0.00%
2000-09-29	0	0.075	0.070	0.075	0.070	0.078	850,000	63,400	0.0746	548.5	512.0	548.5	512.0	570.5	116	545.54	-3.85%
2000-09-28	0	0.078	0.074	0.082	0.078	0.078	100,000	7,800	0.0780	570.5	541.2	599.7	570.5	570.5	14	570.49	-4.88%
2000-09-27	0	0.082	0.082	0.086	0.070	0.082	2,300,000	186,700	0.0812	599.7	599.7	629.0	512.0	599.7	314	593.70	-4.65%
2000-09-26	0	0.086	0.086	0.090	0.080	0.090	1,900,000	160,200	0.0843	629.0	629.0	658.3	585.1	658.3	260	616.68	2.38%
2000-09-25	0	0.084	0.075	0.090	0.062	0.090	3,008,000	239,402	0.0796	614.4	548.5	658.3	453.5	658.3	411	582.11	-8.70%
2000-09-22	0	0.092	-	0.092	0.094	0.098	1,000,000	97,600	0.0976	672.9	-	672.9	687.5	716.8	137	713.85	-7.07%
2000-09-21	0	0.099	-	0.099	-	-	0	0	-	724.1	-	724.1	-	-	0	-	-1.00%
2000-09-20	0	0.100	0.097	0.101	-	-	0	0	-	731.4	709.5	738.7	-	-	0	-	0.00%
2000-09-19	0	0.100	-	0.100	0.100	0.100	1,640,000	164,000	0.1000	731.4	-	731.4	731.4	731.4	224	731.40	0.00%
2000-09-18	0	0.100	-	0.100	-	-	0	0	-	731.4	-	731.4	-	-	0	-	-1.96%
2000-09-15	0	0.102	-	0.105	0.095	0.105	2,370,000	239,820	0.1012	746.0	-	768.0	694.8	768.0	324	740.10	8.51%
2000-09-14	0	0.094	-	0.100	0.094	0.094	3,240,000	292,560	0.0903	687.5	-	731.4	687.5	687.5	443	660.43	-4.08%
2000-09-12	0	0.098	0.090	0.100	0.098	0.098	538,000	52,724	0.0980	716.8	658.3	731.4	716.8	716.8	74	716.77	-1.01%
2000-09-11	0	0.099	-	0.099	0.099	0.099	100,000	9,900	0.0990	724.1	-	724.1	724.1	724.1	14	724.08	-1.00%
2000-09-08	0	0.100	0.097	0.100	0.097	0.100	870,000	86,040	0.0989	731.4	709.5	731.4	709.5	731.4	119	723.33	3.09%
2000-09-07	0	0.097	0.097	0.101	0.097	0.098	200,000	19,500	0.0975	709.5	709.5	738.7	709.5	716.8	27	713.11	-4.90%
2000-09-06	0	0.102	0.097	0.102	0.096	0.102	1,410,000	141,430	0.1003	746.0	709.5	746.0	702.1	746.0	193	733.63	2.00%
2000-09-05	0	0.100	0.096	0.100	0.096	0.100	80,000	7,880	0.0985	731.4	702.1	731.4	702.1	731.4	11	720.43	2.04%
2000-09-04	0	0.098	0.098	0.103	0.098	0.100	1,090,000	107,620	0.0987	716.8	716.8	753.3	716.8	731.4	149	722.14	-3.92%
2000-09-01	0	0.102	0.098	0.104	-	-	0	0	-	746.0	716.8	760.7	-	-	0	-	0.00%
2000-08-31	0	0.102	0.098	-	0.098	0.102	350,000	34,990	0.1000	746.0	716.8	-	716.8	746.0	48	731.19	0.00%
2000-08-30	0	0.102	0.100	0.102	0.100	0.103	2,160,000	220,230	0.1020	746.0	731.4	746.0	731.4	753.3	295	745.72	2.00%
2000-08-29	0	0.100	0.100	0.103	0.099	0.100	1,580,000	157,100	0.0994	731.4	731.4	753.3	724.1	731.4	216	727.23	0.00%
2000-08-28	0	0.100	0.100	0.101	0.098	0.101	1,178,000	117,900	0.1001	731.4	731.4	738.7	716.8	738.7	161	732.02	0.00%
2000-08-25	0	0.100	0.096	0.102	0.087	0.108	3,070,000	300,100	0.0978	731.4	702.1	746.0	636.3	789.9	420	714.96	-8.26%
2000-08-24	0	0.109	0.109	0.112	0.106	0.111	5,210,000	556,560	0.1068	797.2	797.2	819.2	775.3	811.9	712	781.32	-1.80%
2000-08-23	0	0.111	0.111	0.115	0.111	0.112	550,000	61,350	0.1115	811.9	811.9	841.1	811.9	819.2	75	815.84	-1.77%
2000-08-22	0	0.113	0.113	0.115	0.113	0.115	976,000	111,728	0.1145	826.5	826.5	841.1	826.5	841.1	133	837.27	0.89%
2000-08-21	0	0.112	0.112	0.113	0.111	0.114	618,000	69,616	0.1126	819.2	819.2	826.5	811.9	833.8	84	823.90	-2.61%
2000-08-18	0	0.115	0.110	0.115	0.113	0.120	3,964,000	461,548	0.1164	841.1	804.5	841.1	826.5	877.7	542	851.60	0.88%
2000-08-17	0	0.114	0.112	0.115	0.114	0.115	400,000	45,620	0.1141	833.8	819.2	841.1	833.8	841.1	55	834.16	3.64%
2000-08-16	0	0.110	0.109	0.113	0.110	0.111	1,368,000	150,680	0.1101	804.5	797.2	826.5	804.5	811.9	187	805.61	-0.90%
2000-08-15	0	0.111	0.111	0.115	0.110	0.111	1,030,000	114,080	0.1108	811.9	811.9	841.1	804.5	811.9	141	810.08	-0.89%
2000-08-14	0	0.112	0.112	0.115	0.112	0.117	300,000	34,250	0.1142	819.2	819.2	841.1	819.2	855.7	41	835.01	-3.45%
2000-08-11	0	0.116	0.113	0.116	0.112	0.118	1,956,000	225,680	0.1154	848.4	826.5	848.4	819.2	863.1	267	843.88	0.00%
2000-08-10	0	0.116	0.113	0.119	0.110	0.117	5,500,000	607,900	0.1105	848.4	826.5	870.4	804.5	855.7	752	808.39	-1.69%
2000-08-09	0	0.118	0.113	0.118	0.111	0.118	1,932,000	217,176	0.1124	863.1	826.5	863.1	811.9	863.1	264	822.16	1.72%
2000-08-08	0	0.116	0.113	0.116	0.113	0.119	1,460,000	169,782	0.1163	848.4	826.5	848.4	826.5	870.4	200	850.54	-4.92%
2000-08-07	0	0.122	0.116	0.122	0.112	0.126	5,064,000	605,552	0.1196	892.3	848.4	892.3	819.2	921.6	692	874.60	7.96%
2000-08-04	0	0.113	0.113	0.117	0.111	0.113	331,000	37,290	0.1127	826.5	826.5	855.7	811.9	826.5	45	823.98	0.89%
2000-08-03	0	0.112	0.111	0.114	0.110	0.112	200,000	22,300	0.1115	819.2	811.9	833.8	804.5	819.2	27	815.51	0.00%
2000-08-02	0	0.112	0.112	0.114	0.112	0.115	3,014,000	341,080	0.1132	819.2	819.2	833.8	819.2	841.1	412	827.69	-0.88%
2000-08-01	0	0.113	0.113	0.115	0.113	0.113	460,000	52,030	0.1131	826.5	826.5	841.1	826.5	826.5	63	827.28	-0.88%
2000-07-31	0	0.114	0.113	0.114	0.112	0.114	700,000	78,400	0.1120	833.8	826.5	833.8	819.2	833.8	96	819.17	-0.87%
2000-07-28	0	0.115	0.111	0.115	0.111	0.115	1,652,000	187,680	0.1136	841.1	811.9	841.1	811.9	841.1	226	830.93	-1.71%
2000-07-27	0	0.117	0.115	0.117	0.116	0.118	3,072,000	358,488	0.1167	855.7	841.1	855.7	848.4	863.1	420	853.51	0.86%
2000-07-26	0	0.116	0.115	0.120	0.114	0.116	3,004,000	346,364	0.1153	848.4	841.1	877.7	833.8	848.4	411	843.31	0.87%
2000-07-25	0	0.115	0.114	0.120	0.114	0.120	2,426,000	281,244	0.1159	841.1	833.8	877.7	833.8	877.7	332	847.90	0.88%
2000-07-24	0	0.114	0.114	0.116	0.114	0.116	1,030,000	118,800	0.1153	833.8	833.8	848.4	833.8	848.4	141	843.59	-1.72%
2000-07-21	0	0.116	0.116	0.117	0.116	0.120	916,000	107,056	0.1169	848.4	848.4	855.7	848.4	877.7	125	854.81	2.65%
2000-07-20	0	0.113	0.113	0.115	0.112	0.115	2,012,000	227,376	0.1130	826.5	826.5	841.1	819.2	841.1	275	826.55	-1.74%
2000-07-19	0	0.115	0.115	0.118	0.114	0.115	400,000	45,940	0.1149	841.1	841.1	863.1	833.8	841.1	55	840.01	0.00%
2000-07-18	0	0.115	0.115	0.119	0.115	0.115	370,000	42,550	0.1150	841.1	841.1	870.4	841.1	841.1	51	841.11	-1.71%
2000-07-17	0	0.117	0.117	0.120	0.116	0.120	1,440,000	171,048	0.1188	855.7	855.7	877.7	848.4	877.7	197	868.78	-0.85%
2000-07-14	0	0.118	0.118	0.120	0.116	0.118	2,110,000	244,980	0.1161	863.1	863.1	877.7	848.4	863.1	288	849.18	-1.67%
2000-07-13	0	0.120	0.117	0.120	0.117	0.120	2,632,000	310,750	0.1181	877.7	855.7	877.7	855.7	877.7	360	863.53	0.00%
2000-07-12	0	0.120	0.120	0.121	0.119	0.120	1,740,000	207,210	0.1191	877.7	877.7	885.0	870.4	877.7	238	870.99	0.84%
2000-07-11	0	0.119	0.114	0.119	0.113	0.119	662,000	75,318	0.1138	870.4	833.8	870.4	826.5	870.4	91	832.14	3.48%
2000-07-10	0	0.115	0.115	0.119	0.115	0.119	820,000	97,100	0.1184	841.1	841.1	870.4	841.1	870.4	112	866.08	-3.36%
2000-07-07	0	0.119	0.115	0.119	0.115	0.119	1,582,000	183,258	0.1158	870.4	841.1	870.4	841.1	870.4	216	847.25	2.59%
2000-07-06	0	0.116	0.116	0.121	0.116	0.116	130,000	15,080	0.1160	848.4	848.4	885.0	848.4	848.4	18	848.42	-4.92%
2000-07-05	0	0.122	0.116	0.122	0.115	0.122	402,000	46,844	0.1165	892.3	848.4	892.3	841.1	892.3	55	852.28	0.00%
2000-07-04	0	0.122	0.115	0.122	0.115	0.122	644,000	75,030	0.1165	892.3	841.1	892.3	841.1	892.3	88	852.12	2.52%
2000-07-03	0	0.119	0.119	0.122	0.119	0.119	442,000	52,598	0.1190	870.4	870.4	892.3	870.4	870.4	60	870.36	2.59%
2000-06-30	0	0.116	0.116	0.118	0.116	0.118	450,000	52,400	0.1164	848.4	848.4	863.1	848.4	863.1	62	851.67	-4.92%
2000-06-29	0	0.122	0.115	0.122	0.115	0.123	1,128,000	135,026	0.1197	892.3	841.1	892.3	841.1	899.6	154	875.51	-0.81%
2000-06-28	0	0.123	0.122	0.124	0.115	0.124	3,326,000	407,602	0.1226	899.6	892.3	906.9	841.1	906.9	455	896.33	9.82%
2000-06-27	0	0.112	0.112	0.118	0.112	0.120	1,464,000	166,392	0.1137	819.2	819.2	863.1	819.2	877.7	200	831.28	-6.67%
2000-06-26	0	0.120	0.118	0.120	0.118	0.120	682,000	81,480	0.1195	877.7	863.1	877.7	863.1	877.7	93	873.82	-1.64%
2000-06-23	0	0.122	0.116	0.122	0.116	0.122	562,000	65,404	0.1164	892.3	848.4	892.3	848.4	892.3	77	851.18	4.27%
2000-06-22	0	0.117	0.117	0.120	0.117	0.118	800,000	94,100	0.1176	855.7	855.7	877.7	855.7	863.1	109	860.31	-4.10%
2000-06-21	0	0.122	0.119	0.122	0.119	0.122	1,408,000	167,564	0.1190	892.3	870.4	892.3	870.4	892.3	193	870.43	0.00%
2000-06-20	0	0.122	0.117	0.122	0.117	0.122	494,000	58,308	0.1180	892.3	855.7	892.3	855.7	892.3	68	863.29	0.00%
2000-06-19	0	0.122	0.119	0.122	0.119	0.122	2,110,000	251,642	0.1193	892.3	870.4	892.3	870.4	892.3	288	872.28	1.67%
2000-06-16	0	0.120	0.120	0.124	0.120	0.127	210,000	25,270	0.1203	877.7	877.7	906.9	877.7	928.9	29	880.12	-2.44%
2000-06-15	0	0.123	0.121	0.127	0.120	0.123	1,692,000	205,836	0.1217	899.6	885.0	928.9	877.7	899.6	231	889.76	4.24%
2000-06-14	0	0.118	-	0.121	0.118	0.121	450,000	54,150	0.1203	863.1	-	885.0	863.1	885.0	62	880.12	-4.84%
2000-06-13	0	0.124	0.120	0.124	0.118	0.124	784,000	93,836	0.1197	906.9	877.7	906.9	863.1	906.9	107	875.40	-0.80%
2000-06-12	0	0.125	0.121	0.125	0.121	0.125	1,014,000	123,710	0.1220	914.2	885.0	914.2	885.0	914.2	139	892.32	4.17%
2000-06-09	0	0.120	0.120	0.121	0.120	0.126	750,000	90,724	0.1210	877.7	877.7	885.0	877.7	921.6	103	884.74	-4.76%
2000-06-08	0	0.126	0.122	0.126	0.122	0.127	234,000	29,064	0.1242	921.6	892.3	921.6	892.3	928.9	32	908.43	-0.79%
2000-06-07	0	0.127	0.120	0.127	0.119	0.127	292,000	35,194	0.1205	928.9	877.7	928.9	870.4	928.9	40	881.54	3.25%
2000-06-05	0	0.123	0.121	0.126	0.120	0.126	2,176,000	267,972	0.1231	899.6	885.0	921.6	877.7	921.6	298	900.71	2.50%
2000-06-02	0	0.120	0.120	0.123	0.115	0.120	1,170,000	139,150	0.1189	877.7	877.7	899.6	841.1	877.7	160	869.86	0.00%
2000-06-01	0	0.120	0.119	0.120	0.112	0.123	3,060,000	357,700	0.1169	877.7	870.4	877.7	819.2	899.6	418	854.97	-1.64%
2000-05-31	0	0.122	0.116	0.122	0.114	0.126	1,346,000	156,074	0.1160	892.3	848.4	892.3	833.8	921.6	184	848.09	7.02%
2000-05-30	0	0.114	0.114	0.118	0.111	0.114	2,910,000	329,210	0.1131	833.8	833.8	863.1	811.9	833.8	398	827.44	-0.87%
2000-05-29	0	0.115	0.113	0.118	0.111	0.115	2,982,000	340,546	0.1142	841.1	826.5	863.1	811.9	841.1	408	835.26	0.00%
2000-05-26	0	0.115	0.112	0.115	0.111	0.118	3,910,000	445,562	0.1140	841.1	819.2	841.1	811.9	863.1	535	833.46	-2.54%
2000-05-25	0	0.118	0.118	0.127	0.118	0.131	1,348,000	165,576	0.1228	863.1	863.1	928.9	863.1	958.1	184	898.38	-11.28%
2000-05-24	0	0.133	0.128	0.133	0.122	0.133	2,328,000	288,864	0.1241	972.8	936.2	972.8	892.3	972.8	318	907.54	-0.75%
2000-05-23	0	0.134	0.128	0.134	0.130	0.134	416,000	54,160	0.1302	980.1	936.2	980.1	950.8	980.1	57	952.22	-0.74%
2000-05-22	0	0.135	0.130	0.135	0.130	0.135	820,000	106,700	0.1301	987.4	950.8	987.4	950.8	987.4	112	951.71	0.00%
2000-05-19	0	0.135	0.136	0.137	0.127	0.136	1,308,000	172,460	0.1319	987.4	994.7	1,002	928.9	994.7	179	964.35	0.00%
2000-05-18	0	0.135	0.128	0.135	0.128	0.135	1,550,000	201,600	0.1301	987.4	936.2	987.4	936.2	987.4	212	951.29	1.50%
2000-05-17	0	0.133	0.133	0.134	0.129	0.135	3,635,000	479,283	0.1319	972.8	972.8	980.1	943.5	987.4	497	964.37	-3.62%
2000-05-16	0	0.138	0.137	0.138	0.130	0.138	2,650,000	361,150	0.1363	1,009	1,002	1,009	950.8	1,009	362	996.77	1.47%
2000-05-15	0	0.136	0.130	0.136	0.130	0.138	4,650,000	613,510	0.1319	994.7	950.8	994.7	950.8	1,009	636	964.99	0.74%
2000-05-12	0	0.135	0.126	0.139	0.125	0.139	6,490,000	830,730	0.1280	987.4	921.6	1,017	914.2	1,017	887	936.20	7.14%
2000-05-10	0	0.126	0.123	0.129	0.122	0.132	5,592,000	700,094	0.1252	921.6	899.6	943.5	892.3	965.4	765	915.68	-0.79%
2000-05-09	0	0.127	0.125	0.128	0.127	0.144	3,290,000	427,100	0.1298	928.9	914.2	936.2	928.9	1,053	450	949.48	-6.62%
2000-05-08	0	0.136	0.130	0.136	0.130	0.137	4,310,000	576,080	0.1337	994.7	950.8	994.7	950.8	1,002	589	977.60	-2.86%
2000-05-05	0	0.140	0.140	-	0.128	0.140	2,808,000	374,910	0.1335	1,024	1,024	-	936.2	1,024	384	976.53	5.26%
2000-05-04	0	0.133	0.129	0.133	0.130	0.133	590,000	77,270	0.1310	972.8	943.5	972.8	950.8	972.8	81	957.88	0.00%
2000-05-03	0	0.133	0.133	0.134	0.130	0.133	2,874,000	378,164	0.1316	972.8	972.8	980.1	950.8	972.8	393	962.38	-1.48%
2000-05-02	0	0.135	0.130	0.135	0.130	0.136	1,990,000	264,310	0.1328	987.4	950.8	987.4	950.8	994.7	272	971.44	1.50%
2000-04-28	0	0.133	0.125	0.133	0.125	0.137	2,704,000	345,358	0.1277	972.8	914.2	972.8	914.2	1,002	370	934.15	-3.62%
2000-04-27	0	0.138	0.127	0.138	0.125	0.138	2,952,000	375,062	0.1271	1,009	928.9	1,009	914.2	1,009	404	929.27	6.15%
2000-04-26	0	0.130	0.125	0.130	0.125	0.130	954,000	123,110	0.1290	950.8	914.2	950.8	914.2	950.8	130	943.84	0.78%
2000-04-25	0	0.129	0.124	0.129	0.123	0.139	1,650,000	216,420	0.1312	943.5	906.9	943.5	899.6	1,017	226	959.33	2.38%
2000-04-20	0	0.126	0.126	0.130	0.122	0.128	2,626,000	327,004	0.1245	921.6	921.6	950.8	892.3	936.2	359	910.78	-4.55%
2000-04-19	0	0.132	0.128	0.136	0.128	0.139	2,534,000	335,448	0.1324	965.4	936.2	994.7	936.2	1,017	346	968.22	0.00%
2000-04-18	0	0.132	0.131	0.138	0.128	0.142	5,080,000	668,770	0.1316	965.4	958.1	1,009	936.2	1,039	695	962.87	-2.94%
2000-04-17	0	0.136	0.132	-	0.115	0.136	8,650,000	1,083,562	0.1253	994.7	965.4	-	841.1	994.7	1,183	916.20	0.00%
2000-04-14	0	0.136	0.136	0.139	0.136	0.139	4,640,000	634,340	0.1367	994.7	994.7	1,017	994.7	1,017	634	999.90	-1.45%
2000-04-13	0	0.138	0.137	0.140	0.136	0.140	2,092,000	288,798	0.1380	1,009	1,002	1,024	994.7	1,024	286	1,009.7	-2.13%
2000-04-12	0	0.141	0.141	0.143	0.140	0.143	4,896,000	693,260	0.1416	1,031	1,031	1,046	1,024	1,046	669	1,035.6	1.44%
2000-04-11	0	0.139	0.135	0.139	0.133	0.139	7,350,000	998,650	0.1359	1,017	987.4	1,017	972.8	1,017	1,005	993.76	-2.11%
2000-04-10	0	0.142	0.142	0.144	0.142	0.144	2,470,000	352,480	0.1427	1,039	1,039	1,053	1,039	1,053	338	1,043.7	-2.07%
2000-04-07	0	0.145	0.143	0.145	0.142	0.146	3,448,000	500,316	0.1451	1,061	1,046	1,061	1,039	1,068	471	1,061.3	0.69%
2000-04-06	0	0.144	0.141	0.149	0.140	0.150	4,120,000	591,590	0.1436	1,053	1,031	1,090	1,024	1,097	563	1,050.2	2.86%
2000-04-05	0	0.140	0.140	0.142	0.138	0.150	11,482,000	1,624,960	0.1415	1,024	1,024	1,039	1,009	1,097	1,570	1,035.1	-6.67%
2000-04-03	0	0.150	0.150	0.155	0.150	0.157	7,522,000	1,161,890	0.1545	1,097	1,097	1,134	1,097	1,148	1,028	1,129.8	-4.46%
2000-03-31	0	0.157	0.157	0.159	0.155	0.158	5,028,000	788,240	0.1568	1,148	1,148	1,163	1,134	1,156	687	1,146.6	2.61%
2000-03-30	0	0.153	0.153	0.156	0.153	0.161	8,530,000	1,336,670	0.1567	1,119	1,119	1,141	1,119	1,178	1,166	1,146.1	-1.92%
2000-03-29	0	0.156	0.156	0.158	0.156	0.163	6,680,000	1,065,120	0.1594	1,141	1,141	1,156	1,141	1,192	913	1,166.2	-3.70%
2000-03-28	0	0.162	0.160	0.163	0.160	0.166	6,414,000	1,038,146	0.1619	1,185	1,170	1,192	1,170	1,214	877	1,183.8	-1.22%
2000-03-27	0	0.164	0.164	0.166	0.164	0.170	7,526,000	1,252,968	0.1665	1,199	1,199	1,214	1,199	1,243	1,029	1,217.7	-1.80%
2000-03-24	0	0.167	0.164	0.167	0.162	0.175	14,618,000	2,435,698	0.1666	1,221	1,199	1,221	1,185	1,280	1,999	1,218.7	1.21%
2000-03-23	0	0.165	0.165	0.166	0.159	0.168	6,672,000	1,086,184	0.1628	1,207	1,207	1,214	1,163	1,229	912	1,190.7	3.77%
2000-03-22	0	0.159	0.159	0.160	0.159	0.163	2,980,000	476,540	0.1599	1,163	1,163	1,170	1,163	1,192	407	1,169.6	-1.85%
2000-03-21	0	0.162	0.160	0.162	0.160	0.167	6,846,000	1,111,074	0.1623	1,185	1,170	1,185	1,170	1,221	936	1,187.0	0.00%
2000-03-20	0	0.162	0.162	0.163	0.158	0.167	6,090,000	977,890	0.1606	1,185	1,185	1,192	1,156	1,221	833	1,174.4	-0.61%
2000-03-17	0	0.163	0.163	0.165	0.157	0.164	7,610,000	1,220,626	0.1604	1,192	1,192	1,207	1,148	1,199	1,040	1,173.1	2.52%
2000-03-16	0	0.159	0.159	0.160	0.155	0.164	10,034,000	1,605,128	0.1600	1,163	1,163	1,170	1,134	1,199	1,372	1,170.0	-1.85%
2000-03-15	0	0.162	0.161	0.166	0.154	0.167	10,120,600	1,634,976	0.1615	1,185	1,178	1,214	1,126	1,221	1,384	1,181.6	-2.41%
2000-03-14	0	0.166	0.165	0.168	0.162	0.172	4,632,000	771,746	0.1666	1,214	1,207	1,229	1,185	1,258	633	1,218.6	-2.35%
2000-03-13	0	0.170	0.170	0.172	0.170	0.196	28,178,164	5,181,257	0.1839	1,243	1,243	1,258	1,243	1,434	3,853	1,344.9	-8.11%
2000-03-10	0	0.185	0.180	0.185	0.156	0.200	57,578,000	10,229,730	0.1777	1,353	1,317	1,353	1,141	1,463	7,872	1,299.5	14.20%
2000-03-09	0	0.162	0.162	0.164	0.162	0.170	5,200,000	857,520	0.1649	1,185	1,185	1,199	1,185	1,243	711	1,206.1	-2.99%
2000-03-08	0	0.167	0.167	0.168	0.163	0.169	4,622,000	763,516	0.1652	1,221	1,221	1,229	1,192	1,236	632	1,208.2	-1.76%
2000-03-07	0	0.170	0.170	0.173	0.162	0.171	7,320,000	1,201,504	0.1641	1,243	1,243	1,265	1,185	1,251	1,001	1,200.5	3.03%
2000-03-06	0	0.165	0.161	0.166	0.160	0.175	9,760,000	1,631,538	0.1672	1,207	1,178	1,214	1,170	1,280	1,334	1,222.6	1.85%
2000-03-03	0	0.162	0.160	0.162	0.160	0.164	6,410,000	1,036,980	0.1618	1,185	1,170	1,185	1,170	1,199	876	1,183.2	1.25%
2000-03-02	0	0.160	0.158	0.163	0.158	0.176	6,990,000	1,159,620	0.1659	1,170	1,156	1,192	1,156	1,287	956	1,213.4	-5.33%
2000-03-01	0	0.169	0.167	0.169	0.164	0.177	8,986,000	1,515,630	0.1687	1,236	1,221	1,236	1,199	1,295	1,229	1,233.6	0.00%
2000-02-29	0	0.169	0.166	0.170	0.151	0.170	15,430,000	2,509,990	0.1627	1,236	1,214	1,243	1,104	1,243	2,110	1,189.8	7.64%
2000-02-28	0	0.157	0.156	0.159	0.150	0.180	20,970,000	3,419,540	0.1631	1,148	1,141	1,163	1,097	1,317	2,867	1,192.7	-12.78%
2000-02-25	0	0.180	0.180	0.181	0.173	0.195	27,842,000	5,032,706	0.1808	1,317	1,317	1,324	1,265	1,426	3,807	1,322.1	-7.22%
2000-02-24	0	0.194	0.191	0.194	0.189	0.215	17,024,000	3,415,994	0.2007	1,419	1,397	1,419	1,382	1,573	2,328	1,467.6	-1.52%
2000-02-23	0	0.197	0.195	0.197	0.178	0.208	32,482,000	6,267,482	0.1930	1,441	1,426	1,441	1,302	1,521	4,441	1,411.3	10.67%
2000-02-22	0	0.178	0.178	0.180	0.172	0.212	29,068,000	5,392,754	0.1855	1,302	1,302	1,317	1,258	1,551	3,974	1,356.9	-12.32%
2000-02-21	0	0.203	0.203	0.204	0.198	0.230	41,442,000	8,767,986	0.2116	1,485	1,485	1,492	1,448	1,682	5,666	1,547.4	-14.35%
2000-02-18	0	0.237	0.237	0.238	0.232	0.255	61,838,000	15,073,542	0.2438	1,733	1,733	1,741	1,697	1,865	8,455	1,782.8	-0.84%
2000-02-17	0	0.239	0.241	0.242	0.236	0.255	67,574,000	16,451,254	0.2435	1,748	1,763	1,770	1,726	1,865	9,239	1,780.6	0.84%
2000-02-16	0	0.237	0.237	0.238	0.234	0.246	107,198,000	25,621,882	0.2390	1,733	1,733	1,741	1,711	1,799	14,657	1,748.1	2.60%
2000-02-15	0	0.231	0.230	0.233	0.200	0.248	212,370,000	48,714,806	0.2294	1,690	1,682	1,704	1,463	1,814	29,036	1,677.7	19.07%
2000-02-14	0	0.194	0.196	0.197	0.172	0.200	57,368,000	10,648,512	0.1856	1,419	1,434	1,441	1,258	1,463	7,844	1,357.6	12.79%
2000-02-11	0	0.172	0.171	0.172	0.171	0.180	23,372,000	4,095,890	0.1752	1,258	1,251	1,258	1,251	1,317	3,196	1,281.8	-1.71%
2000-02-10	0	0.175	0.175	0.176	0.166	0.182	24,130,000	4,250,690	0.1762	1,280	1,280	1,287	1,214	1,331	3,299	1,288.4	1.16%
2000-02-09	0	0.173	0.173	0.174	0.170	0.194	49,420,000	9,099,432	0.1841	1,265	1,265	1,273	1,243	1,419	6,757	1,346.7	-5.46%
2000-02-08	0	0.183	0.183	0.184	0.175	0.186	40,494,000	7,361,560	0.1818	1,338	1,338	1,346	1,280	1,360	5,537	1,329.6	3.98%
2000-02-03	0	0.176	0.175	0.176	0.153	0.200	125,564,000	22,288,442	0.1775	1,287	1,280	1,287	1,119	1,463	17,168	1,298.3	15.79%
2000-02-02	0	0.152	0.152	0.154	0.142	0.161	35,218,000	5,359,818	0.1522	1,112	1,112	1,126	1,039	1,178	4,815	1,113.1	8.57%
2000-02-01	0	0.140	0.139	0.141	0.135	0.144	12,928,000	1,816,500	0.1405	1,024	1,017	1,031	987.4	1,053	1,768	1,027.7	3.70%
2000-01-31	0	0.135	0.135	0.138	0.133	0.146	8,470,000	1,164,632	0.1375	987.4	987.4	1,009	972.8	1,068	1,158	1,005.7	-1.46%
2000-01-28	0	0.137	0.135	0.142	0.135	0.145	9,730,000	1,351,540	0.1389	1,002	987.4	1,039	987.4	1,061	1,330	1,015.9	-2.84%
2000-01-27	0	0.141	0.141	0.142	0.135	0.147	8,712,000	1,226,560	0.1408	1,031	1,031	1,039	987.4	1,075	1,191	1,029.7	-2.76%
2000-01-26	0	0.145	0.144	0.146	0.144	0.148	8,980,000	1,309,660	0.1458	1,061	1,053	1,068	1,053	1,082	1,228	1,066.7	0.00%
2000-01-25	0	0.145	0.145	0.149	0.142	0.156	8,876,000	1,318,448	0.1485	1,061	1,061	1,090	1,039	1,141	1,214	1,086.4	0.00%
2000-01-24	0	0.145	0.141	0.145	0.140	0.146	3,112,000	447,880	0.1439	1,061	1,031	1,061	1,024	1,068	425	1,052.6	2.11%
2000-01-21	0	0.142	0.142	0.144	0.140	0.146	5,236,000	742,846	0.1419	1,039	1,039	1,053	1,024	1,068	716	1,037.7	1.43%
2000-01-20	0	0.140	0.141	0.149	0.140	0.153	3,982,000	579,380	0.1455	1,024	1,031	1,090	1,024	1,119	544	1,064.2	-6.04%
2000-01-19	0	0.149	0.147	0.150	0.147	0.152	1,560,000	231,820	0.1486	1,090	1,075	1,097	1,075	1,112	213	1,086.9	-1.32%
2000-01-18	0	0.151	0.151	0.154	0.148	0.162	8,168,000	1,283,752	0.1572	1,104	1,104	1,126	1,082	1,185	1,117	1,149.5	-5.03%
2000-01-17	0	0.159	0.158	0.160	0.151	0.163	14,690,000	2,300,372	0.1566	1,163	1,156	1,170	1,104	1,192	2,008	1,145.3	3.25%
2000-01-14	0	0.154	0.153	0.155	0.142	0.154	5,938,000	880,768	0.1483	1,126	1,119	1,134	1,039	1,126	812	1,084.9	1.32%
2000-01-13	0	0.152	0.147	0.152	0.142	0.155	6,002,000	894,720	0.1491	1,112	1,075	1,112	1,039	1,134	821	1,090.3	2.70%
2000-01-12	0	0.148	0.148	0.155	0.148	0.167	16,928,000	2,708,270	0.1600	1,082	1,082	1,134	1,082	1,221	2,314	1,170.1	-6.92%
2000-01-11	0	0.159	0.159	0.160	0.139	0.158	16,606,000	2,458,684	0.1481	1,163	1,163	1,170	1,017	1,156	2,270	1,082.9	14.39%
2000-01-10	0	0.139	0.135	0.140	0.132	0.149	5,852,000	828,106	0.1415	1,017	987.4	1,024	965.4	1,090	800	1,035.0	5.30%
2000-01-07	0	0.132	0.130	0.132	0.125	0.135	2,320,000	303,930	0.1310	965.4	950.8	965.4	914.2	987.4	317	958.16	5.60%
2000-01-06	0	0.125	0.125	0.130	0.124	0.137	3,910,000	515,880	0.1319	914.2	914.2	950.8	906.9	1,002	535	965.00	-9.42%
2000-01-05	0	0.138	0.133	0.139	0.131	0.145	1,920,000	269,200	0.1402	1,009	972.8	1,017	958.1	1,061	263	1,025.5	-8.00%
2000-01-04	0	0.150	0.148	0.150	0.141	0.152	7,766,000	1,147,290	0.1477	1,097	1,082	1,097	1,031	1,112	1,062	1,080.5	3.45%
2000-01-03	0	0.145	0.144	0.145	0.137	0.147	8,852,000	1,270,376	0.1435	1,061	1,053	1,061	1,002	1,075	1,210	1,049.7	10.69%
1999-12-30	0	0.131	0.131	0.135	0.120	0.142	6,798,000	895,018	0.1317	958.1	958.1	987.4	877.7	1,039	929	962.95	9.17%
1999-12-29	0	0.120	0.119	0.123	0.114	0.120	950,000	113,300	0.1193	877.7	870.4	899.6	833.8	877.7	130	872.29	0.00%
1999-12-28	0	0.120	0.120	0.121	0.118	0.121	2,930,000	350,710	0.1197	877.7	877.7	885.0	863.1	885.0	401	875.46	0.00%
1999-12-24	0	0.120	0.120	0.123	0.118	0.122	3,830,000	459,800	0.1201	877.7	877.7	899.6	863.1	892.3	524	878.06	0.00%
1999-12-23	0	0.120	0.120	0.124	0.120	0.124	3,368,000	412,200	0.1224	877.7	877.7	906.9	877.7	906.9	460	895.14	-4.76%
1999-12-22	0	0.126	0.123	0.126	0.123	0.128	4,660,000	580,970	0.1247	921.6	899.6	921.6	899.6	936.2	637	911.85	-1.56%
1999-12-21	0	0.128	0.128	0.129	0.128	0.130	4,500,000	579,300	0.1287	936.2	936.2	943.5	936.2	950.8	615	941.55	0.00%
1999-12-20	0	0.128	0.128	0.134	0.128	0.130	1,970,000	253,840	0.1289	936.2	936.2	980.1	936.2	950.8	269	942.43	-1.54%
1999-12-17	0	0.130	0.127	0.134	0.126	0.133	5,350,000	682,180	0.1275	950.8	928.9	980.1	921.6	972.8	731	932.61	0.00%
1999-12-16	0	0.130	0.129	0.131	0.128	0.130	3,716,000	479,108	0.1289	950.8	943.5	958.1	936.2	950.8	508	943.00	-2.26%
1999-12-15	0	0.133	0.130	0.133	0.129	0.133	3,580,000	465,280	0.1300	972.8	950.8	972.8	943.5	972.8	489	950.57	2.31%
1999-12-14	0	0.130	0.130	0.133	0.129	0.134	4,062,000	534,394	0.1316	950.8	950.8	972.8	943.5	980.1	555	962.22	0.00%
1999-12-13	0	0.130	0.130	0.131	0.130	0.137	2,738,000	361,906	0.1322	950.8	950.8	958.1	950.8	1,002	374	966.76	-3.70%
1999-12-10	0	0.135	0.132	0.135	0.132	0.137	2,360,000	315,230	0.1336	987.4	965.4	987.4	965.4	1,002	323	976.94	0.00%
1999-12-09	0	0.135	0.133	0.137	0.132	0.135	2,100,000	282,000	0.1343	987.4	972.8	1,002	965.4	987.4	287	982.16	0.75%
1999-12-08	0	0.134	0.131	0.134	0.130	0.134	3,740,000	490,490	0.1311	980.1	958.1	980.1	950.8	980.1	511	959.21	1.52%
1999-12-07	0	0.132	0.132	0.136	0.132	0.136	1,900,000	252,400	0.1328	965.4	965.4	994.7	965.4	994.7	260	971.61	0.00%
1999-12-06	0	0.132	0.132	0.138	0.130	0.137	8,152,000	1,079,134	0.1324	965.4	965.4	1,009	950.8	1,002	1,115	968.20	3.12%
1999-12-03	0	0.128	0.128	0.131	0.128	0.132	5,160,000	674,532	0.1307	936.2	936.2	958.1	936.2	965.4	705	956.11	-3.03%
1999-12-02	0	0.132	0.129	0.132	0.125	0.132	2,024,000	261,944	0.1294	965.4	943.5	965.4	914.2	965.4	277	946.57	7.32%
1999-12-01	0	0.123	0.125	0.128	0.122	0.128	8,360,000	1,039,028	0.1243	899.6	914.2	936.2	892.3	936.2	1,143	909.02	0.82%
1999-11-30	0	0.122	0.122	0.125	0.122	0.133	5,104,000	642,518	0.1259	892.3	892.3	914.2	892.3	972.8	698	920.72	-5.43%
1999-11-29	0	0.129	0.128	0.130	0.128	0.129	1,622,000	208,416	0.1285	943.5	936.2	950.8	936.2	943.5	222	939.80	-1.53%
1999-11-26	0	0.131	0.131	0.132	0.128	0.132	500,000	65,510	0.1310	958.1	958.1	965.4	936.2	965.4	68	958.28	1.55%
1999-11-25	0	0.129	0.126	0.129	0.126	0.137	8,670,000	1,114,170	0.1285	943.5	921.6	943.5	921.6	1,002	1,185	939.91	-8.51%
1999-11-24	0	0.141	0.141	0.142	0.132	0.144	2,776,000	386,112	0.1391	1,031	1,031	1,039	965.4	1,053	380	1,017.3	6.82%
1999-11-23	0	0.132	0.132	0.135	0.132	0.140	2,288,000	308,306	0.1347	965.4	965.4	987.4	965.4	1,024	313	985.55	-5.71%
1999-11-22	0	0.140	0.140	0.145	0.140	0.142	2,830,000	398,270	0.1407	1,024	1,024	1,061	1,024	1,039	387	1,029.3	-3.45%
1999-11-19	0	0.145	0.141	0.145	0.140	0.145	6,610,000	935,300	0.1415	1,061	1,031	1,061	1,024	1,061	904	1,034.9	0.00%
1999-11-18	0	0.145	0.142	0.147	0.142	0.147	3,360,000	484,980	0.1443	1,061	1,039	1,075	1,039	1,075	459	1,055.7	-1.36%
1999-11-17	0	0.147	0.145	0.147	0.147	0.153	2,850,000	426,990	0.1498	1,075	1,061	1,075	1,075	1,119	390	1,095.8	-2.00%
1999-11-16	0	0.150	0.150	0.151	0.148	0.155	9,620,000	1,447,402	0.1505	1,097	1,097	1,104	1,082	1,134	1,315	1,100.4	2.74%
1999-11-15	0	0.146	0.146	0.149	0.145	0.150	1,560,000	229,460	0.1471	1,068	1,068	1,090	1,061	1,097	213	1,075.8	0.00%
1999-11-12	0	0.146	0.146	0.148	0.145	0.148	488,000	70,820	0.1451	1,068	1,068	1,082	1,061	1,082	67	1,061.4	-2.01%
1999-11-11	0	0.149	0.149	0.150	0.143	0.145	700,000	100,250	0.1432	1,090	1,090	1,097	1,046	1,061	96	1,047.5	2.05%
1999-11-10	0	0.146	0.146	0.148	0.146	0.148	650,000	95,380	0.1467	1,068	1,068	1,082	1,068	1,082	89	1,073.2	-2.01%
1999-11-09	0	0.149	0.146	0.149	0.146	0.150	820,000	121,230	0.1478	1,090	1,068	1,090	1,068	1,097	112	1,081.3	0.68%
1999-11-08	0	0.148	0.146	0.148	0.144	0.150	3,144,000	463,176	0.1473	1,082	1,068	1,082	1,053	1,097	430	1,077.5	-2.63%
1999-11-05	0	0.152	0.150	0.152	0.146	0.153	2,576,000	387,098	0.1503	1,112	1,097	1,112	1,068	1,119	352	1,099.1	2.70%
1999-11-04	0	0.148	0.145	0.148	0.145	0.148	1,184,000	172,710	0.1459	1,082	1,061	1,082	1,061	1,082	162	1,066.9	0.00%
1999-11-03	0	0.148	0.145	0.148	0.144	0.148	2,234,000	324,440	0.1452	1,082	1,061	1,082	1,053	1,082	305	1,062.2	1.37%
1999-11-02	0	0.146	0.146	0.150	0.146	0.150	900,000	132,736	0.1475	1,068	1,068	1,097	1,068	1,097	123	1,078.7	-2.67%
1999-11-01	0	0.150	0.149	0.150	0.149	0.150	1,520,000	227,960	0.1500	1,097	1,090	1,097	1,090	1,097	208	1,096.9	-0.66%
1999-10-29	0	0.151	0.150	0.151	0.149	0.152	2,340,000	353,072	0.1509	1,104	1,097	1,104	1,090	1,112	320	1,103.6	-0.66%
1999-10-28	0	0.152	0.152	0.154	0.152	0.155	236,000	36,072	0.1528	1,112	1,112	1,126	1,112	1,134	32	1,117.9	0.66%
1999-10-27	0	0.151	0.149	0.151	0.150	0.153	2,444,000	367,580	0.1504	1,104	1,090	1,104	1,097	1,119	334	1,100.0	0.00%
1999-10-26	0	0.151	0.150	0.151	0.150	0.153	2,174,000	329,956	0.1518	1,104	1,097	1,104	1,097	1,119	297	1,110.1	0.00%
1999-10-25	0	0.151	0.151	0.153	0.150	0.154	3,070,000	466,620	0.1520	1,104	1,104	1,119	1,097	1,126	420	1,111.7	-1.31%
1999-10-22	0	0.153	0.153	0.154	0.149	0.154	1,650,000	251,850	0.1526	1,119	1,119	1,126	1,090	1,126	226	1,116.4	0.00%
1999-10-21	0	0.153	0.152	0.155	0.147	0.155	3,250,000	497,790	0.1532	1,119	1,112	1,134	1,075	1,134	444	1,120.3	2.00%
1999-10-20	0	0.150	0.149	0.153	0.140	0.158	2,260,000	343,710	0.1521	1,097	1,090	1,119	1,024	1,156	309	1,112.3	7.14%
1999-10-19	0	0.140	0.140	0.146	0.140	0.149	3,470,000	491,860	0.1417	1,024	1,024	1,068	1,024	1,090	474	1,036.7	-6.04%
1999-10-15	0	0.149	0.145	0.153	0.149	0.160	7,176,000	1,091,072	0.1520	1,090	1,061	1,119	1,090	1,170	981	1,112.1	-5.10%
1999-10-14	0	0.157	0.157	0.158	0.156	0.161	3,294,000	524,754	0.1593	1,148	1,148	1,156	1,141	1,178	450	1,165.2	-3.09%
1999-10-13	0	0.162	0.158	0.162	0.158	0.162	2,974,000	473,972	0.1594	1,185	1,156	1,185	1,156	1,185	407	1,165.6	-1.82%
1999-10-12	0	0.165	0.160	0.165	0.160	0.165	4,488,000	725,016	0.1615	1,207	1,170	1,207	1,170	1,207	614	1,181.5	-2.37%
1999-10-11	0	0.169	0.166	0.169	0.165	0.170	3,684,000	613,790	0.1666	1,236	1,214	1,236	1,207	1,243	504	1,218.6	-1.74%
1999-10-08	0	0.172	0.171	0.173	0.166	0.172	4,484,000	756,882	0.1688	1,258	1,251	1,265	1,214	1,258	613	1,234.6	0.00%
1999-10-07	0	0.172	0.170	0.172	0.164	0.176	4,880,000	825,650	0.1692	1,258	1,243	1,258	1,199	1,287	667	1,237.5	3.61%
1999-10-06	0	0.166	0.164	0.167	0.163	0.166	2,640,000	433,520	0.1642	1,214	1,199	1,221	1,192	1,214	361	1,201.0	0.61%
1999-10-05	0	0.165	0.164	0.166	0.163	0.175	5,828,000	980,288	0.1682	1,207	1,199	1,214	1,192	1,280	797	1,230.2	-5.17%
1999-10-04	0	0.174	0.171	0.174	0.170	0.188	7,152,000	1,264,969	0.1769	1,273	1,251	1,273	1,243	1,375	978	1,293.6	-6.95%
1999-09-30	0	0.187	0.183	0.188	0.180	0.200	43,064,109	8,049,857	0.1869	1,368	1,338	1,375	1,317	1,463	5,888	1,367.2	-5.08%
1999-09-29	0	0.197	0.197	0.199	0.154	0.200	58,618,000	11,021,478	0.1880	1,441	1,441	1,455	1,126	1,463	8,015	1,375.2	26.28%
1999-09-28	0	0.156	0.154	0.156	0.154	0.158	3,800,000	591,060	0.1555	1,141	1,126	1,141	1,126	1,156	520	1,137.6	1.30%
1999-09-27	0	0.154	0.152	0.154	0.152	0.155	4,280,000	656,880	0.1535	1,126	1,112	1,126	1,112	1,134	585	1,122.5	-2.53%
1999-09-24	0	0.158	0.158	0.162	0.157	0.163	3,720,000	596,710	0.1604	1,156	1,156	1,185	1,148	1,192	509	1,173.2	-4.24%
1999-09-23	0	0.165	0.160	0.165	0.160	0.165	2,226,000	361,682	0.1625	1,207	1,170	1,207	1,170	1,207	304	1,188.4	0.61%
1999-09-22	0	0.164	0.163	0.164	0.159	0.167	3,798,000	624,356	0.1644	1,199	1,192	1,199	1,163	1,221	519	1,202.4	0.61%
1999-09-21	0	0.163	0.162	0.163	0.162	0.173	4,552,000	764,980	0.1681	1,192	1,185	1,192	1,185	1,265	622	1,229.1	-5.23%
1999-09-20	0	0.172	0.170	0.172	0.165	0.175	5,638,000	957,532	0.1698	1,258	1,243	1,258	1,207	1,280	771	1,242.2	4.24%
1999-09-17	0	0.165	0.164	0.168	0.160	0.170	3,640,000	604,350	0.1660	1,207	1,199	1,229	1,170	1,243	498	1,214.3	-4.07%
1999-09-15	0	0.172	0.166	0.172	0.170	0.175	3,828,000	654,600	0.1710	1,258	1,214	1,258	1,243	1,280	523	1,250.7	-1.15%
1999-09-14	0	0.174	0.170	0.174	0.169	0.174	5,114,000	871,442	0.1704	1,273	1,243	1,273	1,236	1,273	699	1,246.3	0.00%
1999-09-13	0	0.174	0.168	0.174	0.167	0.174	3,944,000	667,218	0.1692	1,273	1,229	1,273	1,221	1,273	539	1,237.3	0.00%
1999-09-10	0	0.174	0.172	0.174	0.169	0.175	6,342,000	1,086,468	0.1713	1,273	1,258	1,273	1,236	1,280	867	1,253.0	4.19%
1999-09-09	0	0.167	0.165	0.170	0.167	0.175	2,690,000	456,750	0.1698	1,221	1,207	1,243	1,221	1,280	368	1,241.9	-2.91%
1999-09-08	0	0.172	0.167	0.172	0.167	0.174	2,586,000	437,128	0.1690	1,258	1,221	1,258	1,221	1,273	354	1,236.3	-0.58%
1999-09-07	0	0.173	0.172	0.173	0.170	0.179	9,610,000	1,669,980	0.1738	1,265	1,258	1,265	1,243	1,309	1,314	1,271.0	1.76%
1999-09-06	0	0.170	0.170	0.171	0.162	0.171	5,278,000	878,702	0.1665	1,243	1,243	1,251	1,185	1,251	722	1,217.7	7.59%
1999-09-03	0	0.158	0.158	0.160	0.155	0.160	2,620,000	411,680	0.1571	1,156	1,156	1,170	1,134	1,170	358	1,149.2	0.00%
1999-09-02	0	0.158	0.153	0.158	0.153	0.160	3,932,000	610,646	0.1553	1,156	1,119	1,156	1,119	1,170	538	1,135.9	0.64%
1999-09-01	0	0.157	0.156	0.158	0.156	0.160	4,560,000	724,660	0.1589	1,148	1,141	1,156	1,141	1,170	623	1,162.3	-1.87%
1999-08-31	0	0.160	0.160	0.161	0.150	0.160	2,992,000	472,470	0.1579	1,170	1,170	1,178	1,097	1,170	409	1,155.0	3.90%
1999-08-30	0	0.154	0.154	0.157	0.154	0.160	2,370,000	369,540	0.1559	1,126	1,126	1,148	1,126	1,170	324	1,140.4	-1.91%
1999-08-27	0	0.157	0.157	0.158	0.154	0.156	2,980,000	461,680	0.1549	1,148	1,148	1,156	1,126	1,141	407	1,133.1	-1.26%
1999-08-26	0	0.159	0.155	0.160	0.151	0.160	1,430,000	221,670	0.1550	1,163	1,134	1,170	1,104	1,170	196	1,133.8	0.00%
1999-08-25	0	0.159	0.154	0.159	0.155	0.159	520,000	80,680	0.1552	1,163	1,126	1,163	1,134	1,163	71	1,134.8	-1.24%
1999-08-24	0	0.161	0.156	0.161	0.157	0.165	510,000	82,510	0.1618	1,178	1,141	1,178	1,148	1,207	70	1,183.3	-2.42%
1999-08-23	0	0.165	0.157	0.165	0.157	0.168	640,000	101,870	0.1592	1,207	1,148	1,207	1,148	1,229	88	1,164.2	1.85%
1999-08-20	0	0.162	0.158	0.162	0.155	0.165	2,200,000	353,518	0.1607	1,185	1,156	1,185	1,134	1,207	301	1,175.3	1.89%
1999-08-19	0	0.159	0.158	0.159	0.151	0.159	4,440,000	701,030	0.1579	1,163	1,156	1,163	1,104	1,163	607	1,154.8	4.61%
1999-08-18	0	0.152	0.152	0.153	0.150	0.155	1,804,000	275,348	0.1526	1,112	1,112	1,119	1,097	1,134	247	1,116.3	2.01%
1999-08-17	0	0.149	0.148	0.149	0.149	0.154	1,090,000	163,040	0.1496	1,090	1,082	1,090	1,090	1,126	149	1,094.0	-3.25%
1999-08-16	0	0.154	0.152	0.155	0.148	0.155	1,710,000	260,550	0.1524	1,126	1,112	1,134	1,082	1,134	234	1,114.4	-0.65%
1999-08-13	0	0.155	0.154	0.155	0.145	0.155	1,680,000	251,440	0.1497	1,134	1,126	1,134	1,061	1,134	230	1,094.7	-1.27%
1999-08-12	0	0.157	0.157	0.158	0.149	0.161	3,562,000	544,278	0.1528	1,148	1,148	1,156	1,090	1,178	487	1,117.6	5.37%
1999-08-11	0	0.149	0.147	0.155	0.148	0.159	2,498,000	379,922	0.1521	1,090	1,075	1,134	1,082	1,163	342	1,112.4	-0.67%
1999-08-10	0	0.150	0.150	0.154	0.150	0.171	9,098,000	1,456,242	0.1601	1,097	1,097	1,126	1,097	1,251	1,244	1,170.7	-10.18%
1999-08-09	0	0.167	-	0.172	0.167	0.174	3,250,000	554,450	0.1706	1,221	-	1,258	1,221	1,273	444	1,247.8	-6.70%
1999-08-06	0	0.179	0.176	0.179	0.174	0.183	8,476,000	1,508,092	0.1779	1,309	1,287	1,309	1,273	1,338	1,159	1,301.3	-1.65%
1999-08-05	0	0.182	0.179	0.182	0.178	0.182	13,294,000	2,397,726	0.1804	1,331	1,309	1,331	1,302	1,331	1,818	1,319.2	2.25%
1999-08-04	0	0.178	0.178	0.179	0.178	0.180	5,850,000	1,047,142	0.1790	1,302	1,302	1,309	1,302	1,317	800	1,309.2	-1.11%
1999-08-03	0	0.180	0.180	0.181	0.180	0.186	3,880,000	701,890	0.1809	1,317	1,317	1,324	1,317	1,360	530	1,323.1	-2.70%
1999-08-02	0	0.185	0.185	0.186	0.176	0.186	6,484,000	1,192,290	0.1839	1,353	1,353	1,360	1,287	1,360	887	1,344.9	3.93%
1999-07-30	0	0.178	0.177	0.178	0.178	0.181	11,176,000	2,006,178	0.1795	1,302	1,295	1,302	1,302	1,324	1,528	1,312.9	-2.73%
1999-07-29	0	0.183	0.180	0.183	0.180	0.186	5,564,000	1,020,990	0.1835	1,338	1,317	1,338	1,317	1,360	761	1,342.1	-1.61%
1999-07-28	0	0.186	0.182	0.186	0.180	0.186	9,236,000	1,687,686	0.1827	1,360	1,331	1,360	1,317	1,360	1,263	1,336.5	5.68%
1999-07-27	0	0.176	0.174	0.178	0.172	0.179	11,230,000	1,963,800	0.1749	1,287	1,273	1,302	1,258	1,309	1,535	1,279.0	-0.56%
1999-07-26	0	0.177	0.177	0.179	0.177	0.190	15,040,000	2,716,150	0.1806	1,295	1,295	1,309	1,295	1,390	2,056	1,320.9	-5.35%
1999-07-23	0	0.187	0.187	0.189	0.183	0.191	15,528,000	2,898,360	0.1867	1,368	1,368	1,382	1,338	1,397	2,123	1,365.2	-2.60%
1999-07-22	0	0.192	0.190	0.192	0.188	0.204	33,458,000	6,554,380	0.1959	1,404	1,390	1,404	1,375	1,492	4,575	1,432.8	0.00%
1999-07-21	0	0.192	0.191	0.192	0.190	0.196	18,834,000	3,616,708	0.1920	1,404	1,397	1,404	1,390	1,434	2,575	1,404.5	-2.04%
1999-07-20	0	0.196	0.194	0.196	0.185	0.203	40,320,000	7,898,170	0.1959	1,434	1,419	1,434	1,353	1,485	5,513	1,432.7	0.00%
1999-07-19	0	0.196	0.195	0.196	0.194	0.213	104,692,000	21,078,590	0.2013	1,434	1,426	1,434	1,419	1,558	14,314	1,472.6	-7.11%
1999-07-16	0	0.211	0.209	0.210	0.176	0.212	156,120,000	30,734,216	0.1969	1,543	1,529	1,536	1,287	1,551	21,345	1,439.9	20.57%
1999-07-15	0	0.175	0.175	0.176	0.170	0.176	12,408,000	2,153,912	0.1736	1,280	1,280	1,287	1,243	1,287	1,696	1,269.6	1.74%
1999-07-14	0	0.172	0.172	0.174	0.171	0.180	14,924,000	2,605,338	0.1746	1,258	1,258	1,273	1,251	1,317	2,040	1,276.8	-3.37%
1999-07-13	0	0.178	0.178	0.180	0.175	0.183	17,608,000	3,145,302	0.1786	1,302	1,302	1,317	1,280	1,338	2,407	1,306.5	-1.11%
1999-07-12	0	0.180	0.180	0.182	0.180	0.189	25,700,000	4,715,392	0.1835	1,317	1,317	1,331	1,317	1,382	3,514	1,342.0	-0.55%
1999-07-09	0	0.181	0.181	0.182	0.174	0.187	48,520,000	8,785,828	0.1811	1,324	1,324	1,331	1,273	1,368	6,634	1,324.4	5.85%
1999-07-08	0	0.171	0.172	0.174	0.170	0.185	86,214,000	15,455,462	0.1793	1,251	1,258	1,273	1,243	1,353	11,788	1,311.2	-5.00%
1999-07-07	0	0.180	0.179	0.180	0.160	0.181	116,382,000	20,024,994	0.1721	1,317	1,309	1,317	1,170	1,324	15,912	1,258.5	16.88%
1999-07-06	0	0.154	0.153	0.155	0.143	0.160	27,776,000	4,322,072	0.1556	1,126	1,119	1,134	1,046	1,170	3,798	1,138.1	4.76%
1999-07-05	0	0.147	0.147	0.148	0.147	0.150	7,030,000	1,044,550	0.1486	1,075	1,075	1,082	1,075	1,097	961	1,086.7	0.68%
1999-07-02	0	0.146	0.146	0.148	0.145	0.152	9,870,000	1,471,070	0.1490	1,068	1,068	1,082	1,061	1,112	1,349	1,090.1	-2.01%
1999-06-30	0	0.149	0.148	0.149	0.147	0.151	9,138,000	1,364,012	0.1493	1,090	1,082	1,090	1,075	1,104	1,249	1,091.7	-2.61%
1999-06-29	0	0.153	0.149	0.153	0.150	0.155	11,532,000	1,753,526	0.1521	1,119	1,090	1,119	1,097	1,134	1,577	1,112.1	-0.65%
1999-06-28	0	0.154	0.154	0.155	0.152	0.160	9,856,000	1,541,036	0.1564	1,126	1,126	1,134	1,112	1,170	1,348	1,143.6	-0.65%
1999-06-25	0	0.155	0.153	0.156	0.151	0.159	19,960,000	3,114,252	0.1560	1,134	1,119	1,141	1,104	1,163	2,729	1,141.2	0.65%
1999-06-24	0	0.154	0.153	0.154	0.148	0.160	35,214,000	5,442,560	0.1546	1,126	1,119	1,126	1,082	1,170	4,815	1,130.4	2.67%
1999-06-23	0	0.150	0.149	0.150	0.147	0.153	20,360,000	3,061,176	0.1504	1,097	1,090	1,097	1,075	1,119	2,784	1,099.7	2.74%
1999-06-22	0	0.146	0.145	0.146	0.142	0.147	12,080,000	1,752,370	0.1451	1,068	1,061	1,068	1,039	1,075	1,652	1,061.0	1.39%
1999-06-21	0	0.144	0.143	0.144	0.142	0.147	13,562,000	1,954,894	0.1441	1,053	1,046	1,053	1,039	1,075	1,854	1,054.3	1.41%
1999-06-17	0	0.142	0.142	0.144	0.139	0.144	7,580,000	1,070,560	0.1412	1,039	1,039	1,053	1,017	1,053	1,036	1,033.0	2.16%
1999-06-16	0	0.139	0.137	0.139	0.137	0.145	5,448,000	763,788	0.1402	1,017	1,002	1,017	1,002	1,061	745	1,025.4	0.00%
1999-06-15	0	0.139	0.139	0.143	0.139	0.148	10,888,000	1,554,738	0.1428	1,017	1,017	1,046	1,017	1,082	1,489	1,044.4	-4.79%
1999-06-14	0	0.146	0.146	0.147	0.144	0.151	12,292,000	1,815,862	0.1477	1,068	1,068	1,075	1,053	1,104	1,681	1,080.5	-2.67%
1999-06-11	0	0.150	0.150	0.151	0.147	0.153	45,348,000	6,826,942	0.1505	1,097	1,097	1,104	1,075	1,119	6,200	1,101.1	4.90%
1999-06-10	0	0.143	0.142	0.143	0.133	0.147	36,802,000	5,210,664	0.1416	1,046	1,039	1,046	972.8	1,075	5,032	1,035.6	11.72%
1999-06-09	0	0.128	0.128	0.132	0.128	0.132	3,370,000	439,596	0.1304	936.2	936.2	965.4	936.2	965.4	461	954.06	-2.29%
1999-06-08	0	0.131	0.130	0.131	0.130	0.133	5,300,000	695,450	0.1312	958.1	950.8	958.1	950.8	972.8	725	959.72	0.00%
1999-06-07	0	0.131	0.129	0.132	0.128	0.132	1,140,000	148,040	0.1299	958.1	943.5	965.4	936.2	965.4	156	949.79	1.55%
1999-06-04	0	0.129	0.128	0.129	0.127	0.131	5,964,000	773,796	0.1297	943.5	936.2	943.5	928.9	958.1	815	948.95	1.57%
1999-06-03	0	0.127	0.127	0.130	0.126	0.130	3,714,000	474,664	0.1278	928.9	928.9	950.8	921.6	950.8	508	934.76	-1.55%
1999-06-02	0	0.129	0.129	0.131	0.126	0.132	6,230,000	806,830	0.1295	943.5	943.5	958.1	921.6	965.4	852	947.21	-0.77%
1999-06-01	0	0.130	0.130	0.132	0.128	0.133	2,442,000	318,028	0.1302	950.8	950.8	965.4	936.2	972.8	334	952.52	0.78%
1999-05-31	0	0.129	0.129	0.130	0.125	0.132	7,370,000	950,050	0.1289	943.5	943.5	950.8	914.2	965.4	1,008	942.83	2.38%
1999-05-28	0	0.126	0.126	0.130	0.124	0.132	8,896,000	1,139,676	0.1281	921.6	921.6	950.8	906.9	965.4	1,216	937.00	-6.67%
1999-05-27	0	0.135	0.131	0.137	0.132	0.139	11,910,000	1,628,480	0.1367	987.4	958.1	1,002	965.4	1,017	1,628	1,000.1	-0.74%
1999-05-26	0	0.136	0.135	0.136	0.136	0.142	7,702,000	1,066,598	0.1385	994.7	987.4	994.7	994.7	1,039	1,053	1,012.9	0.00%
1999-05-25	0	0.136	0.137	0.138	0.133	0.142	15,100,000	2,097,242	0.1389	994.7	1,002	1,009	972.8	1,039	2,065	1,015.8	-0.73%
1999-05-24	0	0.137	0.135	0.137	0.132	0.137	7,974,000	1,069,316	0.1341	1,002	987.4	1,002	965.4	1,002	1,090	980.81	-0.72%
1999-05-21	0	0.138	0.137	0.139	0.136	0.147	28,280,000	3,963,370	0.1401	1,009	1,002	1,017	994.7	1,075	3,867	1,025.0	-8.00%
1999-05-20	0	0.150	0.148	0.153	0.144	0.161	41,340,000	6,284,360	0.1520	1,097	1,082	1,119	1,053	1,178	5,652	1,111.8	4.17%
1999-05-19	0	0.144	0.141	0.142	0.135	0.146	22,096,000	3,116,074	0.1410	1,053	1,031	1,039	987.4	1,068	3,021	1,031.5	4.35%
1999-05-18	0	0.138	0.137	0.138	0.133	0.138	6,680,000	894,472	0.1339	1,009	1,002	1,009	972.8	1,009	913	979.36	2.99%
1999-05-17	0	0.134	0.133	0.135	0.131	0.136	8,640,000	1,154,150	0.1336	980.1	972.8	987.4	958.1	994.7	1,181	977.02	-1.47%
1999-05-14	0	0.136	0.136	0.139	0.136	0.140	6,108,000	843,060	0.1380	994.7	994.7	1,017	994.7	1,024	835	1,009.5	-1.45%
1999-05-13	0	0.138	0.138	0.139	0.137	0.147	15,192,000	2,160,172	0.1422	1,009	1,009	1,017	1,002	1,075	2,077	1,040.0	-2.82%
1999-05-12	0	0.142	0.141	0.143	0.132	0.147	21,502,000	3,044,184	0.1416	1,039	1,031	1,046	965.4	1,075	2,940	1,035.5	5.97%
1999-05-11	0	0.134	0.134	0.135	0.128	0.139	14,678,000	1,942,806	0.1324	980.1	980.1	987.4	936.2	1,017	2,007	968.09	0.75%
1999-05-10	0	0.133	0.133	0.135	0.128	0.145	32,668,000	4,411,400	0.1350	972.8	972.8	987.4	936.2	1,061	4,467	987.66	-9.52%
1999-05-07	0	0.147	0.148	0.149	0.147	0.159	50,738,000	7,726,334	0.1523	1,075	1,082	1,090	1,075	1,163	6,937	1,113.8	-5.16%
1999-05-06	0	0.155	0.155	0.156	0.150	0.164	100,138,000	15,801,948	0.1578	1,134	1,134	1,141	1,097	1,199	13,691	1,154.2	2.65%
1999-05-05	0	0.151	0.150	0.151	0.149	0.162	88,066,000	13,632,754	0.1548	1,104	1,097	1,104	1,090	1,185	12,041	1,132.2	-2.58%
1999-05-04	0	0.155	0.156	0.157	0.151	0.164	54,150,000	8,427,332	0.1556	1,134	1,141	1,148	1,104	1,199	7,404	1,138.3	1.31%
1999-05-03	0	0.153	0.153	0.154	0.140	0.177	115,424,000	17,608,218	0.1526	1,119	1,119	1,126	1,024	1,295	15,781	1,115.8	-5.56%
1999-04-30	0	0.162	0.162	0.165	0.145	0.192	155,376,000	27,181,788	0.1749	1,185	1,185	1,207	1,061	1,404	21,244	1,279.5	13.29%
1999-04-29	0	0.143	0.143	0.144	0.135	0.148	61,576,000	8,718,420	0.1416	1,046	1,046	1,053	987.4	1,082	8,419	1,035.6	5.93%
1999-04-28	0	0.135	0.134	0.135	0.120	0.135	45,916,000	5,874,996	0.1280	987.4	980.1	987.4	877.7	987.4	6,278	935.83	14.41%
1999-04-27	0	0.118	0.116	0.118	0.116	0.120	14,528,000	1,719,548	0.1184	863.1	848.4	863.1	848.4	877.7	1,986	865.69	1.72%
1999-04-26	0	0.116	0.116	0.117	0.110	0.123	12,248,400	1,438,956	0.1175	848.4	848.4	855.7	804.5	899.6	1,675	859.26	5.45%
1999-04-23	0	0.110	0.110	0.114	0.110	0.128	22,048,000	2,625,566	0.1191	804.5	804.5	833.8	804.5	936.2	3,014	870.98	-0.90%
1999-04-22	0	0.111	0.110	0.113	0.107	0.123	16,100,000	1,848,660	0.1148	811.9	804.5	826.5	782.6	899.6	2,201	839.82	4.72%
1999-04-21	0	0.106	0.106	0.108	0.106	0.110	5,370,000	581,490	0.1083	775.3	775.3	789.9	775.3	804.5	734	791.99	0.95%
1999-04-20	0	0.105	0.103	0.105	0.105	0.106	3,902,000	411,912	0.1056	768.0	753.3	768.0	768.0	775.3	533	772.10	-0.94%
1999-04-19	0	0.106	0.106	0.108	0.099	0.114	9,490,000	1,014,530	0.1069	775.3	775.3	789.9	724.1	833.8	1,298	781.90	4.95%
1999-04-16	0	0.101	0.100	0.101	0.100	0.102	4,040,000	406,350	0.1006	738.7	731.4	738.7	731.4	746.0	552	735.65	2.02%
1999-04-15	0	0.099	0.099	0.101	0.098	0.102	3,468,000	346,340	0.0999	724.1	724.1	738.7	716.8	746.0	474	730.43	1.02%
1999-04-14	0	0.098	0.097	0.098	0.097	0.099	4,034,000	396,132	0.0982	716.8	709.5	716.8	709.5	724.1	552	718.22	-1.01%
1999-04-13	0	0.099	0.098	0.100	0.099	0.100	1,800,000	179,060	0.0995	724.1	716.8	731.4	724.1	731.4	246	727.58	1.02%
1999-04-12	0	0.098	0.098	0.099	0.098	0.100	3,370,000	333,230	0.0989	716.8	716.8	724.1	716.8	731.4	461	723.22	4.26%
1999-04-09	0	0.094	0.091	0.100	0.094	0.102	3,630,000	350,910	0.0967	687.5	665.6	731.4	687.5	746.0	496	707.04	-7.84%
1999-04-08	0	0.102	0.101	0.102	0.101	0.103	900,000	91,600	0.1018	746.0	738.7	746.0	738.7	753.3	123	744.40	-0.97%
1999-04-07	0	0.103	0.102	0.103	0.100	0.103	2,062,000	209,618	0.1017	753.3	746.0	753.3	731.4	753.3	282	743.52	4.04%
1999-04-01	0	0.099	0.098	0.100	0.099	0.099	400,000	39,600	0.0990	724.1	716.8	731.4	724.1	724.1	55	724.08	-1.00%
1999-03-31	0	0.100	0.099	0.102	0.100	0.100	1,200,000	120,000	0.1000	731.4	724.1	746.0	731.4	731.4	164	731.40	1.01%
1999-03-30	0	0.099	0.099	0.100	0.099	0.104	1,050,000	105,830	0.1008	724.1	724.1	731.4	724.1	760.7	144	737.18	-1.00%
1999-03-29	0	0.100	0.100	0.101	0.100	0.100	900,000	90,000	0.1000	731.4	731.4	738.7	731.4	731.4	123	731.40	-0.99%
1999-03-26	0	0.101	0.100	0.108	0.100	0.111	800,000	84,300	0.1054	738.7	731.4	789.9	731.4	811.9	109	770.71	-6.48%
1999-03-25	0	0.108	0.106	0.108	0.105	0.109	3,648,000	388,030	0.1064	789.9	775.3	789.9	768.0	797.2	499	777.97	5.88%
1999-03-24	0	0.102	0.102	0.105	0.102	0.105	3,186,000	331,696	0.1041	746.0	746.0	768.0	746.0	768.0	436	761.46	0.00%
1999-03-23	0	0.102	0.102	0.116	0.100	0.115	2,244,000	229,700	0.1024	746.0	746.0	848.4	731.4	841.1	307	748.67	0.00%
1999-03-22	0	0.102	0.100	0.102	0.099	0.102	1,062,000	106,488	0.1003	746.0	731.4	746.0	724.1	746.0	145	733.38	0.99%
1999-03-19	0	0.101	0.099	0.105	0.098	0.101	1,676,000	167,676	0.1000	738.7	724.1	768.0	716.8	738.7	229	731.73	0.00%
1999-03-18	0	0.101	0.098	0.101	0.098	0.101	1,600,000	157,318	0.0983	738.7	716.8	738.7	716.8	738.7	219	719.14	3.06%
1999-03-17	0	0.098	0.098	0.101	0.098	0.100	700,000	69,250	0.0989	716.8	716.8	738.7	716.8	731.4	96	723.56	0.00%
1999-03-16	0	0.098	0.098	0.099	0.098	0.098	1,110,000	108,780	0.0980	716.8	716.8	724.1	716.8	716.8	152	716.77	-1.01%
1999-03-15	0	0.099	0.099	0.100	0.099	0.100	580,000	57,700	0.0995	724.1	724.1	731.4	724.1	731.4	79	727.62	1.02%
1999-03-12	0	0.098	0.098	0.100	0.098	0.098	2,100,000	205,800	0.0980	716.8	716.8	731.4	716.8	716.8	287	716.77	0.00%
1999-03-11	0	0.098	0.098	0.101	0.098	0.101	860,000	86,080	0.1001	716.8	716.8	738.7	716.8	738.7	118	732.08	0.00%
1999-03-10	0	0.098	0.098	0.101	0.098	0.100	1,120,000	111,466	0.0995	716.8	716.8	738.7	716.8	731.4	153	727.91	-1.01%
1999-03-09	0	0.099	0.098	0.101	0.099	0.100	300,000	29,900	0.0997	724.1	716.8	738.7	724.1	731.4	41	728.96	-1.00%
1999-03-08	0	0.100	0.100	0.101	0.098	0.100	640,000	63,860	0.0998	731.4	731.4	738.7	716.8	731.4	88	729.80	2.04%
1999-03-05	0	0.098	0.098	0.100	0.098	0.101	800,000	78,700	0.0984	716.8	716.8	731.4	716.8	738.7	109	719.51	0.00%
1999-03-04	0	0.098	0.098	0.100	0.098	0.098	500,000	49,000	0.0980	716.8	716.8	731.4	716.8	716.8	68	716.77	1.03%
1999-03-03	0	0.097	0.097	0.101	0.097	0.098	1,658,000	161,626	0.0975	709.5	709.5	738.7	709.5	716.8	227	712.99	-1.02%
1999-03-02	0	0.098	0.098	0.102	0.098	0.098	70,000	6,860	0.0980	716.8	716.8	746.0	716.8	716.8	10	716.77	-3.92%
1999-03-01	0	0.102	0.102	0.104	0.100	0.102	1,402,400	141,740	0.1011	746.0	746.0	760.7	731.4	746.0	192	739.22	2.00%
1999-02-26	0	0.100	0.100	0.101	0.100	0.102	1,740,000	175,080	0.1006	731.4	731.4	738.7	731.4	746.0	238	735.94	-0.99%
1999-02-25	0	0.101	0.100	0.103	0.101	0.102	300,000	30,500	0.1017	738.7	731.4	753.3	738.7	746.0	41	743.59	1.00%
1999-02-24	0	0.100	0.100	0.102	0.100	0.100	880,000	88,000	0.1000	731.4	731.4	746.0	731.4	731.4	120	731.40	0.00%
1999-02-23	0	0.100	0.100	-	0.100	0.100	1,646,000	164,600	0.1000	731.4	731.4	-	731.4	731.4	225	731.40	-0.99%
1999-02-22	0	0.101	0.101	0.104	-	-	0	0	-	738.7	738.7	760.7	-	-	0	-	1.00%
1999-02-19	0	0.100	0.100	0.104	0.098	0.098	100,000	9,800	0.0980	731.4	731.4	760.7	716.8	716.8	14	716.77	-2.91%
1999-02-15	0	0.103	0.100	-	-	-	0	0	-	753.3	731.4	-	-	-	0	-	0.00%
1999-02-12	0	0.103	0.101	0.103	0.100	0.103	1,800,000	183,046	0.1017	753.3	738.7	753.3	731.4	753.3	246	743.78	3.00%
1999-02-11	0	0.100	0.100	0.102	-	-	0	0	-	731.4	731.4	746.0	-	-	0	-	0.00%
1999-02-10	0	0.100	0.100	0.102	0.100	0.100	1,980,000	198,000	0.1000	731.4	731.4	746.0	731.4	731.4	271	731.40	0.00%
1999-02-09	0	0.100	0.099	0.100	0.100	0.100	1,000,000	100,000	0.1000	731.4	724.1	731.4	731.4	731.4	137	731.40	-0.99%
1999-02-08	0	0.101	0.099	-	0.101	0.102	350,000	35,650	0.1019	738.7	724.1	-	738.7	746.0	48	744.98	0.00%
1999-02-05	0	0.101	0.100	0.102	0.100	0.101	2,390,000	239,980	0.1004	738.7	731.4	746.0	731.4	738.7	327	734.40	1.00%
1999-02-04	0	0.100	0.100	0.102	0.099	0.102	1,844,000	183,980	0.0998	731.4	731.4	746.0	724.1	746.0	252	729.73	2.04%
1999-02-03	0	0.098	0.098	0.100	0.098	0.098	500,000	49,000	0.0980	716.8	716.8	731.4	716.8	716.8	68	716.77	-1.01%
1999-02-02	0	0.099	0.099	0.100	0.099	0.099	734,000	72,666	0.0990	724.1	724.1	731.4	724.1	724.1	100	724.08	-1.00%
1999-02-01	0	0.100	0.099	0.101	0.100	0.101	2,510,000	251,054	0.1000	731.4	724.1	738.7	731.4	738.7	343	731.56	0.00%
1999-01-29	0	0.100	0.099	0.102	0.099	0.100	1,240,000	123,800	0.0998	731.4	724.1	746.0	724.1	731.4	170	730.22	0.00%
1999-01-28	0	0.100	0.099	0.100	0.097	0.100	1,560,000	155,970	0.1000	731.4	724.1	731.4	709.5	731.4	213	731.26	-2.91%
1999-01-27	0	0.103	0.101	0.103	0.100	0.103	1,200,000	121,900	0.1016	753.3	738.7	753.3	731.4	753.3	164	742.98	3.00%
1999-01-26	0	0.100	0.098	0.100	0.098	0.100	650,000	64,200	0.0988	731.4	716.8	731.4	716.8	731.4	89	722.40	2.04%
1999-01-25	0	0.098	0.098	0.103	0.098	0.098	1,050,000	102,900	0.0980	716.8	716.8	753.3	716.8	716.8	144	716.77	-1.01%
1999-01-22	0	0.099	0.099	0.100	0.098	0.100	2,516,000	249,084	0.0990	724.1	724.1	731.4	716.8	731.4	344	724.08	-1.00%
1999-01-21	0	0.100	0.099	0.100	0.099	0.100	2,180,000	217,302	0.0997	731.4	724.1	731.4	724.1	731.4	298	729.06	-0.99%
1999-01-20	0	0.101	0.101	0.104	0.100	0.102	3,886,000	392,600	0.1010	738.7	738.7	760.7	731.4	746.0	531	738.93	-3.81%
1999-01-19	0	0.105	0.103	0.108	0.102	0.107	2,600,000	270,596	0.1041	768.0	753.3	789.9	746.0	782.6	355	761.21	2.94%
1999-01-18	0	0.102	0.102	0.105	0.102	0.104	600,000	61,400	0.1023	746.0	746.0	768.0	746.0	760.7	82	748.46	0.00%
1999-01-15	0	0.102	0.102	0.109	0.100	0.107	3,400,000	345,700	0.1017	746.0	746.0	797.2	731.4	782.6	465	743.66	0.00%
1999-01-14	0	0.102	0.102	0.104	0.099	0.102	2,440,000	245,200	0.1005	746.0	746.0	760.7	724.1	746.0	334	735.00	0.99%
1999-01-13	0	0.101	0.101	0.105	0.100	0.105	5,146,000	520,050	0.1011	738.7	738.7	768.0	731.4	768.0	704	739.14	-12.93%
1999-01-12	0	0.116	0.108	0.116	-	-	0	0	-	848.4	789.9	848.4	-	-	0	-	0.00%
1999-01-11	0	0.116	0.108	0.116	-	-	0	0	-	848.4	789.9	848.4	-	-	0	-	0.00%
1999-01-08	0	0.116	0.116	0.119	0.116	0.118	2,340,000	274,010	0.1171	848.4	848.4	870.4	848.4	863.1	320	856.46	-1.69%
1999-01-07	0	0.118	0.118	0.120	0.118	0.119	3,050,000	362,240	0.1188	863.1	863.1	877.7	863.1	870.4	417	868.66	2.61%
1999-01-06	0	0.115	0.114	0.117	0.113	0.116	3,140,000	361,360	0.1151	841.1	833.8	855.7	826.5	848.4	429	841.71	2.68%
1999-01-05	0	0.112	0.112	0.114	0.111	0.114	890,000	99,000	0.1112	819.2	819.2	833.8	811.9	833.8	122	813.58	0.90%
1999-01-04	0	0.111	0.111	0.113	0.111	0.112	1,540,000	171,180	0.1112	811.9	811.9	826.5	811.9	819.2	211	812.99	-1.77%
1998-12-31	0	0.113	0.112	0.115	0.113	0.113	200,000	22,600	0.1130	826.5	819.2	841.1	826.5	826.5	27	826.48	-0.88%
1998-12-30	0	0.114	0.114	0.115	0.114	0.114	360,000	41,040	0.1140	833.8	833.8	841.1	833.8	833.8	49	833.79	-0.87%
1998-12-29	0	0.115	0.114	0.115	0.114	0.116	2,900,000	331,930	0.1145	841.1	833.8	841.1	833.8	848.4	397	837.15	0.00%
1998-12-28	0	0.115	0.115	0.119	0.113	0.115	4,064,000	463,494	0.1140	841.1	841.1	870.4	826.5	841.1	556	834.15	1.77%
1998-12-24	0	0.113	0.110	0.113	0.105	0.113	1,340,000	147,420	0.1100	826.5	804.5	826.5	768.0	826.5	183	804.65	7.62%
1998-12-23	0	0.105	0.103	0.108	0.101	0.105	3,170,000	322,760	0.1018	768.0	753.3	789.9	738.7	768.0	433	744.69	-4.55%
1998-12-22	0	0.110	0.109	0.112	0.101	0.120	11,080,000	1,188,240	0.1072	804.5	797.2	819.2	738.7	877.7	1,515	784.37	-10.57%
1998-12-21	0	0.123	0.123	0.125	0.123	0.130	2,300,827	289,258	0.1257	899.6	899.6	914.2	899.6	950.8	315	919.51	-5.38%
1998-12-18	0	0.130	0.130	-	0.128	0.130	300,000	38,840	0.1295	950.8	950.8	-	936.2	950.8	41	946.92	-1.52%
1998-12-17	0	0.132	0.128	0.132	0.128	0.132	350,000	45,000	0.1286	965.4	936.2	965.4	936.2	965.4	48	940.37	3.12%
1998-12-16	0	0.128	0.128	-	-	-	0	0	-	936.2	936.2	-	-	-	0	-	0.00%
1998-12-15	0	0.128	0.128	0.138	0.128	0.134	1,400,000	184,800	0.1320	936.2	936.2	1,009	936.2	980.1	191	965.45	-7.25%
1998-12-14	0	0.138	0.131	0.139	0.131	0.138	880,000	117,000	0.1330	1,009	958.1	1,017	958.1	1,009	120	972.43	-1.43%
1998-12-11	0	0.140	0.140	0.141	0.140	0.141	1,290,000	181,050	0.1403	1,024	1,024	1,031	1,024	1,031	176	1,026.5	-1.41%
1998-12-10	0	0.142	0.142	0.145	0.140	0.143	2,606,000	368,350	0.1413	1,039	1,039	1,061	1,024	1,046	356	1,033.8	0.71%
1998-12-09	0	0.141	0.141	0.145	0.141	0.142	780,000	110,280	0.1414	1,031	1,031	1,061	1,031	1,039	107	1,034.1	-0.70%
1998-12-08	0	0.142	0.142	0.145	0.142	0.145	1,608,000	230,736	0.1435	1,039	1,039	1,061	1,039	1,061	220	1,049.5	-3.40%
1998-12-07	0	0.147	0.147	0.150	0.147	0.153	4,856,000	729,890	0.1503	1,075	1,075	1,097	1,075	1,119	664	1,099.3	0.68%
1998-12-04	0	0.146	0.146	0.154	0.146	0.157	2,670,000	407,100	0.1525	1,068	1,068	1,126	1,068	1,148	365	1,115.2	-4.58%
1998-12-03	0	0.153	0.146	0.157	0.142	0.153	414,000	60,058	0.1451	1,119	1,068	1,148	1,039	1,119	57	1,061.0	6.25%
1998-12-02	0	0.144	0.144	0.146	0.144	0.148	2,148,000	315,272	0.1468	1,053	1,053	1,068	1,053	1,082	294	1,073.5	-2.70%
1998-12-01	0	0.148	0.147	0.152	0.143	0.153	5,430,000	806,540	0.1485	1,082	1,075	1,112	1,046	1,119	742	1,086.4	-3.90%
1998-11-30	0	0.154	0.152	0.158	0.152	0.159	1,850,000	288,120	0.1557	1,126	1,112	1,156	1,112	1,163	253	1,139.1	-3.75%
1998-11-27	0	0.160	0.160	0.162	0.155	0.163	5,700,000	912,256	0.1600	1,170	1,170	1,185	1,134	1,192	779	1,170.6	0.63%
1998-11-26	0	0.159	0.159	0.161	0.158	0.176	9,094,000	1,505,494	0.1655	1,163	1,163	1,178	1,156	1,287	1,243	1,210.8	-5.36%
1998-11-25	0	0.168	0.168	0.170	0.168	0.188	12,198,000	2,190,234	0.1796	1,229	1,229	1,243	1,229	1,375	1,668	1,313.3	-8.70%
1998-11-24	0	0.184	0.183	0.185	0.183	0.194	26,992,000	5,151,858	0.1909	1,346	1,338	1,353	1,338	1,419	3,690	1,396.0	-1.60%
1998-11-23	0	0.187	0.187	0.188	0.183	0.194	16,600,000	3,105,442	0.1871	1,368	1,368	1,375	1,338	1,419	2,270	1,368.3	1.08%
1998-11-20	0	0.185	0.182	0.185	0.177	0.203	36,966,000	7,003,934	0.1895	1,353	1,331	1,353	1,295	1,485	5,054	1,385.8	7.56%
1998-11-19	0	0.172	0.172	0.174	0.162	0.174	10,588,000	1,793,000	0.1693	1,258	1,258	1,273	1,185	1,273	1,448	1,238.6	8.86%
1998-11-18	0	0.158	0.158	0.160	0.158	0.163	3,150,000	506,490	0.1608	1,156	1,156	1,170	1,156	1,192	431	1,176.0	-3.07%
1998-11-17	0	0.163	0.163	0.164	0.160	0.165	2,916,000	473,884	0.1625	1,192	1,192	1,199	1,170	1,207	399	1,188.6	0.00%
1998-11-16	0	0.163	0.160	0.163	0.158	0.163	1,302,000	208,046	0.1598	1,192	1,170	1,192	1,156	1,192	178	1,168.7	3.82%
1998-11-13	0	0.157	0.157	0.160	0.157	0.163	2,906,000	465,280	0.1601	1,148	1,148	1,170	1,148	1,192	397	1,171.0	-5.42%
1998-11-12	0	0.166	-	0.166	0.167	0.169	480,000	80,260	0.1672	1,214	-	1,214	1,221	1,236	66	1,223.0	-1.19%
1998-11-11	0	0.168	0.167	0.169	0.168	0.172	2,002,078	340,893	0.1703	1,229	1,221	1,236	1,229	1,258	274	1,245.3	0.60%
1998-11-10	0	0.167	0.162	0.167	0.160	0.168	794,000	129,240	0.1628	1,221	1,185	1,221	1,170	1,229	109	1,190.5	4.37%
1998-11-09	0	0.160	0.157	0.160	0.160	0.170	6,000,000	974,590	0.1624	1,170	1,148	1,170	1,170	1,243	820	1,188.0	0.00%
1998-11-06	0	0.160	0.160	0.170	0.157	0.177	7,673,098	1,274,638	0.1661	1,170	1,170	1,243	1,148	1,295	1,049	1,215.0	-6.43%
1998-11-05	0	0.171	0.171	0.175	0.170	0.189	11,540,000	2,069,310	0.1793	1,251	1,251	1,280	1,243	1,382	1,578	1,311.5	-7.57%
1998-11-04	0	0.185	0.183	0.185	0.170	0.191	22,032,000	4,066,326	0.1846	1,353	1,338	1,353	1,243	1,397	3,012	1,349.9	8.82%
1998-11-03	0	0.170	0.168	0.170	0.155	0.170	28,236,000	4,596,576	0.1628	1,243	1,229	1,243	1,134	1,243	3,861	1,190.7	11.84%
1998-11-02	0	0.152	0.151	-	0.130	0.155	21,842,000	3,118,810	0.1428	1,112	1,104	-	950.8	1,134	2,986	1,044.4	17.83%
1998-10-30	0	0.129	0.128	0.133	0.127	0.140	5,058,000	666,548	0.1318	943.5	936.2	972.8	928.9	1,024	692	963.84	1.57%
1998-10-29	0	0.127	0.124	0.127	0.120	0.127	3,580,000	435,966	0.1218	928.9	906.9	928.9	877.7	928.9	489	890.68	2.42%
1998-10-27	0	0.124	0.120	0.124	0.120	0.125	1,630,000	198,120	0.1215	906.9	877.7	906.9	877.7	914.2	223	888.99	5.08%
1998-10-26	0	0.118	0.118	0.125	0.117	0.126	1,700,000	203,876	0.1199	863.1	863.1	914.2	855.7	921.6	232	877.14	-6.35%
1998-10-23	0	0.126	0.126	0.129	0.120	0.126	1,664,000	205,826	0.1237	921.6	921.6	943.5	877.7	921.6	228	904.69	-3.08%
1998-10-22	0	0.130	0.127	0.130	0.125	0.138	4,428,000	571,632	0.1291	950.8	928.9	950.8	914.2	1,009	605	944.20	0.00%
1998-10-21	0	0.130	0.124	0.130	0.127	0.148	13,816,000	1,939,540	0.1404	950.8	906.9	950.8	928.9	1,082	1,889	1,026.8	-4.41%
1998-10-20	0	0.136	0.136	0.138	0.117	0.145	11,970,000	1,587,462	0.1326	994.7	994.7	1,009	855.7	1,061	1,637	969.98	19.30%
1998-10-19	0	0.114	0.110	0.114	0.098	0.114	6,678,000	703,030	0.1053	833.8	804.5	833.8	716.8	833.8	913	769.98	18.75%
1998-10-16	0	0.096	0.096	0.098	0.095	0.099	3,176,000	304,630	0.0959	702.1	702.1	716.8	694.8	724.1	434	701.53	3.23%
1998-10-15	0	0.093	0.091	0.095	0.093	0.097	1,690,000	160,730	0.0951	680.2	665.6	694.8	680.2	709.5	231	695.61	-2.11%
1998-10-14	0	0.095	0.094	0.097	0.094	0.095	3,450,000	325,500	0.0943	694.8	687.5	709.5	687.5	694.8	472	690.06	0.00%
1998-10-13	0	0.095	0.094	0.098	0.094	0.098	4,730,000	453,990	0.0960	694.8	687.5	716.8	687.5	716.8	647	702.00	2.15%
1998-10-12	0	0.093	0.093	0.095	0.091	0.098	1,530,000	143,290	0.0937	680.2	680.2	694.8	665.6	716.8	209	684.98	-1.06%
1998-10-09	0	0.094	0.093	0.094	0.091	0.100	3,736,000	357,032	0.0956	687.5	680.2	687.5	665.6	731.4	511	698.96	3.30%
1998-10-08	0	0.091	0.091	0.095	0.091	0.097	4,520,000	425,022	0.0940	665.6	665.6	694.8	665.6	709.5	618	687.74	4.60%
1998-10-07	0	0.087	0.085	0.090	0.083	0.087	720,000	61,940	0.0860	636.3	621.7	658.3	607.1	636.3	98	629.21	0.00%
1998-10-05	0	0.087	0.087	0.090	0.086	0.090	140,000	12,360	0.0883	636.3	636.3	658.3	629.0	658.3	19	645.72	-3.33%
1998-09-30	0	0.090	0.089	0.093	0.082	0.090	1,050,000	93,300	0.0889	658.3	650.9	680.2	599.7	658.3	144	649.90	-10.00%
1998-09-29	0	0.100	0.095	0.100	0.099	0.100	1,154,000	115,000	0.0997	731.4	694.8	731.4	724.1	731.4	158	728.86	5.26%
1998-09-28	0	0.095	0.090	0.095	0.095	0.097	516,000	49,740	0.0964	694.8	658.3	694.8	694.8	709.5	71	705.03	-2.06%
1998-09-25	0	0.097	0.097	0.100	0.097	0.100	80,000	7,820	0.0978	709.5	709.5	731.4	709.5	731.4	11	714.94	-3.00%
1998-09-24	0	0.100	0.097	0.100	0.095	0.100	1,660,000	162,890	0.0981	731.4	709.5	731.4	694.8	731.4	227	717.70	3.09%
1998-09-23	0	0.097	0.097	0.101	0.095	0.100	1,960,000	192,650	0.0983	709.5	709.5	738.7	694.8	731.4	268	718.90	-3.00%
1998-09-22	0	0.100	0.100	0.102	0.100	0.102	532,000	54,000	0.1015	731.4	731.4	746.0	731.4	746.0	73	742.40	0.00%
1998-09-21	0	0.100	0.092	0.100	0.100	0.100	20,000	2,000	0.1000	731.4	672.9	731.4	731.4	731.4	3	731.40	0.00%
1998-09-18	0	0.100	0.098	0.100	0.097	0.100	640,000	63,880	0.0998	731.4	716.8	731.4	709.5	731.4	88	730.03	-3.85%
1998-09-17	0	0.104	0.101	0.104	0.100	0.104	430,000	43,990	0.1023	760.7	738.7	760.7	731.4	760.7	59	748.24	4.00%
1998-09-16	0	0.100	0.100	0.103	0.100	0.104	2,590,000	263,210	0.1016	731.4	731.4	753.3	731.4	760.7	354	743.29	0.00%
1998-09-15	0	0.100	0.100	0.103	0.100	0.104	2,240,000	229,460	0.1024	731.4	731.4	753.3	731.4	760.7	306	749.23	0.00%
1998-09-14	0	0.100	0.100	0.102	0.100	0.102	2,362,100	236,807	0.1003	731.4	731.4	746.0	731.4	746.0	323	733.25	-0.99%
1998-09-11	0	0.101	0.099	0.101	0.101	0.105	850,000	88,116	0.1037	738.7	724.1	738.7	738.7	768.0	116	758.21	-3.81%
1998-09-10	0	0.105	0.101	0.105	0.101	0.105	2,180,000	223,780	0.1027	768.0	738.7	768.0	738.7	768.0	298	750.79	0.96%
1998-09-09	0	0.104	0.103	0.104	0.101	0.107	1,808,000	188,866	0.1045	760.7	753.3	760.7	738.7	782.6	247	764.03	2.97%
1998-09-08	0	0.101	0.101	0.112	0.101	0.118	1,438,000	161,556	0.1123	738.7	738.7	819.2	738.7	863.1	197	821.71	-12.17%
1998-09-07	0	0.115	0.115	-	0.092	0.111	4,042,000	411,856	0.1019	841.1	841.1	-	672.9	811.9	553	745.25	19.79%
1998-09-04	0	0.096	0.095	0.100	0.088	0.100	5,452,000	483,776	0.0887	702.1	694.8	731.4	643.6	731.4	745	649.00	10.34%
1998-09-03	0	0.087	0.087	0.090	0.087	0.088	830,000	72,710	0.0876	636.3	636.3	658.3	636.3	643.6	113	640.72	1.16%
1998-09-02	0	0.086	0.085	0.087	0.085	0.086	1,316,000	112,110	0.0852	629.0	621.7	636.3	621.7	629.0	180	623.08	-2.27%
1998-09-01	0	0.088	0.085	0.089	0.085	0.089	646,000	56,010	0.0867	643.6	621.7	650.9	621.7	650.9	88	634.14	-1.12%
1998-08-31	0	0.089	0.089	0.090	0.087	0.095	1,350,000	119,872	0.0888	650.9	650.9	658.3	636.3	694.8	185	649.44	-1.11%
1998-08-28	0	0.090	0.090	0.098	0.090	0.094	800,000	73,100	0.0914	658.3	658.3	716.8	658.3	687.5	109	668.32	-8.16%
1998-08-27	0	0.098	0.098	0.100	0.098	0.100	1,680,000	167,440	0.0997	716.8	716.8	731.4	716.8	731.4	230	728.96	0.00%
1998-08-26	0	0.098	0.097	0.100	0.097	0.098	496,000	48,212	0.0972	716.8	709.5	731.4	709.5	716.8	68	710.93	0.00%
1998-08-25	0	0.098	0.097	0.100	0.097	0.098	450,000	43,890	0.0975	716.8	709.5	731.4	709.5	716.8	62	713.36	1.03%
1998-08-24	0	0.097	0.097	0.100	0.097	0.098	320,000	31,260	0.0977	709.5	709.5	731.4	709.5	716.8	44	714.48	-1.02%
1998-08-21	0	0.098	0.098	0.100	0.098	0.100	840,000	82,460	0.0982	716.8	716.8	731.4	716.8	731.4	115	717.99	-2.00%
1998-08-20	0	0.100	0.100	0.102	0.098	0.102	2,814,000	280,324	0.0996	731.4	731.4	746.0	716.8	746.0	385	728.60	0.00%
1998-08-19	0	0.100	0.100	0.102	0.100	0.100	938,000	93,800	0.1000	731.4	731.4	746.0	731.4	731.4	128	731.40	0.00%
1998-08-18	0	0.100	0.100	0.101	0.100	0.102	3,850,000	386,200	0.1003	731.4	731.4	738.7	731.4	746.0	526	733.68	-0.99%
1998-08-14	0	0.101	0.101	0.102	0.100	0.101	3,572,000	358,990	0.1005	738.7	738.7	746.0	731.4	738.7	488	735.06	1.00%
1998-08-13	0	0.100	0.100	0.101	0.100	0.101	4,590,000	459,400	0.1001	731.4	731.4	738.7	731.4	738.7	628	732.04	-0.99%
1998-08-12	0	0.101	0.101	0.102	0.100	0.102	1,614,000	162,840	0.1009	738.7	738.7	746.0	731.4	746.0	221	737.92	0.00%
1998-08-11	0	0.101	0.100	0.102	0.100	0.101	2,476,000	248,452	0.1003	738.7	731.4	746.0	731.4	738.7	339	733.92	0.00%
1998-08-10	0	0.101	0.100	0.101	0.100	0.102	1,564,000	157,212	0.1005	738.7	731.4	738.7	731.4	746.0	214	735.20	-0.98%
1998-08-07	0	0.102	0.100	0.102	0.100	0.102	2,854,000	287,708	0.1008	746.0	731.4	746.0	731.4	746.0	390	737.31	2.00%
1998-08-06	0	0.100	0.100	0.103	0.096	0.106	4,250,000	424,000	0.0998	731.4	731.4	753.3	702.1	775.3	581	729.68	6.38%
1998-08-05	0	0.094	0.091	0.095	0.090	0.095	2,280,000	209,964	0.0921	687.5	665.6	694.8	658.3	694.8	312	673.54	0.00%
1998-08-04	0	0.094	0.094	0.099	0.092	0.092	100,000	9,200	0.0920	687.5	687.5	724.1	672.9	672.9	14	672.89	-2.08%
1998-08-03	0	0.096	0.093	0.096	0.090	0.096	3,660,000	333,840	0.0912	702.1	680.2	702.1	658.3	702.1	500	667.13	-1.03%
1998-07-31	0	0.097	0.095	0.098	0.095	0.097	1,230,000	117,550	0.0956	709.5	694.8	716.8	694.8	709.5	168	698.99	-1.02%
1998-07-30	0	0.098	0.097	0.099	0.093	0.099	1,450,000	139,800	0.0964	716.8	709.5	724.1	680.2	724.1	198	705.17	2.08%
1998-07-29	0	0.096	0.095	0.096	0.094	0.096	1,290,000	123,220	0.0955	702.1	694.8	702.1	687.5	702.1	176	698.63	2.13%
1998-07-28	0	0.094	0.094	0.098	0.094	0.100	1,436,000	136,784	0.0953	687.5	687.5	716.8	687.5	731.4	196	696.68	-1.05%
1998-07-27	0	0.095	0.095	0.101	0.094	0.103	2,906,000	283,898	0.0977	694.8	694.8	738.7	687.5	753.3	397	714.53	-5.00%
1998-07-24	0	0.100	0.093	0.101	0.086	0.100	2,200,000	197,040	0.0896	731.4	680.2	738.7	629.0	731.4	301	655.07	7.53%
1998-07-23	0	0.093	0.093	0.098	0.092	0.100	3,880,000	365,570	0.0942	680.2	680.2	716.8	672.9	731.4	530	689.12	-9.71%
1998-07-22	0	0.103	0.103	0.110	0.103	0.115	6,000,000	666,460	0.1111	753.3	753.3	804.5	753.3	841.1	820	812.41	-11.97%
1998-07-21	0	0.117	0.117	0.120	0.117	0.117	100,000	11,700	0.1170	855.7	855.7	877.7	855.7	855.7	14	855.74	-2.50%
1998-07-20	0	0.120	0.116	0.120	0.120	0.120	1,066,000	127,920	0.1200	877.7	848.4	877.7	877.7	877.7	146	877.68	0.00%
1998-07-17	0	0.120	0.120	0.121	0.120	0.121	810,000	97,560	0.1204	877.7	877.7	885.0	877.7	885.0	111	880.93	0.00%
1998-07-16	0	0.120	0.120	0.130	0.120	0.124	200,000	24,384	0.1219	877.7	877.7	950.8	877.7	906.9	27	891.72	-2.44%
1998-07-15	0	0.123	0.120	0.123	0.122	0.128	2,406,000	299,510	0.1245	899.6	877.7	899.6	892.3	936.2	329	910.48	-3.91%
1998-07-14	0	0.128	0.121	0.128	0.123	0.128	2,360,791	294,979	0.1249	936.2	885.0	936.2	899.6	936.2	323	913.88	6.67%
1998-07-13	0	0.120	0.119	0.123	0.117	0.121	910,000	108,270	0.1190	877.7	870.4	899.6	855.7	885.0	124	870.20	-2.44%
1998-07-10	0	0.123	0.123	0.130	0.123	0.125	2,228,000	275,464	0.1236	899.6	899.6	950.8	899.6	914.2	305	904.28	-0.81%
1998-07-09	0	0.124	0.124	0.127	0.124	0.128	1,840,000	232,410	0.1263	906.9	906.9	928.9	906.9	936.2	252	923.83	-1.59%
1998-07-08	0	0.126	0.125	0.128	0.120	0.126	1,232,000	152,680	0.1239	921.6	914.2	936.2	877.7	921.6	168	906.41	1.61%
1998-07-07	0	0.124	0.119	0.125	0.119	0.124	2,920,000	353,310	0.1210	906.9	870.4	914.2	870.4	906.9	399	884.97	2.48%
1998-07-06	0	0.121	0.120	0.125	0.121	0.124	1,930,000	236,980	0.1228	885.0	877.7	914.2	885.0	906.9	264	898.07	-2.42%
1998-07-03	0	0.124	0.123	0.127	0.123	0.124	1,070,000	132,190	0.1235	906.9	899.6	928.9	899.6	906.9	146	903.58	0.00%
1998-07-02	0	0.124	0.124	0.125	0.124	0.131	3,316,000	417,510	0.1259	906.9	906.9	914.2	906.9	958.1	453	920.89	-1.59%
1998-06-30	0	0.126	0.126	0.128	0.126	0.127	1,100,000	138,800	0.1262	921.6	921.6	936.2	921.6	928.9	150	922.89	0.00%
1998-06-29	0	0.126	0.126	0.133	0.125	0.130	1,200,000	151,370	0.1261	921.6	921.6	972.8	914.2	950.8	164	922.60	-0.79%
1998-06-26	0	0.127	0.127	0.132	0.127	0.139	2,869,209	380,905	0.1328	928.9	928.9	965.4	928.9	1,017	392	970.98	-8.63%
1998-06-25	0	0.139	0.139	0.140	0.130	0.139	4,870,000	656,260	0.1348	1,017	1,017	1,024	950.8	1,017	666	985.60	6.92%
1998-06-24	0	0.130	0.127	0.133	0.123	0.130	3,602,000	451,760	0.1254	950.8	928.9	972.8	899.6	950.8	492	917.31	0.78%
1998-06-23	0	0.129	0.126	0.129	0.127	0.133	1,350,000	178,050	0.1319	943.5	921.6	943.5	928.9	972.8	185	964.63	-0.77%
1998-06-22	0	0.130	0.129	0.130	0.125	0.135	2,160,000	286,160	0.1325	950.8	943.5	950.8	914.2	987.4	295	968.97	-5.11%
1998-06-19	0	0.137	0.135	0.137	0.131	0.137	3,848,000	517,320	0.1344	1,002	987.4	1,002	958.1	1,002	526	983.28	-2.84%
1998-06-18	0	0.141	0.136	0.141	0.130	0.146	5,902,000	807,164	0.1368	1,031	994.7	1,031	950.8	1,068	807	1,000.3	12.80%
1998-06-17	0	0.125	0.124	0.126	0.116	0.128	8,178,000	1,006,594	0.1231	914.2	906.9	921.6	848.4	936.2	1,118	900.25	7.76%
1998-06-16	0	0.116	0.113	-	0.110	0.116	6,220,000	694,440	0.1116	848.4	826.5	-	804.5	848.4	850	816.58	1.75%
1998-06-15	0	0.114	0.115	0.122	0.114	0.123	1,430,000	168,100	0.1176	833.8	841.1	892.3	833.8	899.6	196	859.78	-8.80%
1998-06-12	0	0.125	0.122	0.125	0.116	0.127	2,710,000	327,510	0.1209	914.2	892.3	914.2	848.4	928.9	371	883.91	7.76%
1998-06-11	0	0.116	0.116	0.120	0.110	0.120	2,110,000	245,310	0.1163	848.4	848.4	877.7	804.5	877.7	288	850.33	-3.33%
1998-06-10	0	0.120	0.118	0.120	0.110	0.121	5,170,000	584,858	0.1131	877.7	863.1	877.7	804.5	885.0	707	827.40	-0.83%
1998-06-09	0	0.121	0.121	0.125	0.121	0.138	1,560,000	197,552	0.1266	885.0	885.0	914.2	885.0	1,009	213	926.21	-12.32%
1998-06-08	0	0.138	0.135	0.139	0.137	0.138	4,480,000	618,140	0.1380	1,009	987.4	1,017	1,002	1,009	613	1,009.2	0.00%
1998-06-05	0	0.138	0.136	0.138	0.136	0.140	3,190,000	438,090	0.1373	1,009	994.7	1,009	994.7	1,024	436	1,004.4	2.22%
1998-06-04	0	0.135	0.135	0.138	0.133	0.144	6,604,000	903,986	0.1369	987.4	987.4	1,009	972.8	1,053	903	1,001.2	-7.53%
1998-06-03	0	0.146	0.146	0.147	0.142	0.148	5,880,000	851,538	0.1448	1,068	1,068	1,075	1,039	1,082	804	1,059.2	2.82%
1998-06-02	0	0.142	0.142	0.144	0.142	0.146	6,136,000	878,892	0.1432	1,039	1,039	1,053	1,039	1,068	839	1,047.6	-1.39%
1998-06-01	0	0.144	0.143	0.144	0.142	0.146	6,896,000	992,864	0.1440	1,053	1,046	1,053	1,039	1,068	943	1,053.0	1.41%
1998-05-29	0	0.142	0.142	0.146	0.140	0.150	8,280,000	1,185,966	0.1432	1,039	1,039	1,068	1,024	1,097	1,132	1,047.6	-4.70%
1998-05-28	0	0.149	0.149	0.150	0.148	0.163	7,554,000	1,158,862	0.1534	1,090	1,090	1,097	1,082	1,192	1,033	1,122.0	-8.59%
1998-05-27	0	0.163	0.163	0.170	0.152	0.180	5,264,000	863,962	0.1641	1,192	1,192	1,243	1,112	1,317	720	1,200.4	-9.44%
1998-05-26	0	0.180	0.179	0.182	0.178	0.189	2,620,000	483,310	0.1845	1,317	1,309	1,331	1,302	1,382	358	1,349.2	-5.26%
1998-05-25	0	0.190	0.190	0.191	0.189	0.194	3,604,000	688,284	0.1910	1,390	1,390	1,397	1,382	1,419	493	1,396.8	-2.06%
1998-05-22	0	0.194	0.194	0.196	0.194	0.199	4,326,000	849,044	0.1963	1,419	1,419	1,434	1,419	1,455	591	1,435.5	-1.52%
1998-05-21	0	0.197	0.196	0.197	0.197	0.202	7,720,000	1,532,700	0.1985	1,441	1,434	1,441	1,441	1,477	1,056	1,452.1	-1.01%
1998-05-20	0	0.199	0.199	0.200	0.191	0.200	13,280,000	2,610,480	0.1966	1,455	1,455	1,463	1,397	1,463	1,816	1,437.7	1.53%
1998-05-19	0	0.196	0.196	0.197	0.190	0.203	8,480,000	1,675,870	0.1976	1,434	1,434	1,441	1,390	1,485	1,159	1,445.4	0.00%
1998-05-18	0	0.196	0.196	0.199	0.193	0.209	34,100,000	6,900,620	0.2024	1,434	1,434	1,455	1,412	1,529	4,662	1,480.1	1.55%
1998-05-15	0	0.193	0.192	0.194	0.180	0.200	16,796,000	3,136,210	0.1867	1,412	1,404	1,419	1,317	1,463	2,296	1,365.7	8.43%
1998-05-14	0	0.178	0.178	0.182	0.173	0.184	8,514,000	1,516,022	0.1781	1,302	1,302	1,331	1,265	1,346	1,164	1,302.3	1.71%
1998-05-13	0	0.175	0.175	0.176	0.162	0.185	13,456,000	2,325,554	0.1728	1,280	1,280	1,287	1,185	1,353	1,840	1,264.1	-5.41%
1998-05-12	0	0.185	0.185	0.186	0.184	0.205	26,850,000	5,268,118	0.1962	1,353	1,353	1,360	1,346	1,499	3,671	1,435.0	-8.42%
1998-05-11	0	0.202	0.202	0.203	0.198	0.207	10,592,800	2,142,588	0.2023	1,477	1,477	1,485	1,448	1,514	1,448	1,479.4	-1.46%
1998-05-08	0	0.205	0.204	0.206	0.200	0.215	14,342,000	2,961,316	0.2065	1,499	1,492	1,507	1,463	1,573	1,961	1,510.2	-2.38%
1998-05-07	0	0.210	0.208	0.210	0.208	0.220	10,018,000	2,117,866	0.2114	1,536	1,521	1,536	1,521	1,609	1,370	1,546.2	-4.55%
1998-05-06	0	0.220	0.219	0.220	0.212	0.227	15,150,000	3,327,446	0.2196	1,609	1,602	1,609	1,551	1,660	2,071	1,606.4	0.00%
1998-05-05	0	0.220	0.219	0.222	0.212	0.249	19,240,000	4,460,440	0.2318	1,609	1,602	1,624	1,551	1,821	2,631	1,695.6	-9.84%
1998-05-04	0	0.244	0.244	0.247	0.244	0.275	19,990,000	5,016,570	0.2510	1,785	1,785	1,807	1,785	2,011	2,733	1,835.5	-11.27%
1998-05-01	0	0.275	0.275	0.280	0.275	0.290	7,252,000	2,049,020	0.2825	2,011	2,011	2,048	2,011	2,121	992	2,066.5	-1.79%
1998-04-30	0	0.280	0.280	0.285	0.280	0.290	6,494,000	1,841,640	0.2836	2,048	2,048	2,084	2,048	2,121	888	2,074.2	-3.45%
1998-04-29	0	0.290	0.290	0.295	0.285	0.300	13,072,000	3,839,280	0.2937	2,121	2,121	2,158	2,084	2,194	1,787	2,148.1	-1.69%
1998-04-28	0	0.295	0.290	0.300	0.260	0.300	12,190,000	3,541,850	0.2906	2,158	2,121	2,194	1,902	2,194	1,667	2,125.1	-3.28%
1998-04-27	0	0.305	0.295	0.305	0.295	0.320	14,562,000	4,405,290	0.3025	2,231	2,158	2,231	2,158	2,340	1,991	2,212.6	-3.17%
1998-04-24	0	0.315	0.315	0.320	0.310	0.320	11,382,000	3,598,660	0.3162	2,304	2,304	2,340	2,267	2,340	1,556	2,312.5	0.00%
1998-04-23	0	0.315	0.310	0.315	0.310	0.325	20,790,000	6,531,950	0.3142	2,304	2,267	2,304	2,267	2,377	2,842	2,298.0	-3.08%
1998-04-22	0	0.325	0.320	0.325	0.325	0.335	14,348,000	4,730,100	0.3297	2,377	2,340	2,377	2,377	2,450	1,962	2,411.2	-4.41%
1998-04-21	0	0.340	0.335	0.340	0.335	0.360	24,246,000	8,403,970	0.3466	2,487	2,450	2,487	2,450	2,633	3,315	2,535.1	-5.56%
1998-04-20	0	0.360	0.355	0.360	0.345	0.370	34,470,000	12,376,750	0.3591	2,633	2,596	2,633	2,523	2,706	4,713	2,626.1	2.86%
1998-04-17	0	0.350	0.345	0.350	0.335	0.360	23,356,000	8,121,540	0.3477	2,560	2,523	2,560	2,450	2,633	3,193	2,543.3	0.00%
1998-04-16	0	0.350	0.340	0.350	0.335	0.360	19,530,000	6,743,080	0.3453	2,560	2,487	2,560	2,450	2,633	2,670	2,525.3	-2.78%
1998-04-15	0	0.360	0.355	0.360	0.330	0.360	22,532,000	7,864,370	0.3490	2,633	2,596	2,633	2,414	2,633	3,081	2,552.8	7.46%
1998-04-14	0	0.335	0.335	0.340	0.335	0.345	13,150,000	4,442,350	0.3378	2,450	2,450	2,487	2,450	2,523	1,798	2,470.8	-1.47%
1998-04-09	0	0.340	0.330	0.340	0.325	0.355	14,580,000	4,962,130	0.3403	2,487	2,414	2,487	2,377	2,596	1,993	2,489.2	3.03%
1998-04-08	0	0.330	0.325	0.335	0.330	0.335	7,160,000	2,365,650	0.3304	2,414	2,377	2,450	2,414	2,450	979	2,416.5	0.00%
1998-04-07	0	0.330	0.325	0.330	0.320	0.340	5,340,000	1,759,950	0.3296	2,414	2,377	2,414	2,340	2,487	730	2,410.5	1.54%
1998-04-03	0	0.325	0.325	0.330	0.320	0.335	13,116,000	4,267,580	0.3254	2,377	2,377	2,414	2,340	2,450	1,793	2,379.8	-2.99%
1998-04-02	0	0.335	0.335	0.340	0.330	0.350	46,600,000	15,796,900	0.3390	2,450	2,450	2,487	2,414	2,560	6,371	2,479.4	0.00%
1998-04-01	0	0.335	0.330	0.335	0.320	0.335	9,048,000	2,945,840	0.3256	2,450	2,414	2,450	2,340	2,450	1,237	2,381.3	3.08%
1998-03-31	0	0.325	0.320	0.325	0.315	0.330	8,202,000	2,653,750	0.3235	2,377	2,340	2,377	2,304	2,414	1,121	2,366.4	1.56%
1998-03-30	0	0.320	0.320	0.325	0.315	0.345	16,790,000	5,473,050	0.3260	2,340	2,340	2,377	2,304	2,523	2,296	2,384.1	-5.88%
1998-03-27	0	0.340	0.340	0.345	0.335	0.360	19,396,000	6,684,730	0.3446	2,487	2,487	2,523	2,450	2,633	2,652	2,520.7	-1.45%
1998-03-26	0	0.345	0.345	0.350	0.345	0.370	33,072,000	11,731,790	0.3547	2,523	2,523	2,560	2,523	2,706	4,522	2,594.5	-5.48%
1998-03-25	0	0.365	0.365	0.370	0.360	0.385	120,278,000	44,807,120	0.3725	2,670	2,670	2,706	2,633	2,816	16,445	2,724.7	2.82%
1998-03-24	0	0.355	0.355	0.360	0.320	0.360	90,646,000	31,086,310	0.3429	2,596	2,596	2,633	2,340	2,633	12,394	2,508.3	12.70%
1998-03-23	0	0.315	0.315	0.320	0.315	0.325	10,252,000	3,261,210	0.3181	2,304	2,304	2,340	2,304	2,377	1,402	2,326.6	0.00%
1998-03-20	0	0.315	0.310	0.315	0.315	0.340	13,856,000	4,477,500	0.3231	2,304	2,267	2,304	2,304	2,487	1,894	2,363.5	-4.55%
1998-03-19	0	0.330	0.330	0.335	0.315	0.335	34,700,000	11,428,810	0.3294	2,414	2,414	2,450	2,304	2,450	4,744	2,408.9	4.76%
1998-03-18	0	0.315	0.315	0.320	0.310	0.315	11,358,000	3,548,570	0.3124	2,304	2,304	2,340	2,267	2,304	1,553	2,285.1	1.61%
1998-03-17	0	0.310	0.310	0.315	0.310	0.330	12,852,000	4,078,830	0.3174	2,267	2,267	2,304	2,267	2,414	1,757	2,321.2	-3.12%
1998-03-16	0	0.320	0.315	0.320	0.300	0.335	24,508,000	7,947,200	0.3243	2,340	2,304	2,340	2,194	2,450	3,351	2,371.7	1.59%
1998-03-13	0	0.315	0.310	0.315	0.305	0.330	27,186,800	8,593,406	0.3161	2,304	2,267	2,304	2,231	2,414	3,717	2,311.9	-1.56%
1998-03-12	0	0.320	0.315	0.320	0.310	0.350	22,270,000	7,202,930	0.3234	2,340	2,304	2,340	2,267	2,560	3,045	2,365.6	-5.88%
1998-03-11	0	0.340	0.340	0.345	0.340	0.360	20,074,000	6,933,250	0.3454	2,487	2,487	2,523	2,487	2,633	2,745	2,526.1	-2.86%
1998-03-10	0	0.350	0.345	0.350	0.350	0.360	12,674,000	4,471,340	0.3528	2,560	2,523	2,560	2,560	2,633	1,733	2,580.3	0.00%
1998-03-09	0	0.350	0.350	0.355	0.350	0.360	18,884,001	6,674,410	0.3534	2,560	2,560	2,596	2,560	2,633	2,582	2,585.1	-2.78%
1998-03-06	0	0.360	0.355	0.360	0.325	0.365	35,536,000	12,671,810	0.3566	2,633	2,596	2,633	2,377	2,670	4,859	2,608.1	4.35%
1998-03-05	0	0.345	0.345	0.350	0.345	0.385	54,338,000	20,231,400	0.3723	2,523	2,523	2,560	2,523	2,816	7,429	2,723.2	-10.39%
1998-03-04	0	0.385	0.385	0.390	0.385	0.405	42,500,000	16,635,100	0.3914	2,816	2,816	2,852	2,816	2,962	5,811	2,862.8	-3.75%
1998-03-03	0	0.400	0.395	0.400	0.395	0.410	36,178,000	14,551,490	0.4022	2,926	2,889	2,926	2,889	2,999	4,946	2,941.8	0.00%
1998-03-02	0	0.400	0.400	0.405	0.400	0.430	106,634,000	44,496,410	0.4173	2,926	2,926	2,962	2,926	3,145	14,579	3,052.0	1.27%
1998-02-27	0	0.395	0.395	0.400	0.390	0.410	36,464,000	14,565,520	0.3994	2,889	2,889	2,926	2,852	2,999	4,986	2,921.6	-1.25%
1998-02-26	0	0.400	0.400	0.405	0.395	0.425	54,286,000	22,359,940	0.4119	2,926	2,926	2,962	2,889	3,108	7,422	3,012.6	-3.61%
1998-02-25	0	0.415	0.410	0.415	0.400	0.425	69,754,400	28,886,864	0.4141	3,035	2,999	3,035	2,926	3,108	9,537	3,028.9	2.47%
1998-02-24	0	0.405	0.400	0.405	0.390	0.415	43,482,000	17,507,140	0.4026	2,962	2,926	2,962	2,852	3,035	5,945	2,944.8	1.25%
1998-02-23	0	0.400	0.395	0.400	0.395	0.425	63,170,000	25,950,590	0.4108	2,926	2,889	2,926	2,889	3,108	8,637	3,004.6	-1.23%
1998-02-20	0	0.405	0.405	0.410	0.375	0.420	106,296,000	43,305,190	0.4074	2,962	2,962	2,999	2,743	3,072	14,533	2,979.7	1.25%
1998-02-19	0	0.400	0.390	0.395	0.395	0.460	86,862,000	36,808,780	0.4238	2,926	2,852	2,889	2,889	3,364	11,876	3,099.4	-5.88%
1998-02-18	0	0.425	0.420	0.425	0.415	0.460	183,474,000	80,676,630	0.4397	3,108	3,072	3,108	3,035	3,364	25,085	3,216.1	1.19%
1998-02-17	0	0.420	0.420	0.425	0.370	0.445	285,834,000	118,790,270	0.4156	3,072	3,072	3,108	2,706	3,255	39,080	3,039.6	15.07%
1998-02-16	0	0.365	0.365	0.370	0.330	0.370	94,462,000	32,796,740	0.3472	2,670	2,670	2,706	2,414	2,706	12,915	2,539.4	-3.95%
1998-02-13	0	0.380	0.375	0.380	0.355	0.435	186,112,000	72,425,510	0.3892	2,779	2,743	2,779	2,596	3,182	25,446	2,846.2	-14.61%
1998-02-12	0	0.445	0.440	0.445	0.430	0.490	280,488,000	127,496,480	0.4546	3,255	3,218	3,255	3,145	3,584	38,350	3,324.6	-10.10%
1998-02-11	0	0.495	0.495	0.500	0.490	0.590	404,204,000	225,260,730	0.5573	3,620	3,620	3,657	3,584	4,315	55,265	4,076.0	-10.00%
1998-02-10	0	0.550	0.550	0.560	0.485	0.560	312,966,000	162,062,360	0.5178	4,023	4,023	4,096	3,547	4,096	42,790	3,787.4	12.24%
1998-02-09	0	0.490	0.485	0.490	0.435	0.510	231,970,400	110,682,546	0.4771	3,584	3,547	3,584	3,182	3,730	31,716	3,489.8	12.64%
1998-02-06	0	0.435	0.435	0.440	0.435	0.475	122,680,000	55,613,580	0.4533	3,182	3,182	3,218	3,182	3,474	16,773	3,315.6	1.16%
1998-02-05	0	0.430	0.425	0.430	0.415	0.475	188,096,000	83,618,070	0.4445	3,145	3,108	3,145	3,035	3,474	25,717	3,251.4	3.61%
1998-02-04	0	0.415	0.415	0.420	0.285	0.490	352,557,396	141,253,913	0.4007	3,035	3,035	3,072	2,084	3,584	48,203	2,930.4	45.61%
1998-02-03	0	0.285	0.280	0.285	0.249	0.300	95,526,000	26,164,858	0.2739	2,084	2,048	2,084	1,821	2,194	13,061	2,003.3	14.92%
1998-02-02	0	0.248	0.248	0.250	0.248	0.280	48,994,000	12,599,676	0.2572	1,814	1,814	1,828	1,814	2,048	6,699	1,880.9	1.64%
1998-01-27	0	0.244	0.242	0.243	0.227	0.245	13,872,000	3,287,504	0.2370	1,785	1,770	1,777	1,660	1,792	1,897	1,733.3	9.42%
1998-01-26	0	0.223	0.223	0.224	0.217	0.240	24,112,000	5,457,254	0.2263	1,631	1,631	1,638	1,587	1,755	3,297	1,655.4	4.21%
1998-01-23	0	0.214	0.211	0.215	0.195	0.250	44,122,000	9,673,190	0.2192	1,565	1,543	1,573	1,426	1,828	6,033	1,603.5	-13.36%
1998-01-22	0	0.247	0.243	0.248	0.230	0.265	82,758,000	20,385,486	0.2463	1,807	1,777	1,814	1,682	1,938	11,315	1,801.6	-5.00%
1998-01-21	0	0.260	0.260	0.265	0.240	0.290	158,440,000	40,528,052	0.2558	1,902	1,902	1,938	1,755	2,121	21,663	1,870.9	24.40%
1998-01-20	0	0.209	0.209	0.210	0.110	0.390	344,234,000	85,143,596	0.2473	1,529	1,529	1,536	804.5	2,852	47,065	1,809.1	117.71%
1998-01-19	0	0.096	0.094	0.095	0.080	1.300	172,750,000	31,377,308	0.1816	702.1	687.5	694.8	585.1	9,508	23,619	1,328.5	-92.78%
1998-01-16	0	1.330	1.330	1.350	1.280	1.450	58,938,000	83,106,500	1.4101	9,728	9,728	9,874	9,362	10,605	8,058	10,313	-4.32%
1998-01-15	0	1.390	1.290	1.410	1.200	1.500	27,138,000	37,090,240	1.3667	10,166	9,435	10,313	8,777	10,971	3,710	9,996.2	-6.71%
1998-01-14	0	1.490	1.430	1.500	1.380	1.500	14,800,000	21,726,180	1.4680	10,898	10,459	10,971	10,093	10,971	2,024	10,737	-0.67%
1998-01-13	0	1.500	1.490	1.500	1.460	1.500	24,028,000	35,550,060	1.4795	10,971	10,898	10,971	10,678	10,971	3,285	10,821	0.00%
1998-01-12	0	1.500	1.490	1.500	1.470	1.530	14,069,758	20,935,041	1.4879	10,971	10,898	10,971	10,752	11,190	1,924	10,883	-3.23%
1998-01-09	0	1.550	1.520	1.550	1.500	1.550	26,517,581	40,171,421	1.5149	11,337	11,117	11,337	10,971	11,337	3,626	11,080	0.65%
1998-01-08	0	1.540	1.530	1.540	1.460	1.570	24,692,000	37,681,760	1.5261	11,264	11,190	11,264	10,678	11,483	3,376	11,162	-1.28%
1998-01-07	0	1.560	1.550	1.560	1.500	1.590	26,324,571	40,854,322	1.5519	11,410	11,337	11,410	10,971	11,629	3,599	11,351	-1.27%
1998-01-06	0	1.580	1.560	1.590	1.550	1.600	17,514,000	27,495,080	1.5699	11,556	11,410	11,629	11,337	11,702	2,395	11,482	-1.25%
1998-01-05	0	1.600	1.600	1.610	1.550	1.650	50,532,000	81,371,040	1.6103	11,702	11,702	11,776	11,337	12,068	6,909	11,778	-1.23%
1998-01-02	0	1.620	1.590	1.620	1.590	1.630	11,136,000	17,988,580	1.6154	11,849	11,629	11,849	11,629	11,922	1,523	11,815	0.62%
1997-12-31	0	1.610	1.600	1.610	1.590	1.620	2,086,000	3,344,400	1.6033	11,776	11,702	11,776	11,629	11,849	285	11,726	-1.23%
1997-12-30	0	1.630	1.620	1.630	1.600	1.630	12,154,000	19,688,380	1.6199	11,922	11,849	11,922	11,702	11,922	1,662	11,848	0.00%
1997-12-29	0	1.630	1.620	1.630	1.610	1.650	14,226,000	23,147,080	1.6271	11,922	11,849	11,922	11,776	12,068	1,945	11,901	1.87%
1997-12-24	0	1.600	1.590	1.600	1.560	1.600	1,420,000	2,239,200	1.5769	11,702	11,629	11,702	11,410	11,702	194	11,533	1.91%
1997-12-23	0	1.570	1.550	1.570	1.520	1.570	17,672,000	27,194,440	1.5388	11,483	11,337	11,483	11,117	11,483	2,416	11,255	1.29%
1997-12-22	0	1.550	1.540	1.550	1.470	1.550	23,125,000	34,932,500	1.5106	11,337	11,264	11,337	10,752	11,337	3,162	11,048	2.65%
1997-12-19	0	1.510	1.500	1.530	1.490	1.560	7,269,000	11,194,570	1.5400	11,044	10,971	11,190	10,898	11,410	994	11,264	-3.82%
1997-12-18	0	1.570	1.570	1.580	1.480	1.590	24,682,000	37,956,380	1.5378	11,483	11,483	11,556	10,825	11,629	3,375	11,248	-1.26%
1997-12-17	0	1.590	1.590	1.600	1.590	1.630	11,890,000	19,013,700	1.5991	11,629	11,629	11,702	11,629	11,922	1,626	11,696	-3.05%
1997-12-16	0	1.640	1.630	1.640	1.580	1.670	7,736,000	12,573,160	1.6253	11,995	11,922	11,995	11,556	12,214	1,058	11,887	-1.80%
1997-12-15	0	1.670	1.640	1.670	1.650	1.700	13,008,000	21,879,400	1.6820	12,214	11,995	12,214	12,068	12,434	1,779	12,302	-1.76%
1997-12-12	0	1.700	1.690	1.700	1.670	1.700	2,670,000	4,501,300	1.6859	12,434	12,361	12,434	12,214	12,434	365	12,331	-0.58%
1997-12-11	0	1.710	1.690	1.710	1.680	1.710	2,230,000	3,762,120	1.6870	12,507	12,361	12,507	12,287	12,507	305	12,339	0.59%
1997-12-10	0	1.700	1.690	1.700	1.690	1.700	2,389,000	4,040,420	1.6913	12,434	12,361	12,434	12,361	12,434	327	12,370	-0.58%
1997-12-09	0	1.710	1.700	1.710	1.680	1.710	3,043,000	5,158,970	1.6954	12,507	12,434	12,507	12,287	12,507	416	12,400	0.59%
1997-12-08	0	1.700	1.690	1.700	1.700	1.730	1,492,000	2,556,100	1.7132	12,434	12,361	12,434	12,434	12,653	204	12,530	-1.16%
1997-12-05	0	1.720	1.710	1.720	1.710	1.730	1,934,000	3,315,640	1.7144	12,580	12,507	12,580	12,507	12,653	264	12,539	0.00%
1997-12-04	0	1.720	1.710	1.720	1.700	1.720	4,222,000	7,219,060	1.7099	12,580	12,507	12,580	12,434	12,580	577	12,506	0.00%
1997-12-03	0	1.720	1.700	1.710	1.700	1.740	4,024,000	6,903,100	1.7155	12,580	12,434	12,507	12,434	12,726	550	12,547	-1.71%
1997-12-02	0	1.750	1.740	1.750	1.720	1.750	3,652,000	6,330,400	1.7334	12,799	12,726	12,799	12,580	12,799	499	12,678	0.00%
1997-12-01	0	1.750	1.740	1.750	1.710	1.750	8,054,000	13,868,840	1.7220	12,799	12,726	12,799	12,507	12,799	1,101	12,595	0.57%
1997-11-28	0	1.740	1.730	1.740	1.730	1.750	3,694,000	6,401,760	1.7330	12,726	12,653	12,726	12,653	12,799	505	12,675	-1.14%
1997-11-27	0	1.760	1.750	1.760	1.720	1.760	1,734,000	3,017,800	1.7404	12,873	12,799	12,873	12,580	12,873	237	12,729	0.57%
1997-11-26	0	1.750	1.750	1.760	1.730	1.780	4,176,000	7,313,500	1.7513	12,799	12,799	12,873	12,653	13,019	571	12,809	-1.69%
1997-11-25	0	1.780	1.770	1.780	1.740	1.780	2,480,000	4,354,960	1.7560	13,019	12,946	13,019	12,726	13,019	339	12,844	0.00%
1997-11-24	0	1.780	1.770	1.780	1.760	1.800	4,428,000	7,812,280	1.7643	13,019	12,946	13,019	12,873	13,165	605	12,904	-1.11%
1997-11-21	0	1.800	1.790	1.800	1.740	1.800	8,760,000	15,400,020	1.7580	13,165	13,092	13,165	12,726	13,165	1,198	12,858	1.12%
1997-11-20	0	1.780	1.770	1.780	1.740	1.780	6,528,000	11,435,280	1.7517	13,019	12,946	13,019	12,726	13,019	893	12,812	0.00%
1997-11-19	0	1.780	1.770	1.780	1.740	1.780	12,630,000	22,150,180	1.7538	13,019	12,946	13,019	12,726	13,019	1,727	12,827	0.00%
1997-11-18	0	1.780	1.750	1.780	1.720	1.780	13,988,000	24,398,640	1.7443	13,019	12,799	13,019	12,580	13,019	1,913	12,757	1.71%
1997-11-17	0	1.750	1.730	1.750	1.680	1.750	14,302,000	24,355,280	1.7029	12,799	12,653	12,799	12,287	12,799	1,955	12,455	2.94%
1997-11-14	0	1.700	1.690	1.700	1.620	1.700	8,892,000	14,618,320	1.6440	12,434	12,361	12,434	11,849	12,434	1,216	12,024	2.41%
1997-11-13	0	1.660	1.630	1.660	1.590	1.660	8,218,000	13,289,980	1.6172	12,141	11,922	12,141	11,629	12,141	1,124	11,828	0.61%
1997-11-12	0	1.650	1.640	1.650	1.610	1.650	8,572,000	13,892,980	1.6207	12,068	11,995	12,068	11,776	12,068	1,172	11,854	0.00%
1997-11-11	0	1.650	1.640	1.650	1.600	1.650	6,064,000	9,790,400	1.6145	12,068	11,995	12,068	11,702	12,068	829	11,809	0.61%
1997-11-10	0	1.640	1.630	1.640	1.600	1.640	2,206,000	3,592,540	1.6285	11,995	11,922	11,995	11,702	11,995	302	11,911	0.61%
1997-11-07	0	1.630	1.610	1.630	1.610	1.650	9,088,000	14,735,500	1.6214	11,922	11,776	11,922	11,776	12,068	1,243	11,859	-1.21%
1997-11-06	0	1.650	1.620	1.650	1.600	1.650	10,010,000	16,315,550	1.6299	12,068	11,849	12,068	11,702	12,068	1,369	11,921	0.61%
1997-11-05	0	1.640	1.630	1.640	1.580	1.640	9,248,000	14,836,740	1.6043	11,995	11,922	11,995	11,556	11,995	1,264	11,734	0.61%
1997-11-04	0	1.630	1.620	1.630	1.520	1.640	11,268,000	18,074,540	1.6041	11,922	11,849	11,922	11,117	11,995	1,541	11,732	4.49%
1997-11-03	0	1.560	1.540	1.560	1.510	1.580	4,074,000	6,347,020	1.5579	11,410	11,264	11,410	11,044	11,556	557	11,395	-0.64%
1997-10-31	0	1.570	1.560	1.570	1.530	1.600	12,427,500	19,500,430	1.5691	11,483	11,410	11,483	11,190	11,702	1,699	11,477	-1.87%
1997-10-30	0	1.600	1.620	1.630	1.500	1.630	5,424,000	8,577,700	1.5814	11,702	11,849	11,922	10,971	11,922	742	11,567	0.00%
1997-10-29	0	1.600	1.590	1.600	1.200	1.620	22,666,000	34,925,680	1.5409	11,702	11,629	11,702	8,777	11,849	3,099	11,270	17.65%
1997-10-28	0	1.360	1.360	1.410	1.260	1.710	2,090,000	2,755,940	1.3186	9,947	9,947	10,313	9,216	12,507	286	9,644.5	-20.00%
1997-10-27	0	1.700	1.650	1.700	1.640	1.750	6,196,000	10,498,000	1.6943	12,434	12,068	12,434	11,995	12,799	847	12,392	-1.73%
1997-10-24	0	1.730	1.720	1.730	1.580	1.730	9,352,000	15,737,140	1.6828	12,653	12,580	12,653	11,556	12,653	1,279	12,308	2.98%
1997-10-23	0	1.680	1.680	1.700	1.600	1.860	9,774,000	17,416,920	1.7820	12,287	12,287	12,434	11,702	13,604	1,336	13,033	-9.68%
1997-10-22	0	1.860	1.850	1.860	1.830	1.900	7,216,500	13,582,315	1.8821	13,604	13,531	13,604	13,385	13,897	987	13,766	-1.59%
1997-10-21	0	1.890	1.880	1.890	1.850	1.900	9,948,000	18,681,760	1.8779	13,823	13,750	13,823	13,531	13,897	1,360	13,735	-0.53%
1997-10-20	0	1.900	1.890	1.900	1.870	1.900	2,698,000	5,096,480	1.8890	13,897	13,823	13,897	13,677	13,897	369	13,816	0.00%
1997-10-17	0	1.900	1.890	1.900	1.870	1.900	8,340,000	15,737,620	1.8870	13,897	13,823	13,897	13,677	13,897	1,140	13,802	0.53%
1997-10-16	0	1.890	1.860	1.890	1.840	1.910	15,790,000	29,831,600	1.8893	13,823	13,604	13,823	13,458	13,970	2,159	13,818	-0.53%
1997-10-15	0	1.900	1.890	1.900	1.870	1.940	22,469,200	43,115,692	1.9189	13,897	13,823	13,897	13,677	14,189	3,072	14,035	-2.06%
1997-10-14	0	1.940	1.930	1.940	1.910	1.940	12,292,000	23,784,040	1.9349	14,189	14,116	14,189	13,970	14,189	1,681	14,152	0.00%
1997-10-13	0	1.940	1.930	1.940	1.900	1.970	25,780,000	50,683,260	1.9660	14,189	14,116	14,189	13,897	14,409	3,525	14,379	-1.52%
1997-10-09	0	1.970	1.960	1.970	1.950	2.000	12,174,000	24,108,970	1.9804	14,409	14,335	14,409	14,262	14,628	1,664	14,484	-1.01%
1997-10-08	0	1.990	1.970	2.000	1.970	2.000	11,976,000	23,772,840	1.9850	14,555	14,409	14,628	14,409	14,628	1,637	14,519	-0.50%
1997-10-07	0	2.000	1.990	2.000	1.980	2.025	13,664,000	27,163,480	1.9880	14,628	14,555	14,628	14,482	14,811	1,868	14,540	0.00%
1997-10-06	0	2.000	1.970	2.000	1.960	2.025	27,316,000	53,576,640	1.9614	14,628	14,409	14,628	14,335	14,811	3,735	14,345	0.00%
1997-10-03	0	2.000	2.000	2.025	2.000	2.125	17,018,000	34,244,600	2.0123	14,628	14,628	14,811	14,628	15,542	2,327	14,718	0.00%
1997-09-30	0	2.000	1.990	2.000	1.940	2.000	18,234,000	35,696,380	1.9577	14,628	14,555	14,628	14,189	14,628	2,493	14,318	2.04%
1997-09-29	0	1.960	1.950	1.960	1.900	1.970	15,882,000	31,062,660	1.9558	14,335	14,262	14,335	13,897	14,409	2,171	14,305	3.16%
1997-09-26	0	1.900	1.890	1.900	1.790	1.900	19,548,000	35,829,940	1.8329	13,897	13,823	13,897	13,092	13,897	2,673	13,406	6.15%
1997-09-25	0	1.790	1.750	1.790	1.730	1.870	15,882,400	28,540,960	1.7970	13,092	12,799	13,092	12,653	13,677	2,172	13,143	-0.56%
1997-09-24	0	1.800	-	1.800	1.770	1.950	12,636,000	23,119,800	1.8297	13,165	-	13,165	12,946	14,262	1,728	13,382	-7.22%
1997-09-23	0	1.940	1.880	1.940	1.900	1.970	5,430,000	10,441,200	1.9229	14,189	13,750	14,189	13,897	14,409	742	14,064	0.00%
1997-09-22	0	1.940	1.900	1.940	1.900	2.050	7,834,000	15,280,900	1.9506	14,189	13,897	14,189	13,897	14,994	1,071	14,267	-4.20%
1997-09-19	0	2.025	2.000	2.025	1.970	2.025	6,228,000	12,452,590	1.9995	14,811	14,628	14,811	14,409	14,811	852	14,624	1.25%
1997-09-18	0	2.000	1.990	2.000	1.960	2.075	25,610,000	50,735,310	1.9811	14,628	14,555	14,628	14,335	15,177	3,502	14,490	-3.61%
1997-09-16	0	2.075	2.050	2.075	2.025	2.075	6,890,400	14,185,942	2.0588	15,177	14,994	15,177	14,811	15,177	942	15,058	-1.19%
1997-09-15	0	2.100	2.075	2.100	2.050	2.150	4,152,000	8,621,900	2.0766	15,359	15,177	15,359	14,994	15,725	568	15,188	-2.33%
1997-09-12	0	2.150	2.125	2.150	2.025	2.150	17,854,000	37,001,300	2.0724	15,725	15,542	15,725	14,811	15,725	2,441	15,158	2.38%
1997-09-11	0	2.100	2.075	2.100	2.000	2.150	26,510,000	54,919,850	2.0717	15,359	15,177	15,359	14,628	15,725	3,625	15,152	2.44%
1997-09-10	0	2.050	2.025	2.050	1.950	2.050	25,030,200	49,984,360	1.9970	14,994	14,811	14,994	14,262	14,994	3,422	14,606	3.54%
1997-09-09	0	1.980	1.960	1.980	1.940	2.000	6,020,000	11,739,780	1.9501	14,482	14,335	14,482	14,189	14,628	823	14,263	-0.50%
1997-09-08	0	1.990	1.930	1.990	1.920	2.000	11,780,000	23,109,680	1.9618	14,555	14,116	14,555	14,043	14,628	1,611	14,348	0.00%
1997-09-05	0	1.990	1.970	1.990	1.900	2.000	11,860,000	23,227,800	1.9585	14,555	14,409	14,555	13,897	14,628	1,622	14,324	0.00%
1997-09-04	0	1.990	1.980	1.990	1.900	2.000	13,534,000	26,487,980	1.9571	14,555	14,482	14,555	13,897	14,628	1,850	14,315	-0.50%
1997-09-03	0	2.000	1.990	2.000	1.930	2.025	9,940,000	19,642,970	1.9762	14,628	14,555	14,628	14,116	14,811	1,359	14,454	0.00%
1997-09-02	0	2.000	1.990	2.000	1.950	2.200	16,918,000	34,906,270	2.0633	14,628	14,555	14,628	14,262	16,091	2,313	15,091	-8.05%
1997-09-01	0	2.175	2.150	2.175	2.125	2.225	14,704,000	31,878,500	2.1680	15,908	15,725	15,908	15,542	16,274	2,010	15,857	-1.14%
1997-08-29	0	2.200	2.175	2.200	2.125	2.250	13,302,000	29,290,350	2.2020	16,091	15,908	16,091	15,542	16,456	1,819	16,105	0.00%
1997-08-28	0	2.200	2.175	2.200	2.175	2.300	10,878,000	24,192,950	2.2240	16,091	15,908	16,091	15,908	16,822	1,487	16,266	-3.30%
1997-08-27	0	2.275	2.250	2.275	2.200	2.375	8,913,200	20,256,270	2.2726	16,639	16,456	16,639	16,091	17,371	1,219	16,622	1.11%
1997-08-26	0	2.250	2.250	2.275	2.250	2.275	10,382,000	23,556,700	2.2690	16,456	16,456	16,639	16,456	16,639	1,419	16,595	-2.17%
1997-08-25	0	2.300	2.275	2.300	2.250	2.350	6,880,000	15,786,550	2.2946	16,822	16,639	16,822	16,456	17,188	941	16,782	-1.08%
1997-08-22	0	2.325	2.275	2.325	2.275	2.325	9,100,000	20,916,600	2.2985	17,005	16,639	17,005	16,639	17,005	1,244	16,811	1.09%
1997-08-21	0	2.300	2.275	2.300	2.275	2.375	15,328,500	35,445,800	2.3124	16,822	16,639	16,822	16,639	17,371	2,096	16,913	-2.13%
1997-08-20	0	2.350	2.325	2.350	2.300	2.375	7,294,500	16,990,750	2.3293	17,188	17,005	17,188	16,822	17,371	997	17,036	0.00%
1997-08-19	0	2.350	2.325	2.350	2.325	2.425	10,942,000	25,704,750	2.3492	17,188	17,005	17,188	17,005	17,736	1,496	17,182	-3.09%
1997-08-15	0	2.425	2.400	2.425	2.300	2.425	10,396,000	24,439,750	2.3509	17,736	17,554	17,736	16,822	17,736	1,421	17,194	1.04%
1997-08-14	0	2.400	2.375	2.400	2.300	2.400	11,618,200	27,170,930	2.3387	17,554	17,371	17,554	16,822	17,554	1,588	17,105	0.00%
1997-08-13	0	2.400	2.400	2.425	2.375	2.475	6,808,000	16,480,650	2.4208	17,554	17,554	17,736	17,371	18,102	931	17,706	-3.03%
1997-08-12	0	2.475	2.450	2.475	2.450	2.525	11,734,000	29,049,150	2.4756	18,102	17,919	18,102	17,919	18,468	1,604	18,107	-1.98%
1997-08-11	0	2.525	2.500	2.525	2.500	2.550	13,062,000	32,747,750	2.5071	18,468	18,285	18,468	18,285	18,651	1,786	18,337	-0.98%
1997-08-08	0	2.550	2.525	2.550	2.475	2.600	42,923,200	109,153,380	2.5430	18,651	18,468	18,651	18,102	19,016	5,869	18,599	2.00%
1997-08-07	0	2.500	2.500	2.525	2.475	2.550	23,250,000	58,180,350	2.5024	18,285	18,285	18,468	18,102	18,651	3,179	18,302	-0.99%
1997-08-06	0	2.525	2.500	2.525	2.500	2.575	24,266,000	61,480,350	2.5336	18,468	18,285	18,468	18,285	18,834	3,318	18,531	-0.98%
1997-08-05	0	2.550	2.525	2.550	2.500	2.600	57,014,000	144,407,050	2.5328	18,651	18,468	18,651	18,285	19,016	7,795	18,525	0.99%
1997-08-04	0	2.525	2.500	2.525	2.300	2.550	61,876,000	150,679,250	2.4352	18,468	18,285	18,468	16,822	18,651	8,460	17,811	6.32%
1997-08-01	0	2.375	2.350	2.375	2.200	2.375	53,056,000	122,096,600	2.3013	17,371	17,188	17,371	16,091	17,371	7,254	16,832	6.74%
1997-07-31	0	2.225	2.200	2.225	2.200	2.275	14,920,000	33,199,650	2.2252	16,274	16,091	16,274	16,091	16,639	2,040	16,275	-2.20%
1997-07-30	0	2.275	2.250	2.275	2.175	2.275	15,242,000	33,812,400	2.2184	16,639	16,456	16,639	15,908	16,639	2,084	16,225	1.11%
1997-07-29	0	2.250	2.225	2.250	2.200	2.275	19,226,000	42,704,150	2.2212	16,456	16,274	16,456	16,091	16,639	2,629	16,246	-1.10%
1997-07-28	0	2.275	2.250	2.275	2.250	2.325	9,286,000	21,088,000	2.2709	16,639	16,456	16,639	16,456	17,005	1,270	16,610	-2.15%
1997-07-25	0	2.325	2.300	2.325	2.200	2.350	32,100,800	73,633,970	2.2938	17,005	16,822	17,005	16,091	17,188	4,389	16,777	2.20%
1997-07-24	0	2.275	2.250	2.275	2.250	2.300	6,494,000	14,733,400	2.2688	16,639	16,456	16,639	16,456	16,822	888	16,594	-1.09%
1997-07-23	0	2.300	2.275	2.300	2.275	2.350	8,254,000	19,070,550	2.3105	16,822	16,639	16,822	16,639	17,188	1,129	16,899	-1.08%
1997-07-22	0	2.325	2.300	2.325	2.250	2.325	15,072,000	34,615,100	2.2966	17,005	16,822	17,005	16,456	17,005	2,061	16,798	1.09%
1997-07-21	0	2.300	2.275	2.300	2.275	2.350	9,596,000	22,078,100	2.3008	16,822	16,639	16,822	16,639	17,188	1,312	16,828	-2.13%
1997-07-18	0	2.350	2.325	2.350	2.300	2.400	12,248,000	28,664,150	2.3403	17,188	17,005	17,188	16,822	17,554	1,675	17,117	0.00%
1997-07-17	0	2.350	2.325	2.350	2.300	2.375	21,840,000	50,920,900	2.3315	17,188	17,005	17,188	16,822	17,371	2,986	17,053	0.00%
1997-07-16	0	2.350	2.325	2.350	2.250	2.350	36,906,000	84,715,750	2.2954	17,188	17,005	17,188	16,456	17,188	5,046	16,789	3.30%
1997-07-15	0	2.275	2.250	2.275	2.225	2.300	23,592,000	53,230,950	2.2563	16,639	16,456	16,639	16,274	16,822	3,226	16,503	0.00%
1997-07-14	0	2.275	2.250	2.275	2.250	2.350	18,540,000	42,603,000	2.2979	16,639	16,456	16,639	16,456	17,188	2,535	16,807	-2.15%
1997-07-11	0	2.325	2.300	2.325	2.275	2.325	15,818,000	36,325,950	2.2965	17,005	16,822	17,005	16,639	17,005	2,163	16,797	0.00%
1997-07-10	0	2.325	2.300	2.325	2.250	2.350	41,109,200	94,114,190	2.2894	17,005	16,822	17,005	16,456	17,188	5,621	16,744	2.20%
1997-07-09	0	2.275	2.250	2.275	2.125	2.275	44,618,000	98,676,200	2.2116	16,639	16,456	16,639	15,542	16,639	6,100	16,175	7.06%
1997-07-08	0	2.125	2.100	2.150	2.075	2.150	23,964,000	50,894,800	2.1238	15,542	15,359	15,725	15,177	15,725	3,276	15,533	0.00%
1997-07-07	0	2.125	2.100	2.125	2.050	2.175	29,100,000	61,648,100	2.1185	15,542	15,359	15,542	14,994	15,908	3,979	15,495	2.41%
1997-07-04	0	2.075	2.050	2.075	2.000	2.175	76,380,707	158,040,893	2.0691	15,177	14,994	15,177	14,628	15,908	10,443	15,134	1.22%
1997-07-03	0	2.050	2.025	2.050	2.000	2.050	26,510,000	53,298,050	2.0105	14,994	14,811	14,994	14,628	14,994	3,625	14,705	1.23%
1997-06-27	0	2.025	2.025	2.050	2.000	2.075	27,416,000	55,602,750	2.0281	14,811	14,811	14,994	14,628	15,177	3,748	14,834	0.00%
1997-06-26	0	2.025	2.025	2.050	2.000	2.100	19,297,281	39,099,448	2.0262	14,811	14,811	14,994	14,628	15,359	2,638	14,819	-2.41%
1997-06-25	0	2.075	2.050	2.075	2.025	2.125	17,516,000	36,103,700	2.0612	15,177	14,994	15,177	14,811	15,542	2,395	15,075	-1.19%
1997-06-24	0	2.100	2.075	2.100	2.000	2.100	21,386,000	43,434,850	2.0310	15,359	15,177	15,359	14,628	15,359	2,924	14,855	0.00%
1997-06-23	0	2.100	2.075	2.100	2.025	2.125	6,391,727	13,243,568	2.0720	15,359	15,177	15,359	14,811	15,542	874	15,154	0.00%
1997-06-20	0	2.100	2.075	2.100	2.025	2.150	6,842,000	14,209,850	2.0769	15,359	15,177	15,359	14,811	15,725	935	15,190	0.00%
1997-06-19	0	2.100	2.075	2.100	2.025	2.100	14,438,000	29,672,850	2.0552	15,359	15,177	15,359	14,811	15,359	1,974	15,032	3.70%
1997-06-18	0	2.025	2.025	2.050	2.000	2.050	27,542,000	55,502,600	2.0152	14,811	14,811	14,994	14,628	14,994	3,766	14,739	0.00%
1997-06-17	0	2.025	2.000	2.025	2.000	2.125	39,042,000	78,304,250	2.0056	14,811	14,628	14,811	14,628	15,542	5,338	14,669	0.00%
1997-06-16	0	2.025	2.000	2.025	2.000	2.100	29,374,000	59,627,400	2.0299	14,811	14,628	14,811	14,628	15,359	4,016	14,847	-2.41%
1997-06-13	0	2.075	2.050	2.075	2.000	2.125	23,230,500	47,532,325	2.0461	15,177	14,994	15,177	14,628	15,542	3,176	14,965	0.00%
1997-06-12	0	2.075	2.075	2.100	1.990	2.225	72,829,247	148,625,824	2.0407	15,177	15,177	15,359	14,555	16,274	9,958	14,926	-5.68%
1997-06-11	0	2.200	2.000	2.200	2.100	2.425	17,660,000	40,126,800	2.2722	16,091	14,628	16,091	15,359	17,736	2,415	16,619	-10.20%
1997-06-10	0	2.450	2.450	2.475	2.425	2.525	16,182,000	39,991,750	2.4714	17,919	17,919	18,102	17,736	18,468	2,212	18,076	-2.00%
1997-06-06	0	2.500	2.475	2.500	2.375	2.500	19,742,000	47,682,550	2.4153	18,285	18,102	18,285	17,371	18,285	2,699	17,665	4.17%
1997-06-05	0	2.400	2.375	2.400	2.375	2.450	27,316,000	66,135,650	2.4211	17,554	17,371	17,554	17,371	17,919	3,735	17,708	-1.03%
1997-06-04	0	2.425	2.400	2.425	2.400	2.450	4,094,400	9,973,920	2.4360	17,736	17,554	17,736	17,554	17,919	560	17,817	-2.02%
1997-06-03	0	2.475	2.450	2.475	2.375	2.475	16,360,000	39,580,250	2.4193	18,102	17,919	18,102	17,371	18,102	2,237	17,695	1.02%
1997-06-02	0	2.450	2.425	2.450	2.425	2.500	4,674,000	11,462,800	2.4525	17,919	17,736	17,919	17,736	18,285	639	17,937	-1.01%
1997-05-30	0	2.475	2.475	2.500	2.450	2.500	6,640,000	16,417,350	2.4725	18,102	18,102	18,285	17,919	18,285	908	18,084	-1.00%
1997-05-29	0	2.500	2.475	2.500	2.475	2.550	11,666,000	29,200,250	2.5030	18,285	18,102	18,285	18,102	18,651	1,595	18,307	-1.96%
1997-05-28	0	2.550	2.525	2.550	2.500	2.550	16,568,000	41,724,200	2.5184	18,651	18,468	18,651	18,285	18,651	2,265	18,419	2.00%
1997-05-27	0	2.500	2.475	2.500	2.475	2.550	18,262,000	45,445,300	2.4885	18,285	18,102	18,285	18,102	18,651	2,497	18,201	0.00%
1997-05-26	0	2.500	2.475	2.500	2.475	2.575	61,304,000	147,797,100	2.4109	18,285	18,102	18,285	18,102	18,834	8,382	17,633	1.01%
1997-05-23	0	2.475	2.475	2.500	2.400	2.600	90,146,800	218,534,025	2.4242	18,102	18,102	18,285	17,554	19,016	12,325	17,731	3.12%
1997-05-22	0	2.400	2.400	2.425	2.350	2.425	20,670,000	49,532,700	2.3964	17,554	17,554	17,736	17,188	17,736	2,826	17,527	-1.03%
1997-05-21	0	2.425	2.400	2.425	2.400	2.450	9,094,000	22,014,000	2.4207	17,736	17,554	17,736	17,554	17,919	1,243	17,705	-1.02%
1997-05-20	0	2.450	2.400	2.450	2.400	2.450	14,298,000	34,772,150	2.4320	17,919	17,554	17,919	17,554	17,919	1,955	17,787	0.00%
1997-05-19	0	2.450	2.425	2.450	2.425	2.475	6,976,967	17,032,622	2.4413	17,919	17,736	17,919	17,736	18,102	954	17,855	0.00%
1997-05-16	0	2.450	2.400	2.450	2.425	2.475	12,884,000	31,424,850	2.4391	17,919	17,554	17,919	17,736	18,102	1,762	17,839	0.08%
1997-05-15	0	2.475	2.425	2.450	2.425	2.500	13,988,000	34,288,700	2.4513	17,905	17,543	17,724	17,543	18,086	1,934	17,734	-1.00%
1997-05-14	0	2.500	2.475	2.500	2.425	2.500	8,342,534	20,494,628	2.4566	18,086	17,905	18,086	17,543	18,086	1,153	17,772	1.01%
1997-05-13	0	2.475	2.450	2.475	2.425	2.500	14,176,000	34,792,550	2.4543	17,905	17,724	17,905	17,543	18,086	1,960	17,755	-1.00%
1997-05-12	0	2.500	2.475	2.500	2.425	2.500	19,661,899	48,304,658	2.4568	18,086	17,905	18,086	17,543	18,086	2,718	17,773	1.01%
1997-05-09	0	2.475	2.450	2.500	2.425	2.525	15,458,000	38,042,550	2.4610	17,905	17,724	18,086	17,543	18,267	2,137	17,804	-1.00%
1997-05-08	0	2.500	2.475	2.500	2.475	2.525	4,278,000	10,668,550	2.4938	18,086	17,905	18,086	17,905	18,267	591	18,041	-0.99%
1997-05-07	0	2.525	2.500	2.525	2.500	2.550	23,374,000	59,340,000	2.5387	18,267	18,086	18,267	18,086	18,448	3,231	18,366	0.00%
1997-05-06	0	2.525	2.500	2.525	2.500	2.550	9,290,400	23,497,360	2.5292	18,267	18,086	18,267	18,086	18,448	1,284	18,297	0.00%
1997-05-05	0	2.525	2.500	2.525	2.450	2.550	20,884,400	52,024,240	2.4911	18,267	18,086	18,267	17,724	18,448	2,887	18,021	0.00%
1997-05-02	0	2.525	2.500	2.525	2.500	2.550	24,256,000	61,918,000	2.5527	18,267	18,086	18,267	18,086	18,448	3,353	18,467	-0.98%
1997-05-01	0	2.550	2.525	2.550	2.500	2.575	5,580,000	14,146,900	2.5353	18,448	18,267	18,448	18,086	18,628	771	18,341	0.00%
1997-04-30	0	2.550	2.550	2.575	2.525	2.600	13,382,000	34,289,600	2.5624	18,448	18,448	18,628	18,267	18,809	1,850	18,537	-0.97%
1997-04-29	0	2.575	2.550	2.575	2.550	2.625	23,168,000	59,182,850	2.5545	18,628	18,448	18,628	18,448	18,990	3,203	18,480	-0.96%
1997-04-28	0	2.600	2.575	2.600	2.575	2.625	26,696,000	69,384,250	2.5991	18,809	18,628	18,809	18,628	18,990	3,690	18,802	-0.95%
1997-04-25	0	2.625	2.550	2.625	2.575	2.625	18,866,000	49,060,900	2.6005	18,990	18,448	18,990	18,628	18,990	2,608	18,813	0.00%
1997-04-24	0	2.625	2.600	2.625	2.575	2.650	8,168,000	21,272,900	2.6044	18,990	18,809	18,990	18,628	19,171	1,129	18,841	0.00%
1997-04-23	0	2.625	2.575	2.625	2.600	2.650	7,568,371	19,768,178	2.6119	18,990	18,628	18,990	18,809	19,171	1,046	18,896	-0.94%
1997-04-22	0	2.650	2.600	2.625	2.600	2.675	43,070,000	114,594,650	2.6607	19,171	18,809	18,990	18,809	19,352	5,954	19,248	0.00%
1997-04-21	0	2.650	2.625	2.650	2.650	2.675	27,258,000	72,775,150	2.6699	19,171	18,990	19,171	19,171	19,352	3,768	19,315	-0.93%
1997-04-18	0	2.675	2.650	2.675	2.650	2.675	4,956,000	13,205,000	2.6644	19,352	19,171	19,352	19,171	19,352	685	19,276	0.94%
1997-04-17	0	2.650	2.650	2.675	2.625	2.700	13,500,000	35,954,250	2.6633	19,171	19,171	19,352	18,990	19,533	1,866	19,267	-1.85%
1997-04-16	0	2.700	2.675	2.700	2.650	2.725	19,038,800	51,003,090	2.6789	19,533	19,352	19,533	19,171	19,714	2,632	19,380	0.00%
1997-04-15	0	2.700	2.675	2.700	2.625	2.725	40,372,000	107,902,600	2.6727	19,533	19,352	19,533	18,990	19,714	5,581	19,335	3.85%
1997-04-14	0	2.600	2.600	2.625	2.600	2.675	17,078,000	45,122,000	2.6421	18,809	18,809	18,990	18,809	19,352	2,361	19,114	-2.80%
1997-04-11	0	2.675	2.625	2.675	2.625	2.675	21,032,000	55,647,800	2.6459	19,352	18,990	19,352	18,990	19,352	2,907	19,141	0.00%
1997-04-10	0	2.675	2.650	2.675	2.625	2.675	11,746,000	30,998,300	2.6391	19,352	19,171	19,352	18,990	19,352	1,624	19,092	0.00%
1997-04-09	0	2.675	2.650	2.675	2.625	2.700	14,364,000	38,212,600	2.6603	19,352	19,171	19,352	18,990	19,533	1,986	19,246	0.00%
1997-04-08	0	2.675	2.650	2.675	2.575	2.675	51,924,000	137,295,900	2.6442	19,352	19,171	19,352	18,628	19,352	7,177	19,129	3.88%
1997-04-07	0	2.575	2.525	2.575	2.525	2.600	22,312,000	57,187,850	2.5631	18,628	18,267	18,628	18,267	18,809	3,084	18,542	0.98%
1997-04-04	0	2.550	2.525	2.550	2.550	2.675	9,108,000	23,586,250	2.5896	18,448	18,267	18,448	18,448	19,352	1,259	18,734	-4.67%
1997-04-03	0	2.675	2.625	2.700	2.575	2.700	22,664,000	59,625,350	2.6308	19,352	18,990	19,533	18,628	19,533	3,133	19,032	0.94%
1997-04-02	0	2.650	2.625	2.650	2.600	2.750	16,709,000	44,136,000	2.6415	19,171	18,990	19,171	18,809	19,894	2,310	19,109	-1.85%
1997-04-01	0	2.700	2.650	2.700	2.675	2.750	14,496,000	39,162,850	2.7016	19,533	19,171	19,533	19,352	19,894	2,004	19,545	-3.57%
1997-03-27	0	2.800	2.775	2.800	2.775	2.825	61,828,000	172,667,650	2.7927	20,256	20,075	20,256	20,075	20,437	8,546	20,203	0.00%
1997-03-26	0	2.800	2.775	2.800	2.775	2.850	39,680,400	110,916,250	2.7952	20,256	20,075	20,256	20,075	20,618	5,485	20,222	-0.88%
1997-03-25	0	2.825	2.775	2.825	2.700	2.825	59,504,800	165,495,250	2.7812	20,437	20,075	20,437	19,533	20,437	8,225	20,120	4.63%
1997-03-24	0	2.700	2.675	2.700	2.500	2.725	63,343,600	169,684,380	2.6788	19,533	19,352	19,533	18,086	19,714	8,756	19,379	10.20%
1997-03-21	0	2.450	2.425	2.450	2.200	2.650	61,036,737	152,337,596	2.4958	17,724	17,543	17,724	15,916	19,171	8,437	18,056	-6.67%
1997-03-20	0	2.625	2.600	2.625	2.600	2.800	41,874,200	111,701,680	2.6676	18,990	18,809	18,990	18,809	20,256	5,788	19,298	-5.41%
1997-03-19	0	2.775	2.750	2.775	2.750	2.825	18,247,179	50,603,631	2.7732	20,075	19,894	20,075	19,894	20,437	2,522	20,063	-2.63%
1997-03-18	0	2.850	2.825	2.850	2.800	2.875	9,180,000	25,968,800	2.8288	20,618	20,437	20,618	20,256	20,799	1,269	20,465	-0.87%
1997-03-17	0	2.875	2.850	2.875	2.875	2.950	13,592,400	39,316,400	2.8925	20,799	20,618	20,799	20,799	21,341	1,879	20,926	-2.54%
1997-03-14	0	2.950	2.900	2.925	2.925	2.975	5,412,000	15,872,950	2.9329	21,341	20,980	21,160	21,160	21,522	748	21,218	-1.67%
1997-03-13	0	3.000	2.975	3.000	2.975	3.050	30,208,000	90,712,450	3.0029	21,703	21,522	21,703	21,522	22,065	4,176	21,724	-2.44%
1997-03-12	0	3.075	3.050	3.075	2.900	3.075	101,666,000	306,711,250	3.0169	22,246	22,065	22,246	20,980	22,246	14,053	21,825	6.03%
1997-03-11	0	2.900	2.875	2.900	2.825	2.925	42,932,000	124,096,050	2.8905	20,980	20,799	20,980	20,437	21,160	5,934	20,911	-0.85%
1997-03-10	0	2.925	2.900	2.925	2.900	3.000	15,830,000	46,380,500	2.9299	21,160	20,980	21,160	20,980	21,703	2,188	21,196	-2.50%
1997-03-07	0	3.000	2.975	3.000	2.900	3.075	42,486,000	126,088,500	2.9678	21,703	21,522	21,703	20,980	22,246	5,873	21,470	-0.83%
1997-03-06	0	3.025	3.000	3.025	2.950	3.050	56,309,075	169,532,418	3.0107	21,884	21,703	21,884	21,341	22,065	7,784	21,781	-0.82%
1997-03-05	0	3.050	3.025	3.050	3.025	3.075	26,255,000	79,764,700	3.0381	22,065	21,884	22,065	21,884	22,246	3,629	21,978	0.00%
1997-03-04	0	3.050	3.050	3.075	3.025	3.075	32,760,000	99,511,250	3.0376	22,065	22,065	22,246	21,884	22,246	4,528	21,975	0.00%
1997-03-03	0	3.050	3.050	3.075	3.025	3.100	50,370,000	152,197,700	3.0216	22,065	22,065	22,246	21,884	22,426	6,963	21,859	0.00%
1997-02-28	0	3.050	3.025	3.050	2.975	3.050	38,396,000	115,609,150	3.0110	22,065	21,884	22,065	21,522	22,065	5,307	21,782	1.67%
1997-02-27	0	3.000	2.950	3.000	2.950	3.000	22,178,000	65,985,000	2.9752	21,703	21,341	21,703	21,341	21,703	3,066	21,524	0.00%
1997-02-26	0	3.000	2.975	3.000	2.900	3.000	44,750,000	132,089,200	2.9517	21,703	21,522	21,703	20,980	21,703	6,186	21,354	3.45%
1997-02-25	0	2.900	2.900	2.925	2.775	2.950	60,893,354	175,288,956	2.8786	20,980	20,980	21,160	20,075	21,341	8,417	20,825	0.87%
1997-02-24	0	2.875	2.850	2.875	2.850	2.900	9,704,000	27,806,200	2.8654	20,799	20,618	20,799	20,618	20,980	1,341	20,730	0.00%
1997-02-21	0	2.875	2.850	2.875	2.850	2.900	6,392,000	18,339,700	2.8692	20,799	20,618	20,799	20,618	20,980	884	20,757	0.00%
1997-02-20	0	2.875	2.850	2.875	2.725	2.900	22,950,000	65,302,400	2.8454	20,799	20,618	20,799	19,714	20,980	3,172	20,585	1.77%
1997-02-19	0	2.825	2.800	2.825	2.800	2.875	22,103,600	62,206,470	2.8143	20,437	20,256	20,437	20,256	20,799	3,055	20,360	-1.74%
1997-02-18	0	2.875	2.825	2.850	2.775	2.900	71,664,571	202,990,542	2.8325	20,799	20,437	20,618	20,075	20,980	9,906	20,491	-0.86%
1997-02-17	0	2.900	2.875	2.900	2.875	2.950	21,492,000	62,366,800	2.9019	20,980	20,799	20,980	20,799	21,341	2,971	20,993	0.00%
1997-02-14	0	2.900	2.875	2.900	2.850	2.950	40,251,000	115,818,800	2.8774	20,980	20,799	20,980	20,618	21,341	5,564	20,816	-0.85%
1997-02-13	0	2.925	2.900	2.925	2.925	2.975	29,690,000	87,214,650	2.9375	21,160	20,980	21,160	21,160	21,522	4,104	21,251	-1.68%
1997-02-12	0	2.975	2.950	2.975	2.925	3.025	41,600,000	123,213,000	2.9619	21,522	21,341	21,522	21,160	21,884	5,750	21,427	-0.83%
1997-02-11	0	3.000	3.000	3.025	2.800	3.050	94,956,000	282,596,300	2.9761	21,703	21,703	21,884	20,256	22,065	13,126	21,530	4.35%
1997-02-10	0	2.875	2.850	2.875	2.775	2.950	30,456,000	87,425,450	2.8705	20,799	20,618	20,799	20,075	21,341	4,210	20,767	5.50%
1997-02-05	0	2.725	2.725	2.750	2.525	2.750	76,619,600	199,573,440	2.6047	19,714	19,714	19,894	18,267	19,894	10,591	18,844	7.92%
1997-02-04	0	2.525	2.525	2.550	2.475	2.550	89,082,000	224,443,750	2.5195	18,267	18,267	18,448	17,905	18,448	12,314	18,227	0.00%
1997-02-03	0	2.525	2.500	2.525	2.475	2.550	74,304,000	185,632,100	2.4983	18,267	18,086	18,267	17,905	18,448	10,271	18,073	1.00%
1997-01-31	0	2.500	2.475	2.500	2.425	2.500	29,154,000	71,160,950	2.4409	18,086	17,905	18,086	17,543	18,086	4,030	17,658	4.17%
1997-01-30	0	2.400	2.400	2.425	2.400	2.450	22,472,000	54,448,850	2.4230	17,362	17,362	17,543	17,362	17,724	3,106	17,529	-1.03%
1997-01-29	0	2.425	2.400	2.425	2.400	2.425	17,072,000	41,009,600	2.4022	17,543	17,362	17,543	17,362	17,543	2,360	17,378	0.00%
1997-01-28	0	2.425	2.400	2.425	2.375	2.425	25,292,800	60,482,850	2.3913	17,543	17,362	17,543	17,182	17,543	3,496	17,300	0.00%
1997-01-27	0	2.425	2.400	2.425	2.375	2.450	20,604,000	49,846,200	2.4192	17,543	17,362	17,543	17,182	17,724	2,848	17,502	1.04%
1997-01-24	0	2.400	2.375	2.400	2.300	2.425	22,824,000	54,165,850	2.3732	17,362	17,182	17,362	16,639	17,543	3,155	17,169	3.23%
1997-01-23	0	2.325	2.300	2.325	2.300	2.350	11,796,000	27,180,750	2.3042	16,820	16,639	16,820	16,639	17,001	1,631	16,670	-1.06%
1997-01-22	0	2.350	2.325	2.350	2.300	2.375	10,804,000	25,238,450	2.3360	17,001	16,820	17,001	16,639	17,182	1,493	16,900	0.00%
1997-01-21	0	2.350	2.350	2.375	2.275	2.375	28,544,800	66,074,620	2.3148	17,001	17,001	17,182	16,458	17,182	3,946	16,746	0.00%
1997-01-20	0	2.350	2.325	2.400	2.325	2.450	7,640,000	18,128,400	2.3728	17,001	16,820	17,362	16,820	17,724	1,056	17,166	-3.09%
1997-01-17	0	2.425	2.425	2.450	2.400	2.450	13,180,000	31,972,450	2.4258	17,543	17,543	17,724	17,362	17,724	1,822	17,549	0.00%
1997-01-16	0	2.425	2.400	2.425	2.400	2.475	43,832,000	105,694,000	2.4113	17,543	17,362	17,543	17,362	17,905	6,059	17,444	0.00%
1997-01-15	0	2.425	2.400	2.425	2.325	2.425	44,592,000	105,817,600	2.3730	17,543	17,362	17,543	16,820	17,543	6,164	17,167	2.11%
1997-01-14	0	2.375	2.350	2.375	2.300	2.425	61,280,000	144,851,200	2.3638	17,182	17,001	17,182	16,639	17,543	8,471	17,100	3.26%
1997-01-13	0	2.300	2.275	2.300	2.150	2.300	218,484,000	460,603,400	2.1082	16,639	16,458	16,639	15,554	16,639	30,201	15,251	6.98%
1997-01-10	0	2.150	2.125	2.150	2.025	2.175	74,680,000	154,081,600	2.0632	15,554	15,373	15,554	14,650	15,735	10,323	14,926	6.17%
1997-01-09	0	2.025	2.025	2.050	2.000	2.050	57,355,000	116,185,250	2.0257	14,650	14,650	14,830	14,469	14,830	7,928	14,655	0.00%
1997-01-08	0	2.025	2.000	2.025	1.990	2.050	41,784,000	83,806,680	2.0057	14,650	14,469	14,650	14,396	14,830	5,776	14,510	0.00%
1997-01-07	0	2.025	2.000	2.025	1.960	2.025	71,788,000	142,524,520	1.9854	14,650	14,469	14,650	14,179	14,650	9,923	14,363	1.25%
1997-01-06	0	2.000	1.990	2.000	1.990	2.050	64,512,000	129,223,480	2.0031	14,469	14,396	14,469	14,396	14,830	8,917	14,491	0.00%
1997-01-03	0	2.000	1.990	2.000	1.930	2.075	125,064,000	250,208,480	2.0006	14,469	14,396	14,469	13,962	15,011	17,288	14,473	5.96%
1997-01-02	0	7.550	7.500	7.550	6.800	7.550	16,665,200	119,684,280	7.1817	13,655	13,564	13,655	12,298	13,655	9,214	12,989	10.22%
1996-12-31	0	6.850	6.850	6.900	6.850	6.950	6,728,000	46,137,600	6.8576	12,389	12,389	12,479	12,389	12,570	3,720	12,402	0.00%
1996-12-30	0	6.850	6.850	6.900	6.450	6.850	8,428,000	56,345,100	6.6855	12,389	12,389	12,479	11,665	12,389	4,660	12,091	6.20%
1996-12-27	0	6.450	6.450	6.500	6.450	6.500	2,680,000	17,297,300	6.4542	11,665	11,665	11,756	11,665	11,756	1,482	11,673	0.78%
1996-12-24	0	6.400	6.350	6.400	6.300	6.450	4,132,000	26,473,900	6.4070	11,575	11,485	11,575	11,394	11,665	2,285	11,588	0.00%
1996-12-23	0	6.400	6.400	6.450	6.300	6.450	22,776,000	143,266,500	6.2902	11,575	11,575	11,665	11,394	11,665	12,593	11,376	1.59%
1996-12-20	0	6.300	6.300	6.350	6.200	6.350	8,369,600	52,164,900	6.2327	11,394	11,394	11,485	11,213	11,485	4,628	11,272	1.61%
1996-12-19	0	6.200	6.150	6.200	6.150	6.250	7,902,350	48,234,548	6.1038	11,213	11,123	11,213	11,123	11,304	4,369	11,039	0.00%
1996-12-18	0	6.200	6.150	6.200	6.150	6.200	6,574,000	40,487,700	6.1588	11,213	11,123	11,213	11,123	11,213	3,635	11,139	0.00%
1996-12-17	0	6.200	6.150	6.200	6.100	6.200	8,618,000	52,802,650	6.1270	11,213	11,123	11,213	11,032	11,213	4,765	11,081	0.00%
1996-12-16	0	6.200	6.150	6.200	6.100	6.250	12,063,400	73,798,390	6.1175	11,213	11,123	11,213	11,032	11,304	6,670	11,064	0.00%
1996-12-13	0	6.200	6.150	6.200	6.050	6.250	17,016,000	103,740,300	6.0966	11,213	11,123	11,213	10,942	11,304	9,408	11,026	-0.80%
1996-12-12	0	6.250	6.200	6.300	5.850	6.300	15,911,000	94,871,750	5.9627	11,304	11,213	11,394	10,580	11,394	8,797	10,784	5.04%
1996-12-11	0	5.950	5.900	5.950	5.850	6.000	7,682,000	45,498,700	5.9228	10,761	10,671	10,761	10,580	10,852	4,248	10,712	-0.83%
1996-12-10	0	6.000	5.950	6.000	5.900	6.000	13,826,600	81,945,320	5.9266	10,852	10,761	10,852	10,671	10,852	7,645	10,719	0.84%
1996-12-09	0	5.950	5.850	5.900	5.850	5.950	17,467,000	100,415,700	5.7489	10,761	10,580	10,671	10,580	10,761	9,658	10,397	1.71%
1996-12-06	0	5.850	5.800	5.850	5.750	5.900	11,333,600	66,092,900	5.8316	10,580	10,490	10,580	10,399	10,671	6,267	10,547	-0.85%
1996-12-05	0	5.900	5.850	5.900	5.800	5.900	7,649,800	44,403,800	5.8046	10,671	10,580	10,671	10,490	10,671	4,230	10,498	0.85%
1996-12-04	0	5.850	5.800	5.850	5.800	5.850	7,484,000	43,234,500	5.7769	10,580	10,490	10,580	10,490	10,580	4,138	10,448	0.00%
1996-12-03	0	5.850	5.800	5.850	5.700	5.850	15,279,800	86,921,140	5.6886	10,580	10,490	10,580	10,309	10,580	8,448	10,288	0.86%
1996-12-02	0	5.800	5.750	5.800	5.700	5.850	15,152,600	86,027,670	5.6774	10,490	10,399	10,490	10,309	10,580	8,378	10,268	2.65%
1996-11-29	0	5.650	5.600	5.650	5.500	5.750	8,433,000	47,153,590	5.5916	10,219	10,128	10,219	9,947	10,399	4,663	10,113	-1.74%
1996-11-28	0	5.750	5.700	5.750	5.700	5.850	6,294,000	36,221,350	5.7549	10,399	10,309	10,399	10,309	10,580	3,480	10,408	-1.71%
1996-11-27	0	5.850	5.800	5.850	5.650	5.850	14,109,000	80,651,500	5.7163	10,580	10,490	10,580	10,219	10,580	7,801	10,338	2.63%
1996-11-26	0	5.700	5.650	5.700	5.550	5.750	6,371,000	35,785,900	5.6170	10,309	10,219	10,309	10,038	10,399	3,523	10,159	-0.87%
1996-11-25	0	5.750	5.700	5.750	5.650	5.800	8,049,000	45,821,500	5.6928	10,399	10,309	10,399	10,219	10,490	4,450	10,296	0.00%
1996-11-22	0	5.750	5.700	5.750	5.550	5.750	14,387,800	81,595,500	5.6712	10,399	10,309	10,399	10,038	10,399	7,955	10,257	2.68%
1996-11-21	0	5.600	5.550	5.600	5.400	5.600	6,526,000	35,826,400	5.4898	10,128	10,038	10,128	9,766	10,128	3,608	9,928.8	0.90%
1996-11-20	0	5.550	5.500	5.550	5.400	5.600	10,130,000	55,906,850	5.5189	10,038	9,947	10,038	9,766	10,128	5,601	9,981.5	1.83%
1996-11-19	0	5.450	5.400	5.450	5.400	5.550	9,254,600	50,090,170	5.4125	9,857	9,766	9,857	9,766	10,038	5,117	9,788.9	-1.80%
1996-11-18	0	5.550	5.500	5.550	5.400	5.550	13,471,400	72,803,180	5.4043	10,038	9,947	10,038	9,766	10,038	7,449	9,774.1	0.00%
1996-11-15	0	5.550	5.550	5.600	5.550	5.700	9,671,000	53,859,800	5.5692	10,038	10,038	10,128	10,038	10,309	5,347	10,072	-1.77%
1996-11-14	0	5.650	5.600	5.650	5.450	5.700	15,669,200	87,031,430	5.5543	10,219	10,128	10,219	9,857	10,309	8,664	10,045	2.73%
1996-11-13	0	5.500	5.500	5.550	5.400	5.600	16,379,400	89,965,230	5.4926	9,947	9,947	10,038	9,766	10,128	9,056	9,933.8	-1.79%
1996-11-12	0	5.600	5.550	5.600	5.300	5.700	30,386,200	166,491,750	5.4792	10,128	10,038	10,128	9,586	10,309	16,801	9,909.6	1.82%
1996-11-11	0	5.500	5.450	5.500	5.150	5.500	25,185,200	133,920,395	5.3174	9,947	9,857	9,947	9,314	9,947	13,925	9,617.0	7.84%
1996-11-08	0	5.100	5.000	5.050	4.775	5.200	22,668,200	111,551,605	4.9211	9,224	9,043	9,133	8,636	9,405	12,534	8,900.2	3.03%
1996-11-07	0	4.950	4.925	4.950	4.850	5.050	14,570,000	71,790,525	4.9273	8,953	8,907	8,953	8,772	9,133	8,056	8,911.4	2.06%
1996-11-06	0	4.850	4.850	4.875	4.475	4.950	25,029,000	119,245,095	4.7643	8,772	8,772	8,817	8,093	8,953	13,839	8,616.6	9.60%
1996-11-05	0	4.425	4.400	4.425	4.275	4.500	22,495,400	98,424,450	4.3753	8,003	7,958	8,003	7,732	8,139	12,438	7,913.1	3.51%
1996-11-04	0	4.275	4.250	4.275	4.225	4.300	17,073,600	72,249,385	4.2316	7,732	7,686	7,732	7,641	7,777	9,440	7,653.3	1.18%
1996-11-01	0	4.225	4.200	4.225	4.200	4.250	8,352,800	35,274,080	4.2230	7,641	7,596	7,641	7,596	7,686	4,618	7,637.7	0.00%
1996-10-31	0	4.225	4.200	4.225	4.200	4.250	7,038,400	29,730,015	4.2240	7,641	7,596	7,641	7,596	7,686	3,892	7,639.4	-0.59%
1996-10-30	0	4.250	4.225	4.250	4.125	4.275	17,566,800	73,498,005	4.1839	7,686	7,641	7,686	7,460	7,732	9,713	7,567.0	1.80%
1996-10-29	0	4.175	4.150	4.175	4.150	4.200	9,055,000	37,637,210	4.1565	7,551	7,506	7,551	7,506	7,596	5,007	7,517.4	0.60%
1996-10-28	0	4.150	4.150	4.175	4.150	4.225	7,240,800	30,101,665	4.1572	7,506	7,506	7,551	7,506	7,641	4,004	7,518.7	-0.60%
1996-10-25	0	4.175	4.175	4.200	4.125	4.200	7,939,000	33,041,850	4.1620	7,551	7,551	7,596	7,460	7,596	4,390	7,527.3	0.00%
1996-10-24	0	4.175	4.150	4.175	4.050	4.275	12,701,000	52,991,950	4.1723	7,551	7,506	7,551	7,325	7,732	7,023	7,545.9	-1.76%
1996-10-23	0	4.250	4.225	4.250	4.200	4.250	9,452,000	39,857,050	4.2168	7,686	7,641	7,686	7,596	7,686	5,226	7,626.4	1.80%
1996-10-22	0	4.175	4.175	4.200	4.025	4.200	12,004,000	49,198,450	4.0985	7,551	7,551	7,596	7,280	7,596	6,637	7,412.5	3.73%
1996-10-18	0	4.025	4.000	4.025	3.950	4.050	11,082,000	44,425,400	4.0088	7,280	7,234	7,280	7,144	7,325	6,127	7,250.2	1.90%
1996-10-17	0	3.950	3.925	3.950	3.775	3.975	27,093,400	100,823,730	3.7213	7,144	7,099	7,144	6,827	7,189	14,980	6,730.4	3.95%
1996-10-16	0	3.800	3.775	3.800	3.650	3.825	15,254,000	57,113,950	3.7442	6,873	6,827	6,873	6,601	6,918	8,434	6,771.7	2.70%
1996-10-15	0	3.700	3.675	3.700	3.550	3.725	23,962,000	88,110,400	3.6771	6,692	6,647	6,692	6,420	6,737	13,249	6,650.3	2.78%
1996-10-14	0	3.600	3.575	3.600	3.550	3.600	6,795,400	24,199,190	3.5611	6,511	6,466	6,511	6,420	6,511	3,757	6,440.6	1.41%
1996-10-11	0	3.550	3.550	3.575	3.550	3.600	5,257,000	18,723,800	3.5617	6,420	6,420	6,466	6,420	6,511	2,907	6,441.6	-0.70%
1996-10-10	0	3.575	3.550	3.575	3.525	3.575	6,489,000	23,005,875	3.5454	6,466	6,420	6,466	6,375	6,466	3,588	6,412.1	0.70%
1996-10-09	0	3.550	3.525	3.550	3.500	3.550	5,090,000	17,951,650	3.5268	6,420	6,375	6,420	6,330	6,420	2,814	6,378.6	0.00%
1996-10-08	0	3.550	3.525	3.550	3.525	3.575	6,073,000	21,462,900	3.5342	6,420	6,375	6,420	6,375	6,466	3,358	6,391.8	-0.70%
1996-10-07	0	3.575	3.550	3.575	3.500	3.575	11,064,000	39,205,500	3.5435	6,466	6,420	6,466	6,330	6,466	6,117	6,408.8	1.42%
1996-10-04	0	3.525	3.500	3.525	3.450	3.575	13,833,000	48,563,650	3.5107	6,375	6,330	6,375	6,240	6,466	7,649	6,349.4	1.44%
1996-10-03	0	3.475	3.450	3.475	3.350	3.500	11,768,000	40,359,150	3.4296	6,285	6,240	6,285	6,059	6,330	6,507	6,202.7	4.01%
1996-10-02	0	3.675	3.650	3.675	3.450	3.675	20,792,000	74,482,500	3.5823	6,042	6,001	6,042	5,672	6,042	12,646	5,889.9	5.00%
1996-10-01	0	3.500	3.475	3.500	3.375	3.500	7,546,000	25,821,550	3.4219	5,755	5,713	5,755	5,549	5,755	4,590	5,626.2	2.94%
1996-09-30	0	3.400	3.375	3.400	3.325	3.400	5,930,000	19,973,900	3.3683	5,590	5,549	5,590	5,467	5,590	3,607	5,538.0	2.26%
1996-09-27	0	3.325	3.350	3.400	3.325	3.400	6,038,000	20,100,450	3.3290	5,467	5,508	5,590	5,467	5,590	3,672	5,473.4	-0.75%
1996-09-26	0	3.350	3.325	3.375	3.300	3.375	12,134,000	39,606,650	3.2641	5,508	5,467	5,549	5,426	5,549	7,380	5,366.7	0.00%
1996-09-25	0	3.350	3.250	3.350	3.125	3.350	8,119,000	25,843,600	3.1831	5,508	5,344	5,508	5,138	5,508	4,938	5,233.6	6.35%
1996-09-24	0	3.150	3.125	3.150	3.100	3.150	4,574,000	14,289,200	3.1240	5,179	5,138	5,179	5,097	5,179	2,782	5,136.4	0.80%
1996-09-23	0	3.125	3.100	3.125	3.075	3.125	5,224,000	16,144,150	3.0904	5,138	5,097	5,138	5,056	5,138	3,177	5,081.1	1.63%
1996-09-20	0	3.075	3.075	3.100	3.075	3.125	4,598,000	14,153,950	3.0783	5,056	5,056	5,097	5,056	5,138	2,797	5,061.2	-0.81%
1996-09-19	0	3.100	3.075	3.100	3.075	3.125	5,514,000	16,846,300	3.0552	5,097	5,056	5,097	5,056	5,138	3,354	5,023.2	0.00%
1996-09-18	0	3.100	3.075	3.100	3.075	3.125	4,472,000	13,781,050	3.0816	5,097	5,056	5,097	5,056	5,138	2,720	5,066.7	-0.80%
1996-09-17	0	3.125	3.075	3.125	3.075	3.125	8,912,000	27,341,500	3.0679	5,138	5,056	5,138	5,056	5,138	5,420	5,044.2	0.81%
1996-09-16	0	3.100	3.075	3.100	3.000	3.100	6,008,000	18,386,750	3.0604	5,097	5,056	5,097	4,933	5,097	3,654	5,031.8	1.64%
1996-09-13	0	3.050	3.025	3.050	3.000	3.050	3,742,000	11,301,300	3.0201	5,015	4,974	5,015	4,933	5,015	2,276	4,965.6	0.83%
1996-09-12	0	3.025	3.000	3.025	3.000	3.050	3,838,000	11,574,700	3.0158	4,974	4,933	4,974	4,933	5,015	2,334	4,958.5	-0.82%
1996-09-11	0	3.050	3.025	3.050	2.975	3.050	8,066,000	24,212,400	3.0018	5,015	4,974	5,015	4,891	5,015	4,906	4,935.4	0.00%
1996-09-10	0	3.050	3.025	3.050	2.975	3.050	8,118,000	24,464,250	3.0136	5,015	4,974	5,015	4,891	5,015	4,937	4,954.8	1.67%
1996-09-09	0	3.000	2.975	3.000	2.825	3.025	19,088,000	56,393,600	2.9544	4,933	4,891	4,933	4,645	4,974	11,610	4,857.5	4.35%
1996-09-06	0	2.875	2.825	2.875	2.825	2.875	4,740,000	13,544,150	2.8574	4,727	4,645	4,727	4,645	4,727	2,883	4,698.1	0.88%
1996-09-05	0	2.850	2.850	2.875	2.850	2.900	4,838,000	13,847,300	2.8622	4,686	4,686	4,727	4,686	4,768	2,943	4,705.9	-1.72%
1996-09-04	0	2.900	2.875	2.900	2.850	2.900	6,658,000	18,902,500	2.8391	4,768	4,727	4,768	4,686	4,768	4,049	4,667.9	1.75%
1996-09-03	0	2.850	2.825	2.850	2.825	2.900	7,430,000	21,084,850	2.8378	4,686	4,645	4,686	4,645	4,768	4,519	4,665.8	-1.72%
1996-09-02	0	2.900	2.875	2.900	2.850	2.900	4,274,000	12,307,850	2.8797	4,768	4,727	4,768	4,686	4,768	2,599	4,734.7	0.87%
1996-08-30	0	2.875	2.850	2.875	2.850	2.875	5,230,000	14,937,000	2.8560	4,727	4,686	4,727	4,686	4,727	3,181	4,695.8	-0.86%
1996-08-29	0	2.900	2.875	2.900	2.825	2.900	12,588,000	35,762,150	2.8410	4,768	4,727	4,768	4,645	4,768	7,656	4,671.0	1.75%
1996-08-28	0	2.850	2.825	2.850	2.775	2.850	13,648,000	38,285,900	2.8052	4,686	4,645	4,686	4,563	4,686	8,301	4,612.3	1.79%
1996-08-27	0	2.800	2.775	2.800	2.675	2.800	8,554,000	23,249,950	2.7180	4,604	4,563	4,604	4,398	4,604	5,203	4,468.9	1.82%
1996-08-23	0	2.750	2.725	2.750	2.675	2.775	3,838,000	10,442,000	2.7207	4,521	4,480	4,521	4,398	4,563	2,334	4,473.3	0.00%
1996-08-22	0	2.750	2.725	2.750	2.675	2.750	3,500,000	9,472,600	2.7065	4,521	4,480	4,521	4,398	4,521	2,129	4,449.9	0.92%
1996-08-21	0	2.725	2.700	2.725	2.675	2.750	3,757,000	10,179,800	2.7096	4,480	4,439	4,480	4,398	4,521	2,285	4,455.0	1.87%
1996-08-20	0	2.675	2.650	2.675	2.625	2.675	3,228,000	8,572,600	2.6557	4,398	4,357	4,398	4,316	4,398	1,963	4,366.4	0.00%
1996-08-19	0	2.675	2.650	2.675	2.650	2.725	3,128,000	8,371,750	2.6764	4,398	4,357	4,398	4,357	4,480	1,902	4,400.4	-0.93%
1996-08-16	0	2.700	2.650	2.700	2.650	2.725	3,452,000	9,260,150	2.6825	4,439	4,357	4,439	4,357	4,480	2,100	4,410.6	0.00%
1996-08-15	0	2.700	2.675	2.700	2.675	2.750	3,036,000	8,201,050	2.7013	4,439	4,398	4,439	4,398	4,521	1,847	4,441.3	-0.92%
1996-08-14	0	2.725	2.725	2.750	2.700	2.750	3,210,000	8,703,500	2.7114	4,480	4,480	4,521	4,439	4,521	1,952	4,458.0	0.93%
1996-08-13	0	2.700	2.700	2.725	2.650	2.750	3,498,000	9,406,700	2.6892	4,439	4,439	4,480	4,357	4,521	2,128	4,421.4	0.93%
1996-08-12	0	2.675	2.625	2.675	2.650	2.675	2,996,000	7,962,300	2.6576	4,398	4,316	4,398	4,357	4,398	1,822	4,369.6	0.00%
1996-08-09	0	2.675	2.650	2.675	2.650	2.700	2,878,000	7,693,050	2.6731	4,398	4,357	4,398	4,357	4,439	1,750	4,395.0	-0.93%
1996-08-08	0	2.700	2.675	2.700	2.650	2.700	4,852,000	13,045,600	2.6887	4,439	4,398	4,439	4,357	4,439	2,951	4,420.7	0.93%
1996-08-07	0	2.675	2.675	2.700	2.625	2.725	6,240,000	16,711,200	2.6781	4,398	4,398	4,439	4,316	4,480	3,795	4,403.2	1.90%
1996-08-06	0	2.625	2.600	2.650	2.575	2.650	5,048,000	13,165,900	2.6081	4,316	4,275	4,357	4,234	4,357	3,070	4,288.2	1.94%
1996-08-05	0	2.575	2.550	2.600	2.525	2.600	3,166,000	8,107,200	2.5607	4,234	4,193	4,275	4,152	4,275	1,926	4,210.2	0.98%
1996-08-02	0	2.550	2.500	2.550	2.500	2.575	3,299,800	7,504,380	2.2742	4,193	4,110	4,193	4,110	4,234	2,007	3,739.2	0.00%
1996-08-01	0	2.550	2.525	2.550	2.525	2.600	3,582,000	9,156,500	2.5563	4,193	4,152	4,193	4,152	4,275	2,179	4,202.9	0.00%
1996-07-31	0	2.550	2.525	2.550	2.375	2.550	8,386,000	20,963,050	2.4998	4,193	4,152	4,193	3,905	4,193	5,100	4,110.0	6.25%
1996-07-30	0	2.400	2.375	2.400	2.375	2.425	2,976,000	7,129,250	2.3956	3,946	3,905	3,946	3,905	3,987	1,810	3,938.7	0.00%
1996-07-29	0	2.400	2.400	2.425	2.400	2.450	3,206,000	7,710,350	2.4050	3,946	3,946	3,987	3,946	4,028	1,950	3,954.2	0.00%
1996-07-26	0	2.400	2.400	2.425	2.400	2.450	4,330,000	10,403,050	2.4026	3,946	3,946	3,987	3,946	4,028	2,634	3,950.2	-1.03%
1996-07-25	0	2.425	2.400	2.425	2.350	2.425	2,190,000	5,238,050	2.3918	3,987	3,946	3,987	3,864	3,987	1,332	3,932.5	1.04%
1996-07-24	0	2.400	2.375	2.400	2.325	2.450	2,314,000	5,544,250	2.3960	3,946	3,905	3,946	3,823	4,028	1,407	3,939.4	-3.03%
1996-07-23	0	2.475	2.450	2.475	2.400	2.475	3,406,000	8,317,350	2.4420	4,069	4,028	4,069	3,946	4,069	2,072	4,015.0	1.02%
1996-07-22	0	2.450	2.425	2.450	2.425	2.450	4,362,000	10,662,000	2.4443	4,028	3,987	4,028	3,987	4,028	2,653	4,018.8	-1.01%
1996-07-19	0	2.475	2.450	2.475	2.400	2.475	5,076,000	12,397,700	2.4424	4,069	4,028	4,069	3,946	4,069	3,087	4,015.7	3.12%
1996-07-18	0	2.400	2.375	2.400	2.400	2.425	1,550,000	3,732,250	2.4079	3,946	3,905	3,946	3,946	3,987	943	3,959.0	-1.03%
1996-07-17	0	2.425	2.400	2.425	2.350	2.425	4,932,000	11,880,800	2.4089	3,987	3,946	3,987	3,864	3,987	3,000	3,960.7	4.30%
1996-07-16	0	2.325	2.300	2.325	2.300	2.350	2,704,000	6,273,400	2.3200	3,823	3,782	3,823	3,782	3,864	1,645	3,814.5	-2.11%
1996-07-15	0	2.375	2.350	2.400	2.325	2.425	3,686,000	8,787,500	2.3840	3,905	3,864	3,946	3,823	3,987	2,242	3,919.7	1.06%
1996-07-12	0	2.350	2.325	2.350	2.275	2.400	6,516,000	15,084,350	2.3150	3,864	3,823	3,864	3,740	3,946	3,963	3,806.2	-1.05%
1996-07-11	0	2.375	2.375	2.400	2.300	2.425	7,350,000	17,287,650	2.3521	3,905	3,905	3,946	3,782	3,987	4,470	3,867.2	2.15%
1996-07-10	0	2.325	2.300	2.350	2.250	2.350	7,030,000	16,104,500	2.2908	3,823	3,782	3,864	3,699	3,864	4,276	3,766.5	4.49%
1996-07-09	0	2.225	2.200	2.225	2.175	2.275	9,438,000	20,673,650	2.1905	3,658	3,617	3,658	3,576	3,740	5,740	3,601.5	1.14%
1996-07-08	0	2.200	2.175	2.200	2.075	2.225	9,452,000	20,082,150	2.1246	3,617	3,576	3,617	3,412	3,658	5,749	3,493.3	0.00%
1996-07-05	0	2.200	2.175	2.200	2.100	2.225	16,444,000	34,018,300	2.0687	3,617	3,576	3,617	3,453	3,658	10,001	3,401.4	4.76%
1996-07-04	0	2.100	2.100	2.125	1.940	2.100	18,270,000	37,100,350	2.0307	3,453	3,453	3,494	3,190	3,453	11,112	3,338.8	7.14%
1996-07-03	0	1.960	1.940	1.970	1.910	1.970	6,624,000	12,879,920	1.9444	3,223	3,190	3,239	3,140	3,239	4,029	3,197.0	0.00%
1996-07-02	0	1.960	1.950	1.960	1.910	2.025	16,556,000	32,438,430	1.9593	3,223	3,206	3,223	3,140	3,329	10,070	3,221.4	1.55%
1996-07-01	0	1.930	1.920	1.930	1.890	1.960	5,652,000	10,898,920	1.9283	3,173	3,157	3,173	3,107	3,223	3,438	3,170.5	-1.53%
1996-06-28	0	1.960	1.950	1.960	1.890	2.000	10,962,000	21,432,580	1.9552	3,223	3,206	3,223	3,107	3,288	6,667	3,214.6	1.03%
1996-06-27	0	1.940	1.930	1.940	1.860	1.950	11,048,000	21,163,500	1.9156	3,190	3,173	3,190	3,058	3,206	6,720	3,149.6	4.86%
1996-06-26	0	1.850	1.840	1.860	1.750	1.880	11,638,000	21,369,040	1.8361	3,042	3,025	3,058	2,877	3,091	7,078	3,018.9	5.71%
1996-06-25	0	1.750	1.750	1.760	1.690	1.760	11,133,000	18,869,620	1.6949	2,877	2,877	2,894	2,779	2,894	6,771	2,786.7	3.55%
1996-06-24	0	1.690	1.690	1.700	1.600	1.720	9,294,000	15,440,520	1.6613	2,779	2,779	2,795	2,631	2,828	5,653	2,731.5	6.96%
1996-06-21	0	1.580	1.570	1.580	1.490	1.580	7,120,000	10,883,460	1.5286	2,598	2,581	2,598	2,450	2,598	4,330	2,513.2	3.95%
1996-06-19	0	1.520	1.520	1.530	1.490	1.520	6,934,000	10,446,600	1.5066	2,499	2,499	2,516	2,450	2,499	4,217	2,477.1	0.00%
1996-06-18	0	1.520	1.510	1.520	1.470	1.540	9,338,000	14,195,380	1.5202	2,499	2,483	2,499	2,417	2,532	5,679	2,499.4	3.40%
1996-06-14	0	1.470	1.460	1.470	1.450	1.470	5,038,000	7,370,360	1.4630	2,417	2,400	2,417	2,384	2,417	3,064	2,405.3	0.68%
1996-06-13	0	1.460	1.440	1.460	1.440	1.480	8,358,000	12,232,260	1.4635	2,400	2,368	2,400	2,368	2,433	5,083	2,406.3	0.00%
1996-06-12	0	1.460	1.450	1.460	1.410	1.470	14,080,000	20,394,380	1.4485	2,400	2,384	2,400	2,318	2,417	8,564	2,381.5	4.29%
1996-06-11	0	1.400	1.390	1.400	1.340	1.410	9,056,000	12,500,920	1.3804	2,302	2,285	2,302	2,203	2,318	5,508	2,269.6	4.48%
1996-06-10	0	1.340	1.330	1.340	1.320	1.350	2,142,000	2,870,020	1.3399	2,203	2,187	2,203	2,170	2,220	1,303	2,203.0	1.52%
1996-06-07	0	1.320	1.310	1.320	1.300	1.320	1,078,000	1,408,820	1.3069	2,170	2,154	2,170	2,137	2,170	656	2,148.7	1.54%
1996-06-06	0	1.300	1.290	1.300	1.290	1.310	586,000	759,220	1.2956	2,137	2,121	2,137	2,121	2,154	356	2,130.2	0.00%
1996-06-05	0	1.300	1.290	1.300	1.280	1.300	498,000	642,120	1.2894	2,137	2,121	2,137	2,105	2,137	303	2,120.0	0.00%
1996-06-04	0	1.300	1.280	1.300	1.290	1.330	1,470,000	1,912,600	1.3011	2,137	2,105	2,137	2,121	2,187	894	2,139.2	0.00%
1996-06-03	0	1.300	1.280	1.290	1.270	1.320	1,134,000	1,470,260	1.2965	2,137	2,105	2,121	2,088	2,170	690	2,131.7	0.00%
1996-05-31	0	1.300	1.300	1.310	1.300	1.310	630,000	821,000	1.3032	2,137	2,137	2,154	2,137	2,154	383	2,142.6	-0.76%
1996-05-30	0	1.310	1.310	1.320	1.310	1.320	836,000	1,100,660	1.3166	2,154	2,154	2,170	2,154	2,170	508	2,164.7	0.77%
1996-05-29	0	1.300	1.280	1.290	1.270	1.300	450,000	578,600	1.2858	2,137	2,105	2,121	2,088	2,137	274	2,114.0	-0.76%
1996-05-28	0	1.310	1.310	1.320	1.270	1.310	962,000	1,239,980	1.2890	2,154	2,154	2,170	2,088	2,154	585	2,119.3	2.34%
1996-05-27	0	1.280	1.270	1.280	1.260	1.300	600,000	770,000	1.2833	2,105	2,088	2,105	2,072	2,137	365	2,110.0	-1.54%
1996-05-24	0	1.300	1.290	1.300	1.300	1.310	254,000	330,700	1.3020	2,137	2,121	2,137	2,137	2,154	154	2,140.7	-1.52%
1996-05-23	0	1.320	1.310	1.320	1.310	1.330	110,000	145,100	1.3191	2,170	2,154	2,170	2,154	2,187	67	2,168.8	0.76%
1996-05-22	0	1.310	1.300	1.310	1.300	1.350	1,372,000	1,818,160	1.3252	2,154	2,137	2,154	2,137	2,220	834	2,178.8	-2.96%
1996-05-21	0	1.350	1.340	1.350	1.330	1.350	816,000	1,093,220	1.3397	2,220	2,203	2,220	2,187	2,220	496	2,202.7	0.00%
1996-05-20	0	1.350	1.340	1.350	1.340	1.370	2,322,000	3,130,320	1.3481	2,220	2,203	2,220	2,203	2,253	1,412	2,216.5	2.27%
1996-05-17	0	1.320	1.310	1.330	1.310	1.350	1,828,000	2,434,140	1.3316	2,170	2,154	2,187	2,154	2,220	1,112	2,189.4	0.76%
1996-05-16	0	1.310	1.310	1.330	1.310	1.350	1,314,000	1,747,480	1.3299	2,154	2,154	2,187	2,154	2,220	799	2,186.6	-2.24%
1996-05-15	0	1.340	1.330	1.340	1.250	1.350	4,452,000	5,871,140	1.3188	2,203	2,187	2,203	2,055	2,220	2,708	2,168.3	4.69%
1996-05-14	0	1.280	1.260	1.280	1.260	1.280	960,000	1,202,900	1.2530	2,105	2,072	2,105	2,072	2,105	584	2,060.2	1.03%
1996-05-13	0	1.280	1.270	1.290	1.260	1.280	632,000	802,820	1.2703	2,083	2,067	2,099	2,051	2,083	388	2,067.4	2.40%
1996-05-10	0	1.250	1.250	1.260	1.240	1.250	556,000	691,680	1.2440	2,034	2,034	2,051	2,018	2,034	342	2,024.6	0.00%
1996-05-09	0	1.250	1.250	1.260	1.240	1.250	2,334,000	2,877,060	1.2327	2,034	2,034	2,051	2,018	2,034	1,434	2,006.1	1.63%
1996-05-08	0	1.230	1.230	1.250	1.230	1.250	452,000	561,560	1.2424	2,002	2,002	2,034	2,002	2,034	278	2,022.0	-1.60%
1996-05-07	0	1.250	1.250	1.260	1.250	1.260	944,000	1,182,120	1.2522	2,034	2,034	2,051	2,034	2,051	580	2,038.0	0.00%
1996-05-06	0	1.250	1.240	1.260	1.240	1.250	604,000	753,560	1.2476	2,034	2,018	2,051	2,018	2,034	371	2,030.5	0.81%
1996-05-03	0	1.240	1.240	1.250	1.230	1.260	1,230,000	1,527,200	1.2416	2,018	2,018	2,034	2,002	2,051	756	2,020.7	-2.36%
1996-05-02	0	1.270	1.260	1.270	1.260	1.290	720,000	916,180	1.2725	2,067	2,051	2,067	2,051	2,099	442	2,070.9	0.00%
1996-05-01	0	1.270	1.260	1.270	1.270	1.290	618,000	790,640	1.2794	2,067	2,051	2,067	2,067	2,099	380	2,082.1	-0.78%
1996-04-30	0	1.280	1.270	1.280	1.280	1.310	2,454,000	3,104,420	1.2650	2,083	2,067	2,083	2,083	2,132	1,508	2,058.8	0.79%
1996-04-29	0	1.270	1.260	1.280	1.270	1.280	140,000	178,400	1.2743	2,067	2,051	2,083	2,067	2,083	86	2,073.9	0.00%
1996-04-26	0	1.270	1.270	1.290	1.270	1.300	214,000	274,180	1.2812	2,067	2,067	2,099	2,067	2,116	131	2,085.1	-2.31%
1996-04-25	0	1.300	1.300	1.310	1.250	1.300	730,000	931,920	1.2766	2,116	2,116	2,132	2,034	2,116	449	2,077.6	1.56%
1996-04-24	0	1.280	1.270	1.280	1.270	1.300	1,624,000	2,067,540	1.2731	2,083	2,067	2,083	2,067	2,116	998	2,072.0	0.79%
1996-04-23	0	1.270	1.260	1.280	1.270	1.300	820,000	1,049,800	1.2802	2,067	2,051	2,083	2,067	2,116	504	2,083.6	-2.31%
1996-04-22	0	1.300	1.290	1.300	1.290	1.310	144,000	188,160	1.3067	2,116	2,099	2,116	2,099	2,132	88	2,126.6	-0.76%
1996-04-19	0	1.310	1.300	1.310	1.270	1.310	382,000	495,000	1.2958	2,132	2,116	2,132	2,067	2,132	235	2,108.9	0.77%
1996-04-18	0	1.300	1.280	1.300	1.280	1.320	720,000	928,300	1.2893	2,116	2,083	2,116	2,083	2,148	442	2,098.3	-1.52%
1996-04-17	0	1.320	1.310	1.320	1.290	1.320	690,000	904,220	1.3105	2,148	2,132	2,148	2,099	2,148	424	2,132.7	-0.75%
1996-04-16	0	1.330	1.320	1.330	1.310	1.330	2,166,000	2,830,740	1.3069	2,165	2,148	2,165	2,132	2,165	1,331	2,126.9	0.76%
1996-04-15	0	1.320	1.300	1.330	1.300	1.320	574,000	752,200	1.3105	2,148	2,116	2,165	2,116	2,148	353	2,132.7	1.54%
1996-04-12	0	1.300	1.290	1.300	1.280	1.310	1,630,000	2,114,760	1.2974	2,116	2,099	2,116	2,083	2,132	1,002	2,111.5	-0.76%
1996-04-11	0	1.310	1.290	1.310	1.290	1.310	258,000	333,440	1.2924	2,132	2,099	2,132	2,099	2,132	159	2,103.3	-0.76%
1996-04-10	0	1.320	1.310	1.320	1.310	1.330	610,000	800,800	1.3128	2,148	2,132	2,148	2,132	2,165	375	2,136.5	-0.75%
1996-04-09	0	1.330	1.320	1.330	1.300	1.330	584,000	763,720	1.3077	2,165	2,148	2,165	2,116	2,165	359	2,128.3	0.76%
1996-04-03	0	1.320	1.320	1.330	1.310	1.330	1,090,000	1,440,640	1.3217	2,148	2,148	2,165	2,132	2,165	670	2,151.0	-1.49%
1996-04-02	0	1.340	1.330	1.340	1.340	1.360	1,090,000	1,463,500	1.3427	2,181	2,165	2,181	2,181	2,213	670	2,185.1	-0.74%
1996-04-01	0	1.350	1.340	1.350	1.330	1.360	788,000	1,058,200	1.3429	2,197	2,181	2,197	2,165	2,213	484	2,185.5	-0.74%
1996-03-29	0	1.360	1.350	1.360	1.340	1.380	4,220,000	5,712,600	1.3537	2,213	2,197	2,213	2,181	2,246	2,593	2,203.1	1.49%
1996-03-28	0	1.340	1.330	1.340	1.290	1.340	2,380,000	3,088,020	1.2975	2,181	2,165	2,181	2,099	2,181	1,462	2,111.6	0.75%
1996-03-27	0	1.330	1.320	1.330	1.300	1.350	1,870,000	2,469,500	1.3206	2,165	2,148	2,165	2,116	2,197	1,149	2,149.2	1.53%
1996-03-26	0	1.310	1.300	1.310	1.300	1.390	4,810,000	6,525,980	1.3568	2,132	2,116	2,132	2,116	2,262	2,956	2,208.1	-4.38%
1996-03-25	0	1.370	1.370	1.380	1.350	1.400	2,056,000	2,847,880	1.3852	2,230	2,230	2,246	2,197	2,278	1,263	2,254.3	1.48%
1996-03-22	0	1.350	1.340	1.350	1.330	1.350	1,724,000	2,311,700	1.3409	2,197	2,181	2,197	2,165	2,197	1,059	2,182.3	0.00%
1996-03-21	0	1.350	1.340	1.350	1.320	1.350	1,308,000	1,741,740	1.3316	2,197	2,181	2,197	2,148	2,197	804	2,167.1	2.27%
1996-03-20	0	1.320	1.310	1.320	1.320	1.340	1,186,000	1,574,040	1.3272	2,148	2,132	2,148	2,148	2,181	729	2,160.0	-0.75%
1996-03-19	0	1.330	1.320	1.330	1.310	1.330	1,682,000	2,220,060	1.3199	2,165	2,148	2,165	2,132	2,165	1,034	2,148.1	2.31%
1996-03-18	0	1.300	1.290	1.300	1.260	1.300	1,406,000	1,797,360	1.2783	2,116	2,099	2,116	2,051	2,116	864	2,080.5	4.00%
1996-03-15	0	1.250	1.240	1.250	1.200	1.270	1,672,000	2,074,040	1.2405	2,034	2,018	2,034	1,953	2,067	1,027	2,018.8	4.17%
1996-03-14	0	1.200	1.190	1.210	1.170	1.210	1,150,000	1,358,860	1.1816	1,953	1,937	1,969	1,904	1,969	707	1,923.0	1.69%
1996-03-13	0	1.180	1.160	1.180	1.160	1.220	1,512,000	1,789,620	1.1836	1,920	1,888	1,920	1,888	1,986	929	1,926.3	-3.28%
1996-03-12	0	1.220	1.210	1.220	1.200	1.240	3,468,000	4,218,520	1.2164	1,986	1,969	1,986	1,953	2,018	2,131	1,979.7	5.17%
1996-03-11	0	1.160	1.140	1.160	1.130	1.280	3,964,000	4,651,100	1.1733	1,888	1,855	1,888	1,839	2,083	2,436	1,909.6	-14.71%
1996-03-08	0	1.360	1.360	1.370	1.360	1.380	972,000	1,328,780	1.3671	2,213	2,213	2,230	2,213	2,246	597	2,224.8	-1.45%
1996-03-07	0	1.380	1.370	1.380	1.350	1.390	1,646,000	2,254,660	1.3698	2,246	2,230	2,246	2,197	2,262	1,011	2,229.3	-0.72%
1996-03-06	0	1.390	1.370	1.390	1.370	1.400	1,092,000	1,511,820	1.3845	2,262	2,230	2,262	2,230	2,278	671	2,253.2	-0.71%
1996-03-05	0	1.400	1.390	1.400	1.390	1.400	1,114,000	1,556,700	1.3974	2,278	2,262	2,278	2,262	2,278	684	2,274.2	1.45%
1996-03-04	0	1.380	1.390	1.400	1.380	1.400	796,000	1,107,280	1.3911	2,246	2,262	2,278	2,246	2,278	489	2,263.9	-0.72%
1996-03-01	0	1.390	1.370	1.390	1.370	1.390	888,000	1,224,860	1.3793	2,262	2,230	2,262	2,230	2,262	546	2,244.8	-0.71%
1996-02-29	0	1.400	1.380	1.400	1.370	1.410	2,770,000	3,854,800	1.3916	2,278	2,246	2,278	2,230	2,295	1,702	2,264.8	-1.41%
1996-02-28	0	1.420	1.410	1.420	1.410	1.420	2,436,000	3,438,560	1.4116	2,311	2,295	2,311	2,295	2,311	1,497	2,297.3	0.71%
1996-02-27	0	1.410	1.400	1.420	1.400	1.410	1,594,000	2,236,240	1.4029	2,295	2,278	2,311	2,278	2,295	979	2,283.2	0.71%
1996-02-26	0	1.400	1.400	1.410	1.360	1.400	2,216,000	3,061,320	1.3815	2,278	2,278	2,295	2,213	2,278	1,362	2,248.3	1.45%
1996-02-23	0	1.380	1.380	1.390	1.370	1.390	2,344,000	3,224,980	1.3758	2,246	2,246	2,262	2,230	2,262	1,440	2,239.1	1.47%
1996-02-22	0	1.360	1.350	1.370	1.360	1.410	1,022,000	1,407,000	1.3767	2,213	2,197	2,230	2,213	2,295	628	2,240.6	-3.55%
1996-02-16	0	1.410	1.390	1.410	1.390	1.420	2,712,000	3,800,900	1.4015	2,295	2,262	2,295	2,262	2,311	1,666	2,280.9	1.44%
1996-02-15	0	1.390	1.390	1.400	1.390	1.400	1,160,000	1,613,000	1.3905	2,262	2,262	2,278	2,262	2,278	713	2,263.0	0.00%
1996-02-14	0	1.390	1.390	1.400	1.380	1.410	1,948,000	2,716,220	1.3944	2,262	2,262	2,278	2,246	2,295	1,197	2,269.3	-0.71%
1996-02-13	0	1.400	1.380	1.390	1.380	1.440	2,654,000	3,732,700	1.4064	2,278	2,246	2,262	2,246	2,344	1,631	2,288.9	-2.78%
1996-02-12	0	1.440	1.420	1.440	1.420	1.450	3,102,000	4,434,940	1.4297	2,344	2,311	2,344	2,311	2,360	1,906	2,326.8	0.00%
1996-02-09	0	1.440	1.430	1.440	1.440	1.460	3,908,000	5,659,480	1.4482	2,344	2,327	2,344	2,344	2,376	2,401	2,356.9	-0.69%
1996-02-08	0	1.450	1.440	1.460	1.420	1.470	8,476,000	12,207,920	1.4403	2,360	2,344	2,376	2,311	2,392	5,208	2,344.0	-0.68%
1996-02-07	0	1.460	1.430	1.460	1.410	1.460	8,146,000	11,694,900	1.4357	2,376	2,327	2,376	2,295	2,376	5,005	2,336.5	1.39%
1996-02-06	0	1.440	1.440	1.450	1.440	1.480	3,118,000	4,522,440	1.4504	2,344	2,344	2,360	2,344	2,409	1,916	2,360.5	-2.70%
1996-02-05	0	1.480	1.460	1.470	1.420	1.500	14,610,000	21,577,040	1.4769	2,409	2,376	2,392	2,311	2,441	8,977	2,403.6	2.78%
1996-02-02	0	1.440	1.430	1.440	1.430	1.460	5,398,000	7,793,340	1.4437	2,344	2,327	2,344	2,327	2,376	3,317	2,349.7	0.00%
1996-02-01	0	1.440	1.430	1.450	1.410	1.460	8,010,000	11,350,240	1.4170	2,344	2,327	2,360	2,295	2,376	4,922	2,306.1	0.70%
1996-01-31	0	1.430	1.410	1.430	1.410	1.470	9,210,000	13,184,760	1.4316	2,327	2,295	2,327	2,295	2,392	5,659	2,329.8	-2.05%
1996-01-30	0	1.460	1.450	1.460	1.450	1.490	17,242,000	25,307,800	1.4678	2,376	2,360	2,376	2,360	2,425	10,594	2,388.8	0.69%
1996-01-29	0	1.450	1.450	1.460	1.390	1.480	37,322,000	54,295,860	1.4548	2,360	2,360	2,376	2,262	2,409	22,933	2,367.6	3.57%
1996-01-26	0	1.400	1.390	1.400	1.370	1.410	13,188,000	18,357,140	1.3920	2,278	2,262	2,278	2,230	2,295	8,103	2,265.4	0.00%
1996-01-25	0	1.400	1.380	1.390	1.350	1.420	21,408,000	29,578,320	1.3816	2,278	2,246	2,262	2,197	2,311	13,154	2,248.6	4.48%
1996-01-24	0	1.340	1.330	1.340	1.340	1.380	6,208,000	8,304,580	1.3377	2,181	2,165	2,181	2,181	2,246	3,815	2,177.1	-2.19%
1996-01-23	0	1.370	1.360	1.370	1.350	1.390	6,466,000	8,857,320	1.3698	2,230	2,213	2,230	2,197	2,262	3,973	2,229.4	1.48%
1996-01-22	0	1.350	1.350	1.360	1.350	1.370	7,574,000	10,017,080	1.3226	2,197	2,197	2,213	2,197	2,230	4,654	2,152.4	-0.74%
1996-01-19	0	1.360	1.360	1.370	1.340	1.360	3,484,000	4,715,220	1.3534	2,213	2,213	2,230	2,181	2,213	2,141	2,202.6	1.49%
1996-01-18	0	1.340	1.330	1.350	1.320	1.360	3,560,000	4,773,600	1.3409	2,181	2,165	2,197	2,148	2,213	2,187	2,182.3	1.52%
1996-01-17	0	1.320	1.320	1.330	1.320	1.360	2,746,000	3,681,040	1.3405	2,148	2,148	2,165	2,148	2,213	1,687	2,181.6	-2.94%
1996-01-16	0	1.360	1.360	1.370	1.350	1.370	5,254,000	7,149,280	1.3607	2,213	2,213	2,230	2,197	2,230	3,228	2,214.5	0.00%
1996-01-15	0	1.360	1.360	1.370	1.360	1.400	10,322,000	14,193,120	1.3750	2,213	2,213	2,230	2,213	2,278	6,342	2,237.8	-1.45%
1996-01-12	0	1.380	1.370	1.380	1.340	1.400	16,156,000	22,046,300	1.3646	2,246	2,230	2,246	2,181	2,278	9,927	2,220.8	3.76%
1996-01-11	0	1.330	1.320	1.330	1.310	1.330	3,668,000	4,825,380	1.3155	2,165	2,148	2,165	2,132	2,165	2,254	2,141.0	0.00%
1996-01-10	0	1.330	1.330	1.340	1.310	1.350	6,792,000	9,011,280	1.3267	2,165	2,165	2,181	2,132	2,197	4,173	2,159.2	0.00%
1996-01-09	0	1.330	1.330	1.340	1.320	1.370	4,040,000	5,430,720	1.3442	2,165	2,165	2,181	2,148	2,230	2,482	2,187.7	0.00%
1996-01-08	0	1.330	1.330	1.340	1.320	1.360	4,276,000	5,692,800	1.3313	2,165	2,165	2,181	2,148	2,213	2,627	2,166.7	-0.75%
1996-01-05	0	1.340	1.330	1.340	1.340	1.370	4,120,000	5,586,960	1.3561	2,181	2,165	2,181	2,181	2,230	2,532	2,206.9	-0.74%
1996-01-04	0	1.350	1.350	1.360	1.350	1.420	16,264,000	22,550,160	1.3865	2,197	2,197	2,213	2,197	2,311	9,993	2,256.5	-1.46%
1996-01-03	0	1.370	1.360	1.370	1.290	1.370	10,846,000	14,483,580	1.3354	2,230	2,213	2,230	2,099	2,230	6,664	2,173.3	6.20%
1996-01-02	0	1.290	1.290	1.300	1.290	1.310	974,000	1,257,360	1.2909	2,099	2,099	2,116	2,099	2,132	598	2,100.9	-0.77%
1995-12-29	0	1.300	1.290	1.300	1.300	1.320	3,210,000	4,188,520	1.3048	2,116	2,099	2,116	2,116	2,148	1,972	2,123.6	-0.76%
1995-12-28	0	1.310	1.300	1.310	1.290	1.320	3,908,000	5,096,520	1.3041	2,132	2,116	2,132	2,099	2,148	2,401	2,122.4	1.55%
1995-12-27	0	1.290	1.280	1.290	1.280	1.290	1,616,000	2,070,380	1.2812	2,099	2,083	2,099	2,083	2,099	993	2,085.1	0.78%
1995-12-22	0	1.280	1.260	1.280	1.270	1.300	2,894,000	3,710,120	1.2820	2,083	2,051	2,083	2,067	2,116	1,778	2,086.4	1.59%
1995-12-21	0	1.260	1.260	1.270	1.230	1.300	3,526,000	4,467,000	1.2669	2,051	2,051	2,067	2,002	2,116	2,167	2,061.8	-3.08%
1995-12-20	0	1.300	1.300	1.310	1.290	1.320	5,700,000	7,421,760	1.3021	2,116	2,116	2,132	2,099	2,148	3,502	2,119.1	2.36%
1995-12-19	0	1.270	1.260	1.270	1.260	1.290	2,836,000	3,618,300	1.2758	2,067	2,051	2,067	2,051	2,099	1,743	2,076.4	-2.31%
1995-12-18	0	1.300	1.290	1.300	1.260	1.300	3,258,000	4,213,340	1.2932	2,116	2,099	2,116	2,051	2,116	2,002	2,104.7	1.56%
1995-12-15	0	1.280	1.270	1.280	1.270	1.300	2,940,000	3,773,600	1.2835	2,083	2,067	2,083	2,067	2,116	1,806	2,088.9	-1.54%
1995-12-14	0	1.300	1.290	1.300	1.270	1.320	9,824,000	12,702,820	1.2930	2,116	2,099	2,116	2,067	2,148	6,036	2,104.4	1.56%
1995-12-13	0	1.280	1.270	1.280	1.260	1.310	8,656,000	11,171,700	1.2906	2,083	2,067	2,083	2,051	2,132	5,319	2,100.5	-1.54%
1995-12-12	0	1.300	1.290	1.300	1.260	1.330	8,370,000	10,860,000	1.2975	2,116	2,099	2,116	2,051	2,165	5,143	2,111.6	4.00%
1995-12-11	0	1.250	1.250	1.260	1.250	1.310	1,800,000	2,303,240	1.2796	2,034	2,034	2,051	2,034	2,132	1,106	2,082.5	-3.85%
1995-12-08	0	1.300	1.270	1.300	1.250	1.340	17,040,000	22,296,840	1.3085	2,116	2,067	2,116	2,034	2,181	10,470	2,129.5	-2.26%
1995-12-07	0	1.330	1.330	1.340	1.200	1.340	21,464,000	27,678,940	1.2896	2,165	2,165	2,181	1,953	2,181	13,189	2,098.7	8.13%
1995-12-06	0	1.230	1.210	1.230	1.200	1.230	2,690,000	3,283,780	1.2207	2,002	1,969	2,002	1,953	2,002	1,653	1,986.7	0.00%
1995-12-05	0	1.230	1.220	1.230	1.200	1.260	12,834,000	15,728,020	1.2255	2,002	1,986	2,002	1,953	2,051	7,886	1,994.5	-0.81%
1995-12-04	0	1.240	1.220	1.240	1.220	1.260	5,078,000	6,276,120	1.2359	2,018	1,986	2,018	1,986	2,051	3,120	2,011.5	-0.80%
1995-12-01	0	1.250	1.240	1.250	1.240	1.290	6,858,000	8,630,160	1.2584	2,034	2,018	2,034	2,018	2,099	4,214	2,048.0	-0.79%
1995-11-30	0	1.260	1.260	1.270	1.260	1.320	8,520,000	10,897,320	1.2790	2,051	2,051	2,067	2,051	2,148	5,235	2,081.6	-2.33%
1995-11-29	0	1.290	1.280	1.290	1.260	1.340	12,422,000	16,186,520	1.3031	2,099	2,083	2,099	2,051	2,181	7,633	2,120.7	-1.53%
1995-11-28	0	1.310	1.300	1.310	1.280	1.390	42,912,000	57,919,600	1.3497	2,132	2,116	2,132	2,083	2,262	26,367	2,196.6	0.77%
1995-11-27	0	1.300	1.300	1.310	1.220	1.320	42,290,000	54,182,600	1.2812	2,116	2,116	2,132	1,986	2,148	25,985	2,085.1	7.44%
1995-11-24	0	1.210	1.210	1.220	1.170	1.230	44,200,000	53,110,840	1.2016	1,969	1,969	1,986	1,904	2,002	27,159	1,955.6	3.42%
1995-11-23	0	1.170	1.160	1.170	1.150	1.170	7,452,000	8,721,500	1.1704	1,904	1,888	1,904	1,872	1,904	4,579	1,904.7	0.00%
1995-11-22	0	1.170	1.160	1.180	1.140	1.200	21,356,000	25,246,820	1.1822	1,904	1,888	1,920	1,855	1,953	13,122	1,924.0	0.86%
1995-11-21	0	1.160	1.140	1.160	1.110	1.160	8,590,000	9,847,680	1.1464	1,888	1,855	1,888	1,806	1,888	5,278	1,865.8	0.00%
1995-11-20	0	1.160	1.140	1.150	1.040	1.200	36,292,000	41,124,360	1.1332	1,888	1,855	1,872	1,693	1,953	22,300	1,844.2

---

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

---