KING STONE ENERGY GROUP LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00663	1990-11-30			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
2026-02-27	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-02-26	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-02-25	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-02-24	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-02-23	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-02-20	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-02-16	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-02-13	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-02-12	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-02-11	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-02-10	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-02-09	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-02-06	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-02-05	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-02-04	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-02-03	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-02-02	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-01-30	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-01-29	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-01-28	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-01-27	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-01-26	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-01-23	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-01-22	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-01-21	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-01-20	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-01-19	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-01-16	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-01-15	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-01-14	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-01-13	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-01-12	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-01-09	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-01-08	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-01-07	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-01-06	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-01-05	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2026-01-02	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-12-31	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-12-30	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-12-29	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-12-24	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-12-23	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-12-22	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-12-19	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-12-18	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-12-17	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-12-16	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-12-15	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-12-12	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-12-11	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-12-10	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-12-09	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-12-08	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-12-05	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-12-04	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-12-03	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-12-02	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-12-01	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-11-28	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-11-27	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-11-26	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-11-25	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-11-24	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-11-21	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-11-20	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-11-19	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-11-18	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-11-17	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-11-14	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-11-13	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-11-12	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-11-11	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-11-10	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-11-07	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-11-06	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-11-05	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-11-04	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-11-03	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-10-31	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-10-30	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-10-28	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-10-27	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-10-24	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-03-20	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-03-19	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-03-18	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-03-17	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-03-14	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-03-13	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-03-12	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-03-11	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-03-10	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-03-07	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-03-06	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-03-05	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-03-04	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-03-03	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-02-28	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-02-27	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-02-26	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-02-25	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-02-24	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-02-21	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-02-20	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-02-19	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-02-18	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-02-17	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-02-14	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-02-13	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-02-12	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-02-11	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-02-10	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-02-07	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-02-06	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-02-05	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-02-04	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-02-03	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-01-15	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-01-14	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-01-13	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-01-10	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-01-09	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-01-08	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-01-07	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-01-06	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-01-03	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2025-01-02	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-11-21	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-11-20	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-11-19	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-11-18	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-11-15	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-11-14	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-11-13	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-11-12	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-11-11	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-11-08	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-11-07	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-11-06	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-11-05	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-11-04	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-11-01	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-08-30	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-08-29	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-08-23	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-06-28	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-06-27	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-06-26	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-06-25	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-06-24	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2024-03-28	0	0.102	0.101	0.102	0.102	0.102	40,500	4,125	0.1019	0.102	0.101	0.102	0.102	0.102	40,500	0.1019	0.00%
2024-03-27	0	0.102	0.102	0.112	0.101	0.101	10,000	1,010	0.1010	0.102	0.102	0.112	0.101	0.101	10,000	0.1010	-0.97%
2024-03-26	0	0.103	0.101	0.114	0.103	0.110	130,000	13,970	0.1075	0.103	0.101	0.114	0.103	0.110	130,000	0.1075	-6.36%
2024-03-25	0	0.110	0.106	0.110	-	-	0	0	-	0.110	0.106	0.110	-	-	0	-	-0.90%
2024-03-22	0	0.111	0.110	0.113	0.111	0.111	120,000	13,320	0.1110	0.111	0.110	0.113	0.111	0.111	120,000	0.1110	-1.77%
2024-03-21	0	0.113	0.113	0.118	0.110	0.110	200,000	22,000	0.1100	0.113	0.113	0.118	0.110	0.110	200,000	0.1100	2.73%
2024-03-20	0	0.110	0.101	0.109	0.110	0.111	210,100	23,209	0.1105	0.110	0.101	0.109	0.110	0.111	210,100	0.1105	0.00%
2024-03-19	0	0.110	0.104	0.114	0.100	0.110	260,000	27,230	0.1047	0.110	0.104	0.114	0.100	0.110	260,000	0.1047	4.76%
2024-03-18	0	0.105	0.097	0.116	0.103	0.105	320,000	33,260	0.1039	0.105	0.097	0.116	0.103	0.105	320,000	0.1039	0.00%
2024-03-15	0	0.105	0.102	0.109	0.105	0.105	280,000	29,400	0.1050	0.105	0.102	0.109	0.105	0.105	280,000	0.1050	-0.94%
2024-03-14	0	0.106	0.101	0.106	-	-	0	0	-	0.106	0.101	0.106	-	-	0	-	-1.85%
2024-03-13	0	0.108	0.095	0.113	0.108	0.108	30,300	3,267	0.1078	0.108	0.095	0.113	0.108	0.108	30,300	0.1078	2.86%
2024-03-12	0	0.105	0.095	0.105	0.104	0.105	260,000	27,210	0.1047	0.105	0.095	0.105	0.104	0.105	260,000	0.1047	-2.78%
2024-03-11	0	0.108	0.095	0.108	0.098	0.109	230,000	22,780	0.0990	0.108	0.095	0.108	0.098	0.109	230,000	0.0990	8.00%
2024-03-08	0	0.100	0.094	0.102	0.092	0.105	350,000	33,570	0.0959	0.100	0.094	0.102	0.092	0.105	350,000	0.0959	-2.91%
2024-03-07	0	0.103	0.102	0.103	0.102	0.104	239,000	24,678	0.1033	0.103	0.102	0.103	0.102	0.104	239,000	0.1033	0.00%
2024-03-06	0	0.103	0.100	0.109	0.103	0.109	65,100	6,979	0.1072	0.103	0.100	0.109	0.103	0.109	65,100	0.1072	-7.21%
2024-03-05	0	0.111	0.110	0.117	0.108	0.113	90,000	9,980	0.1109	0.111	0.110	0.117	0.108	0.113	90,000	0.1109	-1.77%
2024-03-04	0	0.113	0.109	0.123	0.113	0.119	53,500	6,211	0.1161	0.113	0.109	0.123	0.113	0.119	53,500	0.1161	-5.83%
2024-03-01	0	0.120	0.109	0.120	0.111	0.132	201,800	24,283	0.1203	0.120	0.109	0.120	0.111	0.132	201,800	0.1203	1.69%
2024-02-29	0	0.118	0.110	0.119	0.108	0.119	1,180,000	138,320	0.1172	0.118	0.110	0.119	0.108	0.119	1,180,000	0.1172	-0.84%
2024-02-28	0	0.119	0.107	0.119	0.103	0.119	1,330,000	152,880	0.1149	0.119	0.107	0.119	0.103	0.119	1,330,000	0.1149	0.85%
2024-02-27	0	0.118	0.100	0.118	0.101	0.118	230,000	25,010	0.1087	0.118	0.100	0.118	0.101	0.118	230,000	0.1087	13.46%
2024-02-26	0	0.104	0.096	0.104	0.093	0.105	910,500	88,582	0.0973	0.104	0.096	0.104	0.093	0.105	910,500	0.0973	0.97%
2024-02-23	0	0.103	0.103	0.109	-	-	0	0	-	0.103	0.103	0.109	-	-	0	-	0.00%
2024-02-22	0	0.103	0.095	0.110	0.103	0.103	90,000	9,270	0.1030	0.103	0.095	0.110	0.103	0.103	90,000	0.1030	-1.90%
2024-02-21	0	0.105	0.103	0.113	0.105	0.114	90,500	9,676	0.1069	0.105	0.103	0.113	0.105	0.114	90,500	0.1069	-8.70%
2024-02-20	0	0.115	0.105	0.115	-	-	0	0	-	0.115	0.105	0.115	-	-	0	-	0.00%
2024-02-19	0	0.115	0.105	0.115	0.105	0.115	140,000	14,880	0.1063	0.115	0.105	0.115	0.105	0.115	140,000	0.1063	0.88%
2024-02-16	0	0.114	0.102	0.114	0.103	0.118	580,000	62,110	0.1071	0.114	0.102	0.114	0.103	0.118	580,000	0.1071	1.79%
2024-02-15	0	0.112	0.102	0.112	-	-	500	49	0.0980	0.112	0.102	0.112	-	-	500	0.0980	-0.88%
2024-02-14	0	0.113	0.102	0.116	-	-	0	0	-	0.113	0.102	0.116	-	-	0	-	0.00%
2024-02-09	0	0.113	0.102	0.117	0.113	0.115	55,200	6,136	0.1112	0.113	0.102	0.117	0.113	0.115	55,200	0.1112	-4.24%
2024-02-08	0	0.118	0.105	0.120	0.108	0.118	390,000	43,330	0.1111	0.118	0.105	0.120	0.108	0.118	390,000	0.1111	4.42%
2024-02-07	0	0.113	0.101	0.113	0.105	0.114	120,000	13,170	0.1098	0.113	0.101	0.113	0.105	0.114	120,000	0.1098	0.00%
2024-02-06	0	0.113	0.102	0.113	-	-	800	74	0.0925	0.113	0.102	0.113	-	-	800	0.0925	-1.74%
2024-02-05	0	0.115	0.115	0.118	0.108	0.115	100,000	10,870	0.1087	0.115	0.115	0.118	0.108	0.115	100,000	0.1087	9.52%
2024-02-02	0	0.105	0.100	0.105	0.105	0.106	40,000	4,210	0.1053	0.105	0.100	0.105	0.105	0.106	40,000	0.1053	0.00%
2024-02-01	0	0.105	0.100	0.124	-	-	0	0	-	0.105	0.100	0.124	-	-	0	-	0.00%
2024-01-31	0	0.105	0.101	0.115	0.105	0.105	80,000	8,400	0.1050	0.105	0.101	0.115	0.105	0.105	80,000	0.1050	-8.70%
2024-01-30	0	0.115	0.100	0.125	0.098	0.115	400,000	42,120	0.1053	0.115	0.100	0.125	0.098	0.115	400,000	0.1053	9.52%
2024-01-29	0	0.105	0.104	0.105	0.104	0.105	110,000	11,540	0.1049	0.105	0.104	0.105	0.104	0.105	110,000	0.1049	-10.26%
2024-01-26	0	0.117	0.105	0.118	0.117	0.117	20,000	2,340	0.1170	0.117	0.105	0.118	0.117	0.117	20,000	0.1170	-0.85%
2024-01-25	0	0.118	0.105	0.125	-	-	0	0	-	0.118	0.105	0.125	-	-	0	-	0.00%
2024-01-24	0	0.118	0.105	0.118	-	-	0	0	-	0.118	0.105	0.118	-	-	0	-	0.00%
2024-01-23	0	0.118	0.110	0.125	-	-	0	0	-	0.118	0.110	0.125	-	-	0	-	0.00%
2024-01-22	0	0.118	0.118	0.125	0.105	0.116	200,000	21,250	0.1063	0.118	0.118	0.125	0.105	0.116	200,000	0.1063	0.85%
2024-01-19	0	0.117	0.107	0.118	0.117	0.130	150,300	17,897	0.1191	0.117	0.107	0.118	0.117	0.130	150,300	0.1191	1.74%
2024-01-18	0	0.115	0.098	0.130	0.113	0.115	200,000	22,870	0.1144	0.115	0.098	0.130	0.113	0.115	200,000	0.1144	0.00%
2024-01-17	0	0.115	0.102	0.115	-	-	0	0	-	0.115	0.102	0.115	-	-	0	-	0.00%
2024-01-16	0	0.115	0.115	0.130	0.095	0.115	33,516	3,542	0.1057	0.115	0.115	0.130	0.095	0.115	33,516	0.1057	8.49%
2024-01-15	0	0.106	0.106	0.119	0.106	0.120	40,000	4,400	0.1100	0.106	0.106	0.119	0.106	0.120	40,000	0.1100	-13.11%
2024-01-12	0	0.122	0.106	0.122	0.125	0.125	10,000	1,250	0.1250	0.122	0.106	0.122	0.125	0.125	10,000	0.1250	-2.40%
2024-01-11	0	0.125	0.110	0.125	0.105	0.125	50,000	5,450	0.1090	0.125	0.110	0.125	0.105	0.125	50,000	0.1090	13.64%
2024-01-10	0	0.110	0.104	0.110	0.110	0.110	80,000	8,800	0.1100	0.110	0.104	0.110	0.110	0.110	80,000	0.1100	-8.33%
2024-01-09	0	0.120	0.103	0.128	-	-	1,010	101	0.1000	0.120	0.103	0.128	-	-	1,010	0.1000	0.00%
2024-01-08	0	0.120	0.120	0.128	0.104	0.120	120,000	13,370	0.1114	0.120	0.120	0.128	0.104	0.120	120,000	0.1114	-3.23%
2024-01-05	0	0.124	0.118	0.124	-	-	100	9	0.0900	0.124	0.118	0.124	-	-	100	0.0900	-2.36%
2024-01-04	0	0.127	0.118	0.127	-	-	10,000	1,270	0.1270	0.127	0.118	0.127	-	-	10,000	0.1270	0.00%
2024-01-03	0	0.127	0.102	0.127	-	-	800	77	0.0963	0.127	0.102	0.127	-	-	800	0.0963	-2.31%
2024-01-02	0	0.130	0.113	0.130	0.110	0.130	44,100	5,121	0.1161	0.130	0.113	0.130	0.110	0.130	44,100	0.1161	18.18%
2023-12-29	0	0.110	0.105	0.110	0.110	0.120	371,000	41,635	0.1122	0.110	0.105	0.110	0.110	0.120	371,000	0.1122	10.00%
2023-12-28	0	0.100	0.100	0.111	0.100	0.103	61,100	6,185	0.1012	0.100	0.100	0.111	0.100	0.103	61,100	0.1012	-12.28%
2023-12-27	0	0.114	0.102	0.114	0.114	0.114	30,000	3,420	0.1140	0.114	0.102	0.114	0.114	0.114	30,000	0.1140	0.00%
2023-12-22	0	0.114	0.113	0.114	0.098	0.116	500,000	53,510	0.1070	0.114	0.113	0.114	0.098	0.116	500,000	0.1070	9.62%
2023-12-21	0	0.104	0.104	0.117	0.091	0.118	2,240,000	214,680	0.0958	0.104	0.104	0.117	0.091	0.118	2,240,000	0.0958	-4.59%
2023-12-20	0	0.109	0.108	0.109	-	-	300	30	0.1000	0.109	0.108	0.109	-	-	300	0.1000	-4.39%
2023-12-19	0	0.114	0.110	0.114	-	-	0	0	-	0.114	0.110	0.114	-	-	0	-	0.00%
2023-12-18	0	0.114	0.112	0.114	0.104	0.114	330,000	37,150	0.1126	0.114	0.112	0.114	0.104	0.114	330,000	0.1126	12.87%
2023-12-15	0	0.101	0.093	0.104	0.101	0.101	20,000	2,020	0.1010	0.101	0.093	0.104	0.101	0.101	20,000	0.1010	0.00%
2023-12-14	0	0.101	0.082	0.101	0.101	0.101	18,000	1,818	0.1010	0.101	0.082	0.101	0.101	0.101	18,000	0.1010	3.06%
2023-12-13	0	0.098	0.082	0.098	-	-	0	0	-	0.098	0.082	0.098	-	-	0	-	-2.00%
2023-12-12	0	0.100	0.082	0.104	-	-	0	0	-	0.100	0.082	0.104	-	-	0	-	0.00%
2023-12-11	0	0.100	0.097	0.110	0.097	0.104	1,102,000	110,518	0.1003	0.100	0.097	0.110	0.097	0.104	1,102,000	0.1003	-15.25%
2023-12-08	0	0.118	0.105	0.118	-	-	0	0	-	0.118	0.105	0.118	-	-	0	-	0.00%
2023-12-07	0	0.118	0.105	0.118	-	-	10	1	0.1000	0.118	0.105	0.118	-	-	10	0.1000	0.00%
2023-12-06	0	0.118	0.105	0.118	-	-	0	0	-	0.118	0.105	0.118	-	-	0	-	-0.84%
2023-12-05	0	0.119	0.105	0.119	-	-	3,000	297	0.0990	0.119	0.105	0.119	-	-	3,000	0.0990	-0.83%
2023-12-04	0	0.120	0.105	0.120	-	-	0	0	-	0.120	0.105	0.120	-	-	0	-	0.00%
2023-12-01	0	0.120	0.105	0.120	-	-	2,000	204	0.1020	0.120	0.105	0.120	-	-	2,000	0.1020	0.00%
2023-11-30	0	0.120	0.105	0.120	0.115	0.126	110,000	13,150	0.1195	0.120	0.105	0.120	0.115	0.126	110,000	0.1195	4.35%
2023-11-29	0	0.115	0.104	0.121	0.115	0.115	260,000	29,900	0.1150	0.115	0.104	0.121	0.115	0.115	260,000	0.1150	0.88%
2023-11-28	0	0.114	0.103	0.114	-	-	0	0	-	0.114	0.103	0.114	-	-	0	-	0.00%
2023-11-27	0	0.114	0.103	0.115	-	-	0	0	-	0.114	0.103	0.115	-	-	0	-	0.00%
2023-11-24	0	0.114	0.104	0.117	0.111	0.114	40,000	4,500	0.1125	0.114	0.104	0.117	0.111	0.114	40,000	0.1125	2.70%
2023-11-23	0	0.111	0.111	0.118	0.111	0.122	1,020,000	115,510	0.1132	0.111	0.111	0.118	0.111	0.122	1,020,000	0.1132	-9.02%
2023-11-22	0	0.122	0.122	0.127	0.122	0.126	140,200	17,472	0.1246	0.122	0.122	0.127	0.122	0.126	140,200	0.1246	-3.94%
2023-11-21	0	0.127	0.126	0.133	0.123	0.126	220,000	27,490	0.1250	0.127	0.126	0.133	0.123	0.126	220,000	0.1250	-7.97%
2023-11-20	0	0.138	0.120	0.138	-	-	0	0	-	0.138	0.120	0.138	-	-	0	-	0.00%
2023-11-17	0	0.138	0.120	0.148	-	-	0	0	-	0.138	0.120	0.148	-	-	0	-	0.00%
2023-11-16	0	0.138	0.126	0.138	0.137	0.138	140,000	19,210	0.1372	0.138	0.126	0.138	0.137	0.138	140,000	0.1372	7.81%
2023-11-15	0	0.128	0.120	0.133	0.128	0.128	33,500	4,225	0.1261	0.128	0.120	0.133	0.128	0.128	33,500	0.1261	2.40%
2023-11-14	0	0.125	0.123	0.145	0.121	0.121	10,000	1,210	0.1210	0.125	0.123	0.145	0.121	0.121	10,000	0.1210	-8.76%
2023-11-13	0	0.137	0.120	0.148	-	-	0	0	-	0.137	0.120	0.148	-	-	0	-	0.00%
2023-11-10	0	0.137	0.120	0.137	-	-	200	24	0.1200	0.137	0.120	0.137	-	-	200	0.1200	0.00%
2023-11-09	0	0.137	0.120	0.137	-	-	0	0	-	0.137	0.120	0.137	-	-	0	-	-0.72%
2023-11-08	0	0.138	0.120	0.145	-	-	0	0	-	0.138	0.120	0.145	-	-	0	-	0.00%
2023-11-07	0	0.138	0.120	0.138	-	-	0	0	-	0.138	0.120	0.138	-	-	0	-	0.00%
2023-11-06	0	0.138	0.120	0.138	0.138	0.138	60,000	8,280	0.1380	0.138	0.120	0.138	0.138	0.138	60,000	0.1380	0.00%
2023-11-03	0	0.138	0.120	0.139	-	-	0	0	-	0.138	0.120	0.139	-	-	0	-	0.00%
2023-11-02	0	0.138	0.130	0.138	0.136	0.138	120,025	16,442	0.1370	0.138	0.130	0.138	0.136	0.138	120,025	0.1370	0.73%
2023-11-01	0	0.137	0.120	0.137	0.136	0.137	110,000	14,970	0.1361	0.137	0.120	0.137	0.136	0.137	110,000	0.1361	0.74%
2023-10-31	0	0.136	0.126	0.136	0.126	0.136	134,500	17,837	0.1326	0.136	0.126	0.136	0.126	0.136	134,500	0.1326	4.62%
2023-10-30	0	0.130	0.122	0.139	-	-	0	0	-	0.130	0.122	0.139	-	-	0	-	0.00%
2023-10-27	0	0.130	0.126	0.139	0.130	0.130	141,000	18,320	0.1299	0.130	0.126	0.139	0.130	0.130	141,000	0.1299	-0.76%
2023-10-26	0	0.131	0.115	0.139	0.131	0.140	35,632	4,762	0.1336	0.131	0.115	0.139	0.131	0.140	35,632	0.1336	-10.27%
2023-10-25	0	0.146	0.133	0.146	-	-	0	0	-	0.146	0.133	0.146	-	-	0	-	0.00%
2023-10-24	0	0.146	0.141	0.146	-	-	0	0	-	0.146	0.141	0.146	-	-	0	-	0.00%
2023-10-20	0	0.146	0.134	0.146	-	-	0	0	-	0.146	0.134	0.146	-	-	0	-	0.00%
2023-10-19	0	0.146	0.135	0.146	-	-	4,000	520	0.1300	0.146	0.135	0.146	-	-	4,000	0.1300	0.00%
2023-10-18	0	0.146	0.135	0.146	0.144	0.146	100,000	14,450	0.1445	0.146	0.135	0.146	0.144	0.146	100,000	0.1445	0.00%
2023-10-17	0	0.146	0.136	0.147	0.146	0.147	360,020	52,862	0.1468	0.146	0.136	0.147	0.146	0.147	360,020	0.1468	3.55%
2023-10-16	0	0.141	0.135	0.147	0.134	0.141	41,040	5,652	0.1377	0.141	0.135	0.147	0.134	0.141	41,040	0.1377	-2.76%
2023-10-13	0	0.145	0.138	0.147	0.140	0.150	280,000	40,560	0.1449	0.145	0.138	0.147	0.140	0.150	280,000	0.1449	4.32%
2023-10-12	0	0.139	0.139	0.146	0.130	0.165	880,800	128,064	0.1454	0.139	0.139	0.146	0.130	0.165	880,800	0.1454	-21.02%
2023-10-11	0	0.176	-	0.190	0.165	0.205	394,500	71,557	0.1814	0.176	-	0.190	0.165	0.205	394,500	0.1814	0.57%
2023-10-10	0	0.175	-	0.175	-	-	800	128	0.1600	0.175	-	0.175	-	-	800	0.1600	0.00%
2023-10-09	0	0.175	-	0.190	0.175	0.175	74,500	12,889	0.1730	0.175	-	0.190	0.175	0.175	74,500	0.1730	0.00%
2023-10-06	0	0.175	0.147	0.175	0.177	0.177	10,000	1,770	0.1770	0.175	0.147	0.175	0.177	0.177	10,000	0.1770	-1.13%
2023-10-05	0	0.177	0.143	0.177	0.180	0.180	10,000	1,800	0.1800	0.177	0.143	0.177	0.180	0.180	10,000	0.1800	4.12%
2023-10-04	0	0.170	0.157	0.175	0.170	0.170	11,050	1,849	0.1673	0.170	0.157	0.175	0.170	0.170	11,050	0.1673	1.19%
2023-10-03	0	0.168	0.151	0.179	0.167	0.170	320,000	53,650	0.1677	0.168	0.151	0.179	0.167	0.170	320,000	0.1677	7.01%
2023-09-29	0	0.157	0.143	0.168	0.142	0.157	480,000	72,010	0.1500	0.157	0.143	0.168	0.142	0.157	480,000	0.1500	6.08%
2023-09-28	0	0.148	0.143	0.149	0.148	0.168	1,671,000	271,715	0.1626	0.148	0.143	0.149	0.148	0.168	1,671,000	0.1626	-11.90%
2023-09-27	0	0.168	0.166	0.171	0.168	0.170	230,000	38,900	0.1691	0.168	0.166	0.171	0.168	0.170	230,000	0.1691	1.82%
2023-09-26	0	0.165	0.163	0.165	-	-	0	0	-	0.165	0.163	0.165	-	-	0	-	0.00%
2023-09-25	0	0.165	0.158	0.169	0.157	0.165	40,000	6,420	0.1605	0.165	0.158	0.169	0.157	0.165	40,000	0.1605	-2.94%
2023-09-22	0	0.170	0.157	0.170	0.170	0.171	90,000	15,340	0.1704	0.170	0.157	0.170	0.170	0.171	90,000	0.1704	-1.16%
2023-09-21	0	0.172	0.152	0.171	0.172	0.172	10,000	1,720	0.1720	0.172	0.152	0.171	0.172	0.172	10,000	0.1720	2.38%
2023-09-20	0	0.168	0.156	0.168	0.173	0.173	10,000	1,730	0.1730	0.168	0.156	0.168	0.173	0.173	10,000	0.1730	0.60%
2023-09-19	0	0.167	0.157	0.168	0.169	0.172	20,000	3,410	0.1705	0.167	0.157	0.168	0.169	0.172	20,000	0.1705	3.09%
2023-09-18	0	0.162	0.162	0.164	0.161	0.162	22,500	3,605	0.1602	0.162	0.162	0.164	0.161	0.162	22,500	0.1602	2.53%
2023-09-15	0	0.158	0.157	0.158	0.158	0.160	250,500	39,966	0.1595	0.158	0.157	0.158	0.158	0.160	250,500	0.1595	-5.95%
2023-09-14	0	0.168	0.159	0.168	0.159	0.169	420,000	68,040	0.1620	0.168	0.159	0.168	0.159	0.169	420,000	0.1620	-1.18%
2023-09-13	0	0.170	0.158	0.174	0.157	0.170	110,000	17,640	0.1604	0.170	0.158	0.174	0.157	0.170	110,000	0.1604	8.28%
2023-09-12	0	0.157	0.157	0.160	0.157	0.157	12,900	2,009	0.1557	0.157	0.157	0.160	0.157	0.157	12,900	0.1557	-4.85%
2023-09-11	0	0.165	0.157	0.165	0.167	0.167	75,000	12,445	0.1659	0.165	0.157	0.165	0.167	0.167	75,000	0.1659	-1.79%
2023-09-07	0	0.168	0.157	0.175	0.168	0.168	23,000	3,819	0.1660	0.168	0.157	0.175	0.168	0.168	23,000	0.1660	-0.59%
2023-09-06	0	0.169	0.157	0.169	-	-	0	0	-	0.169	0.157	0.169	-	-	0	-	0.00%
2023-09-05	0	0.169	0.157	0.169	-	-	3,900	655	0.1679	0.169	0.157	0.169	-	-	3,900	0.1679	0.00%
2023-09-04	0	0.169	0.157	0.173	0.169	0.169	16,000	2,602	0.1626	0.169	0.157	0.173	0.169	0.169	16,000	0.1626	0.00%
2023-08-31	0	0.169	0.157	0.176	-	-	100	16	0.1600	0.169	0.157	0.176	-	-	100	0.1600	0.00%
2023-08-30	0	0.169	0.157	0.170	0.170	0.170	91,000	15,453	0.1698	0.169	0.157	0.170	0.170	0.170	91,000	0.1698	0.00%
2023-08-29	0	0.169	0.157	0.170	-	-	0	0	-	0.169	0.157	0.170	-	-	0	-	-0.59%
2023-08-28	0	0.170	0.157	0.170	0.155	0.171	680,500	107,125	0.1574	0.170	0.157	0.170	0.155	0.171	680,500	0.1574	1.80%
2023-08-25	0	0.167	0.155	0.167	0.167	0.167	10,000	1,670	0.1670	0.167	0.155	0.167	0.167	0.167	10,000	0.1670	1.21%
2023-08-24	0	0.165	0.155	0.167	0.165	0.165	30,000	4,950	0.1650	0.165	0.155	0.167	0.165	0.165	30,000	0.1650	-1.20%
2023-08-23	0	0.167	0.155	0.167	-	-	0	0	-	0.167	0.155	0.167	-	-	0	-	0.00%
2023-08-22	0	0.167	0.155	0.168	0.167	0.167	200,000	33,400	0.1670	0.167	0.155	0.168	0.167	0.167	200,000	0.1670	-0.60%
2023-08-21	0	0.168	0.155	0.169	0.168	0.168	100,000	16,800	0.1680	0.168	0.155	0.169	0.168	0.168	100,000	0.1680	-1.18%
2023-08-18	0	0.170	0.159	0.171	0.170	0.172	400,000	68,100	0.1703	0.170	0.159	0.171	0.170	0.172	400,000	0.1703	3.03%
2023-08-17	0	0.165	0.159	0.173	0.165	0.174	650,000	111,860	0.1721	0.165	0.159	0.173	0.165	0.174	650,000	0.1721	0.00%
2023-08-16	0	0.165	-	0.169	0.165	0.184	730,000	129,760	0.1778	0.165	-	0.169	0.165	0.184	730,000	0.1778	-7.82%
2023-08-15	0	0.179	0.179	0.182	0.174	0.182	367,500	66,397	0.1807	0.179	0.179	0.182	0.174	0.182	367,500	0.1807	-1.65%
2023-08-14	0	0.182	0.172	0.182	0.187	0.187	400,000	74,800	0.1870	0.182	0.172	0.182	0.187	0.187	400,000	0.1870	1.11%
2023-08-11	0	0.180	0.180	0.185	0.164	0.183	1,330,000	233,380	0.1755	0.180	0.180	0.185	0.164	0.183	1,330,000	0.1755	0.00%
2023-08-10	0	0.180	0.175	0.182	0.180	0.180	360,000	64,800	0.1800	0.180	0.175	0.182	0.180	0.180	360,000	0.1800	0.00%
2023-08-09	0	0.180	0.170	0.179	0.168	0.180	1,227,200	211,617	0.1724	0.180	0.170	0.179	0.168	0.180	1,227,200	0.1724	0.00%
2023-08-08	0	0.180	0.174	0.180	0.172	0.192	190,420	35,631	0.1871	0.180	0.174	0.180	0.172	0.192	190,420	0.1871	-1.10%
2023-08-07	0	0.182	0.177	0.182	0.175	0.192	340,000	60,360	0.1775	0.182	0.177	0.182	0.175	0.192	340,000	0.1775	2.82%
2023-08-04	0	0.177	0.177	0.189	0.169	0.175	1,510,000	263,710	0.1746	0.177	0.177	0.189	0.169	0.175	1,510,000	0.1746	1.14%
2023-08-03	0	0.175	0.157	0.175	0.170	0.175	390,000	66,750	0.1712	0.175	0.157	0.175	0.170	0.175	390,000	0.1712	1.74%
2023-08-02	0	0.172	0.170	0.172	0.173	0.175	420,000	72,810	0.1734	0.172	0.170	0.172	0.173	0.175	420,000	0.1734	-1.71%
2023-08-01	0	0.175	0.170	0.175	-	-	200	33	0.1650	0.175	0.170	0.175	-	-	200	0.1650	-1.69%
2023-07-31	0	0.178	0.170	0.179	-	-	100	16	0.1600	0.178	0.170	0.179	-	-	100	0.1600	0.00%
2023-07-28	0	0.178	0.170	0.178	0.172	0.188	100,000	17,990	0.1799	0.178	0.170	0.178	0.172	0.188	100,000	0.1799	2.89%
2023-07-27	0	0.173	0.173	0.176	0.173	0.194	3,045,450	532,649	0.1749	0.173	0.173	0.176	0.173	0.194	3,045,450	0.1749	-1.14%
2023-07-26	0	0.175	0.172	0.179	0.175	0.175	20,000	3,500	0.1750	0.175	0.172	0.179	0.175	0.175	20,000	0.1750	0.00%
2023-07-25	0	0.175	0.175	0.185	-	-	10,000	1,750	0.1750	0.175	0.175	0.185	-	-	10,000	0.1750	-1.13%
2023-07-24	0	0.177	0.172	0.176	0.175	0.178	90,400	15,916	0.1761	0.177	0.172	0.176	0.175	0.178	90,400	0.1761	-0.56%
2023-07-21	0	0.178	0.172	0.183	0.178	0.178	60,000	10,680	0.1780	0.178	0.172	0.183	0.178	0.178	60,000	0.1780	-3.26%
2023-07-20	0	0.184	0.178	0.184	0.173	0.186	12,430,000	2,229,400	0.1794	0.184	0.178	0.184	0.173	0.186	12,430,000	0.1794	1.66%
2023-07-19	0	0.181	0.181	0.184	0.180	0.200	5,400,000	995,800	0.1844	0.181	0.181	0.184	0.180	0.200	5,400,000	0.1844	-9.50%
2023-07-18	0	0.200	0.198	0.200	0.198	0.205	1,650,000	331,010	0.2006	0.200	0.198	0.200	0.198	0.205	1,650,000	0.2006	-12.28%
2023-07-14	0	0.228	0.206	0.228	-	-	0	0	-	0.228	0.206	0.228	-	-	0	-	-0.87%
2023-07-13	0	0.230	0.207	0.230	-	-	0	0	-	0.230	0.207	0.230	-	-	0	-	-0.86%
2023-07-12	0	0.232	0.224	0.232	0.223	0.232	490,000	110,340	0.2252	0.232	0.224	0.232	0.223	0.232	490,000	0.2252	3.57%
2023-07-11	0	0.224	0.213	0.225	0.217	0.225	398,800	88,025	0.2207	0.224	0.213	0.225	0.217	0.225	398,800	0.2207	6.67%
2023-07-10	0	0.210	0.210	0.218	0.195	0.215	660,300	136,550	0.2068	0.210	0.210	0.218	0.195	0.215	660,300	0.2068	1.94%
2023-07-07	0	0.206	0.196	0.206	0.204	0.206	730,000	149,530	0.2048	0.206	0.196	0.206	0.204	0.206	730,000	0.2048	-0.48%
2023-07-06	0	0.207	0.198	0.208	0.190	0.210	980,000	203,600	0.2078	0.207	0.198	0.208	0.190	0.210	980,000	0.2078	2.99%
2023-07-05	0	0.201	0.200	0.201	0.186	0.201	230,000	44,600	0.1939	0.201	0.200	0.201	0.186	0.201	230,000	0.1939	8.06%
2023-07-04	0	0.186	0.186	0.195	0.172	0.195	8,585,000	1,553,815	0.1810	0.186	0.186	0.195	0.172	0.195	8,585,000	0.1810	-7.00%
2023-07-03	0	0.200	0.190	0.200	0.178	0.200	3,180,000	577,730	0.1817	0.200	0.190	0.200	0.178	0.200	3,180,000	0.1817	7.53%
2023-06-30	0	0.186	0.180	0.186	0.180	0.199	1,050,070	193,732	0.1845	0.186	0.180	0.186	0.180	0.199	1,050,070	0.1845	0.54%
2023-06-29	0	0.185	0.181	0.199	0.185	0.192	690,000	129,490	0.1877	0.185	0.181	0.199	0.185	0.192	690,000	0.1877	-2.63%
2023-06-28	0	0.190	0.188	0.203	0.190	0.204	660,000	127,190	0.1927	0.190	0.188	0.203	0.190	0.204	660,000	0.1927	-3.55%
2023-06-27	0	0.197	0.193	0.203	0.195	0.208	1,660,000	329,000	0.1982	0.197	0.193	0.203	0.195	0.208	1,660,000	0.1982	-0.51%
2023-06-26	0	0.198	0.191	0.198	0.198	0.202	871,500	174,785	0.2006	0.198	0.191	0.198	0.198	0.202	871,500	0.2006	-5.26%
2023-06-23	0	0.209	0.200	0.211	0.199	0.216	1,910,000	388,600	0.2035	0.209	0.200	0.211	0.199	0.216	1,910,000	0.2035	5.03%
2023-06-21	0	0.199	0.197	0.204	0.199	0.217	1,080,000	224,220	0.2076	0.199	0.197	0.204	0.199	0.217	1,080,000	0.2076	-1.00%
2023-06-20	0	0.201	0.198	0.216	0.201	0.218	730,500	155,101	0.2123	0.201	0.198	0.216	0.201	0.218	730,500	0.2123	-7.80%
2023-06-19	0	0.218	0.218	0.220	0.192	0.218	1,400,000	274,560	0.1961	0.218	0.218	0.220	0.192	0.218	1,400,000	0.1961	9.55%
2023-06-16	0	0.199	0.197	0.203	0.197	0.201	1,290,000	257,880	0.1999	0.199	0.197	0.203	0.197	0.201	1,290,000	0.1999	-4.78%
2023-06-15	0	0.209	0.203	0.210	0.200	0.225	1,380,500	280,271	0.2030	0.209	0.203	0.210	0.200	0.225	1,380,500	0.2030	1.46%
2023-06-14	0	0.206	0.202	0.216	0.196	0.216	9,035,000	1,847,300	0.2045	0.206	0.202	0.216	0.196	0.216	9,035,000	0.2045	0.49%
2023-06-13	0	0.205	0.205	0.216	0.205	0.224	1,422,500	300,960	0.2116	0.205	0.205	0.216	0.205	0.224	1,422,500	0.2116	-8.89%
2023-06-12	0	0.225	0.208	0.235	-	-	5,000	1,000	0.2000	0.225	0.208	0.235	-	-	5,000	0.2000	0.00%
2023-06-09	0	0.225	0.219	0.235	0.205	0.225	461,000	99,824	0.2165	0.225	0.219	0.235	0.205	0.225	461,000	0.2165	4.65%
2023-06-08	0	0.215	0.213	0.223	0.213	0.225	322,100	70,098	0.2176	0.215	0.213	0.223	0.213	0.225	322,100	0.2176	-6.11%
2023-06-07	0	0.229	0.221	0.229	0.220	0.230	270,000	59,820	0.2216	0.229	0.221	0.229	0.220	0.230	270,000	0.2216	-0.43%
2023-06-06	0	0.230	0.223	0.230	0.220	0.240	300,000	67,920	0.2264	0.230	0.223	0.230	0.220	0.240	300,000	0.2264	-8.00%
2023-06-05	0	0.250	0.215	0.250	-	-	0	0	-	0.250	0.215	0.250	-	-	0	-	0.00%
2023-06-02	0	0.250	0.221	0.250	-	-	0	0	-	0.250	0.221	0.250	-	-	0	-	0.00%
2023-06-01	0	0.250	0.250	0.265	0.236	0.236	10,000	2,360	0.2360	0.250	0.250	0.265	0.236	0.236	10,000	0.2360	2.04%
2023-05-31	0	0.245	0.230	0.245	0.250	0.250	28,600	6,978	0.2440	0.245	0.230	0.245	0.250	0.250	28,600	0.2440	-5.77%
2023-05-30	0	0.260	0.260	0.270	0.230	0.260	400,600	99,915	0.2494	0.260	0.260	0.270	0.230	0.260	400,600	0.2494	23.81%
2023-05-29	0	0.210	0.210	0.240	0.210	0.260	264,750	59,059	0.2231	0.210	0.210	0.240	0.210	0.260	264,750	0.2231	-15.66%
2023-05-25	0	0.249	0.210	0.250	-	-	0	0	-	0.249	0.210	0.250	-	-	0	-	-0.40%
2023-05-24	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-1.96%
2023-05-23	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2023-05-22	0	0.255	0.220	0.255	0.213	0.255	437,900	103,358	0.2360	0.255	0.220	0.255	0.213	0.255	437,900	0.2360	6.25%
2023-05-19	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2023-05-18	0	0.240	0.212	0.240	-	-	0	0	-	0.240	0.212	0.240	-	-	0	-	-0.83%
2023-05-17	0	0.242	0.210	0.242	-	-	0	0	-	0.242	0.210	0.242	-	-	0	-	0.00%
2023-05-16	0	0.242	0.210	0.242	-	-	0	0	-	0.242	0.210	0.242	-	-	0	-	0.00%
2023-05-15	0	0.242	0.213	0.242	0.242	0.242	32,500	7,742	0.2382	0.242	0.213	0.242	0.242	0.242	32,500	0.2382	0.00%
2023-05-12	0	0.242	0.210	0.242	-	-	0	0	-	0.242	0.210	0.242	-	-	0	-	0.00%
2023-05-11	0	0.242	-	0.242	0.238	0.242	1,713,200	414,232	0.2418	0.242	-	0.242	0.238	0.242	1,713,200	0.2418	0.00%
2023-05-10	0	0.242	-	0.242	0.231	0.242	220,000	53,040	0.2411	0.242	-	0.242	0.231	0.242	220,000	0.2411	-2.81%
2023-05-09	0	0.249	-	0.249	0.255	0.255	100,000	25,500	0.2550	0.249	-	0.249	0.255	0.255	100,000	0.2550	1.63%
2023-05-08	0	0.245	0.212	0.245	-	-	0	0	-	0.245	0.212	0.245	-	-	0	-	0.00%
2023-05-05	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-1.61%
2023-05-04	0	0.249	-	0.250	-	-	5,000	965	0.1930	0.249	-	0.250	-	-	5,000	0.1930	0.00%
2023-05-03	0	0.249	-	0.250	-	-	0	0	-	0.249	-	0.250	-	-	0	-	0.00%
2023-05-02	0	0.249	-	0.250	-	-	0	0	-	0.249	-	0.250	-	-	0	-	0.00%
2023-04-28	0	0.249	0.222	0.249	0.230	0.249	40,000	9,390	0.2348	0.249	0.222	0.249	0.230	0.249	40,000	0.2348	0.00%
2023-04-27	0	0.249	-	0.250	-	-	0	0	-	0.249	-	0.250	-	-	0	-	0.00%
2023-04-26	0	0.249	0.148	0.250	0.239	0.250	169,000	41,950	0.2482	0.249	0.148	0.250	0.239	0.250	169,000	0.2482	-0.40%
2023-04-25	0	0.250	0.145	0.250	0.250	0.250	150,000	37,500	0.2500	0.250	0.145	0.250	0.250	0.250	150,000	0.2500	0.00%
2023-04-24	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2023-04-21	0	0.250	-	0.250	0.250	0.250	120,000	30,000	0.2500	0.250	-	0.250	0.250	0.250	120,000	0.2500	-7.41%
2023-04-20	0	0.270	0.250	0.270	-	-	1,000	245	0.2450	0.270	0.250	0.270	-	-	1,000	0.2450	0.00%
2023-04-19	0	0.270	-	0.270	0.250	0.270	100,000	26,750	0.2675	0.270	-	0.270	0.250	0.270	100,000	0.2675	8.00%
2023-04-18	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2023-04-17	0	0.250	0.243	0.255	-	-	0	0	-	0.250	0.243	0.255	-	-	0	-	0.00%
2023-04-14	0	0.250	0.250	0.255	0.249	0.250	51,500	12,838	0.2493	0.250	0.250	0.255	0.249	0.250	51,500	0.2493	-1.96%
2023-04-13	0	0.255	0.235	0.255	0.250	0.255	67,500	16,845	0.2496	0.255	0.235	0.255	0.250	0.255	67,500	0.2496	2.00%
2023-04-12	0	0.250	-	0.255	0.250	0.255	61,000	15,505	0.2542	0.250	-	0.255	0.250	0.255	61,000	0.2542	-1.96%
2023-04-11	0	0.255	-	0.255	-	-	100	21	0.2100	0.255	-	0.255	-	-	100	0.2100	0.00%
2023-04-06	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2023-04-04	0	0.255	0.235	0.255	0.250	0.255	190,000	47,600	0.2505	0.255	0.235	0.255	0.250	0.255	190,000	0.2505	-1.92%
2023-04-03	0	0.260	0.260	0.270	0.260	0.260	90,000	23,400	0.2600	0.260	0.260	0.270	0.260	0.260	90,000	0.2600	-1.89%
2023-03-31	0	0.265	0.260	0.270	0.265	0.265	34,200	8,958	0.2619	0.265	0.260	0.270	0.265	0.265	34,200	0.2619	1.92%
2023-03-30	0	0.260	0.260	0.270	0.260	0.260	170,500	44,915	0.2634	0.260	0.260	0.270	0.260	0.260	170,500	0.2634	0.00%
2023-03-29	0	0.260	0.260	0.270	0.260	0.260	15,000	3,825	0.2550	0.260	0.260	0.270	0.260	0.260	15,000	0.2550	0.00%
2023-03-28	0	0.260	0.260	0.265	0.260	0.260	134,000	34,720	0.2591	0.260	0.260	0.265	0.260	0.260	134,000	0.2591	-1.89%
2023-03-27	0	0.265	0.250	0.275	0.265	0.265	280,000	74,200	0.2650	0.265	0.250	0.275	0.265	0.265	280,000	0.2650	-3.64%
2023-03-24	0	0.275	0.260	0.275	0.275	0.275	260,000	71,500	0.2750	0.275	0.260	0.275	0.275	0.275	260,000	0.2750	7.84%
2023-03-23	0	0.255	0.250	0.275	0.250	0.255	94,300	23,645	0.2507	0.255	0.250	0.275	0.250	0.255	94,300	0.2507	-1.92%
2023-03-22	0	0.260	0.255	0.260	-	-	1,022	240	0.2348	0.260	0.255	0.260	-	-	1,022	0.2348	0.00%
2023-03-21	0	0.260	0.255	0.285	-	-	0	0	-	0.260	0.255	0.285	-	-	0	-	0.00%
2023-03-20	0	0.260	0.255	0.285	-	-	0	0	-	0.260	0.255	0.285	-	-	0	-	0.00%
2023-03-17	0	0.260	0.255	0.280	0.255	0.280	123,400	32,734	0.2653	0.260	0.255	0.280	0.255	0.280	123,400	0.2653	0.00%
2023-03-16	0	0.260	0.260	0.285	0.260	0.260	40,000	10,400	0.2600	0.260	0.260	0.285	0.260	0.260	40,000	0.2600	1.96%
2023-03-15	0	0.255	0.255	0.285	0.255	0.260	40,000	10,300	0.2575	0.255	0.255	0.285	0.255	0.260	40,000	0.2575	0.00%
2023-03-14	0	0.255	0.255	0.285	0.255	0.255	10,000	2,550	0.2550	0.255	0.255	0.285	0.255	0.255	10,000	0.2550	0.00%
2023-03-13	0	0.255	0.255	0.285	0.255	0.255	130,000	33,150	0.2550	0.255	0.255	0.285	0.255	0.255	130,000	0.2550	0.00%
2023-03-10	0	0.255	0.250	0.270	0.255	0.255	40,000	10,200	0.2550	0.255	0.250	0.270	0.255	0.255	40,000	0.2550	-7.27%
2023-03-09	0	0.275	0.260	0.285	-	-	100	24	0.2400	0.275	0.260	0.285	-	-	100	0.2400	0.00%
2023-03-08	0	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	0.00%
2023-03-07	0	0.275	0.255	0.280	-	-	300	73	0.2433	0.275	0.255	0.280	-	-	300	0.2433	0.00%
2023-03-06	0	0.275	0.255	0.280	-	-	500	124	0.2480	0.275	0.255	0.280	-	-	500	0.2480	0.00%
2023-03-03	0	0.275	0.255	0.275	-	-	0	0	-	0.275	0.255	0.275	-	-	0	-	0.00%
2023-03-02	0	0.275	0.260	0.275	0.285	0.285	15,000	4,100	0.2733	0.275	0.260	0.275	0.285	0.285	15,000	0.2733	5.77%
2023-03-01	0	0.260	0.260	0.280	0.255	0.255	143,000	37,137	0.2597	0.260	0.260	0.280	0.255	0.255	143,000	0.2597	-3.70%
2023-02-28	0	0.270	0.260	0.275	-	-	0	0	-	0.270	0.260	0.275	-	-	0	-	0.00%
2023-02-27	0	0.270	0.255	0.275	-	-	0	0	-	0.270	0.255	0.275	-	-	0	-	-1.82%
2023-02-24	0	0.275	0.260	0.280	-	-	0	0	-	0.275	0.260	0.280	-	-	0	-	0.00%
2023-02-23	0	0.275	0.260	0.280	0.275	0.275	10,000	2,750	0.2750	0.275	0.260	0.280	0.275	0.275	10,000	0.2750	1.85%
2023-02-22	0	0.270	0.265	0.280	-	-	0	0	-	0.270	0.265	0.280	-	-	0	-	0.00%
2023-02-21	0	0.270	0.260	0.280	-	-	0	0	-	0.270	0.260	0.280	-	-	0	-	0.00%
2023-02-20	0	0.270	0.255	0.270	0.270	0.280	260,000	71,050	0.2733	0.270	0.255	0.270	0.270	0.280	260,000	0.2733	0.00%
2023-02-17	0	0.270	0.265	0.270	0.265	0.270	214,300	57,679	0.2692	0.270	0.265	0.270	0.265	0.270	214,300	0.2692	1.89%
2023-02-16	0	0.265	0.265	0.270	0.265	0.280	621,500	169,190	0.2722	0.265	0.265	0.270	0.265	0.280	621,500	0.2722	-3.64%
2023-02-15	0	0.275	0.270	0.275	0.275	0.295	158,000	43,910	0.2779	0.275	0.270	0.275	0.275	0.295	158,000	0.2779	3.77%
2023-02-14	0	0.265	0.265	0.280	0.265	0.270	295,900	79,325	0.2681	0.265	0.265	0.280	0.265	0.270	295,900	0.2681	1.92%
2023-02-13	0	0.260	0.260	0.270	-	-	0	0	-	0.260	0.260	0.270	-	-	0	-	0.00%
2023-02-10	0	0.260	0.255	0.260	0.255	0.260	125,000	32,325	0.2586	0.260	0.255	0.260	0.255	0.260	125,000	0.2586	-3.70%
2023-02-09	0	0.270	0.250	0.275	0.255	0.270	159,000	41,891	0.2635	0.270	0.250	0.275	0.255	0.270	159,000	0.2635	-1.82%
2023-02-08	0	0.275	0.265	0.275	-	-	0	0	-	0.275	0.265	0.275	-	-	0	-	0.00%
2023-02-07	0	0.275	0.250	0.275	0.250	0.275	410,000	107,450	0.2621	0.275	0.250	0.275	0.250	0.275	410,000	0.2621	3.77%
2023-02-06	0	0.265	0.250	0.275	0.265	0.265	120,000	31,800	0.2650	0.265	0.250	0.275	0.265	0.265	120,000	0.2650	0.00%
2023-02-03	0	0.265	0.265	0.275	0.265	0.280	140,000	38,550	0.2754	0.265	0.265	0.275	0.265	0.280	140,000	0.2754	-3.64%
2023-02-02	0	0.275	0.265	0.275	0.275	0.275	251,000	68,990	0.2749	0.275	0.265	0.275	0.275	0.275	251,000	0.2749	5.77%
2023-02-01	0	0.260	0.260	0.265	0.260	0.265	209,400	54,500	0.2603	0.260	0.260	0.265	0.260	0.265	209,400	0.2603	0.00%
2023-01-31	0	0.260	0.255	0.270	0.255	0.260	100,000	25,750	0.2575	0.260	0.255	0.270	0.255	0.260	100,000	0.2575	1.96%
2023-01-30	0	0.255	0.249	0.255	0.250	0.255	60,000	15,150	0.2525	0.255	0.249	0.255	0.250	0.255	60,000	0.2525	2.00%
2023-01-27	0	0.250	0.250	0.260	0.250	0.250	30,500	7,623	0.2499	0.250	0.250	0.260	0.250	0.250	30,500	0.2499	0.00%
2023-01-26	0	0.250	0.250	0.260	0.250	0.250	80,000	20,000	0.2500	0.250	0.250	0.260	0.250	0.250	80,000	0.2500	0.00%
2023-01-20	0	0.250	0.250	0.275	0.250	0.255	590,000	147,850	0.2506	0.250	0.250	0.275	0.250	0.255	590,000	0.2506	0.00%
2023-01-19	0	0.250	0.250	0.255	0.250	0.255	110,000	27,700	0.2518	0.250	0.250	0.255	0.250	0.255	110,000	0.2518	0.81%
2023-01-18	0	0.248	0.246	0.255	0.248	0.255	710,000	177,630	0.2502	0.248	0.246	0.255	0.248	0.255	710,000	0.2502	-9.82%
2023-01-17	0	0.275	0.255	0.280	0.260	0.280	1,114,000	309,706	0.2780	0.275	0.255	0.280	0.260	0.280	1,114,000	0.2780	7.84%
2023-01-16	0	0.255	0.255	0.270	0.250	0.265	170,000	43,200	0.2541	0.255	0.255	0.270	0.250	0.265	170,000	0.2541	-8.93%
2023-01-13	0	0.280	0.255	0.280	0.255	0.280	25,000	6,575	0.2630	0.280	0.255	0.280	0.255	0.280	25,000	0.2630	0.00%
2023-01-12	0	0.280	0.260	0.280	0.260	0.300	985,000	285,925	0.2903	0.280	0.260	0.280	0.260	0.300	985,000	0.2903	3.70%
2023-01-11	0	0.270	0.265	0.270	0.246	0.270	180,000	47,660	0.2648	0.270	0.265	0.270	0.246	0.270	180,000	0.2648	5.88%
2023-01-10	0	0.255	0.250	0.255	0.211	0.255	6,670,000	1,556,140	0.2333	0.255	0.250	0.255	0.211	0.255	6,670,000	0.2333	4.08%
2023-01-09	0	0.245	0.242	0.245	0.241	0.310	7,680,000	1,952,350	0.2542	0.245	0.242	0.245	0.241	0.310	7,680,000	0.2542	-10.91%
2023-01-06	0	0.275	0.250	0.275	0.250	0.275	767,825	194,028	0.2527	0.275	0.250	0.275	0.250	0.275	767,825	0.2527	7.84%
2023-01-05	0	0.255	0.250	0.255	0.250	0.260	1,012,000	254,380	0.2514	0.255	0.250	0.255	0.250	0.260	1,012,000	0.2514	-1.92%
2023-01-04	0	0.260	-	0.260	0.255	0.260	505,000	128,775	0.2550	0.260	-	0.260	0.255	0.260	505,000	0.2550	-1.89%
2023-01-03	0	0.265	0.255	0.265	0.255	0.265	750,600	191,693	0.2554	0.265	0.255	0.265	0.255	0.265	750,600	0.2554	0.00%
2022-12-30	0	0.265	0.260	0.265	0.255	0.280	450,215	118,000	0.2621	0.265	0.260	0.265	0.255	0.280	450,215	0.2621	-3.64%
2022-12-29	0	0.275	0.260	0.275	0.260	0.275	420,000	109,950	0.2618	0.275	0.260	0.275	0.260	0.275	420,000	0.2618	5.77%
2022-12-28	0	0.260	0.255	0.260	0.260	0.275	460,000	120,500	0.2620	0.260	0.255	0.260	0.260	0.275	460,000	0.2620	-5.45%
2022-12-23	0	0.275	0.260	0.275	0.265	0.275	240,000	64,350	0.2681	0.275	0.260	0.275	0.265	0.275	240,000	0.2681	1.85%
2022-12-22	0	0.270	0.255	0.275	0.260	0.270	75,000	19,900	0.2653	0.270	0.255	0.275	0.260	0.270	75,000	0.2653	0.00%
2022-12-21	0	0.270	0.255	0.270	0.255	0.270	173,100	45,444	0.2625	0.270	0.255	0.270	0.255	0.270	173,100	0.2625	-1.82%
2022-12-20	0	0.275	0.260	0.265	0.260	0.340	1,910,300	518,873	0.2716	0.275	0.260	0.265	0.260	0.340	1,910,300	0.2716	-3.51%
2022-12-19	0	0.285	0.260	0.285	0.270	0.320	4,600,000	1,373,100	0.2985	0.285	0.260	0.285	0.270	0.320	4,600,000	0.2985	-5.00%
2022-12-16	0	0.300	0.265	0.300	0.265	0.305	4,050,000	1,094,650	0.2703	0.300	0.265	0.300	0.265	0.305	4,050,000	0.2703	7.14%
2022-12-15	0	0.280	0.265	0.280	-	-	2,000	510	0.2550	0.280	0.265	0.280	-	-	2,000	0.2550	-1.75%
2022-12-14	0	0.285	0.280	0.305	0.285	0.285	19,000	5,235	0.2755	0.285	0.280	0.305	0.285	0.285	19,000	0.2755	0.00%
2022-12-13	0	0.285	0.285	0.300	-	-	50	13	0.2600	0.285	0.285	0.300	-	-	50	0.2600	0.00%
2022-12-12	0	0.285	0.285	0.295	0.285	0.285	120,500	34,332	0.2849	0.285	0.285	0.295	0.285	0.285	120,500	0.2849	-1.72%
2022-12-09	0	0.290	0.280	0.290	0.290	0.295	110,900	32,384	0.2920	0.290	0.280	0.290	0.290	0.295	110,900	0.2920	-1.69%
2022-12-08	0	0.295	0.295	0.305	0.295	0.305	99,500	29,547	0.2970	0.295	0.295	0.305	0.295	0.305	99,500	0.2970	0.00%
2022-12-07	0	0.295	0.295	0.310	0.295	0.310	138,225	40,897	0.2959	0.295	0.295	0.310	0.295	0.310	138,225	0.2959	-1.67%
2022-12-06	0	0.300	0.290	0.305	0.295	0.300	970,000	289,900	0.2989	0.300	0.290	0.305	0.295	0.300	970,000	0.2989	1.69%
2022-12-05	0	0.295	0.290	0.315	0.295	0.375	4,672,000	1,680,910	0.3598	0.295	0.290	0.315	0.295	0.375	4,672,000	0.3598	-7.81%
2022-12-02	0	0.320	0.305	0.320	0.300	0.330	872,460	274,551	0.3147	0.320	0.305	0.320	0.300	0.330	872,460	0.3147	6.67%
2022-12-01	0	0.300	0.290	0.300	0.305	0.305	10,000	3,050	0.3050	0.300	0.290	0.300	0.305	0.305	10,000	0.3050	3.45%
2022-11-30	0	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	0.00%
2022-11-29	0	0.290	0.290	0.300	0.290	0.295	30,000	8,800	0.2933	0.290	0.290	0.300	0.290	0.295	30,000	0.2933	1.75%
2022-11-28	0	0.285	0.285	0.300	0.260	0.310	1,739,900	473,571	0.2722	0.285	0.285	0.300	0.260	0.310	1,739,900	0.2722	-8.06%
2022-11-25	0	0.310	0.275	0.310	0.285	0.315	401,400	120,864	0.3011	0.310	0.275	0.310	0.285	0.315	401,400	0.3011	12.73%
2022-11-24	0	0.275	0.260	0.285	0.275	0.275	20,000	5,500	0.2750	0.275	0.260	0.285	0.275	0.275	20,000	0.2750	0.00%
2022-11-23	0	0.275	0.275	0.280	-	-	0	0	-	0.275	0.275	0.280	-	-	0	-	0.00%
2022-11-22	0	0.275	0.265	0.290	-	-	0	0	-	0.275	0.265	0.290	-	-	0	-	0.00%
2022-11-21	0	0.275	0.260	0.285	-	-	0	0	-	0.275	0.260	0.285	-	-	0	-	0.00%
2022-11-18	0	0.275	0.270	0.280	0.260	0.275	80,000	21,850	0.2731	0.275	0.270	0.280	0.260	0.275	80,000	0.2731	-1.79%
2022-11-17	0	0.280	0.275	0.280	-	-	1,200	302	0.2517	0.280	0.275	0.280	-	-	1,200	0.2517	0.00%
2022-11-16	0	0.280	0.275	0.285	0.280	0.290	440,000	123,600	0.2809	0.280	0.275	0.285	0.280	0.290	440,000	0.2809	0.00%
2022-11-15	0	0.280	0.275	0.285	0.255	0.280	501,100	136,571	0.2725	0.280	0.275	0.285	0.255	0.280	501,100	0.2725	-1.75%
2022-11-14	0	0.285	0.275	0.285	-	-	120,000	34,200	0.2850	0.285	0.275	0.285	-	-	120,000	0.2850	0.00%
2022-11-11	0	0.285	0.270	0.285	0.270	0.285	200,000	55,750	0.2788	0.285	0.270	0.285	0.270	0.285	200,000	0.2788	1.79%
2022-11-10	0	0.280	0.265	0.280	0.280	0.280	100,000	28,000	0.2800	0.280	0.265	0.280	0.280	0.280	100,000	0.2800	3.70%
2022-11-09	0	0.270	0.270	0.280	0.270	0.275	165,000	44,650	0.2706	0.270	0.270	0.280	0.270	0.275	165,000	0.2706	3.85%
2022-11-08	0	0.260	0.260	0.275	0.260	0.275	257,500	69,625	0.2704	0.260	0.260	0.275	0.260	0.275	257,500	0.2704	-3.70%
2022-11-07	0	0.270	0.270	0.280	0.270	0.270	70,000	18,900	0.2700	0.270	0.270	0.280	0.270	0.270	70,000	0.2700	-5.26%
2022-11-04	0	0.285	0.265	0.285	0.260	0.285	385,100	103,054	0.2676	0.285	0.265	0.285	0.260	0.285	385,100	0.2676	1.79%
2022-11-03	0	0.280	0.260	0.280	0.260	0.280	797,950	215,087	0.2695	0.280	0.260	0.280	0.260	0.280	797,950	0.2695	5.66%
2022-11-02	0	0.265	0.260	0.285	-	-	0	0	-	0.265	0.260	0.285	-	-	0	-	0.00%
2022-11-01	0	0.265	0.260	0.275	0.260	0.265	520,000	137,600	0.2646	0.265	0.260	0.275	0.260	0.265	520,000	0.2646	1.92%
2022-10-31	0	0.260	0.255	0.265	0.255	0.260	70,000	18,150	0.2593	0.260	0.255	0.265	0.255	0.260	70,000	0.2593	0.00%
2022-10-28	0	0.260	0.255	0.275	0.255	0.260	370,000	95,250	0.2574	0.260	0.255	0.275	0.255	0.260	370,000	0.2574	-8.77%
2022-10-27	0	0.285	0.260	0.285	0.285	0.285	201,000	57,255	0.2849	0.285	0.260	0.285	0.285	0.285	201,000	0.2849	0.00%
2022-10-26	0	0.285	0.260	0.285	0.275	0.285	350,100	99,123	0.2831	0.285	0.260	0.285	0.275	0.285	350,100	0.2831	3.64%
2022-10-25	0	0.275	0.255	0.275	0.255	0.275	232,300	59,770	0.2573	0.275	0.255	0.275	0.255	0.275	232,300	0.2573	-1.79%
2022-10-24	0	0.280	0.260	0.270	0.255	0.280	426,200	110,538	0.2594	0.280	0.260	0.270	0.255	0.280	426,200	0.2594	0.00%
2022-10-21	0	0.280	0.265	0.290	-	-	0	0	-	0.280	0.265	0.290	-	-	0	-	0.00%
2022-10-20	0	0.280	0.265	0.290	-	-	0	0	-	0.280	0.265	0.290	-	-	0	-	0.00%
2022-10-19	0	0.280	0.265	0.290	-	-	0	0	-	0.280	0.265	0.290	-	-	0	-	0.00%
2022-10-18	0	0.280	0.265	0.290	-	-	0	0	-	0.280	0.265	0.290	-	-	0	-	0.00%
2022-10-17	0	0.280	0.280	0.290	0.280	0.280	40,000	11,200	0.2800	0.280	0.280	0.290	0.280	0.280	40,000	0.2800	0.00%
2022-10-14	0	0.280	0.270	0.290	-	-	0	0	-	0.280	0.270	0.290	-	-	0	-	0.00%
2022-10-13	0	0.280	0.270	0.285	-	-	0	0	-	0.280	0.270	0.285	-	-	0	-	0.00%
2022-10-12	0	0.280	0.265	0.285	0.265	0.280	360,000	100,100	0.2781	0.280	0.265	0.285	0.265	0.280	360,000	0.2781	1.82%
2022-10-11	0	0.275	0.265	0.280	0.265	0.275	140,200	37,650	0.2685	0.275	0.265	0.280	0.265	0.275	140,200	0.2685	-1.79%
2022-10-10	0	0.280	0.270	0.285	0.280	0.280	40,000	11,200	0.2800	0.280	0.270	0.285	0.280	0.280	40,000	0.2800	-1.75%
2022-10-07	0	0.285	0.265	0.290	0.285	0.285	20,000	5,700	0.2850	0.285	0.265	0.290	0.285	0.285	20,000	0.2850	-1.72%
2022-10-06	0	0.290	0.265	0.290	0.265	0.290	300,000	80,400	0.2680	0.290	0.265	0.290	0.265	0.290	300,000	0.2680	5.45%
2022-10-05	0	0.275	0.255	0.275	0.255	0.290	180,000	47,700	0.2650	0.275	0.255	0.275	0.255	0.290	180,000	0.2650	-5.17%
2022-10-03	0	0.290	0.265	0.290	0.290	0.290	10,000	2,900	0.2900	0.290	0.265	0.290	0.290	0.290	10,000	0.2900	5.45%
2022-09-30	0	0.275	0.260	0.290	0.275	0.275	180,000	50,500	0.2806	0.275	0.260	0.290	0.275	0.275	180,000	0.2806	1.85%
2022-09-29	0	0.270	0.260	0.290	0.265	0.270	171,000	45,860	0.2682	0.270	0.260	0.290	0.265	0.270	171,000	0.2682	-6.90%
2022-09-28	0	0.290	0.270	0.295	0.270	0.290	241,400	67,736	0.2806	0.290	0.270	0.295	0.270	0.290	241,400	0.2806	0.00%
2022-09-27	0	0.290	0.260	0.290	0.255	0.290	364,000	103,230	0.2836	0.290	0.260	0.290	0.255	0.290	364,000	0.2836	11.54%
2022-09-26	0	0.260	0.255	0.275	0.260	0.260	30,000	7,800	0.2600	0.260	0.255	0.275	0.260	0.260	30,000	0.2600	-1.89%
2022-09-23	0	0.265	0.265	0.275	-	-	0	0	-	0.265	0.265	0.275	-	-	0	-	0.00%
2022-09-22	0	0.265	0.255	0.280	0.265	0.265	45,000	11,825	0.2628	0.265	0.255	0.280	0.265	0.265	45,000	0.2628	0.00%
2022-09-21	0	0.265	0.265	0.290	-	-	0	0	-	0.265	0.265	0.290	-	-	0	-	0.00%
2022-09-20	0	0.265	0.260	0.280	0.265	0.270	70,000	18,800	0.2686	0.265	0.260	0.280	0.265	0.270	70,000	0.2686	0.00%
2022-09-19	0	0.265	0.255	0.265	0.265	0.265	20,000	5,300	0.2650	0.265	0.255	0.265	0.265	0.265	20,000	0.2650	-3.64%
2022-09-16	0	0.275	0.275	0.285	0.275	0.295	130,000	35,950	0.2765	0.275	0.275	0.285	0.275	0.295	130,000	0.2765	-6.78%
2022-09-15	0	0.295	0.255	0.295	-	-	0	0	-	0.295	0.255	0.295	-	-	0	-	-1.67%
2022-09-14	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	-1.64%
2022-09-13	0	0.305	0.295	0.305	0.300	0.305	3,050,000	915,250	0.3001	0.305	0.295	0.305	0.300	0.305	3,050,000	0.3001	3.39%
2022-09-09	0	0.295	0.290	0.295	0.300	0.300	100,000	30,000	0.3000	0.295	0.290	0.295	0.300	0.300	100,000	0.3000	-1.67%
2022-09-08	0	0.300	0.290	0.300	0.285	0.300	6,065,700	1,819,275	0.2999	0.300	0.290	0.300	0.285	0.300	6,065,700	0.2999	3.45%
2022-09-07	0	0.290	0.280	0.290	0.275	0.315	1,331,300	402,238	0.3021	0.290	0.280	0.290	0.275	0.315	1,331,300	0.3021	5.45%
2022-09-06	0	0.275	0.270	0.280	0.275	0.275	40,000	11,000	0.2750	0.275	0.270	0.280	0.275	0.275	40,000	0.2750	-1.79%
2022-09-05	0	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	0.00%
2022-09-02	0	0.280	0.270	0.280	0.280	0.280	51,100	14,286	0.2796	0.280	0.270	0.280	0.280	0.280	51,100	0.2796	-1.75%
2022-09-01	0	0.285	0.280	0.285	0.285	0.285	10,080	2,871	0.2848	0.285	0.280	0.285	0.285	0.285	10,080	0.2848	-3.39%
2022-08-31	0	0.295	0.275	0.295	0.275	0.295	52,600	14,626	0.2781	0.295	0.275	0.295	0.275	0.295	52,600	0.2781	0.00%
2022-08-30	0	0.295	0.285	0.295	-	-	1,000	265	0.2650	0.295	0.285	0.295	-	-	1,000	0.2650	-1.67%
2022-08-29	0	0.300	0.275	0.300	0.275	0.300	118,200	33,291	0.2816	0.300	0.275	0.300	0.275	0.300	118,200	0.2816	0.00%
2022-08-26	0	0.300	0.280	0.300	0.270	0.300	253,000	75,445	0.2982	0.300	0.280	0.300	0.270	0.300	253,000	0.2982	3.45%
2022-08-25	0	0.290	0.270	0.300	0.290	0.290	60,000	17,400	0.2900	0.290	0.270	0.300	0.290	0.290	60,000	0.2900	0.00%
2022-08-24	0	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	0.00%
2022-08-23	0	0.290	0.290	0.300	0.290	0.290	21,600	6,248	0.2893	0.290	0.290	0.300	0.290	0.290	21,600	0.2893	1.75%
2022-08-22	0	0.285	0.265	0.300	0.285	0.300	825,600	244,781	0.2965	0.285	0.265	0.300	0.285	0.300	825,600	0.2965	-1.72%
2022-08-19	0	0.290	0.270	0.290	0.285	0.290	190,000	54,950	0.2892	0.290	0.270	0.290	0.285	0.290	190,000	0.2892	1.75%
2022-08-18	0	0.285	0.285	0.290	0.260	0.260	15,000	3,825	0.2550	0.285	0.285	0.290	0.260	0.260	15,000	0.2550	1.79%
2022-08-17	0	0.280	0.270	0.280	0.270	0.280	150,400	41,054	0.2730	0.280	0.270	0.280	0.270	0.280	150,400	0.2730	3.70%
2022-08-16	0	0.270	0.270	0.280	0.270	0.270	20,000	5,400	0.2700	0.270	0.270	0.280	0.270	0.270	20,000	0.2700	-1.82%
2022-08-15	0	0.275	0.275	0.280	0.265	0.265	10,500	2,777	0.2645	0.275	0.275	0.280	0.265	0.265	10,500	0.2645	3.77%
2022-08-12	0	0.265	0.265	0.280	0.265	0.265	20,650	5,263	0.2549	0.265	0.265	0.280	0.265	0.265	20,650	0.2549	-5.36%
2022-08-11	0	0.280	0.265	0.290	0.260	0.280	250,000	65,950	0.2638	0.280	0.265	0.290	0.260	0.280	250,000	0.2638	0.00%
2022-08-10	0	0.280	-	0.285	-	-	0	0	-	0.280	-	0.285	-	-	0	-	0.00%
2022-08-09	0	0.280	0.265	0.285	-	-	3,000	735	0.2450	0.280	0.265	0.285	-	-	3,000	0.2450	0.00%
2022-08-08	0	0.280	0.260	0.285	-	-	0	0	-	0.280	0.260	0.285	-	-	0	-	0.00%
2022-08-05	0	0.280	0.270	0.285	-	-	0	0	-	0.280	0.270	0.285	-	-	0	-	0.00%
2022-08-04	0	0.280	0.280	0.285	-	-	0	0	-	0.280	0.280	0.285	-	-	0	-	1.82%
2022-08-03	0	0.275	0.255	0.285	-	-	0	0	-	0.275	0.255	0.285	-	-	0	-	0.00%
2022-08-02	0	0.275	0.265	0.285	0.275	0.275	30,000	8,350	0.2783	0.275	0.265	0.285	0.275	0.275	30,000	0.2783	1.85%
2022-08-01	0	0.270	0.265	0.285	0.270	0.270	10,000	2,700	0.2700	0.270	0.265	0.285	0.270	0.270	10,000	0.2700	1.89%
2022-07-29	0	0.265	0.265	0.290	0.265	0.270	170,000	45,800	0.2694	0.265	0.265	0.290	0.265	0.270	170,000	0.2694	-1.85%
2022-07-28	0	0.270	0.270	0.290	0.270	0.300	38,800	10,859	0.2799	0.270	0.270	0.290	0.270	0.300	38,800	0.2799	-6.90%
2022-07-27	0	0.290	0.290	0.300	-	-	0	0	-	0.290	0.290	0.300	-	-	0	-	0.00%
2022-07-26	0	0.290	0.280	0.300	-	-	0	0	-	0.290	0.280	0.300	-	-	0	-	0.00%
2022-07-25	0	0.290	0.285	0.300	0.290	0.290	21,000	6,065	0.2888	0.290	0.285	0.300	0.290	0.290	21,000	0.2888	0.00%
2022-07-22	0	0.290	0.285	0.290	0.290	0.295	9,412,500	2,744,525	0.2916	0.290	0.285	0.290	0.290	0.295	9,412,500	0.2916	0.00%
2022-07-21	0	0.290	0.285	0.300	-	-	61,160	17,713	0.2896	0.290	0.285	0.300	-	-	61,160	0.2896	0.00%
2022-07-20	0	0.290	0.290	0.300	-	-	0	0	-	0.290	0.290	0.300	-	-	0	-	1.75%
2022-07-19	0	0.285	0.285	0.300	0.285	0.285	140,000	39,900	0.2850	0.285	0.285	0.300	0.285	0.285	140,000	0.2850	0.00%
2022-07-18	0	0.285	0.285	0.295	0.285	0.285	12,500	3,525	0.2820	0.285	0.285	0.295	0.285	0.285	12,500	0.2820	-3.39%
2022-07-15	0	0.295	0.280	0.300	-	-	0	0	-	0.295	0.280	0.300	-	-	0	-	0.00%
2022-07-14	0	0.295	0.290	0.300	0.295	0.295	80,000	23,600	0.2950	0.295	0.290	0.300	0.295	0.295	80,000	0.2950	1.72%
2022-07-13	0	0.290	0.290	0.295	0.290	0.290	60,000	17,400	0.2900	0.290	0.290	0.295	0.290	0.290	60,000	0.2900	-1.69%
2022-07-12	0	0.295	0.285	0.295	0.295	0.295	30,500	8,982	0.2945	0.295	0.285	0.295	0.295	0.295	30,500	0.2945	0.00%
2022-07-11	0	0.295	0.285	0.295	0.295	0.295	50,000	14,700	0.2940	0.295	0.285	0.295	0.295	0.295	50,000	0.2940	5.36%
2022-07-08	0	0.280	0.275	0.290	0.280	0.280	300,000	84,000	0.2800	0.280	0.275	0.290	0.280	0.280	300,000	0.2800	0.00%
2022-07-07	0	0.280	0.280	0.300	0.280	0.280	25,000	7,050	0.2820	0.280	0.280	0.300	0.280	0.280	25,000	0.2820	0.00%
2022-07-06	0	0.280	0.280	0.290	0.280	0.280	20,000	5,600	0.2800	0.280	0.280	0.290	0.280	0.280	20,000	0.2800	0.00%
2022-07-05	0	0.280	0.280	0.290	0.280	0.280	49,690	13,719	0.2761	0.280	0.280	0.290	0.280	0.280	49,690	0.2761	0.00%
2022-07-04	0	0.280	0.280	0.290	0.280	0.290	157,800	45,459	0.2881	0.280	0.280	0.290	0.280	0.290	157,800	0.2881	0.00%
2022-06-30	0	0.280	0.280	0.290	0.280	0.280	127,650	35,665	0.2794	0.280	0.280	0.290	0.280	0.280	127,650	0.2794	-3.45%
2022-06-29	0	0.290	0.290	0.300	0.290	0.295	512,000	148,490	0.2900	0.290	0.290	0.300	0.290	0.295	512,000	0.2900	-1.69%
2022-06-28	0	0.295	0.280	0.295	0.280	0.295	360,000	101,100	0.2808	0.295	0.280	0.295	0.280	0.295	360,000	0.2808	3.51%
2022-06-27	0	0.285	0.285	0.295	0.280	0.295	220,000	62,200	0.2827	0.285	0.285	0.295	0.280	0.295	220,000	0.2827	-3.39%
2022-06-24	0	0.295	0.280	0.300	0.280	0.300	800,000	227,250	0.2841	0.295	0.280	0.300	0.280	0.300	800,000	0.2841	-1.67%
2022-06-23	0	0.300	0.285	0.300	0.300	0.300	101,500	30,412	0.2996	0.300	0.285	0.300	0.300	0.300	101,500	0.2996	-1.64%
2022-06-22	0	0.305	0.295	0.305	-	-	0	0	-	0.305	0.295	0.305	-	-	0	-	0.00%
2022-06-21	0	0.305	0.300	0.305	0.295	0.305	160,100	47,578	0.2972	0.305	0.300	0.305	0.295	0.305	160,100	0.2972	3.39%
2022-06-20	0	0.295	0.295	0.305	0.295	0.305	4,575,000	1,372,050	0.2999	0.295	0.295	0.305	0.295	0.305	4,575,000	0.2999	0.00%
2022-06-17	0	0.295	0.290	0.300	0.295	0.295	210,000	61,950	0.2950	0.295	0.290	0.300	0.295	0.295	210,000	0.2950	0.00%
2022-06-16	0	0.295	0.295	0.300	0.295	0.300	373,100	110,718	0.2968	0.295	0.295	0.300	0.295	0.300	373,100	0.2968	-1.67%
2022-06-15	0	0.300	0.295	0.310	0.300	0.300	100,000	30,000	0.3000	0.300	0.295	0.310	0.300	0.300	100,000	0.3000	0.00%
2022-06-14	0	0.300	0.295	0.310	0.300	0.310	290,000	88,400	0.3048	0.300	0.295	0.310	0.300	0.310	290,000	0.3048	-3.23%
2022-06-13	0	0.310	0.300	0.310	0.300	0.310	514,800	156,096	0.3032	0.310	0.300	0.310	0.300	0.310	514,800	0.3032	3.33%
2022-06-10	0	0.300	0.300	0.320	0.295	0.315	612,010	181,712	0.2969	0.300	0.300	0.320	0.295	0.315	612,010	0.2969	0.00%
2022-06-09	0	0.300	0.295	0.300	0.295	0.300	46,200	13,686	0.2962	0.300	0.295	0.300	0.295	0.300	46,200	0.2962	1.69%
2022-06-08	0	0.295	0.290	0.300	0.295	0.295	309,900	91,272	0.2945	0.295	0.290	0.300	0.295	0.295	309,900	0.2945	1.72%
2022-06-07	0	0.290	0.290	0.300	0.290	0.295	740,000	216,900	0.2931	0.290	0.290	0.300	0.290	0.295	740,000	0.2931	0.00%
2022-06-06	0	0.290	0.290	0.300	0.290	0.290	10,000	2,900	0.2900	0.290	0.290	0.300	0.290	0.290	10,000	0.2900	-3.33%
2022-06-02	0	0.300	0.290	0.300	0.300	0.300	100,000	30,000	0.3000	0.300	0.290	0.300	0.300	0.300	100,000	0.3000	0.00%
2022-06-01	0	0.300	0.290	0.310	0.290	0.300	1,241,500	370,097	0.2981	0.300	0.290	0.310	0.290	0.300	1,241,500	0.2981	3.45%
2022-05-31	0	0.290	0.285	0.295	0.290	0.300	525,000	153,950	0.2932	0.290	0.285	0.295	0.290	0.300	525,000	0.2932	-1.69%
2022-05-30	0	0.295	0.295	0.300	0.295	0.300	310,000	91,500	0.2952	0.295	0.295	0.300	0.295	0.300	310,000	0.2952	-1.67%
2022-05-27	0	0.300	0.295	0.300	0.300	0.310	564,000	169,240	0.3001	0.300	0.295	0.300	0.300	0.310	564,000	0.3001	1.69%
2022-05-26	0	0.295	0.290	0.295	0.285	0.295	133,300	39,091	0.2933	0.295	0.290	0.295	0.285	0.295	133,300	0.2933	1.72%
2022-05-25	0	0.290	0.290	0.300	0.290	0.310	130,000	39,000	0.3000	0.290	0.290	0.300	0.290	0.310	130,000	0.3000	0.00%
2022-05-24	0	0.290	0.285	0.290	0.290	0.295	290,000	84,250	0.2905	0.290	0.285	0.290	0.290	0.295	290,000	0.2905	0.00%
2022-05-23	0	0.290	0.285	0.295	0.285	0.290	650,000	187,750	0.2888	0.290	0.285	0.295	0.285	0.290	650,000	0.2888	0.00%
2022-05-20	0	0.290	0.290	0.295	0.285	0.295	516,500	149,355	0.2892	0.290	0.290	0.295	0.285	0.295	516,500	0.2892	1.75%
2022-05-19	0	0.285	0.280	0.285	0.280	0.285	271,500	77,297	0.2847	0.285	0.280	0.285	0.280	0.285	271,500	0.2847	0.00%
2022-05-18	0	0.285	0.285	0.290	0.285	0.290	361,000	104,460	0.2894	0.285	0.285	0.290	0.285	0.290	361,000	0.2894	-3.39%
2022-05-17	0	0.295	0.280	0.295	0.295	0.300	50,000	14,800	0.2960	0.295	0.280	0.295	0.295	0.300	50,000	0.2960	1.72%
2022-05-16	0	0.290	0.280	0.295	0.290	0.320	328,000	96,860	0.2953	0.290	0.280	0.295	0.290	0.320	328,000	0.2953	5.45%
2022-05-13	0	0.275	0.275	0.310	0.275	0.310	1,010,000	293,950	0.2910	0.275	0.275	0.310	0.275	0.310	1,010,000	0.2910	-1.79%
2022-05-12	0	0.280	0.275	0.295	0.275	0.295	690,000	194,600	0.2820	0.280	0.275	0.295	0.275	0.295	690,000	0.2820	-3.45%
2022-05-11	0	0.290	0.290	0.295	0.285	0.300	610,000	178,550	0.2927	0.290	0.290	0.295	0.285	0.300	610,000	0.2927	5.45%
2022-05-10	0	0.275	0.275	0.290	0.275	0.275	400,100	110,027	0.2750	0.275	0.275	0.290	0.275	0.275	400,100	0.2750	0.00%
2022-05-06	0	0.275	0.275	0.285	0.275	0.280	100,000	27,900	0.2790	0.275	0.275	0.285	0.275	0.280	100,000	0.2790	-3.51%
2022-05-05	0	0.285	0.280	0.285	0.275	0.285	240,000	67,500	0.2813	0.285	0.280	0.285	0.275	0.285	240,000	0.2813	3.64%
2022-05-04	0	0.275	0.275	0.280	0.265	0.275	290,000	77,950	0.2688	0.275	0.275	0.280	0.265	0.275	290,000	0.2688	0.00%
2022-05-03	0	0.275	0.265	0.280	0.265	0.285	852,500	229,362	0.2690	0.275	0.265	0.280	0.265	0.285	852,500	0.2690	0.00%
2022-04-29	0	0.275	0.270	0.280	0.270	0.280	220,000	59,500	0.2705	0.275	0.270	0.280	0.270	0.280	220,000	0.2705	3.77%
2022-04-28	0	0.265	0.265	0.270	0.265	0.270	258,250	69,013	0.2672	0.265	0.265	0.270	0.265	0.270	258,250	0.2672	-1.85%
2022-04-27	0	0.270	0.270	0.280	0.265	0.270	210,000	56,200	0.2676	0.270	0.270	0.280	0.265	0.270	210,000	0.2676	-1.82%
2022-04-26	0	0.275	0.275	0.280	0.270	0.275	173,500	46,960	0.2707	0.275	0.275	0.280	0.270	0.275	173,500	0.2707	0.00%
2022-04-25	0	0.275	0.265	0.280	0.270	0.295	1,064,500	294,487	0.2766	0.275	0.265	0.280	0.270	0.295	1,064,500	0.2766	-1.79%
2022-04-22	0	0.280	0.275	0.280	0.275	0.280	240,000	67,150	0.2798	0.280	0.275	0.280	0.275	0.280	240,000	0.2798	1.82%
2022-04-21	0	0.275	0.275	0.290	0.275	0.290	1,361,700	381,662	0.2803	0.275	0.275	0.290	0.275	0.290	1,361,700	0.2803	0.00%
2022-04-20	0	0.275	0.270	0.285	0.275	0.285	305,750	84,838	0.2775	0.275	0.270	0.285	0.275	0.285	305,750	0.2775	-3.51%
2022-04-19	0	0.285	0.270	0.290	0.275	0.295	530,000	150,650	0.2842	0.285	0.270	0.290	0.275	0.295	530,000	0.2842	1.79%
2022-04-14	0	0.280	0.270	0.280	0.265	0.280	936,200	255,000	0.2724	0.280	0.270	0.280	0.265	0.280	936,200	0.2724	1.82%
2022-04-13	0	0.275	0.275	0.280	0.270	0.295	1,113,400	311,320	0.2796	0.275	0.275	0.280	0.270	0.295	1,113,400	0.2796	-3.51%
2022-04-12	0	0.285	0.285	0.290	0.280	0.300	1,796,500	512,902	0.2855	0.285	0.285	0.290	0.280	0.300	1,796,500	0.2855	-3.39%
2022-04-11	0	0.295	0.295	0.305	0.290	0.335	6,386,000	1,984,275	0.3107	0.295	0.295	0.305	0.290	0.335	6,386,000	0.3107	3.51%
2022-04-08	0	0.285	0.265	0.285	0.250	0.300	4,603,800	1,268,109	0.2754	0.285	0.265	0.285	0.250	0.300	4,603,800	0.2754	11.76%
2022-04-07	0	0.255	0.250	0.255	0.249	0.255	690,000	172,650	0.2502	0.255	0.250	0.255	0.249	0.255	690,000	0.2502	-1.92%
2022-04-06	0	0.260	0.255	0.260	0.244	0.260	480,000	118,520	0.2469	0.260	0.255	0.260	0.244	0.260	480,000	0.2469	4.00%
2022-04-04	0	0.250	0.247	0.250	0.248	0.250	510,400	126,688	0.2482	0.250	0.247	0.250	0.248	0.250	510,400	0.2482	0.00%
2022-04-01	0	0.250	0.241	0.250	0.241	0.250	94,000	22,768	0.2422	0.250	0.241	0.250	0.241	0.250	94,000	0.2422	0.40%
2022-03-31	0	0.249	0.240	0.250	0.240	0.249	805,300	194,420	0.2414	0.249	0.240	0.250	0.240	0.249	805,300	0.2414	-0.40%
2022-03-30	0	0.250	0.248	0.250	0.248	0.250	356,450	88,608	0.2486	0.250	0.248	0.250	0.248	0.250	356,450	0.2486	0.00%
2022-03-29	0	0.250	0.250	0.255	0.249	0.255	406,500	101,740	0.2503	0.250	0.250	0.255	0.249	0.255	406,500	0.2503	-1.96%
2022-03-28	0	0.255	0.248	0.255	0.244	0.255	546,600	135,868	0.2486	0.255	0.248	0.255	0.244	0.255	546,600	0.2486	2.41%
2022-03-25	0	0.249	0.248	0.250	0.248	0.249	510,000	126,810	0.2486	0.249	0.248	0.250	0.248	0.249	510,000	0.2486	-0.40%
2022-03-24	0	0.250	0.244	0.250	0.243	0.250	610,000	151,380	0.2482	0.250	0.244	0.250	0.243	0.250	610,000	0.2482	-1.96%
2022-03-23	0	0.255	0.241	0.250	0.241	0.255	1,120,000	274,790	0.2453	0.255	0.241	0.250	0.241	0.255	1,120,000	0.2453	0.00%
2022-03-22	0	0.255	0.249	0.255	0.250	0.260	390,000	99,900	0.2562	0.255	0.249	0.255	0.250	0.260	390,000	0.2562	4.08%
2022-03-21	0	0.245	0.231	0.245	-	-	0	0	-	0.245	0.231	0.245	-	-	0	-	-1.21%
2022-03-18	0	0.248	0.224	0.248	0.238	0.248	185,000	44,780	0.2421	0.248	0.224	0.248	0.238	0.248	185,000	0.2421	1.22%
2022-03-17	0	0.245	0.230	0.245	0.218	0.245	416,200	98,392	0.2364	0.245	0.230	0.245	0.218	0.245	416,200	0.2364	4.26%
2022-03-16	0	0.235	0.220	0.235	0.209	0.235	920,000	201,760	0.2193	0.235	0.220	0.235	0.209	0.235	920,000	0.2193	17.50%
2022-03-15	0	0.200	0.191	0.200	0.195	0.218	3,655,100	749,743	0.2051	0.200	0.191	0.200	0.195	0.218	3,655,100	0.2051	-14.16%
2022-03-14	0	0.233	0.214	0.233	0.236	0.240	150,000	35,560	0.2371	0.233	0.214	0.233	0.236	0.240	150,000	0.2371	4.02%
2022-03-11	0	0.224	0.213	0.224	0.224	0.224	32,000	7,108	0.2221	0.224	0.213	0.224	0.224	0.224	32,000	0.2221	0.45%
2022-03-10	0	0.223	0.216	0.230	0.223	0.236	861,800	195,567	0.2269	0.223	0.216	0.230	0.223	0.236	861,800	0.2269	-4.70%
2022-03-09	0	0.234	0.221	0.234	0.220	0.238	580,000	130,460	0.2249	0.234	0.221	0.234	0.220	0.238	580,000	0.2249	-5.65%
2022-03-08	0	0.248	0.228	0.247	0.225	0.248	420,000	98,060	0.2335	0.248	0.228	0.247	0.225	0.248	420,000	0.2335	0.00%
2022-03-07	0	0.248	0.240	0.248	0.233	0.250	1,003,450	239,320	0.2385	0.248	0.240	0.248	0.233	0.250	1,003,450	0.2385	-2.75%
2022-03-04	0	0.255	0.241	0.255	0.238	0.260	7,190,010	1,769,962	0.2462	0.255	0.241	0.255	0.238	0.260	7,190,010	0.2462	-15.00%
2022-03-03	0	0.300	0.250	0.300	0.275	0.320	480,000	139,300	0.2902	0.300	0.250	0.300	0.275	0.320	480,000	0.2902	-3.23%
2022-03-02	0	0.310	0.280	0.310	0.300	0.320	100,001	30,700	0.3070	0.310	0.280	0.310	0.300	0.320	100,001	0.3070	1.64%
2022-03-01	0	0.305	0.285	0.305	0.285	0.305	32,100	9,466	0.2949	0.305	0.285	0.305	0.285	0.305	32,100	0.2949	-3.17%
2022-02-28	0	0.315	0.305	0.315	0.305	0.325	170,000	53,250	0.3132	0.315	0.305	0.315	0.305	0.325	170,000	0.3132	1.61%
2022-02-25	0	0.310	-	0.310	-	-	35	9	0.2571	0.310	-	0.310	-	-	35	0.2571	-1.59%
2022-02-24	0	0.315	-	0.315	0.325	0.325	10,000	3,250	0.3250	0.315	-	0.315	0.325	0.325	10,000	0.3250	-3.08%
2022-02-23	0	0.325	0.305	0.325	0.305	0.330	643,500	203,715	0.3166	0.325	0.305	0.325	0.305	0.330	643,500	0.3166	1.56%
2022-02-22	0	0.320	-	0.320	0.310	0.320	143,200	44,202	0.3087	0.320	-	0.320	0.310	0.320	143,200	0.3087	-1.54%
2022-02-21	0	0.325	0.310	0.325	0.310	0.330	430,000	137,350	0.3194	0.325	0.310	0.325	0.310	0.330	430,000	0.3194	-1.52%
2022-02-18	0	0.330	0.310	0.330	0.305	0.330	305,000	95,100	0.3118	0.330	0.310	0.330	0.305	0.330	305,000	0.3118	6.45%
2022-02-17	0	0.310	0.310	0.320	0.310	0.310	120,000	37,200	0.3100	0.310	0.310	0.320	0.310	0.310	120,000	0.3100	-6.06%
2022-02-16	0	0.330	0.310	0.330	0.310	0.330	122,100	39,009	0.3195	0.330	0.310	0.330	0.310	0.330	122,100	0.3195	0.00%
2022-02-15	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	-1.49%
2022-02-14	0	0.335	0.310	0.335	0.315	0.335	132,000	43,400	0.3288	0.335	0.310	0.335	0.315	0.335	132,000	0.3288	1.52%
2022-02-11	0	0.330	0.320	0.330	0.325	0.335	215,100	71,692	0.3333	0.330	0.320	0.330	0.325	0.335	215,100	0.3333	-1.49%
2022-02-10	0	0.335	0.310	0.335	0.305	0.335	872,962	277,156	0.3175	0.335	0.310	0.335	0.305	0.335	872,962	0.3175	-1.47%
2022-02-09	0	0.340	0.330	0.340	0.310	0.345	1,045,210	339,474	0.3248	0.340	0.330	0.340	0.310	0.345	1,045,210	0.3248	-1.45%
2022-02-08	0	0.345	0.330	0.345	0.320	0.360	1,580,800	526,868	0.3333	0.345	0.330	0.345	0.320	0.360	1,580,800	0.3333	-1.43%
2022-02-07	0	0.350	0.320	0.350	0.320	0.375	491,300	172,499	0.3511	0.350	0.320	0.350	0.320	0.375	491,300	0.3511	-7.89%
2022-02-04	0	0.380	0.355	0.365	0.340	0.400	1,304,100	472,944	0.3627	0.380	0.355	0.365	0.340	0.400	1,304,100	0.3627	-3.80%
2022-01-31	0	0.395	0.385	0.395	0.395	0.395	25,500	9,945	0.3900	0.395	0.385	0.395	0.395	0.395	25,500	0.3900	-1.25%
2022-01-28	0	0.400	0.360	0.405	0.350	0.405	496,470	189,978	0.3827	0.400	0.360	0.405	0.350	0.405	496,470	0.3827	0.00%
2022-01-27	0	0.400	0.360	0.400	0.370	0.420	169,600	66,688	0.3932	0.400	0.360	0.400	0.370	0.420	169,600	0.3932	-2.44%
2022-01-26	0	0.410	0.375	0.410	-	-	0	0	-	0.410	0.375	0.410	-	-	0	-	0.00%
2022-01-25	0	0.410	0.375	0.410	0.410	0.410	30,000	12,300	0.4100	0.410	0.375	0.410	0.410	0.410	30,000	0.4100	-1.20%
2022-01-24	0	0.415	0.375	0.415	0.400	0.415	102,500	41,050	0.4005	0.415	0.375	0.415	0.400	0.415	102,500	0.4005	-1.19%
2022-01-21	0	0.420	0.395	0.420	0.395	0.425	151,000	62,220	0.4121	0.420	0.395	0.420	0.395	0.425	151,000	0.4121	-1.18%
2022-01-20	0	0.425	0.380	0.425	0.390	0.425	107,500	42,880	0.3989	0.425	0.380	0.425	0.390	0.425	107,500	0.3989	-1.16%
2022-01-19	0	0.430	0.380	0.430	-	-	0	0	-	0.430	0.380	0.430	-	-	0	-	-2.27%
2022-01-18	0	0.440	0.440	0.445	0.390	0.440	104,300	43,277	0.4149	0.440	0.440	0.445	0.390	0.440	104,300	0.4149	10.00%
2022-01-17	0	0.400	0.390	0.420	0.390	0.445	164,200	67,272	0.4097	0.400	0.390	0.420	0.390	0.445	164,200	0.4097	7.14%
2022-01-14	0	0.435	0.405	0.435	0.390	0.435	82,020	33,732	0.4113	0.373	0.348	0.373	0.335	0.373	95,568	0.3530	1.16%
2022-01-13	0	0.430	0.380	0.430	0.335	0.435	299,100	116,531	0.3896	0.369	0.326	0.369	0.288	0.373	348,505	0.3344	-2.27%
2022-01-12	0	0.440	0.435	0.440	0.405	0.440	163,200	69,328	0.4248	0.378	0.373	0.378	0.348	0.378	190,157	0.3646	0.00%
2022-01-11	0	0.440	0.435	0.440	0.375	0.440	316,300	134,885	0.4264	0.378	0.373	0.378	0.322	0.378	368,546	0.3660	17.33%
2022-01-10	0	0.375	0.375	0.425	0.370	0.430	1,400	585	0.4179	0.322	0.322	0.365	0.318	0.369	1,631	0.3586	-12.79%
2022-01-07	0	0.430	0.385	0.430	0.385	0.435	40,500	17,415	0.4300	0.369	0.330	0.369	0.330	0.373	47,190	0.3690	-1.15%
2022-01-06	0	0.435	0.385	0.435	0.405	0.435	63,700	25,831	0.4055	0.373	0.330	0.373	0.348	0.373	74,222	0.3480	-2.25%
2022-01-05	0	0.445	0.370	0.425	0.355	0.445	341,300	141,886	0.4157	0.382	0.318	0.365	0.305	0.382	397,675	0.3568	0.00%
2022-01-04	0	0.445	0.400	0.445	0.390	0.445	179,700	79,499	0.4424	0.382	0.343	0.382	0.335	0.382	209,383	0.3797	0.00%
2022-01-03	0	0.445	0.380	0.440	0.350	0.450	335,900	134,955	0.4018	0.382	0.326	0.378	0.300	0.386	391,383	0.3448	0.00%
2021-12-31	0	0.445	0.400	0.445	0.330	0.450	236,000	102,637	0.4349	0.382	0.343	0.382	0.283	0.386	274,982	0.3732	3.49%
2021-12-30	0	0.430	0.430	0.450	0.425	0.430	98,200	42,175	0.4295	0.369	0.369	0.386	0.365	0.369	114,421	0.3686	-0.00%
2021-12-29	0	0.043	0.041	0.043	0.040	0.043	1,528,000	63,582	0.0416	0.369	0.352	0.369	0.343	0.369	178,039	0.3571	0.00%
2021-12-28	0	0.043	0.041	0.043	0.041	0.043	1,626,000	67,732	0.0417	0.369	0.352	0.369	0.352	0.369	189,458	0.3575	0.00%
2021-12-24	0	0.043	0.042	0.043	0.041	0.043	204,000	8,479	0.0416	0.369	0.360	0.369	0.352	0.369	23,770	0.3567	0.00%
2021-12-23	0	0.043	0.041	0.043	0.041	0.043	845,000	35,138	0.0416	0.369	0.352	0.369	0.352	0.369	98,458	0.3569	0.00%
2021-12-22	0	0.043	0.041	0.043	0.040	0.044	2,039,000	86,177	0.0423	0.369	0.352	0.369	0.343	0.378	237,580	0.3627	2.38%
2021-12-21	0	0.042	0.040	0.043	0.040	0.043	1,873,000	78,425	0.0419	0.360	0.343	0.369	0.343	0.369	218,238	0.3594	-2.33%
2021-12-20	0	0.043	0.040	0.043	0.040	0.043	1,332,000	55,158	0.0414	0.369	0.343	0.369	0.343	0.369	155,202	0.3554	0.00%
2021-12-17	0	0.043	0.041	0.043	0.040	0.043	1,508,000	61,881	0.0410	0.369	0.352	0.369	0.343	0.369	175,709	0.3522	0.00%
2021-12-16	0	0.043	0.043	0.044	0.039	0.044	5,048,000	205,337	0.0407	0.369	0.369	0.378	0.335	0.378	588,182	0.3491	2.38%
2021-12-15	0	0.042	0.040	0.042	0.040	0.043	682,000	28,383	0.0416	0.360	0.343	0.360	0.343	0.369	79,465	0.3572	-2.33%
2021-12-14	0	0.043	0.040	0.043	0.038	0.043	4,611,000	190,574	0.0413	0.369	0.343	0.369	0.326	0.369	537,264	0.3547	0.00%
2021-12-13	0	0.043	0.040	0.043	0.040	0.043	196,000	8,032	0.0410	0.369	0.343	0.369	0.343	0.369	22,838	0.3517	0.00%
2021-12-10	0	0.043	0.041	0.042	0.041	0.043	26,450,000	1,109,831	0.0420	0.369	0.352	0.360	0.352	0.369	3,081,897	0.3601	-2.27%
2021-12-09	0	0.044	0.041	0.044	0.040	0.044	2,060,000	85,632	0.0416	0.378	0.352	0.378	0.343	0.378	240,027	0.3568	0.00%
2021-12-08	0	0.044	0.040	0.044	0.039	0.044	1,262,000	52,770	0.0418	0.378	0.343	0.378	0.335	0.378	147,046	0.3589	4.76%
2021-12-07	0	0.042	0.040	0.042	0.039	0.042	2,779,000	112,996	0.0407	0.360	0.343	0.360	0.335	0.360	323,803	0.3490	0.00%
2021-12-06	0	0.042	0.039	0.042	0.038	0.042	23,743,000	973,586	0.0410	0.360	0.335	0.360	0.326	0.360	2,766,483	0.3519	0.00%
2021-12-03	0	0.042	0.038	0.042	0.040	0.043	979,000	39,487	0.0403	0.360	0.326	0.360	0.343	0.369	114,071	0.3462	-2.33%
2021-12-02	0	0.043	0.041	0.043	0.041	0.043	14,000	594	0.0424	0.369	0.352	0.369	0.352	0.369	1,631	0.3641	0.00%
2021-12-01	0	0.043	0.041	0.043	0.040	0.044	714,000	30,443	0.0426	0.369	0.352	0.369	0.343	0.378	83,194	0.3659	0.00%
2021-11-30	0	0.043	0.041	0.043	0.041	0.044	172,000	7,258	0.0422	0.369	0.352	0.369	0.352	0.378	20,041	0.3622	-2.27%
2021-11-29	0	0.044	0.041	0.044	0.041	0.044	5,539,000	230,054	0.0415	0.378	0.352	0.378	0.352	0.378	645,392	0.3565	2.33%
2021-11-26	0	0.043	0.041	0.043	0.041	0.044	913,000	38,377	0.0420	0.369	0.352	0.369	0.352	0.378	106,381	0.3608	-2.27%
2021-11-25	0	0.044	0.042	0.044	0.041	0.044	13,000	569	0.0438	0.378	0.360	0.378	0.352	0.378	1,515	0.3756	0.00%
2021-11-24	0	0.044	0.042	0.044	0.041	0.044	3,745,000	160,302	0.0428	0.378	0.360	0.378	0.352	0.378	436,359	0.3674	0.00%
2021-11-23	0	0.044	0.042	0.044	0.041	0.044	1,779,700	75,462	0.0424	0.378	0.360	0.378	0.352	0.378	207,367	0.3639	0.00%
2021-11-22	0	0.044	0.041	0.044	0.040	0.044	4,007,000	169,577	0.0423	0.378	0.352	0.378	0.343	0.378	466,887	0.3632	2.33%
2021-11-19	0	0.043	0.041	0.043	0.039	0.043	5,729,000	234,942	0.0410	0.369	0.352	0.369	0.335	0.369	667,531	0.3520	7.50%
2021-11-18	0	0.040	0.039	0.041	0.038	0.041	13,091,000	515,946	0.0394	0.343	0.335	0.352	0.326	0.352	1,525,335	0.3383	2.56%
2021-11-17	0	0.039	0.037	0.039	0.036	0.043	21,918,000	841,274	0.0384	0.335	0.318	0.335	0.309	0.369	2,553,838	0.3294	-9.30%
2021-11-16	0	0.043	0.043	0.044	0.043	0.045	534,000	23,566	0.0441	0.369	0.369	0.378	0.369	0.386	62,221	0.3787	-4.44%
2021-11-15	0	0.045	0.044	0.045	0.045	0.045	4,000	180	0.0450	0.386	0.378	0.386	0.386	0.386	466	0.3862	0.00%
2021-11-12	0	0.045	0.043	0.045	0.043	0.045	795,000	34,732	0.0437	0.386	0.369	0.386	0.369	0.386	92,632	0.3749	0.00%
2021-11-11	0	0.045	0.043	0.045	0.043	0.045	145,000	6,477	0.0447	0.386	0.369	0.386	0.369	0.386	16,895	0.3834	0.00%
2021-11-10	0	0.045	0.043	0.045	0.043	0.045	383,000	16,771	0.0438	0.386	0.369	0.386	0.369	0.386	44,626	0.3758	4.65%
2021-11-09	0	0.043	0.042	0.043	0.043	0.043	582,000	25,027	0.0430	0.369	0.360	0.369	0.369	0.369	67,813	0.3691	-2.27%
2021-11-08	0	0.044	0.043	0.045	0.043	0.044	4,175,000	180,525	0.0432	0.378	0.369	0.386	0.369	0.378	486,462	0.3711	-4.35%
2021-11-05	0	0.046	0.044	0.046	0.044	0.046	1,023,000	45,414	0.0444	0.395	0.378	0.395	0.378	0.395	119,198	0.3810	2.22%
2021-11-04	0	0.045	0.043	0.045	0.043	0.046	3,306,000	145,118	0.0439	0.386	0.369	0.386	0.369	0.395	385,208	0.3767	-2.17%
2021-11-03	0	0.046	0.043	0.046	0.043	0.046	6,638,000	292,694	0.0441	0.395	0.369	0.395	0.369	0.395	773,446	0.3784	2.22%
2021-11-02	0	0.045	0.044	0.045	0.044	0.046	1,218,000	54,693	0.0449	0.386	0.378	0.386	0.378	0.395	141,919	0.3854	-2.17%
2021-11-01	0	0.046	0.044	0.046	0.044	0.046	813,000	36,414	0.0448	0.395	0.378	0.395	0.378	0.395	94,729	0.3844	0.00%
2021-10-29	0	0.046	0.044	0.046	0.045	0.046	335,000	15,080	0.0450	0.395	0.378	0.395	0.386	0.395	39,033	0.3863	0.00%
2021-10-28	0	0.046	0.045	0.046	0.044	0.046	846,000	38,266	0.0452	0.395	0.386	0.395	0.378	0.395	98,574	0.3882	2.22%
2021-10-27	0	0.045	0.044	0.045	0.043	0.045	1,258,010	55,549	0.0442	0.386	0.378	0.386	0.369	0.386	146,581	0.3790	0.00%
2021-10-26	0	0.045	0.044	0.045	0.044	0.045	3,126,000	138,047	0.0442	0.386	0.378	0.386	0.378	0.386	364,235	0.3790	-2.17%
2021-10-25	0	0.046	0.044	0.046	0.044	0.047	4,811,000	217,092	0.0451	0.395	0.378	0.395	0.378	0.403	560,567	0.3873	2.22%
2021-10-22	0	0.045	0.045	0.047	0.045	0.047	2,316,000	105,831	0.0457	0.386	0.386	0.403	0.386	0.403	269,855	0.3922	-4.26%
2021-10-21	0	0.047	0.044	0.046	0.044	0.047	10,247,000	465,055	0.0454	0.403	0.378	0.395	0.378	0.403	1,193,958	0.3895	0.00%
2021-10-20	0	0.047	0.046	0.047	0.044	0.047	3,313,000	151,635	0.0458	0.403	0.395	0.403	0.378	0.403	386,024	0.3928	0.00%
2021-10-19	0	0.047	0.047	0.050	0.046	0.054	21,814,000	1,107,610	0.0508	0.403	0.403	0.429	0.395	0.463	2,541,721	0.4358	0.00%
2021-10-18	0	0.047	0.046	0.047	0.046	0.048	1,333,000	61,711	0.0463	0.403	0.395	0.403	0.395	0.412	155,318	0.3973	-2.08%
2021-10-15	0	0.048	0.047	0.048	0.046	0.048	756,000	35,743	0.0473	0.412	0.403	0.412	0.395	0.412	88,088	0.4058	0.00%
2021-10-12	0	0.048	0.047	0.048	0.046	0.049	3,229,000	155,048	0.0480	0.412	0.403	0.412	0.395	0.421	376,236	0.4121	-2.04%
2021-10-11	0	0.049	0.047	0.049	0.047	0.049	3,234,000	153,229	0.0474	0.421	0.403	0.421	0.403	0.421	376,819	0.4066	4.26%
2021-10-08	0	0.047	0.046	0.047	0.046	0.047	852,000	39,403	0.0462	0.403	0.395	0.403	0.395	0.403	99,273	0.3969	0.00%
2021-10-07	0	0.047	0.045	0.047	0.044	0.049	1,119,000	51,293	0.0458	0.403	0.386	0.403	0.378	0.421	130,383	0.3934	-2.08%
2021-10-06	0	0.048	0.045	0.048	0.042	0.050	6,321,000	285,763	0.0452	0.412	0.386	0.412	0.360	0.429	736,509	0.3880	9.09%
2021-10-05	0	0.044	0.043	0.044	0.041	0.044	2,354,000	99,266	0.0422	0.378	0.369	0.378	0.352	0.378	274,283	0.3619	0.00%
2021-10-04	0	0.044	0.042	0.045	0.041	0.046	2,897,000	123,550	0.0426	0.378	0.360	0.386	0.352	0.395	337,552	0.3660	-2.22%
2021-09-30	0	0.045	0.044	0.045	0.044	0.045	1,897,000	84,470	0.0445	0.386	0.378	0.386	0.378	0.386	221,034	0.3822	0.00%
2021-09-29	0	0.045	0.045	0.046	0.045	0.049	1,858,000	87,570	0.0471	0.386	0.386	0.395	0.386	0.421	216,490	0.4045	-4.26%
2021-09-28	0	0.047	0.046	0.047	0.044	0.047	14,597,000	658,336	0.0451	0.403	0.395	0.403	0.378	0.403	1,700,811	0.3871	4.44%
2021-09-27	0	0.045	0.043	0.045	0.043	0.045	2,288,000	100,236	0.0438	0.386	0.369	0.386	0.369	0.386	266,593	0.3760	0.00%
2021-09-24	0	0.045	0.044	0.046	0.044	0.046	843,000	37,918	0.0450	0.386	0.378	0.395	0.378	0.395	98,225	0.3860	-2.17%
2021-09-23	0	0.046	0.045	0.046	0.045	0.047	227,000	10,426	0.0459	0.395	0.386	0.395	0.386	0.403	26,450	0.3942	-2.13%
2021-09-21	0	0.047	0.044	0.047	0.044	0.047	2,932,000	132,441	0.0452	0.403	0.378	0.403	0.378	0.403	341,630	0.3877	0.00%
2021-09-20	0	0.047	0.045	0.047	0.044	0.048	2,219,000	102,060	0.0460	0.403	0.386	0.403	0.378	0.412	258,553	0.3947	-2.08%
2021-09-17	0	0.048	0.047	0.049	0.047	0.049	717,000	34,099	0.0476	0.412	0.403	0.421	0.403	0.421	83,543	0.4082	-2.04%
2021-09-16	0	0.049	0.047	0.049	0.047	0.049	889,000	42,785	0.0481	0.421	0.403	0.421	0.403	0.421	103,584	0.4130	0.00%
2021-09-15	0	0.049	0.048	0.049	0.047	0.050	712,000	34,548	0.0485	0.421	0.412	0.421	0.403	0.429	82,961	0.4164	0.00%
2021-09-14	0	0.049	0.047	0.049	0.047	0.050	608,000	29,484	0.0485	0.421	0.403	0.421	0.403	0.429	70,843	0.4162	0.00%
2021-09-13	0	0.049	0.048	0.049	0.049	0.051	454,000	22,595	0.0498	0.421	0.412	0.421	0.421	0.438	52,899	0.4271	0.00%
2021-09-10	0	0.049	0.048	0.049	0.048	0.049	1,065,000	51,825	0.0487	0.421	0.412	0.421	0.412	0.421	124,092	0.4176	2.08%
2021-09-09	0	0.048	0.047	0.048	0.046	0.048	6,056,000	284,129	0.0469	0.412	0.403	0.412	0.395	0.412	705,632	0.4027	2.13%
2021-09-08	0	0.047	0.046	0.047	0.045	0.050	12,449,000	587,162	0.0472	0.403	0.395	0.403	0.386	0.429	1,450,531	0.4048	-4.08%
2021-09-07	0	0.049	0.049	0.050	0.047	0.049	8,417,000	404,617	0.0481	0.421	0.421	0.429	0.403	0.421	980,731	0.4126	-2.00%
2021-09-06	0	0.050	0.049	0.050	0.049	0.051	1,348,000	67,256	0.0499	0.429	0.421	0.429	0.421	0.438	157,066	0.4282	-1.96%
2021-09-03	0	0.051	0.049	0.051	0.048	0.051	3,261,000	161,723	0.0496	0.438	0.421	0.438	0.412	0.438	379,965	0.4256	2.00%
2021-09-02	0	0.050	0.049	0.050	0.048	0.054	4,581,000	229,122	0.0500	0.429	0.421	0.429	0.412	0.463	533,768	0.4293	-1.96%
2021-09-01	0	0.051	0.049	0.051	0.049	0.053	3,822,000	192,435	0.0503	0.438	0.421	0.438	0.421	0.455	445,331	0.4321	4.08%
2021-08-31	0	0.049	0.049	0.050	0.049	0.050	1,646,100	81,402	0.0495	0.421	0.421	0.429	0.421	0.429	191,800	0.4244	-2.00%
2021-08-30	0	0.050	0.048	0.050	0.049	0.050	1,207,000	59,950	0.0497	0.429	0.412	0.429	0.421	0.429	140,637	0.4263	-1.96%
2021-08-27	0	0.051	0.048	0.051	0.049	0.051	2,136,000	105,802	0.0495	0.438	0.412	0.438	0.421	0.438	248,882	0.4251	0.00%
2021-08-26	0	0.051	0.050	0.051	0.049	0.052	527,000	26,425	0.0501	0.438	0.429	0.438	0.421	0.446	61,405	0.4303	-1.92%
2021-08-25	0	0.052	0.050	0.052	0.047	0.053	9,733,000	475,589	0.0489	0.446	0.429	0.446	0.403	0.455	1,134,068	0.4194	0.00%
2021-08-24	0	0.052	0.050	0.052	0.047	0.052	10,205,000	529,660	0.0519	0.446	0.429	0.446	0.403	0.446	1,189,065	0.4454	-1.89%
2021-08-23	0	0.053	0.049	0.053	0.050	0.056	5,925,000	309,562	0.0522	0.455	0.421	0.455	0.429	0.481	690,368	0.4484	-5.36%
2021-08-20	0	0.056	0.054	0.056	0.053	0.056	4,796,000	258,649	0.0539	0.481	0.463	0.481	0.455	0.481	558,820	0.4628	-1.75%
2021-08-19	0	0.057	0.054	0.056	0.054	0.057	2,185,080	119,085	0.0545	0.489	0.463	0.481	0.463	0.489	254,601	0.4677	0.00%
2021-08-18	0	0.057	0.054	0.057	0.054	0.057	140,000	7,974	0.0570	0.489	0.463	0.489	0.463	0.489	16,313	0.4888	1.79%
2021-08-17	0	0.056	0.054	0.057	0.055	0.059	4,784,000	267,765	0.0560	0.481	0.463	0.489	0.472	0.506	557,421	0.4804	-5.08%
2021-08-16	0	0.059	0.057	0.059	0.058	0.060	4,162,000	241,657	0.0581	0.506	0.489	0.506	0.498	0.515	484,947	0.4983	1.72%
2021-08-13	0	0.058	0.056	0.058	0.056	0.058	1,089,000	63,158	0.0580	0.498	0.481	0.498	0.481	0.498	126,888	0.4977	0.00%
2021-08-12	0	0.058	0.055	0.058	0.056	0.060	3,140,045	177,377	0.0565	0.498	0.472	0.498	0.481	0.515	365,871	0.4848	-3.33%
2021-08-11	0	0.060	0.059	0.060	0.056	0.060	2,516,000	143,053	0.0569	0.515	0.506	0.515	0.481	0.515	293,159	0.4880	0.00%
2021-08-10	0	0.060	0.058	0.062	0.058	0.061	1,832,000	109,800	0.0599	0.515	0.498	0.532	0.498	0.524	213,461	0.5144	-1.64%
2021-08-09	0	0.061	0.060	0.061	0.059	0.061	1,012,000	60,597	0.0599	0.524	0.515	0.524	0.506	0.524	117,916	0.5139	0.00%
2021-08-06	0	0.061	0.057	0.060	0.057	0.061	1,865,000	108,441	0.0581	0.524	0.489	0.515	0.489	0.524	217,306	0.4990	0.00%
2021-08-05	0	0.061	0.057	0.061	0.061	0.061	2,000	122	0.0610	0.524	0.489	0.524	0.524	0.524	233	0.5235	1.67%
2021-08-04	0	0.060	0.057	0.061	0.057	0.062	926,000	53,765	0.0581	0.515	0.489	0.524	0.489	0.532	107,896	0.4983	5.26%
2021-08-03	0	0.057	0.057	0.058	0.056	0.059	586,000	33,099	0.0565	0.489	0.489	0.498	0.481	0.506	68,279	0.4848	1.79%
2021-08-02	0	0.056	0.055	0.056	0.056	0.058	1,871,000	106,631	0.0570	0.481	0.472	0.481	0.481	0.498	218,005	0.4891	-8.20%
2021-07-30	0	0.061	0.056	0.061	0.058	0.062	3,021,000	175,301	0.0580	0.524	0.481	0.524	0.498	0.532	352,000	0.4980	-1.61%
2021-07-29	0	0.062	0.056	0.061	0.059	0.064	105,000	6,305	0.0600	0.532	0.481	0.524	0.506	0.549	12,234	0.5154	5.08%
2021-07-28	0	0.059	0.056	0.059	0.053	0.060	7,923,000	448,004	0.0565	0.506	0.481	0.506	0.455	0.515	923,171	0.4853	0.00%
2021-07-27	0	0.059	0.057	0.058	0.057	0.064	1,932,000	114,175	0.0591	0.506	0.489	0.498	0.489	0.549	225,113	0.5072	-4.84%
2021-07-26	0	0.062	0.060	0.062	0.061	0.068	5,543,000	358,914	0.0648	0.532	0.515	0.532	0.524	0.584	645,858	0.5557	-1.59%
2021-07-23	0	0.063	0.063	0.064	0.057	0.066	3,423,000	214,623	0.0627	0.541	0.541	0.549	0.489	0.566	398,841	0.5381	8.62%
2021-07-22	0	0.058	0.057	0.060	0.057	0.060	9,104,000	527,637	0.0580	0.498	0.489	0.515	0.489	0.515	1,060,779	0.4974	-3.33%
2021-07-21	0	0.060	0.058	0.060	0.060	0.060	4,000	240	0.0600	0.515	0.498	0.515	0.515	0.515	466	0.5149	-1.64%
2021-07-20	0	0.061	0.058	0.061	0.056	0.061	5,130,000	300,697	0.0586	0.524	0.498	0.524	0.481	0.524	597,737	0.5031	1.67%
2021-07-19	0	0.060	0.058	0.060	0.059	0.061	1,425,000	84,260	0.0591	0.515	0.498	0.515	0.506	0.524	166,038	0.5075	-1.64%
2021-07-16	0	0.061	0.059	0.061	0.058	0.062	1,527,000	90,354	0.0592	0.524	0.506	0.524	0.498	0.532	177,923	0.5078	-1.61%
2021-07-15	0	0.062	0.060	0.062	0.060	0.063	1,688,000	103,574	0.0614	0.532	0.515	0.532	0.515	0.541	196,682	0.5266	0.00%
2021-07-14	0	0.062	0.059	0.062	0.059	0.063	394,000	23,992	0.0609	0.532	0.506	0.532	0.506	0.541	45,908	0.5226	-1.59%
2021-07-13	0	0.063	0.061	0.063	0.059	0.065	640,000	38,769	0.0606	0.541	0.524	0.541	0.506	0.558	74,571	0.5199	0.00%
2021-07-12	0	0.063	0.060	0.063	0.059	0.066	237,000	14,322	0.0604	0.541	0.515	0.541	0.506	0.566	27,615	0.5186	0.00%
2021-07-09	0	0.063	0.060	0.065	0.058	0.063	3,399,000	204,839	0.0603	0.541	0.515	0.558	0.498	0.541	396,044	0.5172	3.28%
2021-07-08	0	0.061	0.059	0.062	0.058	0.063	4,545,000	274,775	0.0605	0.524	0.506	0.532	0.498	0.541	529,574	0.5189	-3.17%
2021-07-07	0	0.063	0.061	0.063	0.061	0.065	1,311,000	81,094	0.0619	0.541	0.524	0.541	0.524	0.558	152,755	0.5309	-1.56%
2021-07-06	0	0.064	0.062	0.065	0.062	0.066	21,910,000	1,422,334	0.0649	0.549	0.532	0.558	0.532	0.566	2,552,906	0.5571	-1.54%
2021-07-05	0	0.065	0.065	0.066	0.060	0.066	18,324,000	1,174,956	0.0641	0.558	0.558	0.566	0.515	0.566	2,135,073	0.5503	1.56%
2021-07-02	0	0.064	0.063	0.066	0.062	0.067	4,704,000	300,717	0.0639	0.549	0.541	0.566	0.532	0.575	548,100	0.5487	-5.88%
2021-06-30	0	0.068	0.066	0.068	0.066	0.069	1,127,000	77,206	0.0685	0.584	0.566	0.584	0.566	0.592	131,316	0.5879	-1.45%
2021-06-29	0	0.069	0.068	0.070	0.068	0.072	2,664,000	186,057	0.0698	0.592	0.584	0.601	0.584	0.618	310,404	0.5994	1.47%
2021-06-28	0	0.068	0.068	0.071	0.068	0.068	290,000	19,720	0.0680	0.584	0.584	0.609	0.584	0.584	33,790	0.5836	-1.45%
2021-06-25	0	0.069	0.067	0.069	0.066	0.069	1,264,000	84,544	0.0669	0.592	0.575	0.592	0.566	0.592	147,279	0.5740	0.00%
2021-06-24	0	0.069	0.067	0.069	0.067	0.069	1,539,000	103,288	0.0671	0.592	0.575	0.592	0.575	0.592	179,321	0.5760	-1.43%
2021-06-23	0	0.070	0.068	0.070	0.068	0.070	6,810,000	469,385	0.0689	0.601	0.584	0.601	0.584	0.601	793,487	0.5915	-1.41%
2021-06-22	0	0.071	0.070	0.071	0.068	0.071	1,941,000	134,694	0.0694	0.609	0.601	0.609	0.584	0.609	226,161	0.5956	4.41%
2021-06-21	0	0.068	0.066	0.068	0.065	0.068	567,000	37,637	0.0664	0.584	0.566	0.584	0.558	0.584	66,066	0.5697	3.03%
2021-06-18	0	0.066	0.065	0.066	0.066	0.068	367,000	24,314	0.0663	0.566	0.558	0.566	0.566	0.584	42,762	0.5686	0.00%
2021-06-17	0	0.066	0.066	0.067	0.062	0.072	2,546,000	170,781	0.0671	0.566	0.566	0.575	0.532	0.618	296,654	0.5757	-5.71%
2021-06-16	0	0.070	0.068	0.070	0.068	0.071	871,440	59,886	0.0687	0.601	0.584	0.601	0.584	0.609	101,538	0.5898	-1.41%
2021-06-15	0	0.071	0.071	0.072	0.068	0.074	2,886,000	204,736	0.0709	0.609	0.609	0.618	0.584	0.635	336,271	0.6088	-2.74%
2021-06-11	0	0.073	0.070	0.073	0.071	0.074	1,690,000	123,141	0.0729	0.627	0.601	0.627	0.609	0.635	196,915	0.6254	-1.35%
2021-06-10	0	0.074	0.073	0.074	0.071	0.074	25,964,000	1,867,851	0.0719	0.635	0.627	0.635	0.609	0.635	3,025,270	0.6174	4.23%
2021-06-09	0	0.071	0.071	0.072	0.069	0.071	2,405,000	170,255	0.0708	0.609	0.609	0.618	0.592	0.609	280,225	0.6076	1.43%
2021-06-08	0	0.070	0.069	0.070	0.070	0.073	1,926,000	136,326	0.0708	0.601	0.592	0.601	0.601	0.627	224,413	0.6075	0.00%
2021-06-07	0	0.070	0.070	0.073	0.070	0.074	3,470,000	245,479	0.0707	0.601	0.601	0.627	0.601	0.635	404,317	0.6071	-7.89%
2021-06-04	0	0.076	0.074	0.076	0.073	0.078	5,197,000	381,225	0.0734	0.652	0.635	0.652	0.627	0.669	605,543	0.6296	5.56%
2021-06-03	0	0.072	0.070	0.072	0.070	0.072	2,359,000	167,269	0.0709	0.618	0.601	0.618	0.601	0.618	274,866	0.6085	0.00%
2021-06-02	0	0.072	0.071	0.072	0.072	0.076	2,304,000	168,856	0.0733	0.618	0.609	0.618	0.618	0.652	268,457	0.6290	-5.26%
2021-06-01	0	0.076	0.074	0.076	0.073	0.077	5,070,000	383,552	0.0757	0.652	0.635	0.652	0.627	0.661	590,746	0.6493	0.00%
2021-05-31	0	0.076	0.073	0.076	0.073	0.079	1,367,000	100,187	0.0733	0.652	0.627	0.652	0.627	0.678	159,280	0.6290	2.70%
2021-05-28	0	0.074	0.074	0.076	0.070	0.079	11,367,000	853,532	0.0751	0.635	0.635	0.652	0.601	0.678	1,324,458	0.6444	4.23%
2021-05-27	0	0.071	0.070	0.071	0.069	0.071	1,540,000	107,241	0.0696	0.609	0.601	0.609	0.592	0.609	179,438	0.5977	0.00%
2021-05-26	0	0.071	0.070	0.071	0.070	0.073	1,057,000	74,887	0.0708	0.609	0.601	0.609	0.601	0.627	123,159	0.6080	-1.39%
2021-05-25	0	0.072	0.071	0.073	0.071	0.073	1,234,000	88,711	0.0719	0.618	0.609	0.627	0.609	0.627	143,783	0.6170	0.00%
2021-05-24	0	0.072	0.071	0.072	0.071	0.073	1,658,000	117,796	0.0710	0.618	0.609	0.618	0.609	0.627	193,187	0.6098	-1.37%
2021-05-21	0	0.073	0.073	0.074	0.070	0.074	3,430,000	245,930	0.0717	0.627	0.627	0.635	0.601	0.635	399,656	0.6154	4.29%
2021-05-20	0	0.070	0.070	0.072	0.070	0.072	2,518,000	178,443	0.0709	0.601	0.601	0.618	0.601	0.618	293,392	0.6082	-2.78%
2021-05-18	0	0.072	0.070	0.072	0.070	0.073	6,589,000	464,551	0.0705	0.618	0.601	0.618	0.601	0.627	767,736	0.6051	1.41%
2021-05-17	0	0.071	0.070	0.071	0.071	0.073	1,990,000	142,487	0.0716	0.609	0.601	0.609	0.609	0.627	231,871	0.6145	-2.74%
2021-05-14	0	0.073	0.071	0.073	0.071	0.074	4,841,000	346,240	0.0715	0.627	0.609	0.627	0.609	0.635	564,063	0.6138	0.00%
2021-05-13	0	0.073	0.071	0.073	0.071	0.073	1,050,000	75,840	0.0722	0.627	0.609	0.627	0.609	0.627	122,344	0.6199	0.00%
2021-05-12	0	0.073	0.071	0.073	0.071	0.074	2,919,000	210,470	0.0721	0.627	0.609	0.627	0.609	0.635	340,116	0.6188	-1.35%
2021-05-11	0	0.074	0.072	0.074	0.070	0.074	4,531,000	319,984	0.0706	0.635	0.618	0.635	0.601	0.635	527,942	0.6061	0.00%
2021-05-10	0	0.074	0.074	0.075	0.074	0.076	6,911,000	514,735	0.0745	0.635	0.635	0.644	0.635	0.652	805,255	0.6392	1.37%
2021-05-07	0	0.073	0.073	0.075	0.070	0.075	5,645,000	410,932	0.0728	0.627	0.627	0.644	0.601	0.644	657,743	0.6248	0.00%
2021-05-06	0	0.073	0.072	0.073	0.069	0.073	35,642,000	2,535,927	0.0711	0.627	0.618	0.627	0.592	0.627	4,152,929	0.6106	1.39%
2021-05-05	0	0.072	0.071	0.072	0.070	0.073	13,208,000	934,622	0.0708	0.618	0.609	0.618	0.601	0.627	1,538,968	0.6073	-1.37%
2021-05-04	0	0.073	0.072	0.073	0.069	0.082	40,344,000	3,018,645	0.0748	0.627	0.618	0.627	0.592	0.704	4,700,796	0.6422	-12.05%
2021-05-03	0	0.083	0.081	0.084	0.078	0.084	35,203,000	2,848,841	0.0809	0.712	0.695	0.721	0.669	0.721	4,101,778	0.6945	-3.49%
2021-04-30	0	0.086	0.082	0.086	0.080	0.090	64,272,000	5,403,655	0.0841	0.738	0.704	0.738	0.687	0.772	7,488,836	0.7216	-4.44%
2021-04-29	0	0.090	0.090	0.093	0.090	0.132	255,381,000	30,146,712	0.1180	0.772	0.772	0.798	0.772	1.133	29,756,447	1.0131	-31.30%
2021-04-28	0	0.131	0.127	0.131	0.119	0.140	92,050,000	12,143,737	0.1319	1.124	1.090	1.124	1.021	1.202	10,725,469	1.1322	0.77%
2021-04-27	0	0.130	0.127	0.130	0.112	0.131	52,449,000	6,562,545	0.1251	1.116	1.090	1.116	0.961	1.124	6,111,245	1.0738	8.33%
2021-04-26	0	0.120	0.116	0.120	0.099	0.124	49,285,120	5,251,079	0.1065	1.030	0.996	1.030	0.850	1.064	5,742,597	0.9144	22.45%
2021-04-23	0	0.098	0.098	0.100	0.089	0.108	54,239,000	5,100,539	0.0940	0.841	0.841	0.858	0.764	0.927	6,319,812	0.8071	6.52%
2021-04-22	0	0.092	0.087	0.092	0.081	0.092	38,584,000	3,291,768	0.0853	0.790	0.747	0.790	0.695	0.790	4,495,725	0.7322	6.98%
2021-04-21	0	0.086	0.083	0.087	0.083	0.086	3,753,000	321,103	0.0856	0.738	0.712	0.747	0.712	0.738	437,292	0.7343	0.00%
2021-04-20	0	0.086	0.084	0.086	0.084	0.086	1,427,000	121,956	0.0855	0.738	0.721	0.738	0.721	0.738	166,271	0.7335	0.00%
2021-04-19	0	0.086	0.085	0.086	0.084	0.086	9,674,000	823,747	0.0852	0.738	0.730	0.738	0.721	0.738	1,127,194	0.7308	0.00%
2021-04-16	0	0.086	0.085	0.086	0.083	0.092	8,153,535	699,273	0.0858	0.738	0.730	0.738	0.712	0.790	950,032	0.7361	-3.37%
2021-04-15	0	0.089	0.086	0.089	0.086	0.092	14,004,000	1,240,764	0.0886	0.764	0.738	0.764	0.738	0.790	1,631,716	0.7604	2.30%
2021-04-14	0	0.087	0.086	0.087	0.086	0.097	31,168,000	2,753,205	0.0883	0.747	0.738	0.747	0.738	0.832	3,631,629	0.7581	4.82%
2021-04-13	0	0.083	0.080	0.083	0.077	0.085	25,023,000	2,050,951	0.0820	0.712	0.687	0.712	0.661	0.730	2,915,626	0.7034	-3.49%
2021-04-12	0	0.086	0.083	0.086	0.083	0.088	14,232,500	1,211,223	0.0851	0.738	0.712	0.738	0.712	0.755	1,658,340	0.7304	-5.49%
2021-04-09	0	0.091	0.087	0.091	0.085	0.102	49,023,000	4,400,585	0.0898	0.781	0.747	0.781	0.730	0.875	5,712,055	0.7704	-3.19%
2021-04-08	0	0.094	0.093	0.094	0.092	0.110	29,119,000	2,921,522	0.1003	0.807	0.798	0.807	0.790	0.944	3,392,883	0.8611	-16.81%
2021-04-07	0	0.113	0.112	0.113	0.085	0.166	252,244,000	36,432,200	0.1444	0.970	0.961	0.970	0.730	1.425	29,390,930	1.2396	-31.52%
2021-04-01	0	0.165	0.164	0.165	0.149	0.168	22,159,000	3,477,147	0.1569	1.416	1.408	1.416	1.279	1.442	2,581,919	1.3467	5.77%
2021-03-31	0	0.156	0.153	0.156	0.150	0.158	7,628,000	1,174,211	0.1539	1.339	1.313	1.339	1.287	1.356	888,798	1.3211	-0.64%
2021-03-30	0	0.157	0.157	0.158	0.149	0.159	9,363,000	1,436,963	0.1535	1.347	1.347	1.356	1.279	1.365	1,090,957	1.3172	-0.63%
2021-03-29	0	0.158	0.154	0.158	0.152	0.165	4,230,000	660,104	0.1561	1.356	1.322	1.356	1.305	1.416	492,871	1.3393	-1.86%
2021-03-26	0	0.161	0.159	0.161	0.151	0.163	9,501,000	1,507,983	0.1587	1.382	1.365	1.382	1.296	1.399	1,107,036	1.3622	3.87%
2021-03-25	0	0.155	0.154	0.155	0.151	0.157	8,726,000	1,356,286	0.1554	1.330	1.322	1.330	1.296	1.347	1,016,735	1.3340	-1.27%
2021-03-24	0	0.157	0.155	0.157	0.153	0.163	6,917,000	1,097,713	0.1587	1.347	1.330	1.347	1.313	1.399	805,954	1.3620	-1.87%
2021-03-23	0	0.160	0.156	0.160	0.156	0.168	11,946,000	1,913,171	0.1602	1.373	1.339	1.373	1.339	1.442	1,391,922	1.3745	-3.03%
2021-03-22	0	0.165	0.160	0.165	0.145	0.165	18,918,000	2,965,422	0.1568	1.416	1.373	1.416	1.244	1.416	2,204,285	1.3453	12.24%
2021-03-19	0	0.147	0.146	0.148	0.134	0.148	11,235,000	1,571,855	0.1399	1.262	1.253	1.270	1.150	1.270	1,309,078	1.2007	5.76%
2021-03-18	0	0.139	0.132	0.139	0.132	0.142	31,958,000	4,419,549	0.1383	1.193	1.133	1.193	1.133	1.219	3,723,678	1.1869	0.00%
2021-03-17	0	0.139	0.139	0.146	0.129	0.147	20,408,000	2,830,700	0.1387	1.193	1.193	1.253	1.107	1.262	2,377,896	1.1904	0.00%
2021-03-16	0	0.139	0.136	0.139	0.132	0.144	20,103,500	2,813,249	0.1399	1.193	1.167	1.193	1.133	1.236	2,342,417	1.2010	0.72%
2021-03-15	0	0.138	0.135	0.138	0.125	0.145	27,544,400	3,729,387	0.1354	1.184	1.159	1.184	1.073	1.244	3,209,414	1.1620	5.34%
2021-03-12	0	0.131	0.129	0.130	0.114	0.133	42,218,000	5,356,986	0.1269	1.124	1.107	1.116	0.978	1.141	4,919,151	1.0890	16.96%
2021-03-11	0	0.112	0.109	0.113	0.106	0.114	14,078,000	1,572,650	0.1117	0.961	0.935	0.970	0.910	0.978	1,640,338	0.9587	5.66%
2021-03-10	0	0.106	0.105	0.106	0.104	0.117	10,902,500	1,195,475	0.1097	0.910	0.901	0.910	0.893	1.004	1,270,336	0.9411	-7.83%
2021-03-09	0	0.115	0.110	0.115	0.102	0.120	17,233,000	1,945,454	0.1129	0.987	0.944	0.987	0.875	1.030	2,007,952	0.9689	-4.17%
2021-03-08	0	0.120	0.120	0.122	0.118	0.135	13,096,000	1,626,985	0.1242	1.030	1.030	1.047	1.013	1.159	1,525,918	1.0662	-6.25%
2021-03-05	0	0.128	0.127	0.129	0.126	0.131	7,456,000	951,326	0.1276	1.099	1.090	1.107	1.081	1.124	868,757	1.0950	0.79%
2021-03-04	0	0.127	0.125	0.126	0.125	0.133	28,379,000	3,618,775	0.1275	1.090	1.073	1.081	1.073	1.141	3,306,660	1.0944	0.00%
2021-03-03	0	0.127	0.127	0.128	0.125	0.136	31,588,000	4,106,595	0.1300	1.090	1.090	1.099	1.073	1.167	3,680,566	1.1158	-2.31%
2021-03-02	0	0.130	0.128	0.130	0.120	0.143	32,484,000	4,291,412	0.1321	1.116	1.099	1.116	1.030	1.227	3,784,966	1.1338	-2.26%
2021-03-01	0	0.133	0.132	0.133	0.098	0.145	67,251,000	8,682,958	0.1291	1.141	1.133	1.141	0.841	1.244	7,835,942	1.1081	33.00%
2021-02-26	0	0.100	0.099	0.100	0.098	0.104	14,309,000	1,433,629	0.1002	0.858	0.850	0.858	0.841	0.893	1,667,254	0.8599	2.04%
2021-02-25	0	0.098	0.097	0.102	0.092	0.117	23,423,000	2,332,508	0.0996	0.841	0.832	0.875	0.790	1.004	2,729,198	0.8546	-14.78%
2021-02-24	0	0.115	0.115	0.117	0.082	0.115	17,656,000	1,761,111	0.0997	0.987	0.987	1.004	0.704	0.987	2,057,239	0.8561	36.90%
2021-02-23	0	0.084	0.078	0.084	0.077	0.085	9,337,500	738,884	0.0791	0.721	0.669	0.721	0.661	0.730	1,087,985	0.6791	7.69%
2021-02-22	0	0.078	0.077	0.078	0.075	0.081	4,723,000	364,020	0.0771	0.669	0.661	0.669	0.644	0.695	550,314	0.6615	2.63%
2021-02-19	0	0.076	0.075	0.077	0.075	0.077	1,018,000	77,326	0.0760	0.652	0.644	0.661	0.644	0.661	118,615	0.6519	0.00%
2021-02-18	0	0.076	0.075	0.076	0.075	0.080	15,823,000	1,228,298	0.0776	0.652	0.644	0.652	0.644	0.687	1,843,662	0.6662	0.00%
2021-02-17	0	0.076	0.075	0.076	0.075	0.077	963,000	72,647	0.0754	0.652	0.644	0.652	0.644	0.661	112,207	0.6474	-2.56%
2021-02-16	0	0.078	0.075	0.078	0.075	0.078	825,000	63,360	0.0768	0.669	0.644	0.669	0.644	0.669	96,127	0.6591	0.00%
2021-02-11	0	0.078	0.075	0.078	0.075	0.078	713,000	53,673	0.0753	0.669	0.644	0.669	0.644	0.669	83,077	0.6461	0.00%
2021-02-10	0	0.078	0.077	0.078	0.077	0.078	251,000	19,536	0.0778	0.669	0.661	0.669	0.661	0.669	29,246	0.6680	0.00%
2021-02-09	0	0.078	0.075	0.078	0.075	0.078	5,077,000	390,820	0.0770	0.669	0.644	0.669	0.644	0.669	591,561	0.6607	1.30%
2021-02-08	0	0.077	0.075	0.077	0.076	0.078	6,989,000	542,538	0.0776	0.661	0.644	0.661	0.652	0.669	814,343	0.6662	-1.28%
2021-02-05	0	0.078	0.075	0.078	0.075	0.079	445,500	34,505	0.0775	0.669	0.644	0.669	0.644	0.678	51,909	0.6647	0.00%
2021-02-04	0	0.078	0.075	0.080	0.075	0.080	4,794,000	370,879	0.0774	0.669	0.644	0.687	0.644	0.687	558,587	0.6640	-2.50%
2021-02-03	0	0.080	0.079	0.083	0.076	0.080	2,049,000	163,168	0.0796	0.687	0.678	0.712	0.652	0.687	238,745	0.6834	2.56%
2021-02-02	0	0.078	0.078	0.082	0.078	0.085	8,923,000	740,270	0.0830	0.669	0.669	0.704	0.669	0.730	1,039,689	0.7120	-6.02%
2021-02-01	0	0.083	0.078	0.083	0.080	0.084	1,207,000	98,070	0.0813	0.712	0.669	0.712	0.687	0.721	140,637	0.6973	-2.35%
2021-01-29	0	0.085	0.080	0.085	0.075	0.085	2,103,000	165,942	0.0789	0.730	0.687	0.730	0.644	0.730	245,037	0.6772	10.39%
2021-01-28	0	0.077	0.074	0.077	0.072	0.084	3,989,000	302,722	0.0759	0.661	0.635	0.661	0.618	0.721	464,790	0.6513	2.67%
2021-01-27	0	0.075	0.071	0.075	0.068	0.075	1,789,000	127,751	0.0714	0.644	0.609	0.644	0.584	0.644	208,450	0.6129	1.35%
2021-01-26	0	0.074	0.069	0.074	0.069	0.074	262,000	19,123	0.0730	0.635	0.592	0.635	0.592	0.635	30,528	0.6264	1.37%
2021-01-25	0	0.073	0.069	0.073	0.068	0.073	2,553,000	179,383	0.0703	0.627	0.592	0.627	0.584	0.627	297,470	0.6030	0.00%
2021-01-22	0	0.073	0.069	0.073	0.066	0.075	6,468,000	461,021	0.0713	0.627	0.592	0.627	0.566	0.644	753,638	0.6117	5.80%
2021-01-21	0	0.069	0.066	0.069	0.067	0.069	916,000	61,467	0.0671	0.592	0.566	0.592	0.575	0.592	106,730	0.5759	0.00%
2021-01-20	0	0.069	0.067	0.070	0.067	0.069	777,000	52,777	0.0679	0.592	0.575	0.601	0.575	0.592	90,534	0.5829	-1.43%
2021-01-19	0	0.070	0.068	0.070	0.068	0.070	14,000	956	0.0683	0.601	0.584	0.601	0.584	0.601	1,631	0.5861	0.00%
2021-01-18	0	0.070	0.068	0.070	0.072	0.072	1,000	72	0.0720	0.601	0.584	0.601	0.618	0.618	117	0.6179	-2.78%
2021-01-15	0	0.072	0.068	0.071	0.069	0.072	561,000	38,742	0.0691	0.618	0.584	0.609	0.592	0.618	65,367	0.5927	2.86%
2021-01-14	0	0.070	0.067	0.070	0.067	0.070	36,000	2,481	0.0689	0.601	0.575	0.601	0.575	0.601	4,195	0.5915	0.00%
2021-01-13	0	0.070	0.067	0.070	0.067	0.070	21,000	1,485	0.0707	0.601	0.575	0.601	0.575	0.601	2,447	0.6069	-1.41%
2021-01-12	0	0.071	0.067	0.071	0.068	0.071	1,835,000	128,449	0.0700	0.609	0.575	0.609	0.584	0.609	213,810	0.6008	1.43%
2021-01-11	0	0.070	0.066	0.071	0.067	0.073	205,000	13,888	0.0677	0.601	0.566	0.609	0.575	0.627	23,886	0.5814	-5.41%
2021-01-08	0	0.074	0.068	0.073	-	-	0	0	-	0.635	0.584	0.627	-	-	0	-	0.00%
2021-01-07	0	0.074	0.070	0.073	0.066	0.074	208,000	14,338	0.0689	0.635	0.601	0.627	0.566	0.635	24,236	0.5916	0.00%
2021-01-06	0	0.074	0.068	0.074	0.074	0.074	1,000	74	0.0740	0.635	0.584	0.635	0.635	0.635	117	0.6351	0.00%
2021-01-05	0	0.074	0.070	0.074	0.068	0.075	963,000	69,412	0.0721	0.635	0.601	0.635	0.584	0.644	112,207	0.6186	7.25%
2021-01-04	0	0.069	0.067	0.069	0.067	0.070	2,511,000	171,315	0.0682	0.592	0.575	0.592	0.575	0.601	292,576	0.5855	-5.48%
2020-12-31	0	0.073	0.072	0.073	0.073	0.073	2,000	145	0.0725	0.627	0.618	0.627	0.627	0.627	233	0.6222	0.00%
2020-12-30	0	0.073	0.071	0.073	0.070	0.073	1,064,000	75,589	0.0710	0.627	0.609	0.627	0.601	0.627	123,975	0.6097	2.82%
2020-12-29	0	0.071	0.070	0.071	0.070	0.073	338,000	24,074	0.0712	0.609	0.601	0.609	0.601	0.627	39,383	0.6113	1.43%
2020-12-28	0	0.070	0.068	0.070	0.065	0.070	805,000	53,630	0.0666	0.601	0.584	0.601	0.558	0.601	93,797	0.5718	6.06%
2020-12-24	0	0.066	0.063	0.066	0.066	0.069	61,000	4,088	0.0670	0.566	0.541	0.566	0.566	0.592	7,108	0.5752	-4.35%
2020-12-23	0	0.069	0.066	0.069	0.065	0.069	684,000	45,680	0.0668	0.592	0.566	0.592	0.558	0.592	79,698	0.5732	0.00%
2020-12-22	0	0.069	0.068	0.069	0.069	0.069	1,000	69	0.0690	0.592	0.584	0.592	0.592	0.592	117	0.5922	-4.17%
2020-12-21	0	0.072	0.067	0.072	0.068	0.072	43,000	2,929	0.0681	0.618	0.575	0.618	0.584	0.618	5,010	0.5846	2.86%
2020-12-18	0	0.070	0.067	0.070	0.070	0.072	726,000	51,320	0.0707	0.601	0.575	0.601	0.601	0.618	84,592	0.6067	-4.11%
2020-12-17	0	0.073	0.068	0.073	0.067	0.073	164,000	11,166	0.0681	0.627	0.584	0.627	0.575	0.627	19,109	0.5843	4.29%
2020-12-16	0	0.070	0.067	0.071	0.067	0.071	4,000	278	0.0695	0.601	0.575	0.609	0.575	0.609	466	0.5965	0.00%
2020-12-15	0	0.070	0.066	0.070	0.068	0.070	239,250	16,500	0.0690	0.601	0.566	0.601	0.584	0.601	27,877	0.5919	0.00%
2020-12-14	0	0.070	0.068	0.070	0.068	0.070	654,000	44,480	0.0680	0.601	0.584	0.601	0.584	0.601	76,203	0.5837	4.48%
2020-12-11	0	0.067	0.066	0.069	0.067	0.070	1,635,000	111,203	0.0680	0.575	0.566	0.592	0.575	0.601	190,507	0.5837	-4.29%
2020-12-10	0	0.070	0.066	0.070	0.066	0.070	37,000	2,535	0.0685	0.601	0.566	0.601	0.566	0.601	4,311	0.5880	1.45%
2020-12-09	0	0.069	0.066	0.069	0.067	0.070	357,000	24,303	0.0681	0.592	0.566	0.592	0.575	0.601	41,597	0.5843	-1.43%
2020-12-08	0	0.070	0.068	0.070	0.065	0.070	490,000	33,834	0.0690	0.601	0.584	0.601	0.558	0.601	57,094	0.5926	1.45%
2020-12-07	0	0.069	0.068	0.069	0.066	0.070	494,000	33,116	0.0670	0.592	0.584	0.592	0.566	0.601	57,560	0.5753	-5.48%
2020-12-04	0	0.073	0.068	0.073	0.072	0.073	70,000	5,086	0.0727	0.627	0.584	0.627	0.618	0.627	8,156	0.6236	-2.67%
2020-12-03	0	0.075	0.070	0.075	0.068	0.086	515,000	38,788	0.0753	0.644	0.601	0.644	0.584	0.738	60,007	0.6464	10.29%
2020-12-02	0	0.068	0.065	0.069	0.065	0.071	362,000	24,658	0.0681	0.584	0.558	0.592	0.558	0.609	42,179	0.5846	-4.23%
2020-12-01	0	0.071	0.066	0.071	0.066	0.072	399,000	27,034	0.0678	0.609	0.566	0.609	0.566	0.618	46,491	0.5815	1.43%
2020-11-30	0	0.070	0.066	0.070	-	-	0	0	-	0.601	0.566	0.601	-	-	0	-	0.00%
2020-11-27	0	0.070	0.066	0.071	0.070	0.070	200,000	14,000	0.0700	0.601	0.566	0.609	0.601	0.601	23,304	0.6008	0.00%
2020-11-26	0	0.070	0.070	0.077	0.069	0.069	209,000	14,421	0.0690	0.601	0.601	0.661	0.592	0.592	24,352	0.5922	1.45%
2020-11-25	0	0.069	0.065	0.069	0.066	0.069	211,000	14,078	0.0667	0.592	0.558	0.592	0.566	0.592	24,585	0.5726	0.00%
2020-11-24	0	0.069	0.065	0.069	0.064	0.069	655,000	43,243	0.0660	0.592	0.558	0.592	0.549	0.592	76,319	0.5666	0.00%
2020-11-23	0	0.069	0.066	0.069	0.064	0.069	121,000	7,849	0.0649	0.592	0.566	0.592	0.549	0.592	14,099	0.5567	-1.43%
2020-11-20	0	0.070	0.066	0.070	0.070	0.070	20,000	1,400	0.0700	0.601	0.566	0.601	0.601	0.601	2,330	0.6008	-4.11%
2020-11-19	0	0.073	0.066	0.072	0.073	0.074	26,000	1,918	0.0738	0.627	0.566	0.618	0.627	0.635	3,029	0.6331	0.00%
2020-11-18	0	0.073	0.067	0.072	-	-	0	0	-	0.627	0.575	0.618	-	-	0	-	0.00%
2020-11-17	0	0.073	0.067	0.073	0.070	0.073	711,000	50,208	0.0706	0.627	0.575	0.627	0.601	0.627	82,844	0.6061	4.29%
2020-11-16	0	0.070	0.066	0.070	0.071	0.071	210,000	14,710	0.0700	0.601	0.566	0.601	0.609	0.609	24,469	0.6012	0.00%
2020-11-13	0	0.070	0.066	0.070	-	-	0	0	-	0.601	0.566	0.601	-	-	0	-	0.00%
2020-11-12	0	0.070	0.066	0.070	0.070	0.070	16,000	1,120	0.0700	0.601	0.566	0.601	0.601	0.601	1,864	0.6008	0.00%
2020-11-11	0	0.070	0.066	0.070	0.066	0.070	229,000	15,977	0.0698	0.601	0.566	0.601	0.566	0.601	26,683	0.5988	0.00%
2020-11-10	0	0.070	0.066	0.069	0.066	0.070	160,000	10,817	0.0676	0.601	0.566	0.592	0.566	0.601	18,643	0.5802	0.00%
2020-11-09	0	0.070	0.066	0.069	-	-	0	0	-	0.601	0.566	0.592	-	-	0	-	0.00%
2020-11-06	0	0.070	0.066	0.070	0.069	0.070	18,000	1,255	0.0697	0.601	0.566	0.601	0.592	0.601	2,097	0.5984	0.00%
2020-11-05	0	0.070	0.066	0.069	0.066	0.073	3,253,000	226,338	0.0696	0.601	0.566	0.592	0.566	0.627	379,033	0.5971	2.94%
2020-11-04	0	0.068	0.063	0.069	-	-	0	0	-	0.584	0.541	0.592	-	-	0	-	0.00%
2020-11-03	0	0.068	0.064	0.068	0.063	0.068	356,000	24,074	0.0676	0.584	0.549	0.584	0.541	0.584	41,480	0.5804	0.00%
2020-11-02	0	0.068	0.062	0.067	-	-	0	0	-	0.584	0.532	0.575	-	-	0	-	0.00%
2020-10-30	0	0.068	0.068	0.069	0.060	0.068	1,531,000	99,579	0.0650	0.584	0.584	0.592	0.515	0.584	178,389	0.5582	7.94%
2020-10-29	0	0.063	0.060	0.063	0.060	0.073	851,000	52,301	0.0615	0.541	0.515	0.541	0.515	0.627	99,157	0.5275	-8.70%
2020-10-28	0	0.069	0.061	0.069	0.062	0.073	102,000	6,342	0.0622	0.592	0.524	0.592	0.532	0.627	11,885	0.5336	2.99%
2020-10-27	0	0.067	0.061	0.066	0.060	0.067	611,000	37,723	0.0617	0.575	0.524	0.566	0.515	0.575	71,192	0.5299	0.00%
2020-10-23	0	0.067	0.064	0.067	0.064	0.067	8,000	518	0.0648	0.575	0.549	0.575	0.549	0.575	932	0.5557	0.00%
2020-10-22	0	0.067	0.060	0.067	0.063	0.067	374,000	23,852	0.0638	0.575	0.515	0.575	0.541	0.575	43,578	0.5473	1.52%
2020-10-21	0	0.066	0.061	0.067	0.066	0.069	474,000	31,710	0.0669	0.566	0.524	0.575	0.566	0.592	55,229	0.5742	-5.71%
2020-10-20	0	0.070	0.066	0.070	0.067	0.070	12,000	822	0.0685	0.601	0.566	0.601	0.575	0.601	1,398	0.5879	2.94%
2020-10-19	0	0.068	0.068	0.070	0.068	0.070	339,000	23,460	0.0692	0.584	0.584	0.601	0.584	0.601	39,500	0.5939	-2.86%
2020-10-16	0	0.070	0.066	0.070	0.066	0.070	134,000	9,192	0.0686	0.601	0.566	0.601	0.566	0.601	15,613	0.5887	1.45%
2020-10-15	0	0.069	0.065	0.068	0.066	0.070	111,000	7,490	0.0675	0.592	0.558	0.584	0.566	0.601	12,933	0.5791	-1.43%
2020-10-14	0	0.070	0.066	0.070	0.065	0.070	256,000	16,964	0.0663	0.601	0.566	0.601	0.558	0.601	29,829	0.5687	0.00%
2020-10-12	0	0.070	0.064	0.069	0.070	0.070	10,000	700	0.0700	0.601	0.549	0.592	0.601	0.601	1,165	0.6008	4.48%
2020-10-09	0	0.067	0.066	0.067	0.067	0.067	137,000	9,179	0.0670	0.575	0.566	0.575	0.575	0.575	15,963	0.5750	-2.90%
2020-10-08	0	0.069	0.066	0.070	-	-	0	0	-	0.592	0.566	0.601	-	-	0	-	0.00%
2020-10-07	0	0.069	0.066	0.068	0.066	0.069	102,000	6,818	0.0668	0.592	0.566	0.584	0.566	0.592	11,885	0.5737	0.00%
2020-10-06	0	0.069	0.066	0.069	0.065	0.069	803,000	52,960	0.0660	0.592	0.566	0.592	0.558	0.592	93,564	0.5660	-1.43%
2020-10-05	0	0.070	0.064	0.070	0.070	0.070	100,000	7,000	0.0700	0.601	0.549	0.601	0.601	0.601	11,652	0.6008	-5.41%
2020-09-30	0	0.074	0.074	0.077	0.068	0.073	869,000	61,338	0.0706	0.635	0.635	0.661	0.584	0.627	101,254	0.6058	7.25%
2020-09-29	0	0.069	0.065	0.069	0.066	0.070	6,000	400	0.0667	0.592	0.558	0.592	0.566	0.601	699	0.5722	-1.43%
2020-09-28	0	0.070	0.064	0.070	0.064	0.070	33,000	2,232	0.0676	0.601	0.549	0.601	0.549	0.601	3,845	0.5805	2.94%
2020-09-25	0	0.068	0.064	0.068	-	-	0	0	-	0.584	0.549	0.584	-	-	0	-	0.00%
2020-09-24	0	0.068	0.067	0.068	0.064	0.068	630,000	40,725	0.0646	0.584	0.575	0.584	0.549	0.584	73,406	0.5548	-1.45%
2020-09-23	0	0.069	0.063	0.069	0.064	0.069	3,111,000	213,864	0.0687	0.592	0.541	0.592	0.549	0.592	362,487	0.5900	1.47%
2020-09-22	0	0.068	0.063	0.068	0.067	0.068	322,000	21,575	0.0670	0.584	0.541	0.584	0.575	0.584	37,519	0.5750	0.00%
2020-09-21	0	0.068	0.065	0.068	0.065	0.068	46,000	3,023	0.0657	0.584	0.558	0.584	0.558	0.584	5,360	0.5640	1.49%
2020-09-18	0	0.067	0.063	0.067	0.067	0.068	11,000	738	0.0671	0.575	0.541	0.575	0.575	0.584	1,282	0.5758	-2.90%
2020-09-17	0	0.069	0.062	0.069	0.063	0.069	61,000	3,849	0.0631	0.592	0.532	0.592	0.541	0.592	7,108	0.5415	1.47%
2020-09-16	0	0.068	0.065	0.068	0.062	0.069	255,000	16,502	0.0647	0.584	0.558	0.584	0.532	0.592	29,712	0.5554	0.00%
2020-09-15	0	0.068	0.065	0.069	0.065	0.068	1,240,000	80,630	0.0650	0.584	0.558	0.592	0.558	0.584	144,482	0.5581	-2.86%
2020-09-14	0	0.070	0.064	0.070	0.067	0.070	5,500	377	0.0685	0.601	0.549	0.601	0.575	0.601	641	0.5883	0.00%
2020-09-11	0	0.070	0.064	0.070	0.063	0.072	411,000	28,483	0.0693	0.601	0.549	0.601	0.541	0.618	47,889	0.5948	1.45%
2020-09-10	0	0.069	0.069	0.072	0.069	0.069	62,000	4,278	0.0690	0.592	0.592	0.618	0.592	0.592	7,224	0.5922	0.00%
2020-09-09	0	0.069	0.064	0.069	-	-	0	0	-	0.592	0.549	0.592	-	-	0	-	0.00%
2020-09-08	0	0.069	0.062	0.073	-	-	50	3	0.0600	0.592	0.532	0.627	-	-	6	0.5149	0.00%
2020-09-07	0	0.069	0.062	0.069	-	-	0	0	-	0.592	0.532	0.592	-	-	0	-	-2.82%
2020-09-04	0	0.071	0.069	0.071	0.068	0.071	254,000	18,031	0.0710	0.609	0.592	0.609	0.584	0.609	29,596	0.6092	0.00%
2020-09-03	0	0.071	0.062	0.071	-	-	0	0	-	0.609	0.532	0.609	-	-	0	-	-1.39%
2020-09-02	0	0.072	0.062	0.072	0.067	0.072	112,000	7,868	0.0703	0.618	0.532	0.618	0.575	0.618	13,050	0.6029	0.00%
2020-09-01	0	0.072	0.072	0.075	0.064	0.072	1,591,000	105,508	0.0663	0.618	0.618	0.644	0.549	0.618	185,380	0.5691	9.09%
2020-08-31	0	0.066	0.061	0.065	0.062	0.066	506,000	32,892	0.0650	0.566	0.524	0.558	0.532	0.566	58,958	0.5579	0.00%
2020-08-28	0	0.066	0.063	0.066	0.065	0.066	320,000	20,820	0.0651	0.566	0.541	0.566	0.558	0.566	37,286	0.5584	-1.49%
2020-08-27	0	0.067	0.063	0.067	0.063	0.067	497,000	32,692	0.0658	0.575	0.541	0.575	0.541	0.575	57,909	0.5645	0.00%
2020-08-26	0	0.067	0.060	0.067	0.063	0.067	595,000	39,017	0.0656	0.575	0.515	0.575	0.541	0.575	69,328	0.5628	0.00%
2020-08-25	0	0.067	0.066	0.067	0.062	0.067	743,000	48,741	0.0656	0.575	0.566	0.575	0.532	0.575	86,573	0.5630	0.00%
2020-08-24	0	0.067	0.062	0.067	0.065	0.067	402,000	26,132	0.0650	0.575	0.532	0.575	0.558	0.575	46,840	0.5579	3.08%
2020-08-21	0	0.065	0.064	0.068	0.063	0.072	1,272,000	82,826	0.0651	0.558	0.549	0.584	0.541	0.618	148,211	0.5588	-9.72%
2020-08-20	0	0.072	0.062	0.073	0.065	0.072	168,000	11,530	0.0686	0.618	0.532	0.627	0.558	0.618	19,575	0.5890	5.88%
2020-08-19	0	0.068	0.068	0.069	-	-	0	0	-	0.584	0.584	0.592	-	-	0	-	0.00%
2020-08-18	0	0.068	0.068	0.069	0.065	0.068	2,150,000	142,600	0.0663	0.584	0.584	0.592	0.558	0.584	250,513	0.5692	0.00%
2020-08-17	0	0.068	0.063	0.068	0.060	0.068	2,762,000	176,919	0.0641	0.584	0.541	0.584	0.515	0.584	321,822	0.5497	4.62%
2020-08-14	0	0.065	0.060	0.065	0.058	0.068	3,379,000	205,729	0.0609	0.558	0.515	0.558	0.498	0.584	393,714	0.5225	-5.80%
2020-08-13	0	0.069	0.063	0.069	-	-	0	0	-	0.592	0.541	0.592	-	-	0	-	0.00%
2020-08-12	0	0.069	0.063	0.069	-	-	0	0	-	0.592	0.541	0.592	-	-	0	-	0.00%
2020-08-11	0	0.069	0.063	0.069	0.061	0.070	194,000	13,058	0.0673	0.592	0.541	0.592	0.524	0.601	22,604	0.5777	4.55%
2020-08-10	0	0.066	0.062	0.065	0.062	0.068	3,017,240	196,628	0.0652	0.566	0.532	0.558	0.532	0.584	351,562	0.5593	-12.00%
2020-08-07	0	0.075	0.068	0.075	0.068	0.075	119,000	8,432	0.0709	0.644	0.584	0.644	0.584	0.644	13,866	0.6081	4.17%
2020-08-06	0	0.072	0.068	0.072	0.065	0.073	575,000	39,792	0.0692	0.618	0.584	0.618	0.558	0.627	66,998	0.5939	5.88%
2020-08-05	0	0.068	0.064	0.068	0.064	0.068	648,600	41,916	0.0646	0.584	0.549	0.584	0.549	0.584	75,573	0.5546	1.49%
2020-08-04	0	0.067	0.064	0.067	0.064	0.068	1,346,000	88,804	0.0660	0.575	0.549	0.575	0.549	0.584	156,833	0.5662	-2.90%
2020-08-03	0	0.069	0.061	0.070	0.053	0.070	9,434,000	580,256	0.0615	0.592	0.524	0.601	0.455	0.601	1,099,229	0.5279	-6.76%
2020-07-31	0	0.074	0.067	0.074	0.069	0.074	428,000	29,964	0.0700	0.635	0.575	0.635	0.592	0.635	49,870	0.6008	7.25%
2020-07-30	0	0.069	0.069	0.072	0.069	0.073	601,000	41,505	0.0691	0.592	0.592	0.618	0.592	0.627	70,027	0.5927	-2.82%
2020-07-29	0	0.071	0.070	0.074	0.071	0.075	127,000	9,025	0.0711	0.609	0.601	0.635	0.609	0.644	14,798	0.6099	-1.39%
2020-07-28	0	0.072	0.069	0.074	0.072	0.075	798,000	58,438	0.0732	0.618	0.592	0.635	0.618	0.644	92,981	0.6285	-6.49%
2020-07-27	0	0.077	0.077	0.079	0.070	0.078	1,506,000	114,516	0.0760	0.661	0.661	0.678	0.601	0.669	175,476	0.6526	4.05%
2020-07-24	0	0.074	0.070	0.075	0.069	0.075	4,621,400	323,746	0.0701	0.635	0.601	0.644	0.592	0.644	538,476	0.6012	7.25%
2020-07-23	0	0.069	0.067	0.069	0.067	0.069	410,200	27,603	0.0673	0.592	0.575	0.592	0.575	0.592	47,796	0.5775	0.00%
2020-07-22	0	0.069	0.067	0.069	0.066	0.069	891,000	59,590	0.0669	0.592	0.575	0.592	0.566	0.592	103,817	0.5740	-1.43%
2020-07-21	0	0.070	0.070	0.071	0.065	0.071	2,386,000	163,297	0.0684	0.601	0.601	0.609	0.558	0.609	278,012	0.5874	1.45%
2020-07-20	0	0.069	0.067	0.069	0.067	0.069	697,100	47,002	0.0674	0.592	0.575	0.592	0.575	0.592	81,225	0.5787	-1.43%
2020-07-17	0	0.070	0.067	0.070	0.067	0.070	58,000	4,003	0.0690	0.601	0.575	0.601	0.575	0.601	6,758	0.5923	1.45%
2020-07-16	0	0.069	0.067	0.069	0.067	0.078	595,000	41,732	0.0701	0.592	0.575	0.592	0.575	0.669	69,328	0.6019	-1.43%
2020-07-15	0	0.070	0.068	0.070	0.067	0.070	24,000	1,639	0.0683	0.601	0.584	0.601	0.575	0.601	2,796	0.5861	0.00%
2020-07-14	0	0.070	0.067	0.070	0.067	0.070	1,706,000	116,843	0.0685	0.601	0.575	0.601	0.575	0.601	198,779	0.5878	0.00%
2020-07-13	0	0.070	0.068	0.070	0.068	0.070	1,106,000	75,228	0.0680	0.601	0.584	0.601	0.584	0.601	128,869	0.5838	0.00%
2020-07-10	0	0.070	0.068	0.070	0.070	0.070	300,000	21,000	0.0700	0.601	0.584	0.601	0.601	0.601	34,955	0.6008	1.45%
2020-07-09	0	0.069	0.069	0.072	0.067	0.078	1,389,000	98,544	0.0709	0.592	0.592	0.618	0.575	0.669	161,843	0.6089	-4.17%
2020-07-08	0	0.072	0.069	0.072	0.069	0.072	42,000	2,928	0.0697	0.618	0.592	0.618	0.592	0.618	4,894	0.5983	0.00%
2020-07-07	0	0.072	0.072	0.074	0.069	0.072	428,000	30,338	0.0709	0.618	0.618	0.635	0.592	0.618	49,870	0.6083	2.86%
2020-07-06	0	0.070	0.070	0.072	0.070	0.074	1,166,000	81,823	0.0702	0.601	0.601	0.618	0.601	0.635	135,860	0.6023	1.45%
2020-07-03	0	0.069	0.069	0.070	0.067	0.069	1,067,000	72,423	0.0679	0.592	0.592	0.601	0.575	0.592	124,325	0.5825	-4.17%
2020-07-02	0	0.072	0.066	0.072	0.071	0.072	26,000	1,847	0.0710	0.618	0.566	0.618	0.609	0.618	3,029	0.6097	-1.37%
2020-06-30	0	0.073	0.063	0.073	0.065	0.074	64,000	4,419	0.0690	0.627	0.541	0.627	0.558	0.635	7,457	0.5926	5.80%
2020-06-29	0	0.069	0.067	0.069	0.066	0.069	2,500,000	171,190	0.0685	0.592	0.575	0.592	0.566	0.592	291,295	0.5877	-5.48%
2020-06-26	0	0.073	0.062	0.074	0.068	0.073	221,000	15,523	0.0702	0.627	0.532	0.635	0.584	0.627	25,750	0.6028	1.39%
2020-06-24	0	0.072	0.071	0.072	0.070	0.072	312,000	21,844	0.0700	0.618	0.609	0.618	0.601	0.618	36,354	0.6009	0.00%
2020-06-23	0	0.072	0.070	0.072	0.072	0.076	1,968,000	146,101	0.0742	0.618	0.601	0.618	0.618	0.652	229,307	0.6371	-4.00%
2020-06-22	0	0.075	0.074	0.075	0.070	0.075	1,661,000	118,416	0.0713	0.644	0.635	0.644	0.601	0.644	193,536	0.6119	4.17%
2020-06-19	0	0.072	0.068	0.073	0.071	0.073	392,000	28,044	0.0715	0.618	0.584	0.627	0.609	0.627	45,675	0.6140	-1.37%
2020-06-18	0	0.073	0.065	0.073	0.067	0.076	663,000	45,807	0.0691	0.627	0.558	0.627	0.575	0.652	77,251	0.5930	5.80%
2020-06-17	0	0.069	0.068	0.070	0.066	0.070	329,000	22,586	0.0687	0.592	0.584	0.601	0.566	0.601	38,334	0.5892	-1.43%
2020-06-16	0	0.070	0.068	0.070	0.068	0.073	752,000	53,151	0.0707	0.601	0.584	0.601	0.584	0.627	87,621	0.6066	-5.41%
2020-06-15	0	0.074	0.074	0.075	0.071	0.075	403,000	29,664	0.0736	0.635	0.635	0.644	0.609	0.644	46,957	0.6317	-2.63%
2020-06-12	0	0.076	0.075	0.076	0.072	0.076	780,000	57,430	0.0736	0.652	0.644	0.652	0.618	0.652	90,884	0.6319	-2.56%
2020-06-11	0	0.078	0.075	0.078	0.070	0.078	773,000	56,782	0.0735	0.669	0.644	0.669	0.601	0.669	90,068	0.6304	-1.27%
2020-06-10	0	0.079	0.069	0.079	0.069	0.079	108,000	7,602	0.0704	0.678	0.592	0.678	0.592	0.678	12,584	0.6041	5.33%
2020-06-09	0	0.075	0.068	0.090	-	-	50	3	0.0600	0.644	0.584	0.772	-	-	6	0.5149	0.00%
2020-06-08	0	0.075	0.070	0.075	-	-	0	0	-	0.644	0.601	0.644	-	-	0	-	0.00%
2020-06-05	0	0.075	0.075	0.077	0.075	0.078	1,305,000	101,078	0.0775	0.644	0.644	0.661	0.644	0.669	152,056	0.6647	0.00%
2020-06-04	0	0.075	0.069	0.075	0.075	0.076	526,000	39,571	0.0752	0.644	0.592	0.644	0.644	0.652	61,288	0.6457	0.00%
2020-06-03	0	0.075	0.071	0.075	0.068	0.078	1,426,000	101,196	0.0710	0.644	0.609	0.644	0.584	0.669	166,154	0.6090	-6.25%
2020-06-02	0	0.080	0.067	0.079	0.071	0.082	226,000	16,364	0.0724	0.687	0.575	0.678	0.609	0.704	26,333	0.6214	9.59%
2020-06-01	0	0.073	0.073	0.077	0.065	0.073	1,209,000	80,817	0.0668	0.627	0.627	0.661	0.558	0.627	140,870	0.5737	-1.35%
2020-05-29	0	0.074	0.066	0.074	-	-	0	0	-	0.635	0.566	0.635	-	-	0	-	0.00%
2020-05-28	0	0.074	0.067	0.074	0.069	0.074	23,000	1,602	0.0697	0.635	0.575	0.635	0.592	0.635	2,680	0.5978	0.00%
2020-05-27	0	0.074	0.068	0.074	0.067	0.076	622,000	43,445	0.0698	0.635	0.584	0.635	0.575	0.652	72,474	0.5995	2.78%
2020-05-26	0	0.072	0.065	0.072	0.067	0.072	695,000	47,080	0.0677	0.618	0.558	0.618	0.575	0.618	80,980	0.5814	0.00%
2020-05-25	0	0.072	0.068	0.072	0.067	0.073	433,000	30,349	0.0701	0.618	0.584	0.618	0.575	0.627	50,452	0.6015	-7.69%
2020-05-22	0	0.078	0.075	0.078	0.075	0.080	1,767,000	136,867	0.0775	0.669	0.644	0.669	0.644	0.687	205,887	0.6648	-1.27%
2020-05-21	0	0.079	0.072	0.081	-	-	0	0	-	0.678	0.618	0.695	-	-	0	-	0.00%
2020-05-20	0	0.079	0.072	0.080	0.072	0.080	231,000	17,096	0.0740	0.678	0.618	0.687	0.618	0.687	26,916	0.6352	-1.25%
2020-05-19	0	0.080	0.072	0.080	-	-	0	0	-	0.687	0.618	0.687	-	-	0	-	0.00%
2020-05-18	0	0.080	0.072	0.080	0.080	0.080	7,000	560	0.0800	0.687	0.618	0.687	0.687	0.687	816	0.6866	2.56%
2020-05-15	0	0.078	0.075	0.078	0.078	0.078	505,000	39,390	0.0780	0.669	0.644	0.669	0.669	0.669	58,842	0.6694	-2.50%
2020-05-14	0	0.080	0.068	0.080	0.080	0.080	325,000	26,000	0.0800	0.687	0.584	0.687	0.687	0.687	37,868	0.6866	-5.88%
2020-05-13	0	0.085	0.065	0.085	0.077	0.090	417,000	34,525	0.0828	0.730	0.558	0.730	0.661	0.772	48,588	0.7106	13.33%
2020-05-12	0	0.075	0.070	0.075	0.070	0.076	20,000	1,454	0.0727	0.644	0.601	0.644	0.601	0.652	2,330	0.6239	0.00%
2020-05-11	0	0.075	0.065	0.075	0.067	0.075	330,000	23,858	0.0723	0.644	0.558	0.644	0.575	0.644	38,451	0.6205	0.00%
2020-05-08	0	0.075	0.070	0.074	0.070	0.075	230,000	16,422	0.0714	0.644	0.601	0.635	0.601	0.644	26,799	0.6128	-1.32%
2020-05-07	0	0.076	0.070	0.076	0.070	0.076	1,170,000	82,690	0.0707	0.652	0.601	0.652	0.601	0.652	136,326	0.6066	-1.30%
2020-05-06	0	0.077	0.072	0.077	0.072	0.077	126,000	9,609	0.0763	0.661	0.618	0.661	0.618	0.661	14,681	0.6545	1.32%
2020-05-05	0	0.076	0.072	0.076	0.072	0.076	172,000	12,772	0.0743	0.652	0.618	0.652	0.618	0.652	20,041	0.6373	-1.30%
2020-05-04	0	0.077	0.077	0.078	0.075	0.077	698,000	53,350	0.0764	0.661	0.661	0.669	0.644	0.661	81,329	0.6560	2.67%
2020-04-29	0	0.075	0.068	0.075	0.065	0.078	906,000	65,922	0.0728	0.644	0.584	0.644	0.558	0.669	105,565	0.6245	0.00%
2020-04-28	0	0.075	0.066	0.075	0.065	0.075	453,000	30,827	0.0681	0.644	0.566	0.644	0.558	0.644	52,783	0.5840	15.38%
2020-04-27	0	0.065	0.060	0.065	0.059	0.065	1,243,000	78,480	0.0631	0.558	0.515	0.558	0.506	0.558	144,832	0.5419	1.56%
2020-04-24	0	0.064	0.056	0.064	0.056	0.064	1,347,000	80,254	0.0596	0.549	0.481	0.549	0.481	0.549	156,950	0.5113	1.59%
2020-04-23	0	0.063	0.058	0.063	0.058	0.063	1,454,000	85,867	0.0591	0.541	0.498	0.541	0.498	0.541	169,417	0.5068	8.62%
2020-04-22	0	0.058	0.053	0.058	0.055	0.058	1,469,000	83,608	0.0569	0.498	0.455	0.498	0.472	0.498	171,165	0.4885	1.75%
2020-04-21	0	0.057	0.055	0.057	0.057	0.058	156,000	8,951	0.0574	0.489	0.472	0.489	0.489	0.498	18,177	0.4924	-1.72%
2020-04-20	0	0.058	0.055	0.057	0.055	0.058	3,851,000	215,100	0.0559	0.498	0.472	0.489	0.472	0.498	448,710	0.4794	0.00%
2020-04-17	0	0.058	0.055	0.058	0.055	0.058	5,194,000	289,773	0.0558	0.498	0.472	0.498	0.472	0.498	605,194	0.4788	-1.69%
2020-04-16	0	0.059	0.055	0.059	0.056	0.059	5,410,000	307,003	0.0567	0.506	0.472	0.506	0.481	0.506	630,362	0.4870	-6.35%
2020-04-15	0	0.063	0.052	0.063	0.055	0.063	3,746,000	219,160	0.0585	0.541	0.446	0.541	0.472	0.541	436,476	0.5021	1.61%
2020-04-14	0	0.062	0.056	0.062	0.058	0.063	3,108,000	184,346	0.0593	0.532	0.481	0.532	0.498	0.541	362,138	0.5090	3.33%
2020-04-09	0	0.060	0.054	0.058	0.050	0.060	7,948,000	427,489	0.0538	0.515	0.463	0.498	0.429	0.515	926,084	0.4616	9.09%
2020-04-08	0	0.055	0.054	0.056	0.052	0.057	2,617,000	144,452	0.0552	0.472	0.463	0.481	0.446	0.489	304,927	0.4737	-3.51%
2020-04-07	0	0.057	0.054	0.056	0.055	0.060	5,451,000	304,447	0.0559	0.489	0.463	0.481	0.472	0.515	635,139	0.4793	-6.56%
2020-04-06	0	0.061	0.060	0.061	0.059	0.061	932,000	55,719	0.0598	0.524	0.515	0.524	0.506	0.524	108,595	0.5131	1.67%
2020-04-03	0	0.060	0.050	0.060	0.050	0.060	3,126,000	172,749	0.0553	0.515	0.429	0.515	0.429	0.515	364,235	0.4743	5.26%
2020-04-02	0	0.057	0.050	0.060	0.050	0.060	3,439,300	187,866	0.0546	0.489	0.429	0.515	0.429	0.515	400,740	0.4688	5.56%
2020-04-01	0	0.054	0.035	0.054	0.052	0.054	285,000	15,090	0.0529	0.463	0.300	0.463	0.446	0.463	33,208	0.4544	0.00%
2020-03-31	0	0.054	0.053	0.054	0.052	0.054	1,420,000	74,050	0.0521	0.463	0.455	0.463	0.446	0.463	165,455	0.4476	-1.82%
2020-03-30	0	0.055	0.045	0.055	0.051	0.055	596,000	32,194	0.0540	0.472	0.386	0.472	0.438	0.472	69,445	0.4636	-1.79%
2020-03-27	0	0.056	0.052	0.056	0.052	0.057	2,289,000	124,638	0.0545	0.481	0.446	0.481	0.446	0.489	266,709	0.4673	1.82%
2020-03-26	0	0.055	0.052	0.055	0.053	0.058	1,841,000	100,256	0.0545	0.472	0.446	0.472	0.455	0.498	214,509	0.4674	-5.17%
2020-03-25	0	0.058	0.053	0.058	0.052	0.058	487,000	28,214	0.0579	0.498	0.455	0.498	0.446	0.498	56,744	0.4972	1.75%
2020-03-24	0	0.057	0.057	0.058	0.057	0.057	451,000	25,707	0.0570	0.489	0.489	0.498	0.489	0.489	52,550	0.4892	-1.72%
2020-03-23	0	0.058	0.055	0.058	0.055	0.058	2,293,000	130,465	0.0569	0.498	0.472	0.498	0.472	0.498	267,175	0.4883	0.00%
2020-03-20	0	0.058	0.055	0.058	0.055	0.058	91,000	5,200	0.0571	0.498	0.472	0.498	0.472	0.498	10,603	0.4904	-1.69%
2020-03-19	0	0.059	0.057	0.059	0.057	0.059	134,000	7,806	0.0583	0.506	0.489	0.506	0.489	0.506	15,613	0.5000	0.00%
2020-03-18	0	0.059	0.045	0.059	0.058	0.068	2,508,000	156,295	0.0623	0.506	0.386	0.506	0.498	0.584	292,227	0.5348	-3.28%
2020-03-17	0	0.061	0.061	0.068	0.061	0.061	50,000	3,050	0.0610	0.524	0.524	0.584	0.524	0.524	5,826	0.5235	0.00%
2020-03-16	0	0.061	0.060	0.061	0.060	0.061	32,000	1,946	0.0608	0.524	0.515	0.524	0.515	0.524	3,729	0.5219	0.00%
2020-03-13	0	0.061	0.056	0.061	0.056	0.066	2,666,000	165,945	0.0622	0.524	0.481	0.524	0.481	0.566	310,637	0.5342	-10.29%
2020-03-12	0	0.068	0.065	0.068	0.066	0.068	2,192,000	148,864	0.0679	0.584	0.558	0.584	0.566	0.584	255,407	0.5828	3.03%
2020-03-11	0	0.066	0.066	0.068	0.066	0.068	729,000	49,172	0.0675	0.566	0.566	0.584	0.566	0.584	84,942	0.5789	-4.35%
2020-03-10	0	0.069	0.067	0.069	0.062	0.069	690,000	47,469	0.0688	0.592	0.575	0.592	0.532	0.592	80,397	0.5904	0.00%
2020-03-09	0	0.069	0.061	0.069	0.061	0.069	1,139,000	77,500	0.0680	0.592	0.524	0.592	0.524	0.592	132,714	0.5840	-1.43%
2020-03-06	0	0.070	0.066	0.069	0.068	0.070	2,441,000	168,828	0.0692	0.601	0.566	0.592	0.584	0.601	284,420	0.5936	0.00%
2020-03-05	0	0.070	0.067	0.069	0.068	0.070	3,025,000	206,421	0.0682	0.601	0.575	0.592	0.584	0.601	352,467	0.5856	2.94%
2020-03-04	0	0.068	0.067	0.069	0.068	0.070	1,062,000	72,312	0.0681	0.584	0.575	0.592	0.584	0.601	123,742	0.5844	-2.86%
2020-03-03	0	0.070	0.067	0.069	0.068	0.070	3,372,000	229,830	0.0682	0.601	0.575	0.592	0.584	0.601	392,898	0.5850	2.94%
2020-03-02	0	0.068	0.067	0.069	0.067	0.072	2,819,000	195,372	0.0693	0.584	0.575	0.592	0.575	0.618	328,464	0.5948	-2.86%
2020-02-28	0	0.070	0.068	0.070	0.068	0.070	374,000	25,706	0.0687	0.601	0.584	0.601	0.584	0.601	43,578	0.5899	-1.41%
2020-02-27	0	0.071	0.068	0.071	0.066	0.071	31,000	2,173	0.0701	0.609	0.584	0.609	0.566	0.609	3,612	0.6016	-1.39%
2020-02-26	0	0.072	0.070	0.071	0.069	0.074	1,862,000	131,631	0.0707	0.618	0.601	0.609	0.592	0.635	216,956	0.6067	-4.00%
2020-02-25	0	0.075	0.072	0.075	0.070	0.080	4,364,000	321,112	0.0736	0.644	0.618	0.644	0.601	0.687	508,484	0.6315	-6.25%
2020-02-24	0	0.080	0.079	0.080	0.079	0.080	1,368,000	109,107	0.0798	0.687	0.678	0.687	0.678	0.687	159,396	0.6845	0.00%
2020-02-21	0	0.080	0.080	0.082	0.078	0.080	619,000	48,718	0.0787	0.687	0.687	0.704	0.669	0.687	72,125	0.6755	-1.23%
2020-02-20	0	0.081	0.077	0.081	0.080	0.082	545,000	44,429	0.0815	0.695	0.661	0.695	0.687	0.704	63,502	0.6996	2.53%
2020-02-19	0	0.079	0.076	0.080	0.073	0.084	6,825,000	518,979	0.0760	0.678	0.652	0.687	0.627	0.721	795,234	0.6526	-7.06%
2020-02-18	0	0.085	0.080	0.084	0.083	0.085	144,000	11,970	0.0831	0.730	0.687	0.721	0.712	0.730	16,779	0.7134	0.00%
2020-02-17	0	0.085	0.077	0.085	0.078	0.092	188,500	15,456	0.0820	0.730	0.661	0.730	0.669	0.790	21,964	0.7037	2.41%
2020-02-14	0	0.083	0.087	0.091	0.081	0.084	2,460,000	200,197	0.0814	0.712	0.747	0.781	0.695	0.721	286,634	0.6984	-1.19%
2020-02-13	0	0.084	0.078	0.085	0.081	0.085	2,700,000	222,367	0.0824	0.721	0.669	0.730	0.695	0.730	314,598	0.7068	-1.18%
2020-02-12	0	0.085	0.084	0.085	0.080	0.085	881,000	73,918	0.0839	0.730	0.721	0.730	0.687	0.730	102,652	0.7201	0.00%
2020-02-11	0	0.085	0.082	0.085	0.082	0.085	1,329,000	112,489	0.0846	0.730	0.704	0.730	0.704	0.730	154,852	0.7264	0.00%
2020-02-10	0	0.085	0.084	0.085	0.083	0.095	2,058,000	176,179	0.0856	0.730	0.721	0.730	0.712	0.815	239,794	0.7347	-2.30%
2020-02-07	0	0.087	0.081	0.089	0.087	0.090	13,000	1,145	0.0881	0.747	0.695	0.764	0.747	0.772	1,515	0.7559	2.35%
2020-02-06	0	0.085	0.088	0.089	0.083	0.088	3,264,000	278,182	0.0852	0.730	0.755	0.764	0.712	0.755	380,314	0.7315	-5.56%
2020-02-05	0	0.090	0.085	0.090	0.081	0.090	1,468,140	122,241	0.0833	0.772	0.730	0.772	0.695	0.772	171,065	0.7146	0.00%
2020-02-04	0	0.090	0.079	0.090	-	-	0	0	-	0.772	0.678	0.772	-	-	0	-	0.00%
2020-02-03	0	0.090	0.079	0.090	-	-	0	0	-	0.772	0.678	0.772	-	-	0	-	0.00%
2020-01-31	0	0.090	0.060	0.090	-	-	0	0	-	0.772	0.515	0.772	-	-	0	-	0.00%
2020-01-30	0	0.090	0.071	0.090	-	-	0	0	-	0.772	0.609	0.772	-	-	0	-	0.00%
2020-01-29	0	0.090	0.070	0.090	-	-	0	0	-	0.772	0.601	0.772	-	-	0	-	0.00%
2020-01-24	0	0.090	0.070	0.090	0.087	0.090	295,000	25,779	0.0874	0.772	0.601	0.772	0.747	0.772	34,373	0.7500	0.00%
2020-01-23	0	0.090	0.087	0.090	0.089	0.090	60,000	5,348	0.0891	0.772	0.747	0.772	0.764	0.772	6,991	0.7650	1.12%
2020-01-22	0	0.089	0.087	0.089	0.086	0.090	284,000	24,832	0.0874	0.764	0.747	0.764	0.738	0.772	33,091	0.7504	-1.11%
2020-01-21	0	0.090	0.088	0.090	0.088	0.094	662,000	59,519	0.0899	0.772	0.755	0.772	0.755	0.807	77,135	0.7716	1.12%
2020-01-20	0	0.089	0.087	0.091	0.086	0.090	1,238,000	108,069	0.0873	0.764	0.747	0.781	0.738	0.772	144,249	0.7492	-6.32%
2020-01-17	0	0.095	0.087	0.095	0.087	0.095	893,000	78,443	0.0878	0.815	0.747	0.815	0.747	0.815	104,050	0.7539	-1.04%
2020-01-16	0	0.096	0.088	0.096	0.089	0.096	16,000	1,529	0.0956	0.824	0.755	0.824	0.764	0.824	1,864	0.8202	0.00%
2020-01-15	0	0.096	0.085	0.096	-	-	0	0	-	0.824	0.730	0.824	-	-	0	-	-1.03%
2020-01-14	0	0.097	0.085	0.097	0.092	0.098	697,000	66,751	0.0958	0.832	0.730	0.832	0.790	0.841	81,213	0.8219	2.11%
2020-01-13	0	0.095	0.084	0.095	0.095	0.098	644,000	61,612	0.0957	0.815	0.721	0.815	0.815	0.841	75,038	0.8211	1.06%
2020-01-10	0	0.094	0.092	0.094	0.090	0.094	1,135,000	102,178	0.0900	0.807	0.790	0.807	0.772	0.807	132,248	0.7726	4.44%
2020-01-09	0	0.090	0.090	0.094	0.087	0.094	2,051,000	185,849	0.0906	0.772	0.772	0.807	0.747	0.807	238,978	0.7777	1.12%
2020-01-08	0	0.089	0.088	0.090	0.082	0.091	1,284,000	113,258	0.0882	0.764	0.755	0.772	0.704	0.781	149,609	0.7570	4.71%
2020-01-07	0	0.085	0.082	0.085	0.082	0.098	2,360,000	199,180	0.0844	0.730	0.704	0.730	0.704	0.841	274,982	0.7243	-7.61%
2020-01-06	0	0.092	0.089	0.099	0.088	0.100	9,307,000	845,777	0.0909	0.790	0.764	0.850	0.755	0.858	1,084,432	0.7799	4.55%
2020-01-03	0	0.088	0.086	0.088	0.088	0.096	3,441,000	306,550	0.0891	0.755	0.738	0.755	0.755	0.824	400,938	0.7646	-8.33%
2020-01-02	0	0.096	0.092	0.096	0.093	0.107	8,121,000	804,429	0.0991	0.824	0.790	0.824	0.798	0.918	946,242	0.8501	-4.95%
2019-12-31	0	0.101	0.092	0.101	0.093	0.105	7,445,000	727,610	0.0977	0.867	0.790	0.867	0.798	0.901	867,475	0.8388	9.78%
2019-12-30	0	0.092	0.087	0.092	0.088	0.105	10,480,500	979,779	0.0935	0.790	0.747	0.790	0.755	0.901	1,221,165	0.8023	4.55%
2019-12-27	0	0.088	0.088	0.092	0.080	0.149	9,800,000	879,423	0.0897	0.755	0.755	0.790	0.687	1.279	1,141,875	0.7702	10.00%
2019-12-24	0	0.080	0.070	0.084	-	-	0	0	-	0.687	0.601	0.721	-	-	0	-	0.00%
2019-12-23	0	0.080	0.075	0.080	0.077	0.084	785,000	61,340	0.0781	0.687	0.644	0.687	0.661	0.721	91,467	0.6706	-2.44%
2019-12-20	0	0.082	0.075	0.082	-	-	0	0	-	0.704	0.644	0.704	-	-	0	-	0.00%
2019-12-19	0	0.082	0.070	0.082	0.082	0.082	10,000	820	0.0820	0.704	0.601	0.704	0.704	0.704	1,165	0.7038	2.50%
2019-12-18	0	0.080	0.072	0.079	0.076	0.080	86,000	6,694	0.0778	0.687	0.618	0.678	0.652	0.687	10,021	0.6680	0.00%
2019-12-17	0	0.080	0.076	0.079	0.077	0.082	1,798,000	142,158	0.0791	0.687	0.652	0.678	0.661	0.704	209,499	0.6786	-4.76%
2019-12-16	0	0.084	0.079	0.084	0.076	0.085	1,306,000	104,226	0.0798	0.721	0.678	0.721	0.652	0.730	152,172	0.6849	5.00%
2019-12-13	0	0.080	0.077	0.080	0.079	0.083	906,000	72,983	0.0806	0.687	0.661	0.687	0.678	0.712	105,565	0.6914	-5.88%
2019-12-12	0	0.085	0.081	0.085	0.082	0.085	574,000	48,398	0.0843	0.730	0.695	0.730	0.704	0.730	66,881	0.7236	-1.16%
2019-12-11	0	0.086	0.082	0.086	0.086	0.087	805,000	69,231	0.0860	0.738	0.704	0.738	0.738	0.747	93,797	0.7381	1.18%
2019-12-10	0	0.085	0.080	0.087	0.080	0.085	453,000	37,707	0.0832	0.730	0.687	0.747	0.687	0.730	52,783	0.7144	2.41%
2019-12-09	0	0.083	0.080	0.083	0.080	0.088	1,952,000	160,453	0.0822	0.712	0.687	0.712	0.687	0.755	227,443	0.7055	-6.74%
2019-12-06	0	0.089	0.085	0.090	0.087	0.090	1,119,000	97,709	0.0873	0.764	0.730	0.772	0.747	0.772	130,383	0.7494	1.14%
2019-12-05	0	0.088	0.085	0.089	0.086	0.092	866,000	77,189	0.0891	0.755	0.730	0.764	0.738	0.790	100,904	0.7650	0.00%
2019-12-04	0	0.088	0.085	0.090	0.085	0.089	33,000	2,884	0.0874	0.755	0.730	0.772	0.730	0.764	3,845	0.7500	-2.22%
2019-12-03	0	0.090	0.085	0.093	0.089	0.090	1,103,000	98,270	0.0891	0.772	0.730	0.798	0.764	0.772	128,519	0.7646	1.12%
2019-12-02	0	0.089	0.092	0.095	0.078	0.090	980,000	84,430	0.0862	0.764	0.790	0.815	0.669	0.772	114,188	0.7394	-1.11%
2019-11-29	0	0.090	0.085	0.094	0.090	0.094	196,000	17,647	0.0900	0.772	0.730	0.807	0.772	0.807	22,838	0.7727	-3.23%
2019-11-28	0	0.093	0.082	0.091	0.084	0.093	173,000	14,640	0.0846	0.798	0.704	0.781	0.721	0.798	20,158	0.7263	0.00%
2019-11-27	0	0.093	0.087	0.093	0.093	0.093	10,250	950	0.0927	0.798	0.747	0.798	0.798	0.798	1,194	0.7954	0.00%
2019-11-26	0	0.093	0.090	0.093	-	-	0	0	-	0.798	0.772	0.798	-	-	0	-	-1.06%
2019-11-25	0	0.094	0.094	0.095	0.090	0.094	747,000	68,636	0.0919	0.807	0.807	0.815	0.772	0.807	87,039	0.7886	4.44%
2019-11-22	0	0.090	0.083	0.090	0.090	0.091	412,000	37,341	0.0906	0.772	0.712	0.772	0.772	0.781	48,005	0.7779	0.00%
2019-11-21	0	0.090	0.084	0.098	-	-	0	0	-	0.772	0.721	0.841	-	-	0	-	0.00%
2019-11-20	0	0.090	0.084	0.090	0.084	0.090	27,000	2,395	0.0887	0.772	0.721	0.772	0.721	0.772	3,146	0.7613	-1.10%
2019-11-19	0	0.091	0.084	0.091	0.089	0.092	1,380,000	124,362	0.0901	0.781	0.721	0.781	0.764	0.790	160,795	0.7734	3.41%
2019-11-18	0	0.088	0.085	0.088	0.084	0.088	845,000	73,023	0.0864	0.755	0.730	0.755	0.721	0.755	98,458	0.7417	3.53%
2019-11-15	0	0.085	0.080	0.085	0.082	0.086	999,000	82,436	0.0825	0.730	0.687	0.730	0.704	0.738	116,401	0.7082	-5.56%
2019-11-14	0	0.090	0.082	0.090	0.090	0.090	36,000	3,240	0.0900	0.772	0.704	0.772	0.772	0.772	4,195	0.7724	0.00%
2019-11-13	0	0.090	0.083	0.090	0.089	0.090	42,000	3,760	0.0895	0.772	0.712	0.772	0.764	0.772	4,894	0.7683	0.00%
2019-11-12	0	0.090	0.083	0.090	0.088	0.090	323,000	28,438	0.0880	0.772	0.712	0.772	0.755	0.772	37,635	0.7556	2.27%
2019-11-11	0	0.088	0.075	0.088	0.088	0.088	35,000	3,080	0.0880	0.755	0.644	0.755	0.755	0.755	4,078	0.7552	0.00%
2019-11-08	0	0.088	0.080	0.088	0.075	0.088	1,139,000	94,334	0.0828	0.755	0.687	0.755	0.644	0.755	132,714	0.7108	6.02%
2019-11-07	0	0.083	0.083	0.086	0.083	0.086	1,208,000	100,629	0.0833	0.712	0.712	0.738	0.712	0.738	140,754	0.7149	-5.68%
2019-11-06	0	0.088	0.088	0.090	0.083	0.087	1,061,000	90,324	0.0851	0.755	0.755	0.772	0.712	0.747	123,625	0.7306	1.15%
2019-11-05	0	0.087	0.082	0.089	0.082	0.087	1,548,000	129,761	0.0838	0.747	0.704	0.764	0.704	0.747	180,370	0.7194	-1.14%
2019-11-04	0	0.088	0.087	0.088	0.082	0.090	1,655,000	141,044	0.0852	0.755	0.747	0.755	0.704	0.772	192,837	0.7314	6.02%
2019-11-01	0	0.083	0.083	0.086	0.080	0.089	4,339,000	366,493	0.0845	0.712	0.712	0.738	0.687	0.764	505,571	0.7249	-6.74%
2019-10-31	0	0.089	0.084	0.085	0.086	0.089	119,000	10,281	0.0864	0.764	0.721	0.730	0.738	0.764	13,866	0.7415	1.14%
2019-10-30	0	0.088	0.081	0.088	0.084	0.090	511,000	44,372	0.0868	0.755	0.695	0.755	0.721	0.772	59,541	0.7452	-2.22%
2019-10-29	0	0.090	0.084	0.090	0.085	0.090	585,000	50,264	0.0859	0.772	0.721	0.772	0.730	0.772	68,163	0.7374	3.45%
2019-10-28	0	0.087	0.076	0.087	-	-	0	0	-	0.747	0.652	0.747	-	-	0	-	0.00%
2019-10-25	0	0.087	0.083	0.087	-	-	0	0	-	0.747	0.712	0.747	-	-	0	-	-1.14%
2019-10-24	0	0.088	0.083	0.088	0.085	0.088	638,000	55,764	0.0874	0.755	0.712	0.755	0.730	0.755	74,338	0.7501	-2.22%
2019-10-23	0	0.090	0.084	0.090	0.085	0.090	151,000	12,872	0.0852	0.772	0.721	0.772	0.730	0.772	17,594	0.7316	2.27%
2019-10-22	0	0.088	0.088	0.089	0.083	0.088	420,000	36,630	0.0872	0.755	0.755	0.764	0.712	0.755	48,938	0.7485	3.53%
2019-10-21	0	0.085	0.083	0.085	0.081	0.086	1,818,000	151,794	0.0835	0.730	0.712	0.730	0.695	0.738	211,829	0.7166	-3.41%
2019-10-18	0	0.088	0.083	0.089	0.081	0.089	848,000	71,855	0.0847	0.755	0.712	0.764	0.695	0.764	98,807	0.7272	-2.22%
2019-10-17	0	0.090	0.070	0.090	-	-	0	0	-	0.772	0.601	0.772	-	-	0	-	0.00%
2019-10-16	0	0.090	0.070	0.090	0.087	0.090	228,000	20,110	0.0882	0.772	0.601	0.772	0.747	0.772	26,566	0.7570	0.00%
2019-10-15	0	0.090	0.087	0.090	0.084	0.091	953,000	83,640	0.0878	0.772	0.747	0.772	0.721	0.781	111,042	0.7532	-4.26%
2019-10-14	0	0.094	0.085	0.094	-	-	0	0	-	0.807	0.730	0.807	-	-	0	-	0.00%
2019-10-11	0	0.094	0.092	0.095	-	-	0	0	-	0.807	0.790	0.815	-	-	0	-	-1.05%
2019-10-10	0	0.095	0.093	0.096	0.093	0.097	357,000	33,413	0.0936	0.815	0.798	0.824	0.798	0.832	41,597	0.8033	-1.04%
2019-10-09	0	0.096	0.096	0.098	0.093	0.099	3,039,000	290,956	0.0957	0.824	0.824	0.841	0.798	0.850	354,098	0.8217	-3.03%
2019-10-08	0	0.099	0.093	0.099	0.093	0.099	294,000	27,482	0.0935	0.850	0.798	0.850	0.798	0.850	34,256	0.8022	-1.00%
2019-10-04	0	0.100	0.095	0.100	0.100	0.100	204,000	20,400	0.1000	0.858	0.815	0.858	0.858	0.858	23,770	0.8582	0.00%
2019-10-03	0	0.100	0.095	0.114	0.100	0.113	392,000	39,242	0.1001	0.858	0.815	0.978	0.858	0.970	45,675	0.8592	3.09%
2019-10-02	0	0.097	0.095	0.099	0.093	0.102	60,000	5,754	0.0959	0.832	0.815	0.850	0.798	0.875	6,991	0.8230	-3.00%
2019-09-30	0	0.100	0.094	0.100	0.097	0.101	304,000	30,294	0.0997	0.858	0.807	0.858	0.832	0.867	35,421	0.8552	3.09%
2019-09-27	0	0.097	0.095	0.097	0.092	0.097	508,000	48,172	0.0948	0.832	0.815	0.832	0.790	0.832	59,191	0.8138	2.11%
2019-09-26	0	0.095	0.094	0.095	0.094	0.095	777,000	73,258	0.0943	0.815	0.807	0.815	0.807	0.815	90,534	0.8092	-3.06%
2019-09-25	0	0.098	0.094	0.098	0.094	0.098	81,000	7,759	0.0958	0.841	0.807	0.841	0.807	0.841	9,438	0.8221	2.08%
2019-09-24	0	0.096	0.094	0.096	0.094	0.096	213,000	20,030	0.0940	0.824	0.807	0.824	0.807	0.824	24,818	0.8071	0.00%
2019-09-23	0	0.096	0.098	0.101	0.092	0.098	2,476,000	232,986	0.0941	0.824	0.841	0.867	0.790	0.841	288,498	0.8076	-1.03%
2019-09-20	0	0.097	0.092	0.097	0.098	0.099	6,000	592	0.0987	0.832	0.790	0.832	0.841	0.850	699	0.8468	-1.02%
2019-09-19	0	0.098	0.092	0.098	0.092	0.100	32,000	3,103	0.0970	0.841	0.790	0.841	0.790	0.858	3,729	0.8322	0.00%
2019-09-18	0	0.098	0.090	0.098	0.094	0.101	874,000	84,099	0.0962	0.841	0.772	0.841	0.807	0.867	101,837	0.8258	-1.01%
2019-09-17	0	0.099	0.086	0.099	0.095	0.100	1,480,100	144,555	0.0977	0.850	0.738	0.850	0.815	0.858	172,458	0.8382	-1.00%
2019-09-16	0	0.100	0.095	0.100	0.096	0.104	706,000	68,489	0.0970	0.858	0.815	0.858	0.824	0.893	82,262	0.8326	1.01%
2019-09-13	0	0.099	0.096	0.103	0.099	0.105	102,000	10,213	0.1001	0.850	0.824	0.884	0.850	0.901	11,885	0.8593	-1.00%
2019-09-12	0	0.100	0.096	0.100	0.096	0.101	128,000	12,798	0.1000	0.858	0.824	0.858	0.824	0.867	14,914	0.8581	-0.99%
2019-09-11	0	0.101	0.096	0.101	0.100	0.101	78,000	7,822	0.1003	0.867	0.824	0.867	0.858	0.867	9,088	0.8607	1.00%
2019-09-10	0	0.100	0.098	0.099	0.099	0.100	564,000	56,011	0.0993	0.858	0.841	0.850	0.850	0.858	65,716	0.8523	-0.99%
2019-09-09	0	0.101	0.100	0.101	0.098	0.101	584,000	57,959	0.0992	0.867	0.858	0.867	0.841	0.867	68,046	0.8518	0.00%
2019-09-06	0	0.101	0.097	0.101	0.098	0.103	277,105	27,400	0.0989	0.867	0.832	0.867	0.841	0.884	32,288	0.8486	-0.98%
2019-09-05	0	0.102	0.102	0.106	0.099	0.102	479,000	48,092	0.1004	0.875	0.875	0.910	0.850	0.875	55,812	0.8617	0.00%
2019-09-04	0	0.102	0.100	0.102	0.100	0.102	599,000	60,630	0.1012	0.875	0.858	0.875	0.858	0.875	69,794	0.8687	0.99%
2019-09-03	0	0.101	0.098	0.099	-	-	81,000	8,019	0.0990	0.867	0.841	0.850	-	-	9,438	0.8497	-0.98%
2019-09-02	0	0.102	0.100	0.102	0.099	0.104	1,109,000	111,202	0.1003	0.875	0.858	0.875	0.850	0.893	129,218	0.8606	-0.97%
2019-08-30	0	0.103	0.103	0.104	0.098	0.103	748,300	76,139	0.1017	0.884	0.884	0.893	0.841	0.884	87,190	0.8733	0.98%
2019-08-29	0	0.102	0.100	0.102	0.100	0.105	1,643,000	166,847	0.1016	0.875	0.858	0.875	0.858	0.901	191,439	0.8715	-0.97%
2019-08-28	0	0.103	0.105	0.106	0.093	0.105	2,801,000	282,986	0.1010	0.884	0.901	0.910	0.798	0.901	326,367	0.8671	1.98%
2019-08-27	0	0.101	0.094	0.100	0.080	0.102	11,192,000	1,030,554	0.0921	0.867	0.807	0.858	0.687	0.875	1,304,068	0.7903	-0.98%
2019-08-26	0	0.102	0.092	0.107	0.091	0.111	10,400,000	1,088,837	0.1047	0.875	0.790	0.918	0.781	0.953	1,211,786	0.8985	-6.42%
2019-08-23	0	0.109	0.113	0.114	0.104	0.113	13,982,308	1,515,019	0.1084	0.935	0.970	0.978	0.893	0.970	1,629,189	0.9299	4.81%
2019-08-22	0	0.104	0.103	0.112	0.101	0.112	21,380,000	2,297,948	0.1075	0.893	0.884	0.961	0.867	0.961	2,491,152	0.9224	-7.14%
2019-08-21	0	0.112	0.112	0.113	0.104	0.112	11,997,000	1,306,708	0.1089	0.961	0.961	0.970	0.893	0.961	1,397,865	0.9348	0.00%
2019-08-20	0	0.112	0.105	0.113	0.103	0.113	7,807,000	859,712	0.1101	0.961	0.901	0.970	0.884	0.970	909,655	0.9451	-1.75%
2019-08-19	0	0.114	0.113	0.114	0.107	0.114	6,491,000	714,201	0.1100	0.978	0.970	0.978	0.918	0.978	756,317	0.9443	0.00%
2019-08-16	0	0.114	0.113	0.114	0.106	0.114	3,577,000	395,787	0.1106	0.978	0.970	0.978	0.910	0.978	416,784	0.9496	0.00%
2019-08-15	0	0.114	0.113	0.114	0.108	0.114	3,906,000	433,310	0.1109	0.978	0.970	0.978	0.927	0.978	455,119	0.9521	0.00%
2019-08-14	0	0.114	0.113	0.114	0.110	0.114	1,260,000	140,417	0.1114	0.978	0.970	0.978	0.944	0.978	146,813	0.9564	0.00%
2019-08-13	0	0.114	0.113	0.114	0.112	0.114	506,000	57,001	0.1127	0.978	0.970	0.978	0.961	0.978	58,958	0.9668	0.88%
2019-08-12	0	0.113	0.113	0.114	0.109	0.120	1,202,000	134,017	0.1115	0.970	0.970	0.978	0.935	1.030	140,054	0.9569	-0.88%
2019-08-09	0	0.114	0.113	0.115	0.108	0.115	1,310,000	145,451	0.1110	0.978	0.970	0.987	0.927	0.987	152,638	0.9529	0.00%
2019-08-08	0	0.114	0.113	0.114	0.110	0.120	530,000	59,398	0.1121	0.978	0.970	0.978	0.944	1.030	61,754	0.9618	-0.87%
2019-08-07	0	0.115	0.113	0.115	0.114	0.115	22,000	2,520	0.1145	0.987	0.970	0.987	0.978	0.987	2,563	0.9831	0.00%
2019-08-06	0	0.115	0.113	0.115	0.114	0.115	67,000	7,640	0.1140	0.987	0.970	0.987	0.978	0.987	7,807	0.9786	0.00%
2019-08-05	0	0.115	0.113	0.115	0.106	0.115	1,356,000	152,390	0.1124	0.987	0.970	0.987	0.910	0.987	157,998	0.9645	0.88%
2019-08-02	0	0.114	0.113	0.114	0.110	0.114	66,800	7,594	0.1137	0.978	0.970	0.978	0.944	0.978	7,783	0.9757	0.00%
2019-08-01	0	0.114	0.113	0.114	0.113	0.114	125,000	14,130	0.1130	0.978	0.970	0.978	0.970	0.978	14,565	0.9702	3.64%
2019-07-31	0	0.110	0.108	0.111	0.109	0.114	263,000	28,822	0.1096	0.944	0.927	0.953	0.935	0.978	30,644	0.9405	-3.51%
2019-07-30	0	0.114	0.112	0.114	0.108	0.114	327,000	36,666	0.1121	0.978	0.961	0.978	0.927	0.978	38,101	0.9623	0.88%
2019-07-29	0	0.113	0.111	0.113	0.109	0.114	58,000	6,477	0.1117	0.970	0.953	0.970	0.935	0.978	6,758	0.9584	-0.88%
2019-07-26	0	0.114	0.111	0.114	0.111	0.114	507,000	56,837	0.1121	0.978	0.953	0.978	0.953	0.978	59,075	0.9621	-3.39%
2019-07-25	0	0.118	0.115	0.118	-	-	0	0	-	1.013	0.987	1.013	-	-	0	-	0.00%
2019-07-24	0	0.118	0.111	0.118	0.114	0.118	206,000	23,674	0.1149	1.013	0.953	1.013	0.978	1.013	24,003	0.9863	0.00%
2019-07-23	0	0.118	0.116	0.120	0.114	0.120	70,000	8,032	0.1147	1.013	0.996	1.030	0.978	1.030	8,156	0.9848	-4.07%
2019-07-22	0	0.123	0.115	0.123	0.115	0.124	69,000	8,493	0.1231	1.056	0.987	1.056	0.987	1.064	8,040	1.0564	7.89%
2019-07-19	0	0.114	0.114	0.124	0.114	0.124	39,000	4,486	0.1150	0.978	0.978	1.064	0.978	1.064	4,544	0.9872	0.00%
2019-07-18	0	0.114	0.114	0.118	0.113	0.118	220,000	25,470	0.1158	0.978	0.978	1.013	0.970	1.013	25,634	0.9936	-8.06%
2019-07-17	0	0.124	0.113	0.124	0.114	0.125	74,000	8,474	0.1145	1.064	0.970	1.064	0.978	1.073	8,622	0.9828	8.77%
2019-07-16	0	0.114	0.113	0.114	0.112	0.114	114,000	12,814	0.1124	0.978	0.970	0.978	0.961	0.978	13,283	0.9647	0.00%
2019-07-15	0	0.114	0.113	0.114	0.109	0.115	500,000	55,310	0.1106	0.978	0.970	0.978	0.935	0.987	58,259	0.9494	0.88%
2019-07-12	0	0.113	0.102	0.112	0.111	0.128	2,889,000	330,444	0.1144	0.970	0.875	0.961	0.953	1.099	336,620	0.9817	-5.04%
2019-07-11	0	0.119	0.113	0.119	0.112	0.120	414,000	48,508	0.1172	1.021	0.970	1.021	0.961	1.030	48,238	1.0056	3.48%
2019-07-10	0	0.115	0.113	0.115	0.115	0.115	62,000	7,130	0.1150	0.987	0.970	0.987	0.987	0.987	7,224	0.9870	0.00%
2019-07-09	0	0.115	0.113	0.115	0.115	0.115	11,000	1,265	0.1150	0.987	0.970	0.987	0.987	0.987	1,282	0.9870	0.00%
2019-07-08	0	0.115	0.113	0.115	0.115	0.115	26,000	2,990	0.1150	0.987	0.970	0.987	0.987	0.987	3,029	0.9870	0.00%
2019-07-05	0	0.115	0.113	0.115	0.110	0.115	640,000	71,023	0.1110	0.987	0.970	0.987	0.944	0.987	74,571	0.9524	1.77%
2019-07-04	0	0.113	0.112	0.113	0.111	0.116	694,000	78,436	0.1130	0.970	0.961	0.970	0.953	0.996	80,863	0.9700	0.00%
2019-07-03	0	0.113	0.112	0.114	0.110	0.117	2,010,000	223,393	0.1111	0.970	0.961	0.978	0.944	1.004	234,201	0.9539	-5.83%
2019-07-02	0	0.120	0.116	0.120	0.119	0.120	1,133,000	135,361	0.1195	1.030	0.996	1.030	1.021	1.030	132,015	1.0253	4.35%
2019-06-28	0	0.115	0.115	0.120	0.109	0.113	874,160	96,658	0.1106	0.987	0.987	1.030	0.935	0.970	101,855	0.9490	1.77%
2019-06-27	0	0.113	0.111	0.113	0.107	0.113	655,000	71,673	0.1094	0.970	0.953	0.970	0.918	0.970	76,319	0.9391	0.00%
2019-06-26	0	0.113	0.112	0.113	0.109	0.113	307,000	33,812	0.1101	0.970	0.961	0.970	0.935	0.970	35,771	0.9452	0.00%
2019-06-25	0	0.113	0.109	0.113	0.109	0.113	12,000	1,316	0.1097	0.970	0.935	0.970	0.935	0.970	1,398	0.9412	0.00%
2019-06-24	0	0.113	0.110	0.113	0.113	0.113	24,000	2,712	0.1130	0.970	0.944	0.970	0.970	0.970	2,796	0.9698	-0.88%
2019-06-21	0	0.114	0.109	0.114	0.112	0.115	75,000	8,489	0.1132	0.978	0.935	0.978	0.961	0.987	8,739	0.9714	-0.87%
2019-06-20	0	0.115	0.112	0.115	0.109	0.115	376,000	41,767	0.1111	0.987	0.961	0.987	0.935	0.987	43,811	0.9534	0.00%
2019-06-19	0	0.115	0.113	0.115	0.115	0.115	22,000	2,530	0.1150	0.987	0.970	0.987	0.987	0.987	2,563	0.9870	0.88%
2019-06-18	0	0.114	0.112	0.114	0.112	0.114	38,000	4,296	0.1131	0.978	0.961	0.978	0.961	0.978	4,428	0.9703	1.79%
2019-06-17	0	0.112	0.108	0.112	0.107	0.112	251,000	27,770	0.1106	0.961	0.927	0.961	0.918	0.961	29,246	0.9495	0.90%
2019-06-14	0	0.111	0.109	0.111	0.110	0.111	609,000	67,369	0.1106	0.953	0.935	0.953	0.944	0.953	70,959	0.9494	-1.77%
2019-06-13	0	0.113	0.110	0.113	0.110	0.113	500,000	55,262	0.1105	0.970	0.944	0.970	0.944	0.970	58,259	0.9486	-0.88%
2019-06-12	0	0.114	0.109	0.114	0.109	0.114	875,000	96,399	0.1102	0.978	0.935	0.978	0.935	0.978	101,953	0.9455	2.70%
2019-06-11	0	0.111	0.110	0.111	0.109	0.114	1,006,000	111,304	0.1106	0.953	0.944	0.953	0.935	0.978	117,217	0.9496	-3.48%
2019-06-10	0	0.115	0.113	0.115	0.115	0.115	324,000	37,260	0.1150	0.987	0.970	0.987	0.987	0.987	37,752	0.9870	-1.71%
2019-06-06	0	0.117	0.115	0.117	0.107	0.117	1,738,000	191,587	0.1102	1.004	0.987	1.004	0.918	1.004	202,508	0.9461	0.00%
2019-06-05	0	0.117	0.112	0.117	0.117	0.117	7,000	819	0.1170	1.004	0.961	1.004	1.004	1.004	816	1.0041	0.00%
2019-06-04	0	0.117	0.112	0.117	0.107	0.117	214,000	23,524	0.1099	1.004	0.961	1.004	0.918	1.004	24,935	0.9434	5.41%
2019-06-03	0	0.111	0.111	0.112	0.106	0.113	1,694,000	184,279	0.1088	0.953	0.953	0.961	0.910	0.970	197,381	0.9336	-1.77%
2019-05-31	0	0.113	0.113	0.115	0.109	0.113	690,000	76,390	0.1107	0.970	0.970	0.987	0.935	0.970	80,397	0.9502	-3.42%
2019-05-30	0	0.117	0.117	0.120	0.107	0.117	1,215,000	133,678	0.1100	1.004	1.004	1.030	0.918	1.004	141,569	0.9443	3.54%
2019-05-29	0	0.113	0.112	0.113	0.105	0.115	600,000	66,641	0.1111	0.970	0.961	0.970	0.901	0.987	69,911	0.9532	2.73%
2019-05-28	0	0.110	0.113	0.117	0.110	0.117	212,000	23,614	0.1114	0.944	0.970	1.004	0.944	1.004	24,702	0.9560	-3.51%
2019-05-27	0	0.114	0.114	0.117	0.107	0.117	111,000	12,367	0.1114	0.978	0.978	1.004	0.918	1.004	12,933	0.9562	-0.87%
2019-05-24	0	0.115	0.113	0.115	0.104	0.115	415,000	44,942	0.1083	0.987	0.970	0.987	0.893	0.987	48,355	0.9294	-1.71%
2019-05-23	0	0.117	0.113	0.117	0.117	0.117	7,000	819	0.1170	1.004	0.970	1.004	1.004	1.004	816	1.0041	3.54%
2019-05-22	0	0.113	0.112	0.113	0.106	0.113	430,000	47,340	0.1101	0.970	0.961	0.970	0.910	0.970	50,103	0.9449	-0.88%
2019-05-21	0	0.114	0.112	0.117	0.114	0.114	20,000	2,280	0.1140	0.978	0.961	1.004	0.978	0.978	2,330	0.9784	-0.87%
2019-05-20	0	0.115	0.115	0.116	0.113	0.116	49,500	5,639	0.1139	0.987	0.987	0.996	0.970	0.996	5,768	0.9777	0.00%
2019-05-17	0	0.115	0.114	0.115	0.107	0.115	30,000	3,405	0.1135	0.987	0.978	0.987	0.918	0.987	3,496	0.9741	1.77%
2019-05-16	0	0.113	0.113	0.115	0.109	0.115	233,100	25,730	0.1104	0.970	0.970	0.987	0.935	0.987	27,160	0.9473	0.00%
2019-05-15	0	0.113	0.112	0.113	0.105	0.113	1,341,000	148,770	0.1109	0.970	0.961	0.970	0.901	0.970	156,250	0.9521	-3.42%
2019-05-14	0	0.117	0.115	0.118	0.107	0.117	220,000	23,680	0.1076	1.004	0.987	1.013	0.918	1.004	25,634	0.9238	0.00%
2019-05-10	0	0.117	0.113	0.117	0.115	0.117	14,000	1,618	0.1156	1.004	0.970	1.004	0.987	1.004	1,631	0.9919	0.00%
2019-05-09	0	0.117	0.114	0.117	0.108	0.117	170,000	18,567	0.1092	1.004	0.978	1.004	0.927	1.004	19,808	0.9373	0.00%
2019-05-08	0	0.117	0.115	0.117	0.117	0.117	3,000	351	0.1170	1.004	0.987	1.004	1.004	1.004	350	1.0041	0.00%
2019-05-07	0	0.117	0.113	0.117	0.117	0.117	5,000	585	0.1170	1.004	0.970	1.004	1.004	1.004	583	1.0041	1.74%
2019-05-06	0	0.115	0.113	0.115	0.115	0.115	2,000	230	0.1150	0.987	0.970	0.987	0.987	0.987	233	0.9870	0.00%
2019-05-03	0	0.115	0.113	0.115	0.112	0.117	204,000	23,257	0.1140	0.987	0.970	0.987	0.961	1.004	23,770	0.9784	-0.86%
2019-05-02	0	0.116	0.115	0.116	0.117	0.117	3,000	351	0.1170	0.996	0.987	0.996	1.004	1.004	350	1.0041	0.87%
2019-04-30	0	0.115	0.113	0.115	0.106	0.115	781,000	84,704	0.1085	0.987	0.970	0.987	0.910	0.987	91,000	0.9308	2.68%
2019-04-29	0	0.112	0.110	0.112	0.110	0.115	835,000	95,945	0.1149	0.961	0.944	0.961	0.944	0.987	97,292	0.9862	-2.61%
2019-04-26	0	0.115	0.113	0.115	0.109	0.115	1,206,000	138,434	0.1148	0.987	0.970	0.987	0.935	0.987	140,521	0.9852	0.00%
2019-04-25	0	0.115	0.113	0.115	0.115	0.115	2,000	230	0.1150	0.987	0.970	0.987	0.987	0.987	233	0.9870	0.00%
2019-04-24	0	0.115	0.113	0.115	0.106	0.115	14,000	1,601	0.1144	0.987	0.970	0.987	0.910	0.987	1,631	0.9815	-0.86%
2019-04-23	0	0.116	0.114	0.116	0.103	0.116	5,000	567	0.1134	0.996	0.978	0.996	0.884	0.996	583	0.9732	-0.85%
2019-04-18	0	0.117	0.113	0.117	0.108	0.117	232,000	25,451	0.1097	1.004	0.970	1.004	0.927	1.004	27,032	0.9415	1.74%
2019-04-17	0	0.115	0.113	0.115	0.113	0.120	1,258,000	144,665	0.1150	0.987	0.970	0.987	0.970	1.030	146,579	0.9869	0.00%
2019-04-16	0	0.115	0.113	0.115	0.111	0.115	555,000	61,684	0.1111	0.987	0.970	0.987	0.953	0.987	64,667	0.9539	0.00%
2019-04-15	0	0.115	0.112	0.115	0.101	0.115	640,000	71,540	0.1118	0.987	0.961	0.987	0.867	0.987	74,571	0.9593	1.77%
2019-04-12	0	0.113	0.110	0.113	0.113	0.115	293,000	33,133	0.1131	0.970	0.944	0.970	0.970	0.987	34,140	0.9705	0.00%
2019-04-11	0	0.113	0.110	0.113	0.113	0.113	382,000	43,166	0.1130	0.970	0.944	0.970	0.970	0.970	44,510	0.9698	-0.88%
2019-04-10	0	0.114	0.113	0.114	0.113	0.114	374,000	42,436	0.1135	0.978	0.970	0.978	0.970	0.978	43,578	0.9738	0.00%
2019-04-09	0	0.114	0.111	0.114	0.113	0.114	305,000	34,470	0.1130	0.978	0.953	0.978	0.970	0.978	35,538	0.9699	0.00%
2019-04-08	0	0.114	0.113	0.114	0.114	0.114	28,000	3,192	0.1140	0.978	0.970	0.978	0.978	0.978	3,263	0.9784	0.00%
2019-04-04	0	0.114	0.113	0.114	0.110	0.114	163,000	18,402	0.1129	0.978	0.970	0.978	0.944	0.978	18,992	0.9689	-0.87%
2019-04-03	0	0.115	0.114	0.115	0.101	0.120	174,000	19,834	0.1140	0.987	0.978	0.987	0.867	1.030	20,274	0.9783	1.77%
2019-04-02	0	0.113	0.112	0.113	0.113	0.113	260,000	29,380	0.1130	0.970	0.961	0.970	0.970	0.970	30,295	0.9698	-1.74%
2019-04-01	0	0.115	0.114	0.115	0.115	0.125	15,000	1,850	0.1233	0.987	0.978	0.987	0.987	1.073	1,748	1.0585	0.00%
2019-03-29	0	0.115	0.114	0.115	0.115	0.118	212,500	24,837	0.1169	0.987	0.978	0.987	0.987	1.013	24,760	1.0031	-1.71%
2019-03-28	0	0.117	0.115	0.117	0.113	0.118	1,263,000	147,368	0.1167	1.004	0.987	1.004	0.970	1.013	147,162	1.0014	2.63%
2019-03-27	0	0.114	0.113	0.114	0.114	0.114	122,000	13,908	0.1140	0.978	0.970	0.978	0.978	0.978	14,215	0.9784	-5.00%
2019-03-26	0	0.120	0.115	0.120	0.120	0.120	1,000	120	0.1200	1.030	0.987	1.030	1.030	1.030	117	1.0299	0.00%
2019-03-25	0	0.120	0.114	0.120	0.118	0.149	850,000	109,278	0.1286	1.030	0.978	1.030	1.013	1.279	99,040	1.1034	1.69%
2019-03-22	0	0.118	0.116	0.118	0.119	0.119	16,000	1,904	0.1190	1.013	0.996	1.013	1.021	1.021	1,864	1.0213	-0.84%
2019-03-21	0	0.119	0.114	0.120	0.114	0.119	824,000	94,446	0.1146	1.021	0.978	1.030	0.978	1.021	96,011	0.9837	0.00%
2019-03-20	0	0.119	0.115	0.119	0.119	0.119	19,000	2,261	0.1190	1.021	0.987	1.021	1.021	1.021	2,214	1.0213	0.00%
2019-03-19	0	0.119	0.116	0.119	0.114	0.120	168,000	19,457	0.1158	1.021	0.996	1.021	0.978	1.030	19,575	0.9940	-0.83%
2019-03-18	0	0.120	0.114	0.120	0.118	0.120	198,000	23,400	0.1182	1.030	0.978	1.030	1.013	1.030	23,071	1.0143	-2.44%
2019-03-15	0	0.123	0.120	0.123	0.120	0.124	340,000	41,225	0.1213	1.056	1.030	1.056	1.030	1.064	39,616	1.0406	0.00%
2019-03-14	0	0.123	0.118	0.123	0.123	0.123	320,000	39,360	0.1230	1.056	1.013	1.056	1.056	1.056	37,286	1.0556	-0.81%
2019-03-13	0	0.124	0.118	0.124	0.122	0.124	520,000	63,470	0.1221	1.064	1.013	1.064	1.047	1.064	60,589	1.0475	1.64%
2019-03-12	0	0.122	0.120	0.122	0.119	0.125	688,000	83,677	0.1216	1.047	1.030	1.047	1.021	1.073	80,164	1.0438	-1.61%
2019-03-11	0	0.124	0.119	0.124	-	-	0	0	-	1.064	1.021	1.064	-	-	0	-	0.00%
2019-03-08	0	0.124	0.118	0.124	0.123	0.124	660,000	81,791	0.1239	1.064	1.013	1.064	1.056	1.064	76,902	1.0636	0.81%
2019-03-07	0	0.123	0.119	0.123	-	-	0	0	-	1.056	1.021	1.056	-	-	0	-	0.00%
2019-03-06	0	0.123	0.120	0.123	0.123	0.124	512,000	63,181	0.1234	1.056	1.030	1.056	1.056	1.064	59,657	1.0591	-0.81%
2019-03-05	0	0.124	0.119	0.124	0.117	0.127	503,000	62,159	0.1236	1.064	1.021	1.064	1.004	1.090	58,608	1.0606	0.00%
2019-03-04	0	0.124	0.118	0.124	0.117	0.124	263,000	30,950	0.1177	1.064	1.013	1.064	1.004	1.064	30,644	1.0100	0.00%
2019-03-01	0	0.124	0.118	0.124	0.123	0.124	176,000	21,674	0.1231	1.064	1.013	1.064	1.056	1.064	20,507	1.0569	0.00%
2019-02-28	0	0.124	0.121	0.124	0.116	0.124	891,000	107,138	0.1202	1.064	1.038	1.064	0.996	1.064	103,817	1.0320	0.00%
2019-02-27	0	0.124	0.118	0.124	-	-	0	0	-	1.064	1.013	1.064	-	-	0	-	0.00%
2019-02-26	0	0.124	0.118	0.124	0.124	0.124	118,000	14,632	0.1240	1.064	1.013	1.064	1.064	1.064	13,749	1.0642	0.00%
2019-02-25	0	0.124	0.121	0.124	0.114	0.127	727,000	89,651	0.1233	1.064	1.038	1.064	0.978	1.090	84,708	1.0583	0.00%
2019-02-22	0	0.124	0.114	0.124	0.114	0.124	76,000	9,365	0.1232	1.064	0.978	1.064	0.978	1.064	8,855	1.0576	0.00%
2019-02-21	0	0.124	0.114	0.124	0.120	0.124	516,000	61,988	0.1201	1.064	0.978	1.064	1.030	1.064	60,123	1.0310	-0.80%
2019-02-20	0	0.125	0.121	0.125	-	-	0	0	-	1.073	1.038	1.073	-	-	0	-	-3.10%
2019-02-19	0	0.129	0.121	0.129	-	-	0	0	-	1.107	1.038	1.107	-	-	0	-	-0.77%
2019-02-18	0	0.130	0.128	0.131	0.121	0.131	59,000	7,439	0.1261	1.116	1.099	1.124	1.038	1.124	6,875	1.0821	4.00%
2019-02-15	0	0.125	0.123	0.125	0.120	0.125	41,000	5,120	0.1249	1.073	1.056	1.073	1.030	1.073	4,777	1.0718	0.81%
2019-02-14	0	0.124	0.123	0.124	0.124	0.125	1,635,000	202,767	0.1240	1.064	1.056	1.064	1.064	1.073	190,507	1.0644	-1.59%
2019-02-13	0	0.126	0.124	0.126	0.124	0.126	1,810,000	226,682	0.1252	1.081	1.064	1.081	1.064	1.081	210,897	1.0748	-3.08%
2019-02-12	0	0.130	0.125	0.138	0.125	0.130	7,792,000	978,227	0.1255	1.116	1.073	1.184	1.073	1.116	907,907	1.0775	3.17%
2019-02-11	0	0.126	0.122	0.126	0.126	0.130	1,727,000	219,556	0.1271	1.081	1.047	1.081	1.081	1.116	201,226	1.0911	-3.08%
2019-02-08	0	0.130	0.124	0.126	0.124	0.137	3,183,000	424,245	0.1333	1.116	1.064	1.081	1.064	1.176	370,876	1.1439	-7.14%
2019-02-04	0	0.140	0.140	0.149	0.138	0.149	545,000	75,875	0.1392	1.202	1.202	1.279	1.184	1.279	63,502	1.1948	12.00%
2019-02-01	0	0.125	0.125	0.138	0.116	0.125	1,350,000	165,600	0.1227	1.073	1.073	1.184	0.996	1.073	157,299	1.0528	0.00%
2019-01-31	0	0.125	0.121	0.125	0.120	0.125	138,000	16,600	0.1203	1.073	1.038	1.073	1.030	1.073	16,079	1.0324	0.00%
2019-01-30	0	0.125	0.135	0.140	0.125	0.140	3,848,000	485,156	0.1261	1.073	1.159	1.202	1.073	1.202	448,361	1.0821	0.00%
2019-01-29	0	0.125	0.123	0.125	0.125	0.125	1,000	125	0.1250	1.073	1.056	1.073	1.073	1.073	117	1.0728	0.00%
2019-01-28	0	0.125	0.120	0.125	0.121	0.133	511,000	63,879	0.1250	1.073	1.030	1.073	1.038	1.141	59,541	1.0729	-7.41%
2019-01-25	0	0.135	0.130	0.135	0.125	0.135	3,301,000	412,650	0.1250	1.159	1.116	1.159	1.073	1.159	384,625	1.0729	0.00%
2019-01-24	0	0.135	0.120	0.135	0.120	0.135	3,149,000	389,330	0.1236	1.159	1.030	1.159	1.030	1.159	366,915	1.0611	8.00%
2019-01-23	0	0.125	0.116	0.125	0.125	0.125	20,000	2,500	0.1250	1.073	0.996	1.073	1.073	1.073	2,330	1.0728	-10.71%
2019-01-22	0	0.140	0.125	0.140	0.123	0.140	2,630,000	326,136	0.1240	1.202	1.073	1.202	1.056	1.202	306,442	1.0643	12.00%
2019-01-21	0	0.125	0.115	0.125	0.125	0.125	54,000	6,750	0.1250	1.073	0.987	1.073	1.073	1.073	6,292	1.0728	0.00%
2019-01-18	0	0.125	0.124	0.125	0.124	0.125	223,000	27,655	0.1240	1.073	1.064	1.073	1.064	1.073	25,983	1.0643	0.00%
2019-01-17	0	0.125	0.114	0.125	-	-	0	0	-	1.073	0.978	1.073	-	-	0	-	0.00%
2019-01-16	0	0.125	0.124	0.125	0.113	0.125	451,000	55,841	0.1238	1.073	1.064	1.073	0.970	1.073	52,550	1.0626	0.00%
2019-01-15	0	0.125	0.124	0.125	0.123	0.125	36,000	4,432	0.1231	1.073	1.064	1.073	1.056	1.073	4,195	1.0566	0.00%
2019-01-14	0	0.125	0.121	0.125	0.121	0.125	10,000	1,230	0.1230	1.073	1.038	1.073	1.038	1.073	1,165	1.0556	0.00%
2019-01-11	0	0.125	0.120	0.125	-	-	0	0	-	1.073	1.030	1.073	-	-	0	-	0.00%
2019-01-10	0	0.125	0.124	0.125	-	-	0	0	-	1.073	1.064	1.073	-	-	0	-	0.00%
2019-01-09	0	0.125	0.119	0.125	-	-	0	0	-	1.073	1.021	1.073	-	-	0	-	0.00%
2019-01-08	0	0.125	0.119	0.125	0.122	0.125	116,000	14,177	0.1222	1.073	1.021	1.073	1.047	1.073	13,516	1.0489	1.63%
2019-01-07	0	0.123	0.121	0.125	0.121	0.129	142,000	17,237	0.1214	1.056	1.038	1.073	1.038	1.107	16,546	1.0418	-4.65%
2019-01-04	0	0.129	0.121	0.129	-	-	0	0	-	1.107	1.038	1.107	-	-	0	-	-0.77%
2019-01-03	0	0.130	0.123	0.130	0.113	0.130	407,000	48,270	0.1186	1.116	1.056	1.116	0.970	1.116	47,423	1.0179	0.00%
2019-01-02	0	0.130	0.113	0.130	-	-	0	0	-	1.116	0.970	1.116	-	-	0	-	-5.80%
2018-12-31	0	0.138	0.130	0.138	0.138	0.140	2,000	278	0.1390	1.184	1.116	1.184	1.184	1.202	233	1.1930	10.40%
2018-12-28	0	0.125	0.120	0.125	0.122	0.125	266,000	32,568	0.1224	1.073	1.030	1.073	1.047	1.073	30,994	1.0508	2.46%
2018-12-27	0	0.122	0.119	0.123	0.119	0.123	776,000	94,278	0.1215	1.047	1.021	1.056	1.021	1.056	90,418	1.0427	-6.15%
2018-12-24	0	0.130	0.122	0.130	0.122	0.149	532,100	65,431	0.1230	1.116	1.047	1.116	1.047	1.279	61,999	1.0554	0.00%
2018-12-21	0	0.130	0.125	0.139	0.120	0.130	775,000	97,441	0.1257	1.116	1.073	1.193	1.030	1.116	90,301	1.0791	4.00%
2018-12-20	0	0.125	0.120	0.125	0.125	0.125	302,000	37,750	0.1250	1.073	1.030	1.073	1.073	1.073	35,188	1.0728	0.00%
2018-12-19	0	0.125	0.120	0.125	0.125	0.125	7,000	875	0.1250	1.073	1.030	1.073	1.073	1.073	816	1.0728	0.00%
2018-12-18	0	0.125	0.121	0.130	0.125	0.130	1,914,000	242,683	0.1268	1.073	1.038	1.116	1.073	1.116	223,015	1.0882	0.00%
2018-12-17	0	0.125	0.125	0.130	0.123	0.130	825,000	102,555	0.1243	1.073	1.073	1.116	1.056	1.116	96,127	1.0669	-4.58%
2018-12-14	0	0.131	0.126	0.134	0.123	0.135	569,000	71,340	0.1254	1.124	1.081	1.150	1.056	1.159	66,299	1.0760	0.77%
2018-12-13	0	0.130	0.124	0.128	0.125	0.149	2,503,000	319,885	0.1278	1.116	1.064	1.099	1.073	1.279	291,644	1.0968	4.00%
2018-12-12	0	0.125	0.122	0.125	0.125	0.125	13,000	1,625	0.1250	1.073	1.047	1.073	1.073	1.073	1,515	1.0728	-3.85%
2018-12-11	0	0.130	0.130	0.149	0.121	0.130	605,000	76,050	0.1257	1.116	1.116	1.279	1.038	1.116	70,493	1.0788	4.00%
2018-12-10	0	0.125	0.126	0.130	0.120	0.160	2,865,000	361,103	0.1260	1.073	1.081	1.116	1.030	1.373	333,824	1.0817	-3.85%
2018-12-07	0	0.130	0.120	0.139	0.119	0.130	227,000	28,504	0.1256	1.116	1.030	1.193	1.021	1.116	26,450	1.0777	0.00%
2018-12-06	0	0.130	0.133	0.138	0.127	0.130	60,000	7,770	0.1295	1.116	1.141	1.184	1.090	1.116	6,991	1.1114	0.00%
2018-12-05	0	0.130	0.126	0.130	0.118	0.130	57,000	6,750	0.1184	1.116	1.081	1.116	1.013	1.116	6,642	1.0163	0.00%
2018-12-04	0	0.130	0.130	0.139	0.112	0.131	1,139,385	146,903	0.1289	1.116	1.116	1.193	0.961	1.124	132,759	1.1065	3.17%
2018-12-03	0	0.126	0.127	0.128	0.124	0.128	17,000	2,158	0.1269	1.081	1.090	1.099	1.064	1.099	1,981	1.0895	1.61%
2018-11-30	0	0.124	0.124	0.125	0.112	0.121	602,094	68,991	0.1146	1.064	1.064	1.073	0.961	1.038	70,155	0.9834	0.81%
2018-11-29	0	0.123	0.122	0.123	0.123	0.124	6,000	739	0.1232	1.056	1.047	1.056	1.056	1.064	699	1.0571	-0.81%
2018-11-28	0	0.124	0.112	0.124	0.124	0.124	10,000	1,240	0.1240	1.064	0.961	1.064	1.064	1.064	1,165	1.0642	-0.80%
2018-11-27	0	0.125	0.124	0.125	0.112	0.125	419,000	50,496	0.1205	1.073	1.064	1.073	0.961	1.073	48,821	1.0343	0.00%
2018-11-26	0	0.125	0.113	0.125	-	-	0	0	-	1.073	0.970	1.073	-	-	0	-	0.00%
2018-11-23	0	0.125	0.111	0.125	0.125	0.125	31,000	3,875	0.1250	1.073	0.953	1.073	1.073	1.073	3,612	1.0728	0.00%
2018-11-22	0	0.125	0.124	0.125	0.120	0.125	87,000	10,625	0.1221	1.073	1.064	1.073	1.030	1.073	10,137	1.0481	0.00%
2018-11-21	0	0.125	0.113	0.125	0.125	0.130	213,000	26,690	0.1253	1.073	0.970	1.073	1.073	1.116	24,818	1.0754	-3.85%
2018-11-20	0	0.130	0.127	0.130	0.125	0.130	67,000	8,460	0.1263	1.116	1.090	1.116	1.073	1.116	7,807	1.0837	1.56%
2018-11-19	0	0.128	0.125	0.128	0.121	0.128	1,293,000	161,283	0.1247	1.099	1.073	1.099	1.038	1.099	150,658	1.0705	-1.54%
2018-11-16	0	0.130	0.128	0.130	0.120	0.130	540,000	66,150	0.1225	1.116	1.099	1.116	1.030	1.116	62,920	1.0513	6.56%
2018-11-15	0	0.122	0.122	0.128	0.120	0.121	217,000	26,120	0.1204	1.047	1.047	1.099	1.030	1.038	25,284	1.0330	0.83%
2018-11-14	0	0.121	0.111	0.121	0.120	0.123	251,000	30,305	0.1207	1.038	0.953	1.038	1.030	1.056	29,246	1.0362	-1.63%
2018-11-13	0	0.123	0.120	0.123	0.120	0.127	366,000	44,491	0.1216	1.056	1.030	1.056	1.030	1.090	42,646	1.0433	0.00%
2018-11-12	0	0.123	0.120	0.123	0.120	0.125	106,000	12,935	0.1220	1.056	1.030	1.056	1.030	1.073	12,351	1.0473	-2.38%
2018-11-09	0	0.126	0.116	0.126	0.124	0.126	40,000	5,020	0.1255	1.081	0.996	1.081	1.064	1.081	4,661	1.0771	0.80%
2018-11-08	0	0.125	0.123	0.125	0.110	0.130	883,000	104,091	0.1179	1.073	1.056	1.073	0.944	1.116	102,885	1.0117	-0.79%
2018-11-07	0	0.126	0.124	0.126	0.124	0.126	123,000	15,292	0.1243	1.081	1.064	1.081	1.064	1.081	14,332	1.0670	1.61%
2018-11-06	0	0.124	0.127	0.135	0.112	0.127	312,000	38,109	0.1221	1.064	1.090	1.159	0.961	1.090	36,354	1.0483	-2.36%
2018-11-05	0	0.127	0.123	0.127	0.124	0.127	18,000	2,254	0.1252	1.090	1.056	1.090	1.064	1.090	2,097	1.0747	0.00%
2018-11-02	0	0.127	0.113	0.127	0.127	0.133	17,000	2,231	0.1312	1.090	0.970	1.090	1.090	1.141	1,981	1.1263	0.00%
2018-11-01	0	0.127	0.124	0.127	0.120	0.135	341,000	44,065	0.1292	1.090	1.064	1.090	1.030	1.159	39,733	1.1090	0.00%
2018-10-31	0	0.127	0.120	0.127	0.122	0.127	132,000	16,564	0.1255	1.090	1.030	1.090	1.047	1.090	15,380	1.0770	-2.31%
2018-10-30	0	0.130	0.125	0.130	0.125	0.130	318,000	40,167	0.1263	1.116	1.073	1.116	1.073	1.116	37,053	1.0841	0.78%
2018-10-29	0	0.129	0.112	0.126	0.122	0.132	195,000	24,010	0.1231	1.107	0.961	1.081	1.047	1.133	22,721	1.0567	-0.77%
2018-10-26	0	0.130	0.127	0.130	0.130	0.132	12,000	1,582	0.1318	1.116	1.090	1.116	1.116	1.133	1,398	1.1314	0.00%
2018-10-25	0	0.130	0.123	0.130	0.129	0.134	57,000	7,409	0.1300	1.116	1.056	1.116	1.107	1.150	6,642	1.1156	0.00%
2018-10-24	0	0.130	0.126	0.131	0.126	0.131	250,000	32,113	0.1285	1.116	1.081	1.124	1.081	1.124	29,129	1.1024	-0.76%
2018-10-23	0	0.131	0.115	0.131	0.110	0.138	1,665,000	193,646	0.1163	1.124	0.987	1.124	0.944	1.184	194,002	0.9982	1.55%
2018-10-22	0	0.129	0.128	0.129	0.128	0.138	6,346,000	824,923	0.1300	1.107	1.099	1.107	1.099	1.184	739,422	1.1156	1.57%
2018-10-19	0	0.127	0.111	0.129	-	-	0	0	-	1.090	0.953	1.107	-	-	0	-	0.00%
2018-10-18	0	0.127	0.121	0.125	0.125	0.135	1,860,000	239,776	0.1289	1.090	1.038	1.073	1.073	1.159	216,723	1.1064	-5.93%
2018-10-16	0	0.135	0.125	0.135	-	-	0	0	-	1.159	1.073	1.159	-	-	0	-	0.00%
2018-10-15	0	0.135	0.130	0.139	-	-	0	0	-	1.159	1.116	1.193	-	-	0	-	0.00%
2018-10-12	0	0.135	0.128	0.135	-	-	0	0	-	1.159	1.099	1.159	-	-	0	-	-2.88%
2018-10-11	0	0.139	0.133	0.139	0.139	0.140	572,000	79,979	0.1398	1.193	1.141	1.193	1.193	1.202	66,648	1.2000	-3.47%
2018-10-10	0	0.144	0.141	0.143	0.141	0.144	2,149,000	305,907	0.1423	1.236	1.210	1.227	1.210	1.236	250,397	1.2217	-5.26%
2018-10-09	0	0.152	0.152	0.240	0.140	0.154	7,433,000	1,080,045	0.1453	1.305	1.305	2.060	1.202	1.322	866,077	1.2471	5.56%
2018-10-08	0	0.144	0.141	0.144	0.142	0.144	193,000	27,512	0.1425	1.236	1.210	1.236	1.219	1.236	22,488	1.2234	0.00%
2018-10-05	0	0.144	0.143	0.144	0.138	0.144	106,000	15,134	0.1428	1.236	1.227	1.236	1.184	1.236	12,351	1.2253	0.00%
2018-10-04	0	0.144	0.141	0.144	0.143	0.144	103,000	14,732	0.1430	1.236	1.210	1.236	1.227	1.236	12,001	1.2275	0.00%
2018-10-03	0	0.144	0.141	0.144	0.144	0.144	3,000	432	0.1440	1.236	1.210	1.236	1.236	1.236	350	1.2359	0.00%
2018-10-02	0	0.144	0.141	0.144	0.137	0.144	862,000	122,889	0.1426	1.236	1.210	1.236	1.176	1.236	100,438	1.2235	0.00%
2018-09-28	0	0.144	0.141	0.144	0.142	0.144	305,000	43,320	0.1420	1.236	1.210	1.236	1.219	1.236	35,538	1.2190	0.00%
2018-09-27	0	0.144	0.142	0.144	0.141	0.145	1,081,000	154,395	0.1428	1.236	1.219	1.236	1.210	1.244	125,956	1.2258	0.70%
2018-09-26	0	0.143	0.145	0.148	0.141	0.145	1,668,000	238,309	0.1429	1.227	1.244	1.270	1.210	1.244	194,352	1.2262	-1.38%
2018-09-24	0	0.145	0.141	0.145	0.143	0.146	303,000	43,543	0.1437	1.244	1.210	1.244	1.227	1.253	35,305	1.2333	1.40%
2018-09-21	0	0.143	0.143	0.144	0.140	0.144	476,000	67,693	0.1422	1.227	1.227	1.236	1.202	1.236	55,463	1.2205	-0.69%
2018-09-20	0	0.144	0.141	0.143	0.142	0.144	1,469,500	209,046	0.1423	1.236	1.210	1.227	1.219	1.236	171,223	1.2209	0.00%
2018-09-19	0	0.144	0.141	0.144	0.141	0.145	3,320,000	474,021	0.1428	1.236	1.210	1.236	1.210	1.244	386,839	1.2254	-3.36%
2018-09-18	0	0.149	0.149	0.150	0.139	0.149	3,963,000	561,253	0.1416	1.279	1.279	1.287	1.193	1.279	461,760	1.2155	3.47%
2018-09-17	0	0.144	0.141	0.145	0.142	0.145	2,263,000	323,535	0.1430	1.236	1.210	1.244	1.219	1.244	263,680	1.2270	-0.69%
2018-09-14	0	0.145	0.145	0.147	0.142	0.145	1,954,000	278,922	0.1427	1.244	1.244	1.262	1.219	1.244	227,676	1.2251	0.00%
2018-09-13	0	0.145	0.145	0.147	0.143	0.147	280,000	40,389	0.1442	1.244	1.244	1.262	1.227	1.262	32,625	1.2380	1.40%
2018-09-12	0	0.143	0.143	0.144	0.140	0.143	2,272,000	320,800	0.1412	1.227	1.227	1.236	1.202	1.227	264,729	1.2118	0.70%
2018-09-11	0	0.142	0.141	0.143	0.142	0.149	3,606,000	515,116	0.1428	1.219	1.210	1.227	1.219	1.279	420,163	1.2260	-2.74%
2018-09-10	0	0.146	0.143	0.146	0.142	0.146	1,004,250	143,707	0.1431	1.253	1.227	1.253	1.219	1.253	117,013	1.2281	-1.35%
2018-09-07	0	0.148	0.143	0.148	0.143	0.148	10,000	1,441	0.1441	1.270	1.227	1.270	1.227	1.270	1,165	1.2367	2.07%
2018-09-06	0	0.145	0.141	0.145	0.142	0.145	1,550,025	222,503	0.1435	1.244	1.210	1.244	1.219	1.244	180,606	1.2320	0.00%
2018-09-05	0	0.145	0.141	0.145	0.141	0.145	83,000	11,715	0.1411	1.244	1.210	1.244	1.210	1.244	9,671	1.2114	0.00%
2018-09-04	0	0.145	0.142	0.145	0.145	0.145	2,000	290	0.1450	1.244	1.219	1.244	1.244	1.244	233	1.2444	0.00%
2018-09-03	0	0.145	0.142	0.145	0.140	0.146	803,000	115,074	0.1433	1.244	1.219	1.244	1.202	1.253	93,564	1.2299	0.00%
2018-08-31	0	0.145	0.140	0.145	0.140	0.145	951,000	136,419	0.1434	1.244	1.202	1.244	1.202	1.244	110,808	1.2311	-0.68%
2018-08-30	0	0.146	0.142	0.146	0.142	0.148	953,000	136,599	0.1433	1.253	1.219	1.253	1.219	1.270	111,042	1.2302	-2.67%
2018-08-29	0	0.150	0.143	0.150	0.145	0.150	44,000	6,414	0.1458	1.287	1.227	1.287	1.244	1.287	5,127	1.2511	0.00%
2018-08-28	0	0.150	0.137	0.150	0.136	0.150	1,707,000	242,579	0.1421	1.287	1.176	1.287	1.167	1.287	198,896	1.2196	2.04%
2018-08-27	0	0.147	0.144	0.148	0.143	0.150	604,000	87,640	0.1451	1.262	1.236	1.270	1.227	1.287	70,377	1.2453	-2.00%
2018-08-24	0	0.150	0.146	0.150	0.145	0.151	551,000	80,230	0.1456	1.287	1.253	1.287	1.244	1.296	64,201	1.2497	-2.60%
2018-08-23	0	0.154	0.146	0.154	0.147	0.154	12,000	1,778	0.1482	1.322	1.253	1.322	1.262	1.322	1,398	1.2716	0.65%
2018-08-22	0	0.153	0.148	0.153	0.148	0.155	157,000	23,393	0.1490	1.313	1.270	1.313	1.270	1.330	18,293	1.2788	-1.29%
2018-08-21	0	0.155	0.150	0.155	0.144	0.155	2,549,000	373,848	0.1467	1.330	1.287	1.330	1.236	1.330	297,004	1.2587	3.33%
2018-08-20	0	0.150	0.144	0.150	0.140	0.150	3,855,000	560,255	0.1453	1.287	1.236	1.287	1.202	1.287	449,176	1.2473	-3.23%
2018-08-17	0	0.155	0.155	0.158	0.140	0.155	2,631,000	382,286	0.1453	1.330	1.330	1.356	1.202	1.330	306,558	1.2470	4.73%
2018-08-16	0	0.148	0.142	0.147	0.143	0.156	2,739,000	398,278	0.1454	1.270	1.219	1.262	1.227	1.339	319,142	1.2480	-5.13%
2018-08-15	0	0.156	0.151	0.156	0.143	0.205	12,293,000	1,895,309	0.1542	1.339	1.296	1.339	1.227	1.759	1,432,354	1.3232	-32.17%
2018-08-14	0	0.230	0.150	0.230	0.140	0.240	6,751,000	965,728	0.1430	1.974	1.287	1.974	1.202	2.060	786,612	1.2277	60.84%
2018-08-13	0	0.143	0.141	0.143	0.141	0.144	1,087,000	155,063	0.1427	1.227	1.210	1.227	1.210	1.236	126,655	1.2243	-1.38%
2018-08-10	0	0.145	0.141	0.145	0.141	0.147	1,172,000	167,873	0.1432	1.244	1.210	1.244	1.210	1.262	136,559	1.2293	-4.61%
2018-08-09	0	0.152	0.152	0.153	0.140	0.146	1,527,000	218,442	0.1431	1.305	1.305	1.313	1.202	1.253	177,923	1.2277	6.29%
2018-08-08	0	0.143	0.143	0.144	0.133	0.143	2,963,000	407,581	0.1376	1.227	1.227	1.236	1.141	1.227	345,242	1.1806	0.00%
2018-08-07	0	0.143	0.140	0.143	0.140	0.144	759,000	107,733	0.1419	1.227	1.202	1.227	1.202	1.236	88,437	1.2182	-1.38%
2018-08-06	0	0.145	0.141	0.145	0.142	0.145	1,401,000	200,367	0.1430	1.244	1.210	1.244	1.219	1.244	163,242	1.2274	0.00%
2018-08-03	0	0.145	0.145	0.146	0.142	0.146	1,476,000	211,674	0.1434	1.244	1.244	1.253	1.219	1.253	171,980	1.2308	-0.68%
2018-08-02	0	0.146	0.145	0.146	0.140	0.146	1,830,735	261,387	0.1428	1.253	1.244	1.253	1.202	1.253	213,313	1.2254	0.00%
2018-08-01	0	0.146	0.146	0.147	0.142	0.147	1,267,000	181,853	0.1435	1.253	1.253	1.262	1.219	1.262	147,628	1.2318	-0.68%
2018-07-31	0	0.147	0.147	0.148	0.141	0.148	866,000	125,195	0.1446	1.262	1.262	1.270	1.210	1.270	100,904	1.2407	0.00%
2018-07-30	0	0.147	0.145	0.147	0.145	0.150	894,000	130,366	0.1458	1.262	1.244	1.262	1.244	1.287	104,167	1.2515	-4.55%
2018-07-27	0	0.154	0.154	0.160	0.140	0.154	1,027,000	148,446	0.1445	1.322	1.322	1.373	1.202	1.322	119,664	1.2405	4.05%
2018-07-26	0	0.148	0.146	0.148	0.144	0.148	1,020,000	147,973	0.1451	1.270	1.253	1.270	1.236	1.270	118,848	1.2451	0.00%
2018-07-25	0	0.148	0.148	0.155	0.143	0.148	1,215,000	176,884	0.1456	1.270	1.270	1.330	1.227	1.270	141,569	1.2495	-1.33%
2018-07-24	0	0.150	0.150	0.152	0.143	0.152	465,000	68,415	0.1471	1.287	1.287	1.305	1.227	1.305	54,181	1.2627	-1.32%
2018-07-23	0	0.152	0.150	0.152	0.143	0.152	603,000	88,699	0.1471	1.305	1.287	1.305	1.227	1.305	70,260	1.2624	0.00%
2018-07-20	0	0.152	0.151	0.152	0.148	0.152	430,000	63,760	0.1483	1.305	1.296	1.305	1.270	1.305	50,103	1.2726	1.33%
2018-07-19	0	0.150	0.150	0.152	0.142	0.150	1,421,000	206,720	0.1455	1.287	1.287	1.305	1.219	1.287	165,572	1.2485	2.74%
2018-07-18	0	0.146	0.144	0.146	0.140	0.148	1,261,000	182,529	0.1447	1.253	1.236	1.253	1.202	1.270	146,929	1.2423	0.00%
2018-07-17	0	0.146	0.145	0.146	0.143	0.150	1,314,000	188,974	0.1438	1.253	1.244	1.253	1.227	1.287	153,104	1.2343	-3.31%
2018-07-16	0	0.151	0.146	0.151	0.140	0.155	359,000	53,805	0.1499	1.296	1.253	1.296	1.202	1.330	41,830	1.2863	6.34%
2018-07-13	0	0.142	0.141	0.142	0.142	0.146	177,150	25,262	0.1426	1.219	1.210	1.219	1.219	1.253	20,641	1.2239	-5.33%
2018-07-12	0	0.150	0.150	0.151	0.143	0.151	1,220,000	174,820	0.1433	1.287	1.287	1.296	1.227	1.296	142,152	1.2298	4.90%
2018-07-11	0	0.143	0.142	0.143	0.140	0.143	661,000	94,520	0.1430	1.227	1.219	1.227	1.202	1.227	77,018	1.2272	0.70%
2018-07-10	0	0.142	0.142	0.143	0.140	0.143	106,000	15,150	0.1429	1.219	1.219	1.227	1.202	1.227	12,351	1.2266	-0.70%
2018-07-09	0	0.143	0.142	0.143	0.140	0.151	102,000	14,883	0.1459	1.227	1.219	1.227	1.202	1.296	11,885	1.2523	0.00%
2018-07-06	0	0.143	0.142	0.143	0.143	0.143	12,000	1,716	0.1430	1.227	1.219	1.227	1.227	1.227	1,398	1.2273	0.00%
2018-07-05	0	0.143	0.142	0.143	0.132	0.143	748,000	105,256	0.1407	1.227	1.219	1.227	1.133	1.227	87,155	1.2077	-0.69%
2018-07-04	0	0.144	0.143	0.144	0.140	0.149	47,000	6,780	0.1443	1.236	1.227	1.236	1.202	1.279	5,476	1.2381	0.00%
2018-07-03	0	0.144	0.143	0.144	0.144	0.154	60,000	8,770	0.1462	1.236	1.227	1.236	1.236	1.322	6,991	1.2545	0.00%
2018-06-29	0	0.144	0.139	0.144	0.138	0.145	131,000	18,816	0.1436	1.236	1.193	1.236	1.184	1.244	15,264	1.2327	-0.69%
2018-06-28	0	0.145	0.143	0.145	0.140	0.146	24,000	3,474	0.1448	1.244	1.227	1.244	1.202	1.253	2,796	1.2423	-2.03%
2018-06-27	0	0.148	0.146	0.148	0.141	0.152	2,861,000	418,722	0.1464	1.270	1.253	1.270	1.210	1.305	333,358	1.2561	-2.63%
2018-06-26	0	0.152	0.150	0.155	0.131	0.155	2,577,100	378,516	0.1469	1.305	1.287	1.330	1.124	1.330	300,278	1.2606	3.40%
2018-06-25	0	0.147	0.140	0.147	0.140	0.147	146,000	21,251	0.1456	1.262	1.202	1.262	1.202	1.262	17,012	1.2492	-0.68%
2018-06-22	0	0.148	0.139	0.149	0.142	0.149	60,000	8,863	0.1477	1.270	1.193	1.279	1.219	1.279	6,991	1.2678	-0.67%
2018-06-21	0	0.149	0.145	0.149	0.140	0.149	143,000	20,881	0.1460	1.279	1.244	1.279	1.202	1.279	16,662	1.2532	-0.67%
2018-06-20	0	0.150	0.143	0.150	0.150	0.150	820,000	123,000	0.1500	1.287	1.227	1.287	1.287	1.287	95,545	1.2874	0.00%
2018-06-19	0	0.150	0.138	0.150	0.142	0.150	484,000	71,103	0.1469	1.287	1.184	1.287	1.219	1.287	56,395	1.2608	0.00%
2018-06-15	0	0.150	0.143	0.150	0.145	0.150	300,000	44,318	0.1477	1.287	1.227	1.287	1.244	1.287	34,955	1.2678	0.00%
2018-06-14	0	0.150	0.147	0.150	0.150	0.150	22,000	3,300	0.1500	1.287	1.262	1.287	1.287	1.287	2,563	1.2874	0.00%
2018-06-13	0	0.150	0.147	0.150	0.147	0.150	31,000	4,617	0.1489	1.287	1.262	1.287	1.262	1.287	3,612	1.2782	0.00%
2018-06-12	0	0.150	0.147	0.150	0.146	0.150	360,000	53,273	0.1480	1.287	1.262	1.287	1.253	1.287	41,946	1.2700	0.00%
2018-06-11	0	0.150	0.146	0.150	0.146	0.150	22,000	3,255	0.1480	1.287	1.253	1.287	1.253	1.287	2,563	1.2698	0.00%
2018-06-08	0	0.150	0.145	0.150	0.150	0.150	10,000	1,500	0.1500	1.287	1.244	1.287	1.287	1.287	1,165	1.2874	0.00%
2018-06-07	0	0.150	0.145	0.150	0.145	0.153	565,100	84,694	0.1499	1.287	1.244	1.287	1.244	1.313	65,844	1.2863	0.00%
2018-06-06	0	0.150	0.146	0.150	0.145	0.150	122,000	18,194	0.1491	1.287	1.253	1.287	1.244	1.287	14,215	1.2799	0.00%
2018-06-05	0	0.150	0.148	0.150	0.148	0.153	1,560,000	233,002	0.1494	1.287	1.270	1.287	1.270	1.313	181,768	1.2819	0.00%
2018-06-04	0	0.150	0.149	0.150	0.149	0.160	1,610,000	244,012	0.1516	1.287	1.279	1.287	1.279	1.373	187,594	1.3007	-1.96%
2018-06-01	0	0.153	0.147	0.153	0.150	0.159	1,341,000	201,339	0.1501	1.313	1.262	1.313	1.287	1.365	156,250	1.2886	2.00%
2018-05-31	0	0.150	0.155	0.160	0.146	0.153	672,000	100,887	0.1501	1.287	1.330	1.373	1.253	1.313	78,300	1.2885	0.00%
2018-05-30	0	0.150	0.148	0.150	0.150	0.150	10,000	1,500	0.1500	1.287	1.270	1.287	1.287	1.287	1,165	1.2874	0.00%
2018-05-29	0	0.150	0.148	0.150	0.150	0.150	22,000	3,300	0.1500	1.287	1.270	1.287	1.287	1.287	2,563	1.2874	0.00%
2018-05-28	0	0.150	0.146	0.150	0.150	0.150	10,000	1,500	0.1500	1.287	1.253	1.287	1.287	1.287	1,165	1.2874	0.00%
2018-05-25	0	0.150	0.146	0.153	0.146	0.157	3,702,000	551,128	0.1489	1.287	1.253	1.313	1.253	1.347	431,349	1.2777	-1.96%
2018-05-24	0	0.153	0.145	0.153	0.138	0.153	1,892,000	280,231	0.1481	1.313	1.244	1.313	1.184	1.313	220,452	1.2712	2.00%
2018-05-23	0	0.150	0.145	0.150	0.145	0.150	563,000	82,301	0.1462	1.287	1.244	1.287	1.244	1.287	65,600	1.2546	0.00%
2018-05-21	0	0.150	0.145	0.150	0.143	0.153	525,000	78,457	0.1494	1.287	1.244	1.287	1.227	1.313	61,172	1.2826	0.00%
2018-05-18	0	0.150	0.147	0.150	0.147	0.150	2,337,000	349,899	0.1497	1.287	1.262	1.287	1.262	1.287	272,302	1.2850	-1.96%
2018-05-17	0	0.153	0.143	0.155	0.137	0.160	3,704,000	554,232	0.1496	1.313	1.227	1.330	1.176	1.373	431,582	1.2842	2.00%
2018-05-16	0	0.150	0.142	0.150	0.150	0.153	612,000	91,836	0.1501	1.287	1.219	1.287	1.287	1.313	71,309	1.2879	-1.32%
2018-05-15	0	0.152	0.160	0.165	0.150	0.159	2,613,000	394,374	0.1509	1.305	1.373	1.416	1.287	1.365	304,461	1.2953	1.33%
2018-05-14	0	0.150	0.144	0.150	0.143	0.153	1,131,000	169,857	0.1502	1.287	1.236	1.287	1.227	1.313	131,782	1.2889	-2.60%
2018-05-11	0	0.154	0.145	0.154	0.150	0.154	802,000	120,362	0.1501	1.322	1.244	1.322	1.287	1.322	93,447	1.2880	2.67%
2018-05-10	0	0.150	0.141	0.150	0.145	0.154	1,845,000	275,564	0.1494	1.287	1.210	1.287	1.244	1.322	214,975	1.2818	-1.32%
2018-05-09	0	0.152	0.145	0.152	0.148	0.154	1,052,000	157,788	0.1500	1.305	1.244	1.305	1.270	1.322	122,577	1.2873	0.66%
2018-05-08	0	0.151	0.142	0.151	0.135	0.152	1,871,000	275,234	0.1471	1.296	1.219	1.296	1.159	1.305	218,005	1.2625	-0.66%
2018-05-07	0	0.152	0.145	0.152	0.150	0.152	622,000	93,544	0.1504	1.305	1.244	1.305	1.287	1.305	72,474	1.2907	1.33%
2018-05-04	0	0.150	0.147	0.150	0.150	0.152	2,557,000	384,772	0.1505	1.287	1.262	1.287	1.287	1.305	297,936	1.2915	-1.32%
2018-05-03	0	0.152	0.148	0.152	0.147	0.155	3,933,000	591,465	0.1504	1.305	1.270	1.305	1.262	1.330	458,265	1.2907	1.33%
2018-05-02	0	0.150	0.156	0.157	0.145	0.155	4,193,000	631,726	0.1507	1.287	1.339	1.347	1.244	1.330	488,559	1.2930	-3.23%
2018-04-30	0	0.155	0.148	0.152	0.145	0.174	16,108,000	2,512,510	0.1560	1.330	1.270	1.305	1.244	1.493	1,876,870	1.3387	1.97%
2018-04-27	0	0.152	0.150	0.158	0.125	0.170	34,229,000	4,952,223	0.1447	1.305	1.287	1.356	1.073	1.459	3,988,290	1.2417	-7.88%
2018-04-26	0	0.165	0.163	0.165	0.160	0.176	12,313,000	2,057,826	0.1671	1.416	1.399	1.416	1.373	1.510	1,434,684	1.4343	-7.82%
2018-04-25	0	0.179	0.175	0.179	0.174	0.180	1,966,000	347,337	0.1767	1.536	1.502	1.536	1.493	1.545	229,074	1.5163	0.00%
2018-04-24	0	0.179	0.176	0.179	0.176	0.180	1,440,000	255,170	0.1772	1.536	1.510	1.536	1.510	1.545	167,786	1.5208	-0.56%
2018-04-23	0	0.180	0.177	0.180	0.177	0.180	336,000	59,985	0.1785	1.545	1.519	1.545	1.519	1.545	39,150	1.5322	0.00%
2018-04-20	0	0.180	0.176	0.180	0.179	0.184	5,776,000	1,056,737	0.1830	1.545	1.510	1.545	1.536	1.579	673,007	1.5702	0.56%
2018-04-19	0	0.179	0.178	0.179	0.173	0.179	2,732,000	482,716	0.1767	1.536	1.528	1.536	1.485	1.536	318,327	1.5164	0.56%
2018-04-18	0	0.178	0.175	0.178	0.172	0.178	2,078,000	363,571	0.1750	1.528	1.502	1.528	1.476	1.528	242,124	1.5016	-1.11%
2018-04-17	0	0.180	0.178	0.180	0.175	0.180	7,058,000	1,238,492	0.1755	1.545	1.528	1.545	1.502	1.545	822,383	1.5060	0.00%
2018-04-16	0	0.180	0.176	0.180	0.180	0.180	12,000	2,156	0.1797	1.545	1.510	1.545	1.545	1.545	1,398	1.5420	0.00%
2018-04-13	0	0.180	0.171	0.180	0.171	0.180	2,035,000	361,255	0.1775	1.545	1.468	1.545	1.468	1.545	237,114	1.5236	1.12%
2018-04-12	0	0.178	0.170	0.178	0.178	0.178	12,000	2,136	0.1780	1.528	1.459	1.528	1.528	1.528	1,398	1.5277	-1.11%
2018-04-11	0	0.180	0.176	0.180	0.178	0.180	20,000	3,584	0.1792	1.545	1.510	1.545	1.528	1.545	2,330	1.5380	0.00%
2018-04-10	0	0.180	0.175	0.180	0.175	0.180	254,500	45,449	0.1786	1.545	1.502	1.545	1.502	1.545	29,654	1.5327	0.00%
2018-04-09	0	0.180	0.173	0.180	0.178	0.180	130,500	23,285	0.1784	1.545	1.485	1.545	1.528	1.545	15,206	1.5313	0.00%
2018-04-06	0	0.180	0.175	0.180	0.178	0.180	322,000	57,451	0.1784	1.545	1.502	1.545	1.528	1.545	37,519	1.5313	0.00%
2018-04-04	0	0.180	0.176	0.180	0.176	0.180	32,000	5,752	0.1798	1.545	1.510	1.545	1.510	1.545	3,729	1.5427	0.00%
2018-04-03	0	0.180	0.176	0.180	0.176	0.180	183,000	32,635	0.1783	1.545	1.510	1.545	1.510	1.545	21,323	1.5305	0.00%
2018-03-29	0	0.180	0.175	0.180	0.180	0.180	12,000	2,160	0.1800	1.545	1.502	1.545	1.545	1.545	1,398	1.5448	0.00%
2018-03-28	0	0.180	0.175	0.180	0.178	0.180	4,222,000	751,745	0.1781	1.545	1.502	1.545	1.528	1.545	491,938	1.5281	0.00%
2018-03-27	0	0.180	0.177	0.180	0.176	0.180	130,110	23,018	0.1769	1.545	1.519	1.545	1.510	1.545	15,160	1.5183	0.00%
2018-03-26	0	0.180	0.176	0.180	0.175	0.180	10,266,000	1,827,328	0.1780	1.545	1.510	1.545	1.502	1.545	1,196,172	1.5276	0.00%
2018-03-23	0	0.180	0.173	0.180	0.172	0.180	3,612,000	633,343	0.1753	1.545	1.485	1.545	1.476	1.545	420,863	1.5049	0.00%
2018-03-22	0	0.180	0.176	0.180	0.178	0.180	320,000	57,199	0.1787	1.545	1.510	1.545	1.528	1.545	37,286	1.5341	0.00%
2018-03-21	0	0.180	0.176	0.180	0.179	0.180	117,000	20,959	0.1791	1.545	1.510	1.545	1.536	1.545	13,633	1.5374	0.00%
2018-03-20	0	0.180	0.178	0.180	0.176	0.180	1,125,000	199,987	0.1778	1.545	1.528	1.545	1.510	1.545	131,083	1.5257	0.00%
2018-03-19	0	0.180	0.176	0.180	0.176	0.185	2,533,000	453,430	0.1790	1.545	1.510	1.545	1.510	1.588	295,140	1.5363	0.00%
2018-03-16	0	0.180	0.176	0.180	0.179	0.180	542,000	96,775	0.1786	1.545	1.510	1.545	1.536	1.545	63,153	1.5324	0.00%
2018-03-15	0	0.180	0.176	0.180	0.176	0.180	344,000	61,009	0.1774	1.545	1.510	1.545	1.510	1.545	40,082	1.5221	0.00%
2018-03-14	0	0.180	0.176	0.180	0.176	0.180	41,500	7,461	0.1798	1.545	1.510	1.545	1.510	1.545	4,835	1.5430	-1.64%
2018-03-13	0	0.183	0.176	0.184	0.176	0.184	801,000	144,930	0.1809	1.571	1.510	1.579	1.510	1.579	93,331	1.5529	1.67%
2018-03-12	0	0.180	0.176	0.180	0.180	0.180	47,000	8,460	0.1800	1.545	1.510	1.545	1.545	1.545	5,476	1.5448	0.00%
2018-03-09	0	0.180	0.176	0.180	0.180	0.180	412,000	74,160	0.1800	1.545	1.510	1.545	1.545	1.545	48,005	1.5448	0.00%
2018-03-08	0	0.180	0.176	0.180	0.174	0.187	3,072,000	546,176	0.1778	1.545	1.510	1.545	1.493	1.605	357,943	1.5259	1.12%
2018-03-07	0	0.178	0.172	0.178	0.174	0.179	2,403,000	422,176	0.1757	1.528	1.476	1.528	1.493	1.536	279,992	1.5078	-2.20%
2018-03-06	0	0.182	0.179	0.182	0.180	0.183	672,000	120,995	0.1801	1.562	1.536	1.562	1.545	1.571	78,300	1.5453	-0.55%
2018-03-05	0	0.183	0.177	0.183	0.175	0.190	11,927,000	2,180,248	0.1828	1.571	1.519	1.571	1.502	1.631	1,389,708	1.5689	1.67%
2018-03-02	0	0.180	0.175	0.180	0.171	0.183	2,876,000	515,273	0.1792	1.545	1.502	1.545	1.468	1.571	335,105	1.5376	0.00%
2018-03-01	0	0.180	0.175	0.180	0.175	0.180	278,000	49,412	0.1777	1.545	1.502	1.545	1.502	1.545	32,392	1.5254	0.00%
2018-02-28	0	0.180	0.176	0.180	0.179	0.185	3,955,000	718,908	0.1818	1.545	1.510	1.545	1.536	1.588	460,828	1.5600	0.56%
2018-02-27	0	0.179	0.178	0.179	0.173	0.179	380,000	67,502	0.1776	1.536	1.528	1.536	1.485	1.536	44,277	1.5245	1.13%
2018-02-26	0	0.177	0.175	0.177	0.173	0.179	3,120,000	546,191	0.1751	1.519	1.502	1.519	1.485	1.536	363,536	1.5024	0.57%
2018-02-23	0	0.176	0.173	0.176	0.173	0.177	715,000	125,091	0.1750	1.510	1.485	1.510	1.485	1.519	83,310	1.5015	0.57%
2018-02-22	0	0.175	0.178	0.179	0.171	0.180	3,577,000	623,381	0.1743	1.502	1.528	1.536	1.468	1.545	416,784	1.4957	-2.78%
2018-02-21	0	0.180	0.176	0.180	0.170	0.180	2,475,000	434,704	0.1756	1.545	1.510	1.545	1.459	1.545	288,382	1.5074	-1.10%
2018-02-20	0	0.182	0.187	0.188	0.180	0.190	4,683,000	861,296	0.1839	1.562	1.605	1.613	1.545	1.631	545,653	1.5785	1.11%
2018-02-15	0	0.180	0.172	0.180	0.164	0.192	8,602,000	1,524,084	0.1772	1.545	1.476	1.545	1.408	1.648	1,002,287	1.5206	7.14%
2018-02-14	0	0.168	0.164	0.168	0.165	0.182	7,970,000	1,361,524	0.1708	1.442	1.408	1.442	1.416	1.562	928,647	1.4661	-8.70%
2018-02-13	0	0.184	0.177	0.184	0.173	0.184	245,000	44,470	0.1815	1.579	1.519	1.579	1.485	1.579	28,547	1.5578	0.55%
2018-02-12	0	0.183	0.179	0.181	0.180	0.185	311,000	56,098	0.1804	1.571	1.536	1.553	1.545	1.588	36,237	1.5481	-1.08%
2018-02-09	0	0.185	0.181	0.185	0.177	0.185	475,000	86,310	0.1817	1.588	1.553	1.588	1.519	1.588	55,346	1.5595	0.00%
2018-02-08	0	0.185	0.181	0.185	0.184	0.185	82,000	15,104	0.1842	1.588	1.553	1.588	1.579	1.588	9,554	1.5808	0.00%
2018-02-07	0	0.185	0.177	0.185	0.183	0.188	1,135,000	209,671	0.1847	1.588	1.519	1.588	1.571	1.613	132,248	1.5854	0.54%
2018-02-06	0	0.184	0.176	0.184	0.176	0.191	2,707,000	505,085	0.1866	1.579	1.510	1.579	1.510	1.639	315,414	1.6013	-0.54%
2018-02-05	0	0.185	0.179	0.185	0.175	0.188	1,482,000	270,901	0.1828	1.588	1.536	1.588	1.502	1.613	172,679	1.5688	0.00%
2018-02-02	0	0.185	0.181	0.185	0.179	0.188	1,325,000	243,766	0.1840	1.588	1.553	1.588	1.536	1.613	154,386	1.5789	0.00%
2018-02-01	0	0.185	0.179	0.186	0.178	0.190	1,300,000	236,846	0.1822	1.588	1.536	1.596	1.528	1.631	151,473	1.5636	-2.63%
2018-01-31	0	0.190	0.187	0.190	0.178	0.190	1,465,000	269,232	0.1838	1.631	1.605	1.631	1.528	1.631	170,699	1.5772	6.74%
2018-01-30	0	0.178	0.172	0.179	0.171	0.185	685,100	121,658	0.1776	1.528	1.476	1.536	1.468	1.588	79,826	1.5240	-5.32%
2018-01-29	0	0.188	0.181	0.188	0.181	0.188	52,000	9,489	0.1825	1.613	1.553	1.613	1.553	1.613	6,059	1.5661	1.08%
2018-01-26	0	0.186	0.184	0.186	0.178	0.186	351,000	64,584	0.1840	1.596	1.579	1.596	1.528	1.596	40,898	1.5792	0.00%
2018-01-25	0	0.186	0.181	0.186	0.179	0.186	125,016	22,875	0.1830	1.596	1.553	1.596	1.536	1.596	14,567	1.5704	-0.53%
2018-01-24	0	0.187	0.174	0.187	0.175	0.187	38,000	7,041	0.1853	1.605	1.493	1.605	1.502	1.605	4,428	1.5902	0.00%
2018-01-23	0	0.187	0.178	0.187	0.187	0.190	1,312,000	246,714	0.1880	1.605	1.528	1.605	1.605	1.631	152,871	1.6139	0.00%
2018-01-22	0	0.187	0.178	0.187	0.181	0.188	1,496,000	275,886	0.1844	1.605	1.528	1.605	1.553	1.613	174,311	1.5827	5.06%
2018-01-19	0	0.178	0.170	0.178	0.169	0.180	9,248,000	1,599,616	0.1730	1.528	1.459	1.528	1.450	1.545	1,077,557	1.4845	-1.11%
2018-01-18	0	0.180	0.173	0.180	0.172	0.180	800,000	142,463	0.1781	1.545	1.485	1.545	1.476	1.545	93,214	1.5283	0.56%
2018-01-17	0	0.179	0.173	0.179	0.170	0.180	2,626,000	459,948	0.1752	1.536	1.485	1.536	1.459	1.545	305,976	1.5032	-3.24%
2018-01-16	0	0.185	0.178	0.185	0.175	0.185	870,000	159,222	0.1830	1.588	1.528	1.588	1.502	1.588	101,371	1.5707	0.00%
2018-01-15	0	0.185	0.168	0.185	0.184	0.185	15,000	2,772	0.1848	1.588	1.442	1.588	1.579	1.588	1,748	1.5860	0.54%
2018-01-12	0	0.184	0.179	0.184	0.182	0.184	380,000	69,880	0.1839	1.579	1.536	1.579	1.562	1.579	44,277	1.5783	0.00%
2018-01-11	0	0.184	0.176	0.186	0.184	0.187	1,155,000	212,700	0.1842	1.579	1.510	1.596	1.579	1.605	134,578	1.5805	0.00%
2018-01-10	0	0.184	0.183	0.184	0.175	0.184	1,469,000	263,627	0.1795	1.579	1.571	1.579	1.502	1.579	171,165	1.5402	0.00%
2018-01-09	0	0.184	0.175	0.184	0.184	0.185	90,000	16,570	0.1841	1.579	1.502	1.579	1.579	1.588	10,487	1.5801	1.66%
2018-01-08	0	0.181	0.181	0.186	0.177	0.181	406,000	72,670	0.1790	1.553	1.553	1.596	1.519	1.553	47,306	1.5362	-2.69%
2018-01-05	0	0.186	0.177	0.189	0.186	0.189	245,000	45,660	0.1864	1.596	1.519	1.622	1.596	1.622	28,547	1.5995	-1.59%
2018-01-04	0	0.189	0.176	0.189	0.180	0.189	110,000	20,674	0.1879	1.622	1.510	1.622	1.545	1.622	12,817	1.6130	2.72%
2018-01-03	0	0.184	0.180	0.184	0.176	0.184	32,000	5,836	0.1824	1.579	1.545	1.579	1.510	1.579	3,729	1.5652	2.22%
2018-01-02	0	0.180	0.184	0.185	0.175	0.185	7,647,000	1,376,058	0.1799	1.545	1.579	1.588	1.502	1.588	891,012	1.5444	-7.22%
2017-12-29	0	0.194	0.175	0.194	0.164	0.195	2,414,000	456,977	0.1893	1.665	1.502	1.665	1.408	1.674	281,274	1.6247	4.86%
2017-12-28	0	0.185	0.170	0.185	0.184	0.185	450,000	82,980	0.1844	1.588	1.459	1.588	1.579	1.588	52,433	1.5826	0.00%
2017-12-27	0	0.185	0.183	0.185	0.163	0.189	5,594,000	990,488	0.1771	1.588	1.571	1.588	1.399	1.622	651,801	1.5196	8.82%
2017-12-22	0	0.170	0.163	0.169	0.162	0.179	1,153,000	196,440	0.1704	1.459	1.399	1.450	1.390	1.536	134,345	1.4622	-5.56%
2017-12-21	0	0.180	0.179	0.180	0.173	0.182	1,144,000	205,382	0.1795	1.545	1.536	1.545	1.485	1.562	133,296	1.5408	-0.55%
2017-12-20	0	0.181	0.181	0.182	0.173	0.182	967,000	172,871	0.1788	1.553	1.553	1.562	1.485	1.562	112,673	1.5343	-0.55%
2017-12-19	0	0.182	0.173	0.182	0.182	0.182	70,000	12,740	0.1820	1.562	1.485	1.562	1.562	1.562	8,156	1.5620	0.00%
2017-12-18	0	0.182	0.175	0.182	0.182	0.182	160,000	29,120	0.1820	1.562	1.502	1.562	1.562	1.562	18,643	1.5620	-1.62%
2017-12-15	0	0.185	0.162	0.185	0.182	0.185	50,000	9,220	0.1844	1.588	1.390	1.588	1.562	1.588	5,826	1.5826	0.00%
2017-12-14	0	0.185	0.169	0.185	0.180	0.186	24,000	4,450	0.1854	1.588	1.450	1.588	1.545	1.596	2,796	1.5913	0.54%
2017-12-13	0	0.184	0.172	0.185	0.171	0.185	128,000	23,467	0.1833	1.579	1.476	1.588	1.468	1.588	14,914	1.5735	-0.54%
2017-12-12	0	0.185	0.164	0.185	0.184	0.185	131,000	24,133	0.1842	1.588	1.408	1.588	1.579	1.588	15,264	1.5811	0.00%
2017-12-11	0	0.185	0.172	0.185	0.185	0.185	1,000	185	0.1850	1.588	1.476	1.588	1.588	1.588	117	1.5877	-0.54%
2017-12-08	0	0.186	0.173	0.186	0.185	0.187	33,000	6,136	0.1859	1.596	1.485	1.596	1.588	1.605	3,845	1.5958	-0.53%
2017-12-07	0	0.187	0.174	0.187	0.185	0.189	119,000	22,440	0.1886	1.605	1.493	1.605	1.588	1.622	13,866	1.6184	0.54%
2017-12-06	0	0.186	0.174	0.189	0.178	0.191	356,000	64,499	0.1812	1.596	1.493	1.622	1.528	1.639	41,480	1.5549	2.20%
2017-12-05	0	0.182	0.182	0.185	0.168	0.185	615,150	105,634	0.1717	1.562	1.562	1.588	1.442	1.588	71,676	1.4738	-1.62%
2017-12-04	0	0.185	0.182	0.185	0.168	0.185	41,000	7,408	0.1807	1.588	1.562	1.588	1.442	1.588	4,777	1.5507	0.00%
2017-12-01	0	0.185	0.182	0.185	0.182	0.187	291,000	53,817	0.1849	1.588	1.562	1.588	1.562	1.605	33,907	1.5872	2.78%
2017-11-30	0	0.180	0.179	0.180	0.171	0.180	206,000	36,867	0.1790	1.545	1.536	1.545	1.468	1.545	24,003	1.5360	0.00%
2017-11-29	0	0.180	0.179	0.180	0.160	0.191	6,391,000	1,132,209	0.1772	1.545	1.536	1.545	1.373	1.639	744,666	1.5204	1.12%
2017-11-28	0	0.178	0.174	0.178	0.178	0.180	690,000	124,136	0.1799	1.528	1.493	1.528	1.528	1.545	80,397	1.5440	-5.82%
2017-11-27	0	0.189	0.182	0.189	0.182	0.190	150,000	28,240	0.1883	1.622	1.562	1.622	1.562	1.631	17,478	1.6158	-0.53%
2017-11-24	0	0.190	0.185	0.190	0.183	0.190	268,000	50,237	0.1875	1.631	1.588	1.631	1.571	1.631	31,227	1.6088	0.00%
2017-11-23	0	0.190	0.183	0.190	0.181	0.191	262,000	49,037	0.1872	1.631	1.571	1.631	1.553	1.639	30,528	1.6063	1.06%
2017-11-22	0	0.188	0.188	0.193	0.188	0.200	518,000	99,018	0.1912	1.613	1.613	1.656	1.613	1.716	60,356	1.6406	-6.00%
2017-11-21	0	0.200	0.199	0.200	0.191	0.200	21,000	4,191	0.1996	1.716	1.708	1.716	1.639	1.716	2,447	1.7128	0.00%
2017-11-20	0	0.200	0.196	0.200	0.203	0.203	10,000	2,030	0.2030	1.716	1.682	1.716	1.742	1.742	1,165	1.7422	-1.48%
2017-11-17	0	0.203	0.202	0.203	0.188	0.203	2,587,000	501,170	0.1937	1.742	1.734	1.742	1.613	1.742	301,432	1.6626	1.50%
2017-11-16	0	0.200	0.193	0.200	0.192	0.200	4,358,000	861,081	0.1976	1.716	1.656	1.716	1.648	1.716	507,785	1.6958	-1.96%
2017-11-15	0	0.204	0.196	0.204	0.200	0.204	728,000	145,700	0.2001	1.751	1.682	1.751	1.716	1.751	84,825	1.7177	0.99%
2017-11-14	0	0.202	0.202	0.204	0.202	0.204	112,000	22,648	0.2022	1.734	1.734	1.751	1.734	1.751	13,050	1.7355	-0.98%
2017-11-13	0	0.204	0.203	0.204	0.199	0.206	1,629,000	326,864	0.2007	1.751	1.742	1.751	1.708	1.768	189,808	1.7221	-0.97%
2017-11-10	0	0.206	0.205	0.213	0.205	0.221	721,000	148,753	0.2063	1.768	1.759	1.828	1.759	1.897	84,009	1.7707	-2.83%
2017-11-09	0	0.212	0.212	0.222	0.206	0.210	1,348,000	279,818	0.2076	1.819	1.819	1.905	1.768	1.802	157,066	1.7815	0.95%
2017-11-08	0	0.210	0.210	0.212	0.208	0.220	951,000	198,498	0.2087	1.802	1.802	1.819	1.785	1.888	110,808	1.7914	1.45%
2017-11-07	0	0.207	0.207	0.219	0.206	0.214	920,150	194,693	0.2116	1.777	1.777	1.880	1.768	1.837	107,214	1.8159	-3.27%
2017-11-06	0	0.214	0.214	0.220	0.210	0.220	350,000	74,152	0.2119	1.837	1.837	1.888	1.802	1.888	40,781	1.8183	-3.17%
2017-11-03	0	0.221	0.215	0.221	0.220	0.236	345,000	76,414	0.2215	1.897	1.845	1.897	1.888	2.025	40,199	1.9009	2.31%
2017-11-02	0	0.216	0.209	0.220	0.210	0.216	381,000	81,610	0.2142	1.854	1.794	1.888	1.802	1.854	44,393	1.8383	0.93%
2017-11-01	0	0.214	0.213	0.214	0.205	0.219	392,000	83,523	0.2131	1.837	1.828	1.837	1.759	1.880	45,675	1.8286	1.90%
2017-10-31	0	0.210	0.206	0.210	0.206	0.214	668,000	139,170	0.2083	1.802	1.768	1.802	1.768	1.837	77,834	1.7880	-4.55%
2017-10-30	0	0.220	0.215	0.220	0.215	0.222	180,000	38,852	0.2158	1.888	1.845	1.888	1.845	1.905	20,973	1.8525	0.92%
2017-10-27	0	0.218	0.215	0.218	0.211	0.220	259,000	55,300	0.2135	1.871	1.845	1.871	1.811	1.888	30,178	1.8325	-0.91%
2017-10-26	0	0.220	0.220	0.221	0.214	0.220	1,168,000	251,599	0.2154	1.888	1.888	1.897	1.837	1.888	136,093	1.8487	-0.45%
2017-10-25	0	0.221	0.219	0.222	0.214	0.226	49,000	10,713	0.2186	1.897	1.880	1.905	1.837	1.940	5,709	1.8764	-0.45%
2017-10-24	0	0.222	0.214	0.225	0.213	0.227	111,000	24,147	0.2175	1.905	1.837	1.931	1.828	1.948	12,933	1.8670	1.37%
2017-10-23	0	0.219	0.219	0.220	0.210	0.230	3,628,000	776,646	0.2141	1.880	1.880	1.888	1.802	1.974	422,727	1.8372	-5.60%
2017-10-20	0	0.232	0.217	0.232	0.212	0.233	1,570,000	349,236	0.2224	1.991	1.862	1.991	1.819	2.000	182,933	1.9091	5.45%
2017-10-19	0	0.220	0.220	0.229	0.203	0.216	4,298,000	899,382	0.2093	1.888	1.888	1.965	1.742	1.854	500,794	1.7959	2.33%
2017-10-18	0	0.215	0.206	0.220	0.204	0.220	1,576,000	329,043	0.2088	1.845	1.768	1.888	1.751	1.888	183,632	1.7919	0.00%
2017-10-17	0	0.215	0.214	0.215	0.199	0.215	1,710,000	353,365	0.2066	1.845	1.837	1.845	1.708	1.845	199,246	1.7735	0.94%
2017-10-16	0	0.213	0.213	0.217	0.210	0.240	1,656,000	354,338	0.2140	1.828	1.828	1.862	1.802	2.060	192,954	1.8364	-11.25%
2017-10-13	0	0.240	0.210	0.240	0.209	0.242	245,000	52,308	0.2135	2.060	1.802	2.060	1.794	2.077	28,547	1.8324	20.00%
2017-10-12	0	0.200	0.192	0.200	0.192	0.200	790,000	155,168	0.1964	1.716	1.648	1.716	1.648	1.716	92,049	1.6857	0.00%
2017-10-11	0	0.200	0.198	0.200	0.200	0.200	10,000	2,000	0.2000	1.716	1.699	1.716	1.716	1.716	1,165	1.7165	0.00%
2017-10-10	0	0.200	0.205	0.206	0.191	0.205	575,000	113,337	0.1971	1.716	1.759	1.768	1.639	1.759	66,998	1.6917	-0.50%
2017-10-09	0	0.201	0.200	0.201	0.185	0.202	3,863,000	736,996	0.1908	1.725	1.716	1.725	1.588	1.734	450,108	1.6374	0.50%
2017-10-06	0	0.200	0.187	0.200	0.200	0.200	12,000	2,400	0.2000	1.716	1.605	1.716	1.716	1.716	1,398	1.7165	0.00%
2017-10-04	0	0.200	0.198	0.200	0.195	0.200	346,000	68,538	0.1981	1.716	1.699	1.716	1.674	1.716	40,315	1.7001	0.00%
2017-10-03	0	0.200	0.195	0.200	0.187	0.203	312,000	60,095	0.1926	1.716	1.674	1.716	1.605	1.742	36,354	1.6531	-1.96%
2017-09-29	0	0.204	0.200	0.205	0.186	0.204	3,823,000	725,409	0.1897	1.751	1.716	1.759	1.596	1.751	445,448	1.6285	7.37%
2017-09-28	0	0.190	0.186	0.190	0.186	0.190	115,025	21,602	0.1878	1.631	1.596	1.631	1.596	1.631	13,402	1.6118	0.00%
2017-09-27	0	0.190	0.187	0.190	0.190	0.190	10,000	1,900	0.1900	1.631	1.605	1.631	1.631	1.631	1,165	1.6307	0.00%
2017-09-26	0	0.190	0.186	0.190	0.177	0.190	865,000	160,316	0.1853	1.631	1.596	1.631	1.519	1.631	100,788	1.5906	0.00%
2017-09-25	0	0.190	0.186	0.190	0.189	0.190	75,150	14,215	0.1892	1.631	1.596	1.631	1.622	1.631	8,756	1.6234	0.00%
2017-09-22	0	0.190	0.186	0.190	0.186	0.192	676,000	126,063	0.1865	1.631	1.596	1.631	1.596	1.648	78,766	1.6005	1.06%
2017-09-21	0	0.188	0.186	0.188	0.186	0.190	710,000	132,554	0.1867	1.613	1.596	1.613	1.596	1.631	82,728	1.6023	-1.05%
2017-09-20	0	0.190	0.186	0.190	0.186	0.193	505,000	94,280	0.1867	1.631	1.596	1.631	1.596	1.656	58,842	1.6023	-1.04%
2017-09-19	0	0.192	0.188	0.192	0.193	0.194	12,000	2,326	0.1938	1.648	1.613	1.648	1.656	1.665	1,398	1.6636	-1.54%
2017-09-18	0	0.195	0.188	0.195	0.186	0.196	111,000	20,756	0.1870	1.674	1.613	1.674	1.596	1.682	12,933	1.6048	-0.51%
2017-09-15	0	0.196	0.184	0.197	0.175	0.199	3,606,000	657,247	0.1823	1.682	1.579	1.691	1.502	1.708	420,163	1.5643	-0.51%
2017-09-14	0	0.197	0.185	0.198	0.190	0.199	14,000	2,757	0.1969	1.691	1.588	1.699	1.631	1.708	1,631	1.6901	0.00%
2017-09-13	0	0.197	0.190	0.197	0.186	0.199	171,000	33,286	0.1947	1.691	1.631	1.691	1.596	1.708	19,925	1.6706	1.03%
2017-09-12	0	0.195	0.187	0.195	0.186	0.207	148,000	29,416	0.1988	1.674	1.605	1.674	1.596	1.777	17,245	1.7058	4.84%
2017-09-11	0	0.186	0.183	0.190	0.185	0.190	199,000	36,896	0.1854	1.596	1.571	1.631	1.588	1.631	23,187	1.5912	-2.62%
2017-09-08	0	0.191	0.189	0.192	0.183	0.191	872,000	161,716	0.1855	1.639	1.622	1.648	1.571	1.639	101,604	1.5916	-2.05%
2017-09-07	0	0.195	0.194	0.195	0.186	0.200	121,000	23,779	0.1965	1.674	1.665	1.674	1.596	1.716	14,099	1.6866	2.63%
2017-09-06	0	0.190	0.183	0.190	0.191	0.191	1,000	191	0.1910	1.631	1.571	1.631	1.639	1.639	117	1.6392	-0.52%
2017-09-05	0	0.191	0.191	0.196	0.185	0.191	516,000	96,144	0.1863	1.639	1.639	1.682	1.588	1.639	60,123	1.5991	3.24%
2017-09-04	0	0.185	0.170	0.185	0.183	0.187	294,000	53,868	0.1832	1.588	1.459	1.588	1.571	1.605	34,256	1.5725	-1.60%
2017-09-01	0	0.188	0.184	0.188	0.183	0.188	179,000	33,237	0.1857	1.613	1.579	1.613	1.571	1.613	20,857	1.5936	0.00%
2017-08-31	0	0.188	0.183	0.188	0.176	0.189	498,000	90,514	0.1818	1.613	1.571	1.613	1.510	1.622	58,026	1.5599	-0.53%
2017-08-30	0	0.189	0.187	0.189	0.183	0.189	4,262,000	789,761	0.1853	1.622	1.605	1.622	1.571	1.622	496,599	1.5903	0.00%
2017-08-29	0	0.189	0.186	0.189	0.189	0.189	12,000	2,268	0.1890	1.622	1.596	1.622	1.622	1.622	1,398	1.6221	0.53%
2017-08-28	0	0.188	0.186	0.188	0.176	0.189	1,518,000	282,406	0.1860	1.613	1.596	1.613	1.510	1.622	176,874	1.5966	-0.53%
2017-08-25	0	0.189	0.186	0.189	0.186	0.189	22,000	4,098	0.1863	1.622	1.596	1.622	1.596	1.622	2,563	1.5987	0.00%
2017-08-24	0	0.189	0.186	0.189	0.186	0.190	482,000	89,698	0.1861	1.622	1.596	1.622	1.596	1.631	56,162	1.5971	0.00%
2017-08-22	0	0.189	0.187	0.189	0.187	0.191	13,545,000	2,557,845	0.1888	1.622	1.605	1.622	1.605	1.639	1,578,234	1.6207	-1.05%
2017-08-21	0	0.191	0.188	0.191	0.187	0.191	41,000	7,747	0.1890	1.639	1.613	1.639	1.605	1.639	4,777	1.6217	0.53%
2017-08-18	0	0.190	0.187	0.190	0.186	0.190	1,003,000	186,570	0.1860	1.631	1.605	1.631	1.596	1.631	116,867	1.5964	1.60%
2017-08-17	0	0.187	0.187	0.191	0.185	0.191	3,170,000	590,194	0.1862	1.605	1.605	1.639	1.588	1.639	369,362	1.5979	-2.09%
2017-08-16	0	0.191	0.187	0.192	0.168	0.194	205,000	37,629	0.1836	1.639	1.605	1.648	1.442	1.665	23,886	1.5753	-1.04%
2017-08-15	0	0.193	0.186	0.193	0.193	0.194	35,000	6,765	0.1933	1.656	1.596	1.656	1.656	1.665	4,078	1.6589	0.00%
2017-08-14	0	0.193	0.186	0.194	0.186	0.195	18,000	3,468	0.1927	1.656	1.596	1.665	1.596	1.674	2,097	1.6535	3.76%
2017-08-11	0	0.186	0.186	0.194	0.186	0.196	1,652,000	308,523	0.1868	1.596	1.596	1.665	1.596	1.682	192,488	1.6028	-3.63%
2017-08-10	0	0.193	0.190	0.193	0.190	0.193	564,000	107,530	0.1907	1.656	1.631	1.656	1.631	1.656	65,716	1.6363	1.58%
2017-08-09	0	0.190	0.190	0.191	0.190	0.191	489,000	92,914	0.1900	1.631	1.631	1.639	1.631	1.639	56,977	1.6307	0.00%
2017-08-08	0	0.190	0.190	0.191	0.190	0.191	902,000	171,382	0.1900	1.631	1.631	1.639	1.631	1.639	105,099	1.6307	0.00%
2017-08-07	0	0.190	0.190	0.192	0.189	0.192	367,000	69,827	0.1903	1.631	1.631	1.648	1.622	1.648	42,762	1.6329	0.00%
2017-08-04	0	0.190	0.190	0.192	0.190	0.190	140,000	26,600	0.1900	1.631	1.631	1.648	1.631	1.631	16,313	1.6307	-1.55%
2017-08-03	0	0.193	0.192	0.193	0.180	0.193	581,000	109,656	0.1887	1.656	1.648	1.656	1.545	1.656	67,697	1.6198	2.12%
2017-08-02	0	0.189	0.186	0.189	0.186	0.191	21,000	3,934	0.1873	1.622	1.596	1.622	1.596	1.639	2,447	1.6078	0.00%
2017-08-01	0	0.189	0.186	0.189	0.190	0.190	92,000	17,480	0.1900	1.622	1.596	1.622	1.631	1.631	10,720	1.6307	-1.05%
2017-07-31	0	0.191	0.187	0.191	0.186	0.191	51,000	9,636	0.1889	1.639	1.605	1.639	1.596	1.639	5,942	1.6216	0.00%
2017-07-28	0	0.191	0.187	0.191	0.185	0.191	335,000	62,040	0.1852	1.639	1.605	1.639	1.588	1.639	39,033	1.5894	0.00%
2017-07-27	0	0.191	0.185	0.191	0.185	0.192	1,171,000	216,824	0.1852	1.639	1.588	1.639	1.588	1.648	136,442	1.5891	-0.52%
2017-07-26	0	0.192	0.186	0.192	0.192	0.192	12,000	2,304	0.1920	1.648	1.596	1.648	1.648	1.648	1,398	1.6478	0.00%
2017-07-25	0	0.192	0.187	0.192	0.190	0.192	6,122,000	1,169,224	0.1910	1.648	1.605	1.648	1.631	1.648	713,322	1.6391	0.00%
2017-07-24	0	0.192	0.187	0.192	0.187	0.192	30,000	5,694	0.1898	1.648	1.605	1.648	1.605	1.648	3,496	1.6289	0.00%
2017-07-21	0	0.192	0.192	0.193	0.187	0.193	566,685	108,346	0.1912	1.648	1.648	1.656	1.605	1.656	66,029	1.6409	-0.52%
2017-07-20	0	0.193	0.186	0.193	0.193	0.193	5,000	965	0.1930	1.656	1.596	1.656	1.656	1.656	583	1.6564	1.58%
2017-07-19	0	0.190	0.188	0.193	0.190	0.193	51,000	9,723	0.1906	1.631	1.613	1.656	1.631	1.656	5,942	1.6362	-1.55%
2017-07-18	0	0.193	0.187	0.193	0.188	0.195	152,000	28,994	0.1908	1.656	1.605	1.656	1.613	1.674	17,711	1.6371	-1.53%
2017-07-17	0	0.196	0.187	0.199	0.186	0.196	10,302,000	2,012,528	0.1954	1.682	1.605	1.708	1.596	1.682	1,200,367	1.6766	2.08%
2017-07-14	0	0.192	0.187	0.192	0.186	0.192	421,000	79,581	0.1890	1.648	1.605	1.648	1.596	1.648	49,054	1.6223	-0.52%
2017-07-13	0	0.193	0.186	0.193	0.185	0.193	1,467,000	272,752	0.1859	1.656	1.596	1.656	1.588	1.656	170,932	1.5957	1.05%
2017-07-12	0	0.191	0.186	0.191	0.186	0.191	86,000	16,066	0.1868	1.639	1.596	1.639	1.596	1.639	10,021	1.6033	0.00%
2017-07-11	0	0.191	0.186	0.191	0.186	0.191	162,800	30,937	0.1900	1.639	1.596	1.639	1.596	1.639	18,969	1.6309	0.00%
2017-07-10	0	0.191	0.186	0.191	0.191	0.191	12,000	2,292	0.1910	1.639	1.596	1.639	1.639	1.639	1,398	1.6392	0.00%
2017-07-07	0	0.191	0.186	0.191	0.185	0.193	322,000	60,344	0.1874	1.639	1.596	1.639	1.588	1.656	37,519	1.6084	-1.04%
2017-07-06	0	0.193	0.187	0.193	0.187	0.193	627,000	117,393	0.1872	1.656	1.605	1.656	1.605	1.656	73,057	1.6069	1.58%
2017-07-05	0	0.190	0.186	0.190	0.185	0.190	1,561,000	289,893	0.1857	1.631	1.596	1.631	1.588	1.631	181,884	1.5938	-1.04%
2017-07-04	0	0.192	0.190	0.192	0.190	0.194	300,000	57,339	0.1911	1.648	1.631	1.648	1.631	1.665	34,955	1.6403	0.52%
2017-07-03	0	0.191	0.187	0.191	0.187	0.192	144,000	26,973	0.1873	1.639	1.605	1.639	1.605	1.648	16,779	1.6076	2.14%
2017-06-30	0	0.187	0.187	0.190	0.187	0.195	106,000	19,845	0.1872	1.605	1.605	1.631	1.605	1.674	12,351	1.6068	-2.09%
2017-06-29	0	0.191	0.188	0.191	0.188	0.192	26,000	4,892	0.1882	1.639	1.613	1.639	1.613	1.648	3,029	1.6148	0.00%
2017-06-28	0	0.191	0.186	0.192	0.186	0.192	67,000	12,704	0.1896	1.639	1.596	1.648	1.596	1.648	7,807	1.6273	0.53%
2017-06-27	0	0.190	0.195	0.198	0.185	0.195	1,365,000	255,339	0.1871	1.631	1.674	1.699	1.588	1.674	159,047	1.6054	0.00%
2017-06-26	0	0.190	0.186	0.191	0.190	0.191	110,000	20,933	0.1903	1.631	1.596	1.639	1.631	1.639	12,817	1.6332	-0.52%
2017-06-23	0	0.191	0.185	0.191	0.165	0.191	301,000	54,961	0.1826	1.639	1.588	1.639	1.416	1.639	35,072	1.5671	0.00%
2017-06-22	0	0.191	0.187	0.192	0.186	0.192	42,000	7,924	0.1887	1.639	1.605	1.648	1.596	1.648	4,894	1.6192	-0.52%
2017-06-21	0	0.192	0.185	0.192	0.189	0.192	274,000	52,008	0.1898	1.648	1.588	1.648	1.622	1.648	31,926	1.6290	0.52%
2017-06-20	0	0.191	0.186	0.192	0.167	0.192	1,046,000	196,297	0.1877	1.639	1.596	1.648	1.433	1.648	121,878	1.6106	-0.52%
2017-06-19	0	0.192	0.186	0.192	0.185	0.193	572,000	106,326	0.1859	1.648	1.596	1.648	1.588	1.656	66,648	1.5953	0.00%
2017-06-16	0	0.192	0.186	0.192	0.193	0.193	1,000	193	0.1930	1.648	1.596	1.648	1.656	1.656	117	1.6564	-0.52%
2017-06-15	0	0.193	0.188	0.193	0.187	0.193	369,000	69,618	0.1887	1.656	1.613	1.656	1.605	1.656	42,995	1.6192	1.05%
2017-06-14	0	0.191	0.187	0.191	0.187	0.191	9,000	1,691	0.1879	1.639	1.605	1.639	1.605	1.639	1,049	1.6125	0.00%
2017-06-13	0	0.191	0.187	0.191	0.191	0.191	3,000	573	0.1910	1.639	1.605	1.639	1.639	1.639	350	1.6392	0.00%
2017-06-12	0	0.191	0.187	0.191	0.185	0.191	153,000	28,317	0.1851	1.639	1.605	1.639	1.588	1.639	17,827	1.5884	-0.52%
2017-06-09	0	0.192	0.185	0.192	0.185	0.192	884,000	163,731	0.1852	1.648	1.588	1.648	1.588	1.648	103,002	1.5896	0.00%
2017-06-08	0	0.192	0.186	0.192	0.192	0.192	3,000	576	0.1920	1.648	1.596	1.648	1.648	1.648	350	1.6478	2.67%
2017-06-07	0	0.187	0.187	0.192	0.187	0.194	240,000	45,292	0.1887	1.605	1.605	1.648	1.605	1.665	27,964	1.6196	-3.11%
2017-06-06	0	0.193	0.189	0.193	0.193	0.197	1,086,000	211,321	0.1946	1.656	1.622	1.656	1.656	1.691	126,538	1.6700	1.05%
2017-06-05	0	0.191	0.189	0.191	0.189	0.193	23,000	4,353	0.1893	1.639	1.622	1.639	1.622	1.656	2,680	1.6243	-1.55%
2017-06-02	0	0.194	0.188	0.194	0.188	0.194	18,093	3,448	0.1906	1.665	1.613	1.665	1.613	1.665	2,108	1.6356	0.00%
2017-06-01	0	0.194	0.188	0.194	0.188	0.194	1,115,000	211,784	0.1899	1.665	1.613	1.665	1.613	1.665	129,917	1.6301	0.52%
2017-05-31	0	0.193	0.188	0.194	0.186	0.193	261,000	50,338	0.1929	1.656	1.613	1.665	1.596	1.656	30,411	1.6552	0.00%
2017-05-29	0	0.193	0.186	0.193	0.192	0.194	511,000	99,116	0.1940	1.656	1.596	1.656	1.648	1.665	59,541	1.6647	2.12%
2017-05-26	0	0.189	0.185	0.189	0.185	0.192	269,000	50,495	0.1877	1.622	1.588	1.622	1.588	1.648	31,343	1.6110	0.00%
2017-05-25	0	0.189	0.184	0.189	0.188	0.194	2,122,000	402,588	0.1897	1.622	1.579	1.622	1.613	1.665	247,251	1.6283	-0.53%
2017-05-24	0	0.190	0.188	0.190	0.188	0.190	2,388,100	448,976	0.1880	1.631	1.613	1.631	1.613	1.631	278,256	1.6135	-0.52%
2017-05-23	0	0.191	0.188	0.191	0.190	0.193	1,074,000	205,857	0.1917	1.639	1.613	1.639	1.631	1.656	125,140	1.6450	0.00%
2017-05-22	0	0.191	0.190	0.191	0.191	0.193	65,000	12,438	0.1914	1.639	1.631	1.639	1.639	1.656	7,574	1.6423	-1.04%
2017-05-19	0	0.193	0.191	0.193	0.190	0.193	83,000	15,826	0.1907	1.656	1.639	1.656	1.631	1.656	9,671	1.6364	0.00%
2017-05-18	0	0.193	0.190	0.193	0.190	0.193	1,219,000	231,932	0.1903	1.656	1.631	1.656	1.631	1.656	142,035	1.6329	1.05%
2017-05-17	0	0.191	0.188	0.192	0.187	0.192	4,280,800	811,407	0.1895	1.639	1.613	1.648	1.605	1.648	498,790	1.6268	-0.52%
2017-05-16	0	0.192	0.190	0.192	0.190	0.194	2,313,000	440,157	0.1903	1.648	1.631	1.648	1.631	1.665	269,506	1.6332	1.05%
2017-05-15	0	0.190	0.190	0.192	0.190	0.192	2,548,100	484,630	0.1902	1.631	1.631	1.648	1.631	1.648	296,899	1.6323	-1.04%
2017-05-12	0	0.192	0.190	0.192	0.190	0.192	3,219,000	611,929	0.1901	1.648	1.631	1.648	1.631	1.648	375,071	1.6315	0.00%
2017-05-11	0	0.192	0.190	0.192	0.190	0.193	3,692,000	702,872	0.1904	1.648	1.631	1.648	1.631	1.656	430,184	1.6339	0.52%
2017-05-10	0	0.191	0.190	0.191	0.190	0.192	3,010,000	573,769	0.1906	1.639	1.631	1.639	1.631	1.648	350,719	1.6360	0.00%
2017-05-09	0	0.191	0.192	0.193	0.190	0.192	4,255,000	811,240	0.1907	1.639	1.648	1.656	1.631	1.648	495,783	1.6363	-0.52%
2017-05-08	0	0.192	0.190	0.192	0.190	0.193	3,176,000	609,376	0.1919	1.648	1.631	1.648	1.631	1.656	370,061	1.6467	-0.52%
2017-05-05	0	0.193	0.196	0.197	0.192	0.195	7,418,000	1,435,018	0.1935	1.656	1.682	1.691	1.648	1.674	864,329	1.6603	-0.52%
2017-05-04	0	0.194	0.192	0.194	0.190	0.195	7,336,000	1,413,580	0.1927	1.665	1.648	1.665	1.631	1.674	854,775	1.6537	0.52%
2017-05-02	0	0.193	0.192	0.197	0.192	0.197	8,863,000	1,713,172	0.1933	1.656	1.648	1.691	1.648	1.691	1,032,698	1.6589	-1.53%
2017-04-28	0	0.196	0.196	0.198	0.192	0.196	6,498,000	1,255,286	0.1932	1.682	1.682	1.699	1.648	1.682	757,133	1.6579	0.00%
2017-04-27	0	0.196	0.196	0.197	0.190	0.196	19,678,000	3,775,945	0.1919	1.682	1.682	1.691	1.631	1.682	2,292,838	1.6468	0.51%
2017-04-26	0	0.195	0.193	0.195	0.192	0.196	7,741,000	1,493,638	0.1930	1.674	1.656	1.674	1.648	1.682	901,965	1.6560	-2.01%
2017-04-25	0	0.199	0.199	0.200	0.192	0.199	4,354,000	843,614	0.1938	1.708	1.708	1.716	1.648	1.708	507,319	1.6629	1.02%
2017-04-24	0	0.197	0.193	0.197	0.190	0.198	7,960,000	1,535,274	0.1929	1.691	1.656	1.691	1.631	1.699	927,482	1.6553	-1.50%
2017-04-21	0	0.200	0.199	0.200	0.196	0.200	695,000	137,556	0.1979	1.716	1.708	1.716	1.682	1.716	80,980	1.6986	1.01%
2017-04-20	0	0.198	0.197	0.198	0.195	0.198	420,000	82,405	0.1962	1.699	1.691	1.699	1.674	1.699	48,938	1.6839	1.54%
2017-04-19	0	0.195	0.195	0.197	0.195	0.198	85,000	16,815	0.1978	1.674	1.674	1.691	1.674	1.699	9,904	1.6978	-2.50%
2017-04-18	0	0.200	0.197	0.200	0.197	0.210	2,201,000	437,192	0.1986	1.716	1.691	1.716	1.691	1.802	256,456	1.7047	-0.50%
2017-04-13	0	0.201	0.201	0.204	0.197	0.204	107,000	21,386	0.1999	1.725	1.725	1.751	1.691	1.751	12,467	1.7154	0.50%
2017-04-12	0	0.200	0.197	0.203	0.197	0.202	1,189,000	235,598	0.1981	1.716	1.691	1.742	1.691	1.734	138,540	1.7006	0.00%
2017-04-11	0	0.200	0.200	0.201	0.200	0.204	417,000	83,418	0.2000	1.716	1.716	1.725	1.716	1.751	48,588	1.7168	0.00%
2017-04-10	0	0.200	0.198	0.204	0.197	0.200	736,000	147,167	0.2000	1.716	1.699	1.751	1.691	1.716	85,757	1.7161	0.00%
2017-04-07	0	0.200	0.200	0.204	0.197	0.199	1,635,000	323,991	0.1982	1.716	1.716	1.751	1.691	1.708	190,507	1.7007	0.50%
2017-04-06	0	0.199	0.199	0.204	0.199	0.203	636,000	127,194	0.2000	1.708	1.708	1.751	1.708	1.742	74,105	1.7164	-1.00%
2017-04-05	0	0.201	0.201	0.203	0.198	0.203	1,510,000	301,944	0.2000	1.725	1.725	1.742	1.699	1.742	175,942	1.7162	0.00%
2017-04-03	0	0.201	0.197	0.201	0.196	0.203	1,810,000	360,652	0.1993	1.725	1.691	1.725	1.682	1.742	210,897	1.7101	1.52%
2017-03-31	0	0.198	0.198	0.205	0.198	0.207	896,000	179,232	0.2000	1.699	1.699	1.759	1.699	1.777	104,400	1.7168	-3.88%
2017-03-30	0	0.206	0.198	0.206	0.198	0.222	5,396,000	1,084,923	0.2011	1.768	1.699	1.768	1.699	1.905	628,730	1.7256	0.49%
2017-03-29	0	0.205	0.204	0.205	0.205	0.208	835,000	171,450	0.2053	1.759	1.751	1.759	1.759	1.785	97,292	1.7622	0.00%
2017-03-28	0	0.205	0.203	0.205	0.200	0.210	3,151,200	648,428	0.2058	1.759	1.742	1.759	1.716	1.802	367,171	1.7660	2.50%
2017-03-27	0	0.200	0.199	0.200	0.196	0.200	1,115,000	222,295	0.1994	1.716	1.708	1.716	1.682	1.716	129,917	1.7110	0.50%
2017-03-24	0	0.199	0.196	0.200	0.195	0.200	9,747,000	1,928,441	0.1978	1.708	1.682	1.716	1.674	1.716	1,135,700	1.6980	-1.49%
2017-03-23	0	0.202	0.200	0.202	0.200	0.202	960,000	192,268	0.2003	1.734	1.716	1.734	1.716	1.734	111,857	1.7189	0.00%
2017-03-22	0	0.202	0.200	0.202	0.196	0.202	1,233,000	245,149	0.1988	1.734	1.716	1.734	1.682	1.734	143,667	1.7064	1.00%
2017-03-21	0	0.200	0.200	0.201	0.195	0.202	2,656,000	525,299	0.1978	1.716	1.716	1.725	1.674	1.734	309,471	1.6974	0.00%
2017-03-20	0	0.200	0.200	0.202	0.195	0.205	1,089,000	216,911	0.1992	1.716	1.716	1.734	1.674	1.759	126,888	1.7095	-0.99%
2017-03-17	0	0.202	0.200	0.202	0.197	0.203	789,000	158,103	0.2004	1.734	1.716	1.734	1.691	1.742	91,933	1.7198	1.00%
2017-03-16	0	0.200	0.200	0.202	0.192	0.204	3,301,000	651,528	0.1974	1.716	1.716	1.734	1.648	1.751	384,625	1.6939	-0.50%
2017-03-15	0	0.201	0.201	0.202	0.192	0.203	2,636,000	524,861	0.1991	1.725	1.725	1.734	1.648	1.742	307,141	1.7089	0.50%
2017-03-14	0	0.200	0.195	0.200	0.199	0.200	750,000	149,840	0.1998	1.716	1.674	1.716	1.708	1.716	87,388	1.7146	1.01%
2017-03-13	0	0.198	0.195	0.198	0.198	0.200	686,000	136,435	0.1989	1.699	1.674	1.699	1.699	1.716	79,931	1.7069	-1.00%
2017-03-10	0	0.200	0.194	0.200	0.195	0.205	564,000	113,686	0.2016	1.716	1.665	1.716	1.674	1.759	65,716	1.7300	0.00%
2017-03-09	0	0.200	0.196	0.200	0.198	0.201	815,000	163,315	0.2004	1.716	1.682	1.716	1.699	1.725	94,962	1.7198	2.04%
2017-03-08	0	0.196	0.196	0.203	0.192	0.207	26,013,000	5,026,648	0.1932	1.682	1.682	1.742	1.648	1.777	3,030,979	1.6584	-3.45%
2017-03-07	0	0.203	0.197	0.203	0.197	0.203	670,000	133,556	0.1993	1.742	1.691	1.742	1.691	1.742	78,067	1.7108	3.05%
2017-03-06	0	0.197	0.197	0.203	0.195	0.203	950,000	188,346	0.1983	1.691	1.691	1.742	1.674	1.742	110,692	1.7015	-2.48%
2017-03-03	0	0.202	0.197	0.203	0.195	0.202	954,000	190,284	0.1995	1.734	1.691	1.742	1.674	1.734	111,158	1.7118	2.54%
2017-03-02	0	0.197	0.200	0.203	0.193	0.205	1,160,000	229,105	0.1975	1.691	1.716	1.742	1.656	1.759	135,161	1.6951	-1.50%
2017-03-01	0	0.200	0.198	0.200	0.200	0.200	594,000	118,300	0.1992	1.716	1.699	1.716	1.716	1.716	69,212	1.7093	0.00%
2017-02-28	0	0.200	0.198	0.200	0.197	0.200	950,000	188,279	0.1982	1.716	1.699	1.716	1.691	1.716	110,692	1.7009	1.52%
2017-02-27	0	0.197	0.196	0.198	0.197	0.200	193,000	38,210	0.1980	1.691	1.682	1.699	1.691	1.716	22,488	1.6991	0.51%
2017-02-24	0	0.196	0.194	0.196	0.192	0.198	10,453,000	2,025,945	0.1938	1.682	1.665	1.682	1.648	1.699	1,217,961	1.6634	1.03%
2017-02-23	0	0.194	0.193	0.194	0.194	0.199	1,937,000	376,956	0.1946	1.665	1.656	1.665	1.665	1.708	225,695	1.6702	-1.02%
2017-02-22	0	0.196	0.194	0.195	0.194	0.196	211,000	41,064	0.1946	1.682	1.665	1.674	1.665	1.682	24,585	1.6703	-1.51%
2017-02-21	0	0.199	0.194	0.199	0.193	0.200	4,674,000	908,838	0.1944	1.708	1.665	1.708	1.656	1.716	544,604	1.6688	-0.50%
2017-02-20	0	0.200	0.198	0.200	0.196	0.200	114,000	22,547	0.1978	1.716	1.699	1.716	1.682	1.716	13,283	1.6974	2.56%
2017-02-17	0	0.195	0.195	0.200	0.195	0.198	5,100,000	997,090	0.1955	1.674	1.674	1.716	1.674	1.699	594,241	1.6779	-1.52%
2017-02-16	0	0.198	0.198	0.200	0.195	0.198	180,000	35,470	0.1971	1.699	1.699	1.716	1.674	1.699	20,973	1.6912	0.51%
2017-02-15	0	0.197	0.197	0.200	0.197	0.202	155,000	30,785	0.1986	1.691	1.691	1.716	1.691	1.734	18,060	1.7046	-0.51%
2017-02-14	0	0.198	0.198	0.200	0.196	0.202	210,000	41,420	0.1972	1.699	1.699	1.716	1.682	1.734	24,469	1.6928	0.00%
2017-02-13	0	0.198	0.198	0.202	0.197	0.202	110,000	21,720	0.1975	1.699	1.699	1.734	1.691	1.734	12,817	1.6946	0.51%
2017-02-10	0	0.197	0.197	0.198	0.196	0.197	583,000	114,569	0.1965	1.691	1.691	1.699	1.682	1.691	67,930	1.6866	0.51%
2017-02-09	0	0.196	0.196	0.200	0.196	0.200	1,913,000	375,068	0.1961	1.682	1.682	1.716	1.682	1.716	222,899	1.6827	-0.51%
2017-02-08	0	0.197	0.197	0.200	0.197	0.200	110,000	21,700	0.1973	1.691	1.691	1.716	1.691	1.716	12,817	1.6931	0.00%
2017-02-07	0	0.197	0.197	0.200	0.197	0.200	155,000	30,685	0.1980	1.691	1.691	1.716	1.691	1.716	18,060	1.6990	-2.96%
2017-02-06	0	0.203	0.196	0.203	0.204	0.204	100,000	20,400	0.2040	1.742	1.682	1.742	1.751	1.751	11,652	1.7508	1.50%
2017-02-03	0	0.200	0.196	0.202	0.200	0.203	40,000	8,030	0.2008	1.716	1.682	1.734	1.716	1.742	4,661	1.7229	1.01%
2017-02-02	0	0.198	0.198	0.200	0.197	0.206	204,000	40,300	0.1975	1.699	1.699	1.716	1.691	1.768	23,770	1.6954	-1.98%
2017-02-01	0	0.202	0.202	0.206	0.199	0.204	38,000	7,612	0.2003	1.734	1.734	1.768	1.708	1.751	4,428	1.7192	-1.46%
2017-01-27	0	0.205	0.198	0.205	0.206	0.206	10,000	2,060	0.2060	1.759	1.699	1.759	1.768	1.768	1,165	1.7680	3.02%
2017-01-26	0	0.199	0.199	0.200	0.199	0.209	51,300	10,216	0.1991	1.708	1.708	1.716	1.708	1.794	5,977	1.7091	-0.50%
2017-01-25	0	0.200	0.199	0.200	0.200	0.208	170,000	34,400	0.2024	1.716	1.708	1.716	1.716	1.785	19,808	1.7367	-3.38%
2017-01-24	0	0.207	0.204	0.207	0.207	0.207	121,000	25,047	0.2070	1.777	1.751	1.777	1.777	1.777	14,099	1.7766	-0.48%
2017-01-23	0	0.208	0.205	0.208	0.197	0.208	761,000	155,053	0.2037	1.785	1.759	1.785	1.691	1.785	88,670	1.7487	4.00%
2017-01-20	0	0.200	0.197	0.200	0.203	0.203	74,000	15,022	0.2030	1.716	1.691	1.716	1.742	1.742	8,622	1.7422	1.01%
2017-01-19	0	0.198	0.198	0.205	0.198	0.198	240,000	47,520	0.1980	1.699	1.699	1.759	1.699	1.699	27,964	1.6993	0.00%
2017-01-18	0	0.198	0.198	0.200	0.198	0.205	229,000	46,104	0.2013	1.699	1.699	1.716	1.699	1.759	26,683	1.7279	0.51%
2017-01-17	0	0.197	0.197	0.200	0.197	0.202	191,000	37,727	0.1975	1.691	1.691	1.716	1.691	1.734	22,255	1.6952	0.51%
2017-01-16	0	0.196	0.196	0.199	0.196	0.198	1,644,000	323,056	0.1965	1.682	1.682	1.708	1.682	1.699	191,555	1.6865	-0.51%
2017-01-13	0	0.197	0.197	0.200	0.196	0.200	4,717,000	933,380	0.1979	1.691	1.691	1.716	1.682	1.716	549,615	1.6982	-1.50%
2017-01-12	0	0.200	0.199	0.202	0.200	0.207	210,000	42,700	0.2033	1.716	1.708	1.734	1.716	1.777	24,469	1.7451	-3.85%
2017-01-11	0	0.208	0.201	0.208	0.198	0.210	2,228,000	445,650	0.2000	1.785	1.725	1.785	1.699	1.802	259,602	1.7167	4.00%
2017-01-10	0	0.200	0.200	0.203	0.196	0.209	3,682,000	730,715	0.1985	1.716	1.716	1.742	1.682	1.794	429,019	1.7032	3.09%
2017-01-09	0	0.194	0.192	0.196	0.191	0.200	32,667,000	6,368,442	0.1950	1.665	1.648	1.682	1.639	1.716	3,806,289	1.6731	-3.48%
2017-01-06	0	0.201	0.200	0.201	0.201	0.204	598,000	120,841	0.2021	1.725	1.716	1.725	1.725	1.751	69,678	1.7343	-2.43%
2017-01-05	0	0.206	0.205	0.209	0.205	0.216	544,000	114,042	0.2096	1.768	1.759	1.794	1.759	1.854	63,386	1.7992	3.00%
2017-01-04	0	0.200	0.200	0.204	0.200	0.203	125,000	25,300	0.2024	1.716	1.716	1.751	1.716	1.742	14,565	1.7371	1.01%
2017-01-03	0	0.198	0.198	0.203	0.198	0.209	1,101,000	219,092	0.1990	1.699	1.699	1.742	1.699	1.794	128,286	1.7078	-3.41%
2016-12-30	0	0.205	0.202	0.205	0.201	0.205	209,000	42,403	0.2029	1.759	1.734	1.759	1.725	1.759	24,352	1.7412	0.99%
2016-12-29	0	0.203	0.203	0.207	0.203	0.206	254,000	51,769	0.2038	1.742	1.742	1.777	1.742	1.768	29,596	1.7492	-2.87%
2016-12-28	0	0.209	0.203	0.209	0.203	0.211	52,000	10,652	0.2048	1.794	1.742	1.794	1.742	1.811	6,059	1.7581	0.00%
2016-12-23	0	0.209	0.205	0.209	0.205	0.216	1,546,000	319,682	0.2068	1.794	1.759	1.794	1.759	1.854	180,137	1.7747	-2.34%
2016-12-22	0	0.214	0.213	0.214	0.214	0.222	28,130,000	6,143,657	0.2184	1.837	1.828	1.837	1.837	1.905	3,277,647	1.8744	-1.83%
2016-12-21	0	0.218	0.215	0.218	0.211	0.235	29,750,000	6,497,987	0.2184	1.871	1.845	1.871	1.811	2.017	3,466,406	1.8746	-7.23%
2016-12-20	0	0.235	0.232	0.235	0.220	0.265	77,181,490	17,962,654	0.2327	2.017	1.991	2.017	1.888	2.274	8,993,022	1.9974	6.82%
2016-12-19	0	0.220	0.216	0.220	0.210	0.220	56,473,000	12,009,379	0.2127	1.888	1.854	1.888	1.802	1.888	6,580,113	1.8251	5.26%
2016-12-16	0	0.209	0.209	0.210	0.206	0.216	43,476,000	9,219,302	0.2121	1.794	1.794	1.802	1.768	1.854	5,065,730	1.8199	-2.34%
2016-12-15	0	0.214	0.211	0.214	0.208	0.216	27,302,000	5,730,202	0.2099	1.837	1.811	1.837	1.785	1.854	3,181,171	1.8013	2.88%
2016-12-14	0	0.208	0.208	0.209	0.199	0.214	23,458,000	4,881,284	0.2081	1.785	1.785	1.794	1.708	1.837	2,733,276	1.7859	3.48%
2016-12-13	0	0.201	0.198	0.204	0.198	0.204	3,354,000	665,198	0.1983	1.725	1.699	1.751	1.699	1.751	390,801	1.7021	0.50%
2016-12-12	0	0.200	0.198	0.200	0.198	0.204	111,000	22,141	0.1995	1.716	1.699	1.716	1.699	1.751	12,933	1.7119	0.50%
2016-12-09	0	0.199	0.198	0.199	0.198	0.205	273,000	54,331	0.1990	1.708	1.699	1.708	1.699	1.759	31,809	1.7080	-0.50%
2016-12-08	0	0.200	0.199	0.200	0.199	0.205	188,000	37,558	0.1998	1.716	1.708	1.716	1.708	1.759	21,905	1.7146	0.50%
2016-12-07	0	0.199	0.199	0.205	0.198	0.208	2,129,000	422,079	0.1983	1.708	1.708	1.759	1.699	1.785	248,067	1.7015	-2.93%
2016-12-06	0	0.205	0.200	0.205	0.198	0.205	156,500	32,040	0.2047	1.759	1.716	1.759	1.699	1.759	18,235	1.7571	2.50%
2016-12-05	0	0.200	0.198	0.205	0.200	0.208	351,000	70,649	0.2013	1.716	1.699	1.759	1.716	1.785	40,898	1.7275	-2.91%
2016-12-02	0	0.206	0.205	0.212	0.204	0.219	248,000	50,703	0.2044	1.768	1.759	1.819	1.751	1.880	28,896	1.7546	-5.50%
2016-12-01	0	0.218	0.209	0.218	0.218	0.218	1,000	218	0.2180	1.871	1.794	1.871	1.871	1.871	117	1.8710	-0.46%
2016-11-30	0	0.219	0.210	0.219	0.210	0.220	494,000	108,626	0.2199	1.880	1.802	1.880	1.802	1.888	57,560	1.8872	1.86%
2016-11-29	0	0.215	0.210	0.215	0.215	0.220	31,000	6,670	0.2152	1.845	1.802	1.845	1.845	1.888	3,612	1.8466	0.00%
2016-11-28	0	0.215	0.209	0.219	0.203	0.215	1,933,000	407,535	0.2108	1.845	1.794	1.880	1.742	1.845	225,229	1.8094	5.91%
2016-11-25	0	0.203	0.200	0.203	0.199	0.209	1,003,100	200,771	0.2002	1.742	1.716	1.742	1.708	1.794	116,879	1.7178	1.50%
2016-11-24	0	0.200	0.198	0.200	0.196	0.200	2,470,000	490,910	0.1987	1.716	1.699	1.716	1.682	1.716	287,799	1.7057	1.01%
2016-11-23	0	0.198	0.198	0.199	0.198	0.199	244,500	48,569	0.1986	1.699	1.699	1.708	1.699	1.708	28,489	1.7049	-0.50%
2016-11-22	0	0.199	0.198	0.199	0.197	0.199	5,426,000	1,074,529	0.1980	1.708	1.699	1.708	1.691	1.708	632,226	1.6996	0.00%
2016-11-21	0	0.199	0.196	0.198	0.198	0.200	3,970,100	786,961	0.1982	1.708	1.682	1.699	1.699	1.716	462,588	1.7012	-0.50%
2016-11-18	0	0.200	0.199	0.200	0.198	0.200	1,221,000	243,998	0.1998	1.716	1.708	1.716	1.699	1.716	142,268	1.7151	0.00%
2016-11-17	0	0.200	0.198	0.200	0.198	0.200	152,000	30,280	0.1992	1.716	1.699	1.716	1.699	1.716	17,711	1.7097	0.50%
2016-11-16	0	0.199	0.198	0.199	0.199	0.200	290,000	57,870	0.1996	1.708	1.699	1.708	1.708	1.716	33,790	1.7126	-0.50%
2016-11-15	0	0.200	0.199	0.200	0.199	0.200	860,000	171,380	0.1993	1.716	1.708	1.716	1.708	1.716	100,205	1.7103	0.00%
2016-11-14	0	0.200	0.198	0.200	0.198	0.203	1,418,000	281,529	0.1985	1.716	1.699	1.716	1.699	1.742	165,222	1.7039	0.00%
2016-11-11	0	0.200	0.198	0.200	0.198	0.200	880,030	175,327	0.1992	1.716	1.699	1.716	1.699	1.716	102,539	1.7099	0.00%
2016-11-10	0	0.200	0.198	0.200	0.198	0.204	945,000	188,363	0.1993	1.716	1.699	1.716	1.699	1.751	110,109	1.7107	0.00%
2016-11-09	0	0.200	0.198	0.200	0.198	0.204	1,008,000	200,620	0.1990	1.716	1.699	1.716	1.699	1.751	117,450	1.7081	1.01%
2016-11-08	0	0.198	0.198	0.200	0.198	0.201	1,299,000	257,700	0.1984	1.699	1.699	1.716	1.699	1.725	151,357	1.7026	-1.49%
2016-11-07	0	0.201	0.198	0.201	0.199	0.215	1,159,000	231,803	0.2000	1.725	1.699	1.725	1.708	1.845	135,044	1.7165	-0.50%
2016-11-04	0	0.202	0.200	0.202	0.199	0.202	498,000	100,296	0.2014	1.734	1.716	1.734	1.708	1.734	58,026	1.7285	0.00%
2016-11-03	0	0.202	0.201	0.202	0.200	0.210	1,494,000	304,685	0.2039	1.734	1.725	1.734	1.716	1.802	174,078	1.7503	1.00%
2016-11-02	0	0.200	0.198	0.200	0.199	0.200	355,000	70,925	0.1998	1.716	1.699	1.716	1.708	1.716	41,364	1.7147	0.00%
2016-11-01	0	0.200	0.199	0.200	0.200	0.200	241,000	48,200	0.2000	1.716	1.708	1.716	1.716	1.716	28,081	1.7165	0.00%
2016-10-31	0	0.200	0.198	0.200	0.198	0.200	332,000	65,989	0.1988	1.716	1.699	1.716	1.699	1.716	38,684	1.7059	-0.50%
2016-10-28	0	0.201	0.199	0.202	0.199	0.202	856,000	171,262	0.2001	1.725	1.708	1.734	1.708	1.734	99,739	1.7171	-1.47%
2016-10-27	0	0.204	0.199	0.204	0.198	0.204	1,311,000	262,012	0.1999	1.751	1.708	1.751	1.699	1.751	152,755	1.7152	2.00%
2016-10-26	0	0.200	0.198	0.200	0.198	0.202	525,000	105,046	0.2001	1.716	1.699	1.716	1.699	1.734	61,172	1.7172	-0.99%
2016-10-25	0	0.202	0.198	0.202	0.198	0.203	398,000	79,359	0.1994	1.734	1.699	1.734	1.699	1.742	46,374	1.7113	0.00%
2016-10-24	0	0.202	0.198	0.202	0.198	0.202	608,000	121,696	0.2002	1.734	1.699	1.734	1.699	1.734	70,843	1.7178	0.00%
2016-10-20	0	0.202	0.198	0.202	0.200	0.202	1,758,000	352,118	0.2003	1.734	1.699	1.734	1.716	1.734	204,838	1.7190	-0.49%
2016-10-19	0	0.203	0.200	0.207	0.199	0.207	5,236,000	1,057,967	0.2021	1.742	1.716	1.777	1.708	1.777	610,088	1.7341	0.50%
2016-10-18	0	0.202	0.199	0.202	0.199	0.203	8,372,000	1,677,068	0.2003	1.734	1.708	1.734	1.708	1.742	975,488	1.7192	-1.46%
2016-10-17	0	0.205	0.200	0.205	0.200	0.206	742,000	149,917	0.2020	1.759	1.716	1.759	1.716	1.768	86,456	1.7340	0.99%
2016-10-14	0	0.203	0.199	0.203	0.200	0.209	2,342,000	474,204	0.2025	1.742	1.708	1.742	1.716	1.794	272,885	1.7377	0.00%
2016-10-13	0	0.203	0.199	0.203	0.198	0.205	1,027,000	204,028	0.1987	1.742	1.708	1.742	1.699	1.759	119,664	1.7050	1.00%
2016-10-12	0	0.201	0.198	0.201	0.198	0.203	743,000	148,966	0.2005	1.725	1.699	1.725	1.699	1.742	86,573	1.7207	-0.50%
2016-10-11	0	0.202	0.199	0.202	0.200	0.210	926,473	186,754	0.2016	1.734	1.708	1.734	1.716	1.802	107,951	1.7300	-1.94%
2016-10-07	0	0.206	0.206	0.208	0.198	0.220	2,082,000	434,073	0.2085	1.768	1.768	1.785	1.699	1.888	242,590	1.7893	0.49%
2016-10-06	0	0.205	0.201	0.205	0.200	0.206	533,000	108,972	0.2045	1.759	1.725	1.759	1.716	1.768	62,104	1.7547	0.49%
2016-10-05	0	0.204	0.199	0.204	0.200	0.214	261,000	52,825	0.2024	1.751	1.708	1.751	1.716	1.837	30,411	1.7370	0.49%
2016-10-04	0	0.203	0.199	0.203	0.200	0.205	10,000	2,008	0.2008	1.742	1.708	1.742	1.716	1.759	1,165	1.7233	-2.87%
2016-10-03	0	0.209	0.204	0.209	0.199	0.209	1,256,000	253,938	0.2022	1.794	1.751	1.794	1.708	1.794	146,346	1.7352	3.47%
2016-09-30	0	0.202	0.198	0.202	0.198	0.209	3,258,000	648,166	0.1989	1.734	1.699	1.734	1.699	1.794	379,615	1.7074	1.51%
2016-09-29	0	0.199	0.199	0.204	0.198	0.204	2,884,000	575,203	0.1994	1.708	1.708	1.751	1.699	1.751	336,038	1.7117	-2.45%
2016-09-28	0	0.204	0.204	0.210	0.203	0.215	1,369,000	286,688	0.2094	1.751	1.751	1.802	1.742	1.845	159,513	1.7973	0.49%
2016-09-27	0	0.203	0.200	0.203	0.199	0.216	939,500	193,867	0.2064	1.742	1.716	1.742	1.708	1.854	109,469	1.7710	1.50%
2016-09-26	0	0.200	0.200	0.201	0.198	0.200	394,000	78,160	0.1984	1.716	1.716	1.725	1.699	1.716	45,908	1.7025	-0.50%
2016-09-23	0	0.201	0.199	0.201	0.199	0.201	522,000	104,516	0.2002	1.725	1.708	1.725	1.708	1.725	60,822	1.7184	0.50%
2016-09-22	0	0.200	0.199	0.200	0.200	0.203	5,041,000	1,008,507	0.2001	1.716	1.708	1.716	1.716	1.742	587,367	1.7170	0.00%
2016-09-21	0	0.200	0.199	0.214	0.198	0.217	4,327,000	875,760	0.2024	1.716	1.708	1.837	1.699	1.862	504,173	1.7370	-0.50%
2016-09-20	0	0.201	0.198	0.204	0.198	0.206	3,449,050	689,123	0.1998	1.725	1.699	1.751	1.699	1.768	401,876	1.7148	-3.37%
2016-09-19	0	0.208	0.200	0.209	0.200	0.209	2,721,000	544,417	0.2001	1.785	1.716	1.794	1.716	1.794	317,045	1.7172	4.00%
2016-09-15	0	0.200	0.198	0.205	0.198	0.215	6,982,000	1,401,106	0.2007	1.716	1.699	1.759	1.699	1.845	813,528	1.7223	-1.48%
2016-09-14	0	0.203	0.202	0.210	0.202	0.215	2,524,000	511,171	0.2025	1.742	1.734	1.802	1.734	1.845	294,091	1.7381	0.00%
2016-09-13	0	0.203	0.203	0.210	0.203	0.217	2,683,000	550,785	0.2053	1.742	1.742	1.802	1.742	1.862	312,617	1.7619	-0.98%
2016-09-12	0	0.205	0.205	0.206	0.205	0.206	1,183,000	242,660	0.2051	1.759	1.759	1.768	1.759	1.768	137,841	1.7604	-0.49%
2016-09-09	0	0.206	0.205	0.212	0.206	0.207	2,142,000	441,894	0.2063	1.768	1.759	1.819	1.768	1.777	249,581	1.7705	0.00%
2016-09-08	0	0.206	0.206	0.207	0.206	0.220	8,795,000	1,831,192	0.2082	1.768	1.768	1.777	1.768	1.888	1,024,775	1.7869	-1.90%
2016-09-07	0	0.210	0.210	0.220	0.210	0.223	2,605,050	554,641	0.2129	1.802	1.802	1.888	1.802	1.914	303,535	1.8273	-0.47%
2016-09-06	0	0.211	0.210	0.211	0.210	0.213	4,661,000	988,338	0.2120	1.811	1.802	1.811	1.802	1.828	543,090	1.8198	-0.94%
2016-09-05	0	0.213	0.210	0.214	0.213	0.214	2,889,000	615,566	0.2131	1.828	1.802	1.837	1.828	1.837	336,620	1.8287	0.00%
2016-09-02	0	0.213	0.213	0.224	0.213	0.213	160,000	34,080	0.2130	1.828	1.828	1.922	1.828	1.828	18,643	1.8280	-0.47%
2016-09-01	0	0.214	0.213	0.214	0.213	0.230	2,702,000	575,562	0.2130	1.837	1.828	1.837	1.828	1.974	314,831	1.8282	0.47%
2016-08-31	0	0.213	0.213	0.215	0.213	0.230	801,000	170,670	0.2131	1.828	1.828	1.845	1.828	1.974	93,331	1.8287	-4.05%
2016-08-30	0	0.222	0.213	0.222	0.228	0.228	1,000	228	0.2280	1.905	1.828	1.905	1.957	1.957	117	1.9568	3.26%
2016-08-29	0	0.215	0.210	0.215	0.213	0.224	3,252,000	693,611	0.2133	1.845	1.802	1.845	1.828	1.922	378,916	1.8305	0.00%
2016-08-26	0	0.215	0.214	0.215	0.213	0.224	298,000	63,585	0.2134	1.845	1.837	1.845	1.828	1.922	34,722	1.8312	0.00%
2016-08-25	0	0.215	0.215	0.223	0.213	0.224	2,486,000	529,540	0.2130	1.845	1.845	1.914	1.828	1.922	289,663	1.8281	3.37%
2016-08-24	0	0.208	0.208	0.223	0.208	0.224	6,688,000	1,411,710	0.2111	1.785	1.785	1.914	1.785	1.922	779,271	1.8116	-4.59%
2016-08-23	0	0.218	0.213	0.218	0.210	0.221	2,473,000	527,233	0.2132	1.871	1.828	1.871	1.802	1.897	288,149	1.8297	2.35%
2016-08-22	0	0.213	0.213	0.220	0.208	0.216	3,301,000	707,662	0.2144	1.828	1.828	1.888	1.785	1.854	384,625	1.8399	1.43%
2016-08-19	0	0.210	0.210	0.211	0.206	0.211	4,049,000	850,287	0.2100	1.802	1.802	1.811	1.768	1.811	471,781	1.8023	0.96%
2016-08-18	0	0.208	0.208	0.211	0.208	0.225	4,024,520	844,308	0.2098	1.785	1.785	1.811	1.785	1.931	468,928	1.8005	-0.95%
2016-08-17	0	0.210	0.208	0.210	0.210	0.215	5,652,000	1,194,746	0.2114	1.802	1.785	1.802	1.802	1.845	658,559	1.8142	-2.33%
2016-08-16	0	0.215	0.215	0.217	0.215	0.218	18,383,000	3,975,319	0.2162	1.845	1.845	1.862	1.845	1.871	2,141,948	1.8559	-0.92%
2016-08-15	0	0.217	0.215	0.217	0.217	0.218	12,646,000	2,744,484	0.2170	1.862	1.845	1.862	1.862	1.871	1,473,485	1.8626	-0.46%
2016-08-12	0	0.218	0.218	0.223	0.210	0.218	41,748,000	9,050,032	0.2168	1.871	1.871	1.914	1.802	1.871	4,864,388	1.8605	1.40%
2016-08-11	0	0.215	0.215	0.219	0.215	0.221	35,422,000	7,724,230	0.2181	1.845	1.845	1.880	1.845	1.897	4,127,296	1.8715	-4.44%
2016-08-10	0	0.225	0.216	0.225	0.216	0.225	14,000	3,114	0.2224	1.931	1.854	1.931	1.854	1.931	1,631	1.9090	0.45%
2016-08-09	0	0.224	0.216	0.224	0.216	0.226	32,000	7,012	0.2191	1.922	1.854	1.922	1.854	1.940	3,729	1.8806	3.70%
2016-08-08	0	0.216	0.216	0.227	0.216	0.230	7,080,000	1,547,430	0.2186	1.854	1.854	1.948	1.854	1.974	824,946	1.8758	-2.70%
2016-08-05	0	0.222	0.222	0.230	0.222	0.240	225,000	51,228	0.2277	1.905	1.905	1.974	1.905	2.060	26,217	1.9540	0.91%
2016-08-04	0	0.220	0.220	0.222	0.220	0.225	1,426,000	314,845	0.2208	1.888	1.888	1.905	1.888	1.931	166,154	1.8949	-5.58%
2016-08-03	0	0.233	0.223	0.233	0.222	0.233	3,315,000	739,209	0.2230	2.000	1.914	2.000	1.905	2.000	386,257	1.9138	3.56%
2016-08-01	0	0.225	0.225	0.229	0.225	0.231	4,056,000	929,405	0.2291	1.931	1.931	1.965	1.931	1.983	472,596	1.9666	-7.79%
2016-07-29	0	0.244	0.230	0.244	0.229	0.244	7,614,000	1,754,076	0.2304	2.094	1.974	2.094	1.965	2.094	887,167	1.9772	4.72%
2016-07-28	0	0.233	0.233	0.248	0.233	0.249	1,110,000	259,285	0.2336	2.000	2.000	2.128	2.000	2.137	129,335	2.0048	-6.05%
2016-07-27	0	0.248	0.234	0.248	0.248	0.248	10,000	2,480	0.2480	2.128	2.008	2.128	2.128	2.128	1,165	2.1284	0.00%
2016-07-26	0	0.248	0.234	0.250	0.233	0.248	95,000	22,420	0.2360	2.128	2.008	2.146	2.000	2.128	11,069	2.0254	5.53%
2016-07-25	0	0.235	0.235	0.250	0.233	0.240	1,581,100	371,333	0.2349	2.017	2.017	2.146	2.000	2.060	184,226	2.0156	-5.62%
2016-07-22	0	0.249	0.249	0.260	0.235	0.250	1,080,000	267,990	0.2481	2.137	2.137	2.231	2.017	2.146	125,839	2.1296	0.40%
2016-07-21	0	0.248	0.242	0.248	0.233	0.260	1,569,005	369,216	0.2353	2.128	2.077	2.128	2.000	2.231	182,817	2.0196	5.98%
2016-07-20	0	0.234	0.233	0.234	0.234	0.235	1,086,000	254,324	0.2342	2.008	2.000	2.008	2.008	2.017	126,538	2.0099	-1.27%
2016-07-19	0	0.237	0.236	0.237	0.233	0.240	636,000	149,596	0.2352	2.034	2.025	2.034	2.000	2.060	74,105	2.0187	-0.84%
2016-07-18	0	0.239	0.233	0.240	0.233	0.240	2,342,000	549,696	0.2347	2.051	2.000	2.060	2.000	2.060	272,885	2.0144	-0.42%
2016-07-15	0	0.240	0.235	0.240	0.236	0.240	80,000	18,960	0.2370	2.060	2.017	2.060	2.025	2.060	9,321	2.0340	0.00%
2016-07-14	0	0.240	0.235	0.240	0.235	0.240	22,000	5,270	0.2395	2.060	2.017	2.060	2.017	2.060	2,563	2.0559	0.00%
2016-07-13	0	0.240	0.235	0.240	0.240	0.240	10,000	2,400	0.2400	2.060	2.017	2.060	2.060	2.060	1,165	2.0598	0.00%
2016-07-12	0	0.240	0.240	0.250	0.234	0.243	1,737,000	413,087	0.2378	2.060	2.060	2.146	2.008	2.086	202,392	2.0410	3.00%
2016-07-11	0	0.233	0.232	0.234	0.232	0.236	851,000	198,416	0.2332	2.000	1.991	2.008	1.991	2.025	99,157	2.0010	0.43%
2016-07-08	0	0.232	0.231	0.233	0.231	0.240	5,158,300	1,211,277	0.2348	1.991	1.983	2.000	1.983	2.060	601,034	2.0153	-2.93%
2016-07-07	0	0.239	0.236	0.240	0.236	0.240	4,439,000	1,057,091	0.2381	2.051	2.025	2.060	2.025	2.060	517,223	2.0438	-2.05%
2016-07-06	0	0.244	0.240	0.245	0.239	0.244	1,746,000	419,253	0.2401	2.094	2.060	2.103	2.051	2.094	203,440	2.0608	0.00%
2016-07-05	0	0.244	0.242	0.244	-	-	0	0	-	2.094	2.077	2.094	-	-	0	-	0.00%
2016-07-04	0	0.244	0.241	0.245	0.240	0.245	7,204,000	1,751,075	0.2431	2.094	2.068	2.103	2.060	2.103	839,395	2.0861	-1.21%
2016-06-30	0	0.247	0.245	0.250	0.245	0.250	326,000	80,333	0.2464	2.120	2.103	2.146	2.103	2.146	37,985	2.1149	0.82%
2016-06-29	0	0.245	0.245	0.246	0.245	0.247	1,897,000	465,535	0.2454	2.103	2.103	2.111	2.103	2.120	221,034	2.1062	-0.41%
2016-06-28	0	0.246	0.246	0.247	0.245	0.247	3,235,000	792,715	0.2450	2.111	2.111	2.120	2.103	2.120	376,935	2.1031	-0.81%
2016-06-27	0	0.248	0.245	0.248	0.245	0.248	1,304,000	319,863	0.2453	2.128	2.103	2.128	2.103	2.128	151,939	2.1052	0.00%
2016-06-24	0	0.248	0.245	0.250	0.245	0.248	928,000	227,378	0.2450	2.128	2.103	2.146	2.103	2.128	108,129	2.1028	-0.80%
2016-06-23	0	0.250	0.250	0.255	0.248	0.250	220,000	54,960	0.2498	2.146	2.146	2.189	2.128	2.146	25,634	2.1440	0.00%
2016-06-22	0	0.250	0.248	0.250	0.248	0.250	1,601,400	400,168	0.2499	2.146	2.128	2.146	2.128	2.146	186,592	2.1446	0.00%
2016-06-21	0	0.250	0.249	0.260	0.249	0.260	641,000	161,602	0.2521	2.146	2.137	2.231	2.137	2.231	74,688	2.1637	0.00%
2016-06-20	0	0.250	0.246	0.255	0.245	0.250	4,607,000	1,131,200	0.2455	2.146	2.111	2.189	2.103	2.146	536,798	2.1073	0.00%
2016-06-17	0	0.250	0.248	0.255	0.246	0.255	900,000	223,780	0.2486	2.146	2.128	2.189	2.111	2.189	104,866	2.1340	0.00%
2016-06-16	0	0.250	0.248	0.255	0.245	0.250	1,350,000	334,296	0.2476	2.146	2.128	2.189	2.103	2.146	157,299	2.1252	0.00%
2016-06-15	0	0.250	0.247	0.255	0.250	0.250	150,000	37,500	0.2500	2.146	2.120	2.189	2.146	2.146	17,478	2.1456	0.00%
2016-06-14	0	0.250	0.246	0.255	0.245	0.255	628,000	157,050	0.2501	2.146	2.111	2.189	2.103	2.189	73,173	2.1463	0.00%
2016-06-13	0	0.250	0.247	0.255	0.246	0.250	892,000	221,293	0.2481	2.146	2.120	2.189	2.111	2.146	103,934	2.1292	0.00%
2016-06-10	0	0.250	0.247	0.255	0.247	0.250	570,000	142,425	0.2499	2.146	2.120	2.189	2.120	2.146	66,415	2.1445	0.00%
2016-06-08	0	0.250	0.245	0.250	0.247	0.250	1,008,000	251,262	0.2493	2.146	2.103	2.146	2.120	2.146	117,450	2.1393	0.81%
2016-06-07	0	0.248	0.246	0.248	0.245	0.250	3,663,000	905,053	0.2471	2.128	2.111	2.128	2.103	2.146	426,805	2.1205	-0.40%
2016-06-06	0	0.249	0.248	0.249	0.248	0.250	40,136,000	10,025,901	0.2498	2.137	2.128	2.137	2.128	2.146	4,676,561	2.1439	-0.40%
2016-06-03	0	0.250	0.249	0.250	0.246	0.250	2,325,000	581,188	0.2500	2.146	2.137	2.146	2.111	2.146	270,904	2.1454	0.40%
2016-06-02	0	0.249	0.248	0.250	0.248	0.255	5,811,000	1,448,913	0.2493	2.137	2.128	2.146	2.128	2.189	677,085	2.1399	-0.40%
2016-06-01	0	0.250	0.249	0.250	0.250	0.250	1,100,000	275,000	0.2500	2.146	2.137	2.146	2.146	2.146	128,170	2.1456	0.00%
2016-05-31	0	0.250	0.250	0.255	0.249	0.255	1,752,000	437,978	0.2500	2.146	2.146	2.189	2.137	2.189	204,139	2.1455	0.00%
2016-05-30	0	0.250	0.249	0.250	0.250	0.255	580,000	145,150	0.2503	2.146	2.137	2.146	2.146	2.189	67,580	2.1478	0.00%
2016-05-27	0	0.250	0.249	0.255	0.240	0.255	1,139,000	282,797	0.2483	2.146	2.137	2.189	2.060	2.189	132,714	2.1309	2.04%
2016-05-26	0	0.245	0.245	0.247	0.245	0.270	4,455,000	1,126,687	0.2529	2.103	2.103	2.120	2.103	2.317	519,087	2.1705	-9.26%
2016-05-25	0	0.270	0.265	0.270	0.255	0.270	14,533,000	3,719,080	0.2559	2.317	2.274	2.317	2.189	2.317	1,693,354	2.1963	3.85%
2016-05-24	0	0.260	0.255	0.260	0.260	0.270	28,199,000	7,400,045	0.2624	2.231	2.189	2.231	2.231	2.317	3,285,687	2.2522	0.00%
2016-05-23	0	0.260	0.255	0.260	0.250	0.260	20,494,000	5,232,085	0.2553	2.231	2.189	2.231	2.146	2.231	2,387,917	2.1911	1.96%
2016-05-20	0	0.255	0.250	0.260	0.255	0.260	19,085,000	4,868,120	0.2551	2.189	2.146	2.231	2.189	2.231	2,223,743	2.1892	0.00%
2016-05-19	0	0.255	0.250	0.255	0.255	0.255	4,821,000	1,229,355	0.2550	2.189	2.146	2.189	2.189	2.189	561,733	2.1885	0.00%
2016-05-18	0	0.255	0.250	0.255	0.250	0.255	3,257,000	819,500	0.2516	2.189	2.146	2.189	2.146	2.189	379,499	2.1594	2.00%
2016-05-17	0	0.250	0.250	0.255	0.250	0.255	1,761,000	440,255	0.2500	2.146	2.146	2.189	2.146	2.189	205,188	2.1456	1.63%
2016-05-16	0	0.246	0.246	0.248	0.246	0.248	2,300,000	569,800	0.2477	2.111	2.111	2.128	2.111	2.128	267,991	2.1262	-1.60%
2016-05-13	0	0.250	0.246	0.250	0.250	0.250	615,000	153,750	0.2500	2.146	2.111	2.146	2.146	2.146	71,658	2.1456	-1.96%
2016-05-12	0	0.255	0.245	0.255	0.250	0.255	961,000	240,255	0.2500	2.189	2.103	2.189	2.146	2.189	111,974	2.1456	2.00%
2016-05-11	0	0.250	0.250	0.255	0.250	0.255	2,904,000	736,050	0.2535	2.146	2.146	2.189	2.146	2.189	338,368	2.1753	0.81%
2016-05-10	0	0.248	0.248	0.255	0.248	0.249	1,988,000	494,094	0.2485	2.128	2.128	2.189	2.128	2.137	231,638	2.1330	-0.80%
2016-05-09	0	0.250	0.250	0.255	0.248	0.250	4,865,000	1,214,608	0.2497	2.146	2.146	2.189	2.128	2.146	566,859	2.1427	0.00%
2016-05-06	0	0.250	0.250	0.255	0.248	0.250	3,249,000	810,964	0.2496	2.146	2.146	2.189	2.128	2.146	378,567	2.1422	0.00%
2016-05-05	0	0.250	0.250	0.255	0.250	0.260	14,466,000	3,685,375	0.2548	2.146	2.146	2.189	2.146	2.231	1,685,547	2.1865	-1.96%
2016-05-04	0	0.255	0.250	0.260	0.249	0.255	1,636,000	413,870	0.2530	2.189	2.146	2.231	2.137	2.189	190,623	2.1711	2.00%
2016-05-03	0	0.250	0.250	0.255	0.243	0.255	3,905,000	973,129	0.2492	2.146	2.146	2.189	2.086	2.189	455,002	2.1387	0.40%
2016-04-29	0	0.249	0.243	0.249	0.248	0.275	5,682,000	1,473,113	0.2593	2.137	2.086	2.137	2.128	2.360	662,054	2.2251	0.00%
2016-04-28	0	0.249	0.245	0.249	0.244	0.249	338,000	83,370	0.2467	2.137	2.103	2.137	2.094	2.137	39,383	2.1169	0.00%
2016-04-27	0	0.249	0.245	0.250	0.240	0.249	3,522,000	863,092	0.2451	2.137	2.103	2.146	2.060	2.137	410,376	2.1032	-0.40%
2016-04-26	0	0.250	0.245	0.250	0.239	0.250	5,590,000	1,386,410	0.2480	2.146	2.103	2.146	2.051	2.146	651,335	2.1286	0.40%
2016-04-25	0	0.249	0.247	0.250	0.242	0.250	3,078,000	760,003	0.2469	2.137	2.120	2.146	2.077	2.146	358,642	2.1191	1.22%
2016-04-22	0	0.246	0.245	0.248	0.233	0.249	15,874,000	3,803,148	0.2396	2.111	2.103	2.128	2.000	2.137	1,849,604	2.0562	1.23%
2016-04-21	0	0.243	0.243	0.250	0.225	0.248	36,977,000	8,749,269	0.2366	2.086	2.086	2.146	1.931	2.128	4,308,481	2.0307	4.29%
2016-04-20	0	0.233	0.233	0.234	0.226	0.234	24,750,000	5,657,580	0.2286	2.000	2.000	2.008	1.940	2.008	2,883,817	1.9618	1.30%
2016-04-19	0	0.230	0.230	0.231	0.225	0.240	18,529,000	4,244,439	0.2291	1.974	1.974	1.983	1.931	2.060	2,158,959	1.9660	0.88%
2016-04-18	0	0.228	0.227	0.230	0.215	0.229	7,826,000	1,746,444	0.2232	1.957	1.948	1.974	1.845	1.965	911,869	1.9152	5.07%
2016-04-15	0	0.217	0.217	0.220	0.215	0.220	2,989,000	649,681	0.2174	1.862	1.862	1.888	1.845	1.888	348,272	1.8654	-1.36%
2016-04-14	0	0.220	0.219	0.220	0.197	0.220	11,503,000	2,480,985	0.2157	1.888	1.880	1.888	1.691	1.888	1,340,305	1.8511	7.84%
2016-04-13	0	0.204	0.196	0.204	0.200	0.215	2,898,150	594,819	0.2052	1.751	1.682	1.751	1.716	1.845	337,686	1.7615	2.00%
2016-04-12	0	0.200	0.200	0.205	0.192	0.200	2,232,000	439,520	0.1969	1.716	1.716	1.759	1.648	1.716	260,068	1.6900	2.56%
2016-04-11	0	0.195	0.195	0.197	0.190	0.199	271,000	52,883	0.1951	1.674	1.674	1.691	1.631	1.708	31,576	1.6748	0.52%
2016-04-08	0	0.194	0.190	0.195	0.190	0.198	1,757,000	341,373	0.1943	1.665	1.631	1.674	1.631	1.699	204,722	1.6675	-3.00%
2016-04-07	0	0.200	0.199	0.200	0.188	0.208	7,602,000	1,512,578	0.1990	1.716	1.708	1.716	1.613	1.785	885,769	1.7076	6.95%
2016-04-06	0	0.187	0.186	0.189	0.170	0.190	3,872,000	706,409	0.1824	1.605	1.596	1.622	1.459	1.631	451,157	1.5658	6.86%
2016-04-05	0	0.175	0.175	0.176	0.165	0.176	1,994,000	346,112	0.1736	1.502	1.502	1.510	1.416	1.510	232,337	1.4897	1.16%
2016-04-01	0	0.173	0.172	0.173	0.165	0.185	4,564,000	792,395	0.1736	1.485	1.476	1.485	1.416	1.588	531,788	1.4901	-4.95%
2016-03-31	0	0.182	0.182	0.184	0.173	0.190	6,514,000	1,166,125	0.1790	1.562	1.562	1.579	1.485	1.631	758,997	1.5364	-3.19%
2016-03-30	0	0.188	0.188	0.190	0.188	0.192	253,100	47,872	0.1891	1.613	1.613	1.631	1.613	1.648	29,491	1.6233	-1.05%
2016-03-29	0	0.190	0.187	0.192	0.181	0.192	3,213,000	600,759	0.1870	1.631	1.605	1.648	1.553	1.648	374,372	1.6047	-3.55%
2016-03-24	0	0.197	0.197	0.200	0.194	0.199	654,000	128,738	0.1968	1.691	1.691	1.716	1.665	1.708	76,203	1.6894	-3.90%
2016-03-23	0	0.205	0.205	0.209	0.199	0.205	626,000	126,983	0.2028	1.759	1.759	1.794	1.708	1.759	72,940	1.7409	0.99%
2016-03-22	0	0.203	0.200	0.207	0.197	0.218	5,060,000	1,018,529	0.2013	1.742	1.716	1.777	1.691	1.871	589,580	1.7275	-7.31%
2016-03-21	0	0.219	0.211	0.219	0.200	0.225	8,163,000	1,745,403	0.2138	1.880	1.811	1.880	1.716	1.931	951,135	1.8351	10.05%
2016-03-18	0	0.199	0.199	0.200	0.188	0.209	12,178,000	2,421,939	0.1989	1.708	1.708	1.716	1.613	1.794	1,418,954	1.7068	7.57%
2016-03-17	0	0.185	0.183	0.188	0.182	0.188	760,450	139,976	0.1841	1.588	1.571	1.613	1.562	1.613	88,606	1.5798	0.54%
2016-03-16	0	0.184	0.179	0.184	0.178	0.184	2,140,000	387,158	0.1809	1.579	1.536	1.579	1.528	1.579	249,348	1.5527	0.00%
2016-03-15	0	0.184	0.183	0.185	0.182	0.195	2,669,000	498,898	0.1869	1.579	1.571	1.588	1.562	1.674	310,986	1.6042	-2.13%
2016-03-14	0	0.188	0.187	0.188	0.187	0.209	7,623,300	1,524,512	0.2000	1.613	1.605	1.613	1.605	1.794	888,251	1.7163	-5.53%
2016-03-11	0	0.199	0.198	0.199	0.195	0.250	35,644,000	7,643,010	0.2144	1.708	1.699	1.708	1.674	2.146	4,153,163	1.8403	17.06%
2016-03-10	0	0.170	0.157	0.174	0.170	0.175	600,250	104,472	0.1740	1.459	1.347	1.493	1.459	1.502	69,940	1.4937	6.92%
2016-03-09	0	0.159	0.157	0.159	0.162	0.162	500,000	81,000	0.1620	1.365	1.347	1.365	1.390	1.390	58,259	1.3903	-1.85%
2016-03-08	0	0.162	0.156	0.162	0.162	0.162	350,000	56,700	0.1620	1.390	1.339	1.390	1.390	1.390	40,781	1.3903	0.00%
2016-03-07	0	0.162	0.162	0.164	0.151	0.161	875,000	137,732	0.1574	1.390	1.390	1.408	1.296	1.382	101,953	1.3509	1.25%
2016-03-04	0	0.160	0.158	0.161	0.160	0.161	312,000	50,220	0.1610	1.373	1.356	1.382	1.373	1.382	36,354	1.3814	-0.62%
2016-03-03	0	0.161	0.160	0.161	0.159	0.161	690,400	110,741	0.1604	1.382	1.373	1.382	1.365	1.382	80,444	1.3766	-1.83%
2016-03-02	0	0.164	0.164	0.167	0.164	0.169	287,000	47,243	0.1646	1.408	1.408	1.433	1.408	1.450	33,441	1.4127	-2.96%
2016-03-01	0	0.169	0.161	0.169	0.160	0.169	108,000	17,657	0.1635	1.450	1.382	1.450	1.373	1.450	12,584	1.4031	6.96%
2016-02-29	0	0.158	0.158	0.168	0.156	0.165	359,000	57,798	0.1610	1.356	1.356	1.442	1.339	1.416	41,830	1.3817	-5.95%
2016-02-26	0	0.168	0.168	0.170	0.158	0.175	1,247,000	210,209	0.1686	1.442	1.442	1.459	1.356	1.502	145,298	1.4467	9.80%
2016-02-25	0	0.153	0.152	0.153	0.153	0.163	260,000	40,603	0.1562	1.313	1.305	1.313	1.313	1.399	30,295	1.3403	-1.92%
2016-02-24	0	0.156	0.151	0.156	0.150	0.158	873,000	131,108	0.1502	1.339	1.296	1.339	1.287	1.356	101,720	1.2889	4.00%
2016-02-23	0	0.150	0.150	0.157	0.147	0.150	115,000	17,205	0.1496	1.287	1.287	1.347	1.262	1.287	13,400	1.2840	-0.66%
2016-02-22	0	0.151	0.151	0.162	0.151	0.151	7,000	1,057	0.1510	1.296	1.296	1.390	1.296	1.296	816	1.2959	0.00%
2016-02-19	0	0.151	0.151	0.158	0.151	0.151	36,000	5,436	0.1510	1.296	1.296	1.356	1.296	1.296	4,195	1.2959	-3.21%
2016-02-18	0	0.156	0.156	0.161	0.148	0.164	713,000	109,683	0.1538	1.339	1.339	1.382	1.270	1.408	83,077	1.3203	-3.70%
2016-02-17	0	0.162	0.155	0.162	0.150	0.167	243,000	37,909	0.1560	1.390	1.330	1.390	1.287	1.433	28,314	1.3389	5.19%
2016-02-16	0	0.154	0.151	0.154	0.146	0.163	589,000	90,659	0.1539	1.322	1.296	1.322	1.253	1.399	68,629	1.3210	-3.14%
2016-02-15	0	0.159	0.151	0.159	0.147	0.162	288,000	45,919	0.1594	1.365	1.296	1.365	1.262	1.390	33,557	1.3684	0.00%
2016-02-12	0	0.159	0.150	0.159	0.150	0.164	570,000	86,280	0.1514	1.365	1.287	1.365	1.287	1.408	66,415	1.2991	7.43%
2016-02-11	0	0.148	0.145	0.168	0.145	0.149	196,000	28,932	0.1476	1.270	1.244	1.442	1.244	1.279	22,838	1.2669	-4.52%
2016-02-05	0	0.155	0.155	0.160	0.155	0.156	147,581	22,902	0.1552	1.330	1.330	1.373	1.330	1.339	17,196	1.3318	0.00%
2016-02-04	0	0.155	0.155	0.168	0.155	0.155	200,000	31,000	0.1550	1.330	1.330	1.442	1.330	1.330	23,304	1.3303	0.00%
2016-02-03	0	0.155	0.145	0.171	0.140	0.155	798,353	118,872	0.1489	1.330	1.244	1.468	1.202	1.330	93,022	1.2779	1.97%
2016-02-02	0	0.152	0.150	0.152	0.153	0.153	40,000	6,120	0.1530	1.305	1.287	1.305	1.313	1.313	4,661	1.3131	-2.56%
2016-02-01	0	0.156	0.153	0.156	0.153	0.156	151,000	23,109	0.1530	1.339	1.313	1.339	1.313	1.339	17,594	1.3134	1.96%
2016-01-29	0	0.153	0.152	0.153	0.136	0.156	1,215,000	182,115	0.1499	1.313	1.305	1.313	1.167	1.339	141,569	1.2864	-4.37%
2016-01-28	0	0.160	0.160	0.166	0.155	0.174	136,000	22,647	0.1665	1.373	1.373	1.425	1.330	1.493	15,846	1.4292	-8.05%
2016-01-27	0	0.174	0.151	0.174	0.177	0.178	20,000	3,545	0.1773	1.493	1.296	1.493	1.519	1.528	2,330	1.5212	9.43%
2016-01-26	0	0.159	0.159	0.161	0.140	0.163	495,000	77,645	0.1569	1.365	1.365	1.382	1.202	1.399	57,676	1.3462	-3.64%
2016-01-25	0	0.165	0.165	0.175	0.161	0.179	196,000	34,073	0.1738	1.416	1.416	1.502	1.382	1.536	22,838	1.4920	-1.79%
2016-01-22	0	0.168	0.163	0.170	0.152	0.179	4,299,000	733,148	0.1705	1.442	1.399	1.459	1.305	1.536	500,910	1.4636	8.39%
2016-01-21	0	0.155	0.155	0.158	0.149	0.186	15,359,000	2,401,760	0.1564	1.330	1.330	1.356	1.279	1.596	1,789,598	1.3421	-12.43%
2016-01-20	0	0.177	0.177	0.181	0.177	0.182	400,000	72,272	0.1807	1.519	1.519	1.553	1.519	1.562	46,607	1.5507	-3.80%
2016-01-19	0	0.184	0.184	0.187	0.183	0.189	330,000	61,512	0.1864	1.579	1.579	1.605	1.571	1.622	38,451	1.5998	0.55%
2016-01-18	0	0.183	0.183	0.189	0.183	0.192	951,526	178,472	0.1876	1.571	1.571	1.622	1.571	1.648	110,870	1.6097	-2.66%
2016-01-15	0	0.188	0.188	0.192	0.185	0.191	2,853,000	531,847	0.1864	1.613	1.613	1.648	1.588	1.639	332,425	1.5999	-1.57%
2016-01-14	0	0.191	0.185	0.191	0.189	0.191	400,000	75,740	0.1894	1.639	1.588	1.639	1.622	1.639	46,607	1.6251	1.06%
2016-01-13	0	0.189	0.189	0.190	0.188	0.195	393,000	74,787	0.1903	1.622	1.622	1.631	1.613	1.674	45,792	1.6332	0.53%
2016-01-12	0	0.188	0.188	0.193	0.172	0.194	6,380,000	1,187,007	0.1861	1.613	1.613	1.656	1.476	1.665	743,384	1.5968	0.00%
2016-01-11	0	0.188	0.182	0.189	0.175	0.190	13,366,000	2,456,467	0.1838	1.613	1.562	1.622	1.502	1.631	1,557,378	1.5773	-1.05%
2016-01-08	0	0.190	0.167	0.190	0.160	0.190	9,540,000	1,591,876	0.1669	1.631	1.433	1.631	1.373	1.631	1,111,580	1.4321	8.57%
2016-01-07	0	0.175	0.173	0.175	0.175	0.190	2,549,000	456,743	0.1792	1.502	1.485	1.502	1.502	1.631	297,004	1.5378	-7.89%
2016-01-06	0	0.190	0.188	0.190	0.188	0.203	5,040,000	976,094	0.1937	1.631	1.613	1.631	1.613	1.742	587,250	1.6621	-8.65%
2016-01-05	0	0.208	0.203	0.208	0.202	0.217	2,312,000	480,597	0.2079	1.785	1.742	1.785	1.734	1.862	269,389	1.7840	-4.15%
2016-01-04	0	0.217	0.208	0.217	0.201	0.220	514,000	106,496	0.2072	1.862	1.785	1.862	1.725	1.888	59,890	1.7782	3.33%
2015-12-31	0	0.210	0.206	0.215	-	-	0	0	-	1.802	1.768	1.845	-	-	0	-	0.00%
2015-12-30	0	0.210	0.205	0.219	0.210	0.210	50,000	10,500	0.2100	1.802	1.759	1.880	1.802	1.802	5,826	1.8023	-4.11%
2015-12-29	0	0.219	0.212	0.219	0.209	0.220	206,000	45,309	0.2199	1.880	1.819	1.880	1.794	1.888	24,003	1.8877	-0.45%
2015-12-28	0	0.220	0.215	0.220	0.223	0.223	50,000	11,150	0.2230	1.888	1.845	1.888	1.914	1.914	5,826	1.9139	-2.22%
2015-12-24	0	0.225	0.213	0.225	0.225	0.225	21,000	4,725	0.2250	1.931	1.828	1.931	1.931	1.931	2,447	1.9310	6.13%
2015-12-23	0	0.212	0.210	0.216	0.212	0.217	44,000	9,428	0.2143	1.819	1.802	1.854	1.819	1.862	5,127	1.8390	-2.30%
2015-12-22	0	0.217	0.210	0.217	0.217	0.218	877,000	190,536	0.2173	1.862	1.802	1.862	1.862	1.871	102,186	1.8646	-0.46%
2015-12-21	0	0.218	0.218	0.222	0.206	0.224	163,000	34,736	0.2131	1.871	1.871	1.905	1.768	1.922	18,992	1.8289	1.40%
2015-12-18	0	0.215	0.212	0.222	0.205	0.220	1,218,000	258,870	0.2125	1.845	1.819	1.905	1.759	1.888	141,919	1.8241	-4.44%
2015-12-17	0	0.225	0.225	0.230	0.220	0.240	1,299,000	292,232	0.2250	1.931	1.931	1.974	1.888	2.060	151,357	1.9308	1.35%
2015-12-16	0	0.222	0.221	0.230	0.208	0.222	946,600	208,729	0.2205	1.905	1.897	1.974	1.785	1.905	110,296	1.8924	6.73%
2015-12-15	0	0.208	0.208	0.240	0.208	0.208	3,000	624	0.2080	1.785	1.785	2.060	1.785	1.785	350	1.7851	-0.48%
2015-12-14	0	0.209	0.205	0.209	0.205	0.210	328,000	67,715	0.2064	1.794	1.759	1.794	1.759	1.802	38,218	1.7718	-0.48%
2015-12-11	0	0.210	0.209	0.218	0.209	0.218	978,000	207,649	0.2123	1.802	1.794	1.871	1.794	1.871	113,954	1.8222	-3.67%
2015-12-10	0	0.218	0.218	0.228	0.218	0.233	1,787,000	398,170	0.2228	1.871	1.871	1.957	1.871	2.000	208,217	1.9123	-3.11%
2015-12-09	0	0.225	0.225	0.229	0.222	0.229	1,696,000	380,802	0.2245	1.931	1.931	1.965	1.905	1.965	197,614	1.9270	1.35%
2015-12-08	0	0.222	0.222	0.225	0.214	0.228	1,255,000	277,832	0.2214	1.905	1.905	1.931	1.837	1.957	146,230	1.9000	4.72%
2015-12-07	0	0.212	0.208	0.214	0.203	0.228	2,361,000	499,133	0.2114	1.819	1.785	1.837	1.742	1.957	275,099	1.8144	-7.02%
2015-12-04	0	0.228	0.227	0.228	0.225	0.235	2,867,000	664,687	0.2318	1.957	1.948	1.957	1.931	2.017	334,057	1.9897	-2.98%
2015-12-03	0	0.235	0.235	0.240	0.235	0.240	715,000	169,841	0.2375	2.017	2.017	2.060	2.017	2.060	83,310	2.0387	-2.08%
2015-12-02	0	0.240	0.238	0.247	0.240	0.250	5,099,000	1,230,584	0.2413	2.060	2.043	2.120	2.060	2.146	594,125	2.0713	-4.00%
2015-12-01	0	0.250	0.250	0.260	0.249	0.255	1,054,000	264,124	0.2506	2.146	2.146	2.231	2.137	2.189	122,810	2.1507	-3.85%
2015-11-30	0	0.260	0.250	0.260	0.243	0.260	2,229,000	558,850	0.2507	2.231	2.146	2.231	2.086	2.231	259,718	2.1518	0.00%
2015-11-27	0	0.260	0.255	0.265	0.255	0.265	5,080,000	1,329,300	0.2617	2.231	2.189	2.274	2.189	2.274	591,911	2.2458	0.00%
2015-11-26	0	0.260	0.255	0.260	0.260	0.270	575,000	151,250	0.2630	2.231	2.189	2.231	2.231	2.317	66,998	2.2575	0.00%
2015-11-25	0	0.260	0.260	0.265	0.255	0.265	1,690,000	440,170	0.2605	2.231	2.231	2.274	2.189	2.274	196,915	2.2353	-1.89%
2015-11-24	0	0.265	0.255	0.265	0.237	0.265	5,399,000	1,350,008	0.2500	2.274	2.189	2.274	2.034	2.274	629,080	2.1460	8.16%
2015-11-23	0	0.245	0.245	0.255	0.245	0.275	5,308,050	1,349,366	0.2542	2.103	2.103	2.189	2.103	2.360	618,483	2.1817	-9.26%
2015-11-20	0	0.270	0.270	0.275	0.260	0.275	1,499,000	406,810	0.2714	2.317	2.317	2.360	2.231	2.360	174,660	2.3292	3.85%
2015-11-19	0	0.260	0.260	0.265	0.255	0.270	3,404,000	897,600	0.2637	2.231	2.231	2.274	2.189	2.317	396,627	2.2631	0.00%
2015-11-18	0	0.260	0.255	0.265	0.260	0.265	2,791,000	731,855	0.2622	2.231	2.189	2.274	2.231	2.274	325,201	2.2505	-1.89%
2015-11-17	0	0.265	0.265	0.270	0.260	0.275	3,264,000	872,285	0.2672	2.274	2.274	2.317	2.231	2.360	380,314	2.2936	-3.64%
2015-11-16	0	0.275	0.265	0.280	0.260	0.280	5,057,030	1,354,262	0.2678	2.360	2.274	2.403	2.231	2.403	589,234	2.2983	-3.51%
2015-11-13	0	0.285	0.280	0.285	0.265	0.290	9,894,000	2,758,995	0.2789	2.446	2.403	2.446	2.274	2.489	1,152,828	2.3932	0.00%
2015-11-12	0	0.285	0.285	0.290	0.275	0.305	34,977,000	10,181,085	0.2911	2.446	2.446	2.489	2.360	2.618	4,075,445	2.4982	1.79%
2015-11-11	0	0.280	0.275	0.285	0.242	0.285	25,510,200	6,748,536	0.2645	2.403	2.360	2.446	2.077	2.446	2,972,394	2.2704	12.00%
2015-11-10	0	0.250	0.249	0.250	0.220	0.275	31,361,000	7,791,882	0.2485	2.146	2.137	2.146	1.888	2.360	3,654,117	2.1324	8.70%
2015-11-09	0	0.230	0.229	0.230	0.202	0.233	35,134,000	7,816,791	0.2225	1.974	1.965	1.974	1.734	2.000	4,093,738	1.9095	16.16%
2015-11-06	0	0.198	0.197	0.198	0.197	0.229	26,551,000	5,486,770	0.2067	1.699	1.691	1.699	1.691	1.965	3,093,666	1.7735	-1.00%
2015-11-05	0	0.200	0.200	0.202	0.195	0.224	19,857,000	4,003,591	0.2016	1.716	1.716	1.734	1.674	1.922	2,313,695	1.7304	0.50%
2015-11-04	0	0.199	0.199	0.200	0.199	0.207	2,325,000	466,779	0.2008	1.708	1.708	1.716	1.708	1.777	270,904	1.7230	-1.00%
2015-11-03	0	0.201	0.200	0.201	0.195	0.230	27,970,000	5,758,245	0.2059	1.725	1.716	1.725	1.674	1.974	3,259,004	1.7669	-5.19%
2015-11-02	0	0.212	0.212	0.217	0.201	0.218	2,112,000	438,576	0.2077	1.819	1.819	1.862	1.725	1.871	246,086	1.7822	1.92%
2015-10-30	0	0.208	0.208	0.212	0.206	0.220	369,000	78,332	0.2123	1.785	1.785	1.819	1.768	1.888	42,995	1.8219	0.48%
2015-10-29	0	0.207	0.207	0.209	0.203	0.212	2,392,000	493,658	0.2064	1.777	1.777	1.794	1.742	1.819	278,711	1.7712	-3.27%
2015-10-28	0	0.214	0.214	0.219	0.214	0.223	555,000	120,659	0.2174	1.837	1.837	1.880	1.837	1.914	64,667	1.8658	0.00%
2015-10-27	0	0.214	0.214	0.222	0.211	0.235	3,812,000	837,226	0.2196	1.837	1.837	1.905	1.811	2.017	444,166	1.8849	-4.89%
2015-10-26	0	0.225	0.225	0.230	0.223	0.236	1,693,000	392,598	0.2319	1.931	1.931	1.974	1.914	2.025	197,265	1.9902	-4.26%
2015-10-23	0	0.235	0.232	0.235	0.230	0.236	1,215,000	286,033	0.2354	2.017	1.991	2.017	1.974	2.025	141,569	2.0204	0.00%
2015-10-22	0	0.235	0.235	0.247	0.235	0.236	402,000	94,509	0.2351	2.017	2.017	2.120	2.017	2.025	46,840	2.0177	0.43%
2015-10-20	0	0.234	0.232	0.236	0.230	0.242	400,000	95,209	0.2380	2.008	1.991	2.025	1.974	2.077	46,607	2.0428	-3.31%
2015-10-19	0	0.242	0.242	0.248	0.242	0.245	305,000	74,001	0.2426	2.077	2.077	2.128	2.077	2.103	35,538	2.0823	0.00%
2015-10-16	0	0.242	0.242	0.244	0.237	0.245	1,041,000	250,952	0.2411	2.077	2.077	2.094	2.034	2.103	121,295	2.0689	0.41%
2015-10-15	0	0.241	0.241	0.242	0.240	0.247	965,145	233,340	0.2418	2.068	2.068	2.077	2.060	2.120	112,457	2.0749	-0.41%
2015-10-14	0	0.242	0.242	0.248	0.238	0.248	615,000	150,562	0.2448	2.077	2.077	2.128	2.043	2.128	71,658	2.1011	0.00%
2015-10-13	0	0.242	0.241	0.242	0.240	0.250	51,000	12,496	0.2450	2.077	2.068	2.077	2.060	2.146	5,942	2.1029	-0.82%
2015-10-12	0	0.244	0.244	0.250	0.239	0.246	1,279,000	308,784	0.2414	2.094	2.094	2.146	2.051	2.111	149,026	2.0720	-2.01%
2015-10-09	0	0.249	0.249	0.255	0.247	0.255	2,457,000	616,277	0.2508	2.137	2.137	2.189	2.120	2.189	286,284	2.1527	-0.40%
2015-10-08	0	0.250	0.250	0.255	0.250	0.255	176,000	44,120	0.2507	2.146	2.146	2.189	2.146	2.189	20,507	2.1514	-1.96%
2015-10-07	0	0.255	0.255	0.260	0.250	0.260	1,264,000	323,770	0.2561	2.189	2.189	2.231	2.146	2.231	147,279	2.1984	0.00%
2015-10-06	0	0.255	0.255	0.260	0.249	0.265	1,093,000	284,729	0.2605	2.189	2.189	2.231	2.137	2.274	127,354	2.2357	2.41%
2015-10-05	0	0.249	0.249	0.255	0.246	0.250	1,777,000	443,381	0.2495	2.137	2.137	2.189	2.111	2.146	207,052	2.1414	-0.40%
2015-10-02	0	0.250	0.250	0.255	0.241	0.260	144,000	36,250	0.2517	2.146	2.146	2.189	2.068	2.231	16,779	2.1605	0.00%
2015-09-30	0	0.250	0.250	0.255	0.250	0.250	164,000	41,295	0.2518	2.146	2.146	2.189	2.146	2.146	19,109	2.1610	-1.96%
2015-09-29	0	0.255	0.255	0.260	0.243	0.265	812,000	205,728	0.2534	2.189	2.189	2.231	2.086	2.274	94,613	2.1744	3.66%
2015-09-25	0	0.246	0.244	0.248	0.240	0.260	1,106,000	270,158	0.2443	2.111	2.094	2.128	2.060	2.231	128,869	2.0964	-5.38%
2015-09-24	0	0.260	0.247	0.260	0.232	0.260	83,000	20,045	0.2415	2.231	2.120	2.231	1.991	2.231	9,671	2.0727	4.84%
2015-09-23	0	0.248	0.248	0.250	0.246	0.260	3,077,000	770,937	0.2505	2.128	2.128	2.146	2.111	2.231	358,525	2.1503	-6.42%
2015-09-22	0	0.265	0.265	0.275	0.265	0.275	597,000	161,245	0.2701	2.274	2.274	2.360	2.274	2.360	69,561	2.3180	1.92%
2015-09-21	0	0.260	0.255	0.270	0.255	0.260	198,000	51,470	0.2599	2.231	2.189	2.317	2.189	2.231	23,071	2.2310	-3.70%
2015-09-18	0	0.270	0.270	0.280	0.265	0.265	92,000	24,380	0.2650	2.317	2.317	2.403	2.274	2.274	10,720	2.2743	1.89%
2015-09-17	0	0.265	0.265	0.270	0.265	0.280	336,000	89,830	0.2674	2.274	2.274	2.317	2.274	2.403	39,150	2.2945	-3.64%
2015-09-16	0	0.275	0.275	0.280	0.265	0.270	960,000	259,155	0.2700	2.360	2.360	2.403	2.274	2.317	111,857	2.3168	-1.79%
2015-09-15	0	0.280	0.265	0.280	0.265	0.280	157,000	42,075	0.2680	2.403	2.274	2.403	2.274	2.403	18,293	2.3000	3.70%
2015-09-14	0	0.270	0.265	0.270	0.265	0.270	108,000	28,880	0.2674	2.317	2.274	2.317	2.274	2.317	12,584	2.2950	0.00%
2015-09-11	0	0.270	0.270	0.280	0.270	0.280	344,000	93,775	0.2726	2.317	2.317	2.403	2.317	2.403	40,082	2.3396	-1.82%
2015-09-10	0	0.275	0.270	0.275	0.275	0.275	201,000	55,275	0.2750	2.360	2.317	2.360	2.360	2.360	23,420	2.3602	-1.79%
2015-09-09	0	0.280	0.270	0.280	0.270	0.285	2,195,000	614,110	0.2798	2.403	2.317	2.403	2.317	2.446	255,757	2.4011	3.70%
2015-09-08	0	0.270	0.265	0.270	0.255	0.270	1,533,000	400,845	0.2615	2.317	2.274	2.317	2.189	2.317	178,622	2.2441	3.85%
2015-09-07	0	0.260	0.260	0.265	0.250	0.275	2,766,000	713,955	0.2581	2.231	2.231	2.274	2.146	2.360	322,288	2.2153	-5.45%
2015-09-04	0	0.275	0.275	0.280	0.265	0.275	760,000	206,755	0.2720	2.360	2.360	2.403	2.274	2.360	88,554	2.3348	0.00%
2015-09-02	0	0.275	0.270	0.275	0.270	0.285	1,467,000	398,830	0.2719	2.360	2.317	2.360	2.317	2.446	170,932	2.3333	-3.51%
2015-09-01	0	0.285	0.280	0.285	0.280	0.300	14,138,000	4,042,275	0.2859	2.446	2.403	2.446	2.403	2.575	1,647,329	2.4538	1.79%
2015-08-31	0	0.280	0.270	0.280	0.270	0.280	2,501,000	686,615	0.2745	2.403	2.317	2.403	2.317	2.403	291,411	2.3562	1.82%
2015-08-28	0	0.275	0.275	0.280	0.270	0.295	9,737,000	2,738,195	0.2812	2.360	2.360	2.403	2.317	2.532	1,134,534	2.4135	-8.33%
2015-08-27	0	0.300	0.290	0.300	0.290	0.300	336,000	98,840	0.2942	2.575	2.489	2.575	2.489	2.575	39,150	2.5246	5.26%
2015-08-26	0	0.285	0.285	0.290	0.280	0.300	25,848,000	7,393,520	0.2860	2.446	2.446	2.489	2.403	2.575	3,011,754	2.4549	-5.00%
2015-08-25	0	0.300	0.295	0.305	0.290	0.315	4,781,000	1,425,190	0.2981	2.575	2.532	2.618	2.489	2.703	557,072	2.5584	-4.76%
2015-08-24	0	0.315	0.315	0.320	0.250	0.325	13,240,000	3,864,635	0.2919	2.703	2.703	2.746	2.146	2.789	1,542,696	2.5051	-1.56%
2015-08-21	0	0.320	0.315	0.320	0.285	0.360	48,740,010	16,036,758	0.3290	2.746	2.703	2.746	2.446	3.090	5,679,082	2.8238	4.92%
2015-08-20	0	0.305	0.295	0.305	0.295	0.310	5,493,000	1,654,665	0.3012	2.618	2.532	2.618	2.532	2.661	640,033	2.5853	-3.17%
2015-08-19	0	0.315	0.305	0.320	0.305	0.320	702,000	221,365	0.3153	2.703	2.618	2.746	2.618	2.746	81,796	2.7063	-1.56%
2015-08-18	0	0.320	0.300	0.320	0.305	0.320	1,963,000	609,575	0.3105	2.746	2.575	2.746	2.618	2.746	228,725	2.6651	-1.54%
2015-08-17	0	0.325	0.295	0.325	0.295	0.330	9,579,000	2,903,025	0.3031	2.789	2.532	2.789	2.532	2.832	1,116,125	2.6010	6.56%
2015-08-14	0	0.305	0.305	0.310	0.300	0.315	952,000	292,225	0.3070	2.618	2.618	2.661	2.575	2.703	110,925	2.6344	-4.69%
2015-08-13	0	0.320	0.300	0.315	0.295	0.320	6,777,000	2,076,510	0.3064	2.746	2.575	2.703	2.532	2.746	789,642	2.6297	3.23%
2015-08-12	0	0.310	0.295	0.310	0.270	0.320	8,146,000	2,407,265	0.2955	2.661	2.532	2.661	2.317	2.746	949,154	2.5362	1.64%
2015-08-11	0	0.305	0.305	0.310	0.305	0.325	8,190,000	2,546,880	0.3110	2.618	2.618	2.661	2.618	2.789	954,281	2.6689	-4.69%
2015-08-10	0	0.320	0.315	0.325	0.315	0.340	14,089,000	4,560,630	0.3237	2.746	2.703	2.789	2.703	2.918	1,641,620	2.7781	3.23%
2015-08-07	0	0.310	0.310	0.320	0.310	0.320	600,000	189,900	0.3165	2.661	2.661	2.746	2.661	2.746	69,911	2.7163	0.00%
2015-08-06	0	0.310	0.310	0.320	0.300	0.330	5,996,000	1,856,565	0.3096	2.661	2.661	2.746	2.575	2.832	698,641	2.6574	-4.62%
2015-08-05	0	0.325	0.325	0.330	0.320	0.355	7,020,000	2,397,615	0.3415	2.789	2.789	2.832	2.746	3.047	817,955	2.9312	1.56%
2015-08-04	1	-	-	-	-	-	0	0	-	2.746	-	-	-	-	0	-	0.00%
2015-08-03	0	0.320	0.310	0.315	0.310	0.340	9,269,000	2,967,210	0.3201	2.746	2.661	2.703	2.661	2.918	1,080,004	2.7474	-8.57%
2015-07-31	0	0.350	0.340	0.355	0.345	0.375	6,695,000	2,366,525	0.3535	3.004	2.918	3.047	2.961	3.218	780,087	3.0337	-5.41%
2015-07-30	0	0.370	0.360	0.365	0.310	0.370	20,428,000	7,094,265	0.3473	3.175	3.090	3.133	2.661	3.175	2,380,227	2.9805	13.85%
2015-07-29	0	0.325	0.325	0.330	0.325	0.335	5,756,370	1,893,087	0.3289	2.789	2.789	2.832	2.789	2.875	670,720	2.8225	0.00%
2015-07-28	0	0.325	0.320	0.330	0.315	0.330	3,542,000	1,147,530	0.3240	2.789	2.746	2.832	2.703	2.832	412,706	2.7805	3.17%
2015-07-27	0	0.315	0.310	0.315	0.305	0.315	3,048,000	948,670	0.3112	2.703	2.661	2.703	2.618	2.703	355,146	2.6712	-3.08%
2015-07-24	0	0.325	0.325	0.330	0.325	0.330	533,000	173,205	0.3250	2.789	2.789	2.832	2.789	2.832	62,104	2.7889	-1.52%
2015-07-23	0	0.330	0.325	0.330	0.330	0.345	1,310,000	435,700	0.3326	2.832	2.789	2.832	2.832	2.961	152,638	2.8545	-4.35%
2015-07-22	0	0.345	0.345	0.350	0.300	0.350	8,780,000	2,806,180	0.3196	2.961	2.961	3.004	2.575	3.004	1,023,027	2.7430	13.11%
2015-07-21	0	0.305	0.305	0.315	0.305	0.315	1,803,000	559,035	0.3101	2.618	2.618	2.703	2.618	2.703	210,082	2.6610	-3.17%
2015-07-20	0	0.315	0.310	0.315	0.300	0.315	1,591,000	488,905	0.3073	2.703	2.661	2.703	2.575	2.703	185,380	2.6373	1.61%
2015-07-17	0	0.310	0.310	0.320	0.310	0.330	3,282,000	1,031,785	0.3144	2.661	2.661	2.746	2.661	2.832	382,412	2.6981	-3.12%
2015-07-16	0	0.320	0.320	0.330	0.310	0.330	2,098,000	672,320	0.3205	2.746	2.746	2.832	2.661	2.832	244,454	2.7503	-1.54%
2015-07-15	0	0.325	0.320	0.330	0.320	0.345	2,787,000	918,850	0.3297	2.789	2.746	2.832	2.746	2.961	324,735	2.8295	-1.52%
2015-07-14	0	0.330	0.325	0.330	0.325	0.350	3,409,000	1,148,705	0.3370	2.832	2.789	2.832	2.789	3.004	397,209	2.8919	0.00%
2015-07-13	0	0.330	0.330	0.340	0.310	0.350	7,287,000	2,401,970	0.3296	2.832	2.832	2.918	2.661	3.004	849,066	2.8290	1.54%
2015-07-10	0	0.325	0.315	0.330	0.300	0.350	20,811,000	6,687,685	0.3214	2.789	2.703	2.832	2.575	3.004	2,424,853	2.7580	6.56%
2015-07-09	0	0.305	0.305	0.310	0.260	0.325	32,421,000	9,764,655	0.3012	2.618	2.618	2.661	2.231	2.789	3,777,625	2.5849	0.00%
2015-07-08	0	0.305	0.300	0.310	0.250	0.330	30,277,000	8,691,480	0.2871	2.618	2.575	2.661	2.146	2.832	3,527,811	2.4637	-12.86%
2015-07-07	0	0.350	0.315	0.350	0.305	0.380	25,895,000	8,358,385	0.3228	3.004	2.703	3.004	2.618	3.261	3,017,230	2.7702	4.48%
2015-07-06	0	0.335	0.330	0.335	0.290	0.395	33,134,000	10,757,430	0.3247	2.875	2.832	2.875	2.489	3.390	3,860,703	2.7864	-12.99%
2015-07-03	0	0.385	0.385	0.390	0.380	0.440	35,146,000	13,988,325	0.3980	3.304	3.304	3.347	3.261	3.776	4,095,137	3.4158	-11.49%
2015-07-02	0	0.435	0.430	0.435	0.390	0.460	88,754,400	37,961,153	0.4277	3.733	3.690	3.733	3.347	3.948	10,341,473	3.6708	14.47%
2015-06-30	0	0.380	0.375	0.385	0.340	0.440	73,445,900	29,260,610	0.3984	3.261	3.218	3.304	2.918	3.776	8,557,759	3.4192	-6.17%
2015-06-29	0	0.405	0.400	0.405	0.400	0.475	277,415,750	122,675,832	0.4422	3.476	3.433	3.476	3.433	4.077	32,323,889	3.7952	8.00%
2015-06-26	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2015-06-25	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2015-06-24	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2015-06-23	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2015-06-22	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2015-06-19	0	0.375	0.375	0.385	0.370	0.400	18,982,000	7,341,215	0.3867	3.218	3.218	3.304	3.175	3.433	2,211,742	3.3192	0.00%
2015-06-18	0	0.375	0.370	0.375	0.365	0.375	2,765,000	1,015,475	0.3673	3.218	3.175	3.218	3.133	3.218	322,172	3.1520	1.35%
2015-06-17	0	0.370	0.365	0.375	0.365	0.385	5,658,000	2,117,440	0.3742	3.175	3.133	3.218	3.133	3.304	659,258	3.2119	-1.33%
2015-06-16	0	0.375	0.375	0.385	0.375	0.385	4,058,000	1,539,665	0.3794	3.218	3.218	3.304	3.218	3.304	472,829	3.2563	-1.32%
2015-06-15	0	0.380	0.380	0.385	0.380	0.410	6,469,000	2,510,630	0.3881	3.261	3.261	3.304	3.261	3.519	753,754	3.3308	-6.17%
2015-06-12	0	0.405	0.405	0.410	0.370	0.410	22,697,000	9,000,065	0.3965	3.476	3.476	3.519	3.175	3.519	2,644,606	3.4032	9.46%
2015-06-11	0	0.370	0.365	0.370	0.345	0.375	10,336,000	3,741,765	0.3620	3.175	3.133	3.175	2.961	3.218	1,204,329	3.1069	2.78%
2015-06-10	0	0.360	0.360	0.365	0.355	0.370	7,716,000	2,802,120	0.3632	3.090	3.090	3.133	3.047	3.175	899,052	3.1168	-1.37%
2015-06-09	0	0.365	0.365	0.370	0.350	0.390	16,142,000	5,917,350	0.3666	3.133	3.133	3.175	3.004	3.347	1,880,831	3.1461	-6.41%
2015-06-08	0	0.390	0.390	0.395	0.375	0.405	26,463,000	10,385,720	0.3925	3.347	3.347	3.390	3.218	3.476	3,083,412	3.3683	4.00%
2015-06-05	0	0.375	0.370	0.375	0.365	0.390	18,462,000	6,943,795	0.3761	3.218	3.175	3.218	3.133	3.347	2,151,153	3.2279	-3.85%
2015-06-04	0	0.390	0.390	0.395	0.380	0.400	15,842,000	6,154,245	0.3885	3.347	3.347	3.390	3.261	3.433	1,845,876	3.3341	-2.50%
2015-06-03	0	0.400	0.395	0.400	0.390	0.415	21,629,000	8,639,835	0.3995	3.433	3.390	3.433	3.347	3.562	2,520,165	3.4283	-3.61%
2015-06-02	0	0.415	0.410	0.415	0.400	0.425	19,283,000	7,859,540	0.4076	3.562	3.519	3.562	3.433	3.648	2,246,814	3.4981	1.22%
2015-06-01	0	0.410	0.405	0.410	0.395	0.440	41,837,000	17,612,805	0.4210	3.519	3.476	3.519	3.390	3.776	4,874,758	3.6131	1.23%
2015-05-29	0	0.405	0.400	0.405	0.380	0.405	17,532,000	6,951,795	0.3965	3.476	3.433	3.476	3.261	3.476	2,042,791	3.4031	1.25%
2015-05-28	0	0.400	0.400	0.405	0.390	0.415	35,887,550	14,394,484	0.4011	3.433	3.433	3.476	3.347	3.562	4,181,540	3.4424	-2.44%
2015-05-27	0	0.410	0.405	0.410	0.395	0.410	19,560,000	7,885,165	0.4031	3.519	3.476	3.519	3.390	3.519	2,279,089	3.4598	3.80%
2015-05-26	0	0.395	0.395	0.400	0.380	0.420	50,633,000	20,019,180	0.3954	3.390	3.390	3.433	3.261	3.605	5,899,649	3.3933	-4.82%
2015-05-22	0	0.415	0.410	0.415	0.390	0.465	96,356,000	39,663,450	0.4116	3.562	3.519	3.562	3.347	3.991	11,227,195	3.5328	-7.78%
2015-05-21	0	0.450	0.445	0.450	0.395	0.500	288,738,000	135,196,900	0.4682	3.862	3.819	3.862	3.390	4.291	33,643,133	4.0186	15.38%
2015-05-20	0	0.390	0.385	0.390	0.380	0.395	23,402,000	9,053,725	0.3869	3.347	3.304	3.347	3.261	3.390	2,726,751	3.3203	0.00%
2015-05-19	0	0.390	0.390	0.395	0.370	0.390	24,137,000	9,216,565	0.3818	3.347	3.347	3.390	3.175	3.347	2,812,392	3.2771	2.63%
2015-05-18	0	0.380	0.375	0.380	0.365	0.395	14,324,000	5,438,960	0.3797	3.261	3.218	3.261	3.133	3.390	1,669,002	3.2588	-1.30%
2015-05-15	0	0.385	0.380	0.385	0.375	0.395	22,622,000	8,708,960	0.3850	3.304	3.261	3.304	3.218	3.390	2,635,867	3.3040	4.05%
2015-05-14	0	0.370	0.370	0.375	0.350	0.370	6,493,000	2,319,375	0.3572	3.175	3.175	3.218	3.004	3.175	756,550	3.0657	0.00%
2015-05-13	0	0.370	0.365	0.370	0.350	0.380	4,490,000	1,634,935	0.3641	3.175	3.133	3.175	3.004	3.261	523,165	3.1251	4.23%
2015-05-12	0	0.355	0.350	0.355	0.350	0.385	7,372,000	2,649,835	0.3594	3.047	3.004	3.047	3.004	3.304	858,970	3.0849	-4.05%
2015-05-11	0	0.370	0.365	0.370	0.370	0.415	15,674,000	5,961,810	0.3804	3.175	3.133	3.175	3.175	3.562	1,826,301	3.2644	-7.50%
2015-05-08	0	0.400	0.395	0.400	0.380	0.415	32,858,000	13,164,470	0.4006	3.433	3.390	3.433	3.261	3.562	3,828,544	3.4385	5.26%
2015-05-07	0	0.380	0.375	0.380	0.370	0.395	13,786,250	5,209,902	0.3779	3.261	3.218	3.261	3.175	3.390	1,606,344	3.2433	-2.56%
2015-05-06	0	0.390	0.375	0.390	0.380	0.415	15,047,000	5,856,890	0.3892	3.347	3.218	3.347	3.261	3.562	1,753,244	3.3406	-3.70%
2015-05-05	0	0.405	0.395	0.405	0.375	0.465	70,215,340	29,506,381	0.4202	3.476	3.390	3.476	3.218	3.991	8,181,341	3.6065	-3.57%
2015-05-04	0	0.420	0.415	0.420	0.350	0.420	67,766,000	26,400,605	0.3896	3.605	3.562	3.605	3.004	3.605	7,895,949	3.3436	20.00%
2015-04-30	0	0.350	0.350	0.355	0.335	0.350	14,939,000	5,172,125	0.3462	3.004	3.004	3.047	2.875	3.004	1,740,660	2.9714	2.94%
2015-04-29	0	0.340	0.340	0.345	0.330	0.345	4,102,700	1,386,347	0.3379	2.918	2.918	2.961	2.832	2.961	478,038	2.9001	4.62%
2015-04-28	0	0.325	0.325	0.330	0.325	0.340	5,208,000	1,730,980	0.3324	2.789	2.789	2.832	2.789	2.918	606,825	2.8525	-4.41%
2015-04-27	0	0.340	0.335	0.345	0.335	0.345	6,920,000	2,361,185	0.3412	2.918	2.875	2.961	2.875	2.961	806,304	2.9284	0.00%
2015-04-24	0	0.340	0.350	0.355	0.340	0.360	9,381,000	3,314,190	0.3533	2.918	3.004	3.047	2.918	3.090	1,093,054	3.0320	-1.45%
2015-04-23	0	0.345	0.340	0.345	0.320	0.350	4,996,500	1,696,515	0.3395	2.961	2.918	2.961	2.746	3.004	582,181	2.9141	4.55%
2015-04-22	0	0.330	0.330	0.340	0.325	0.345	6,793,000	2,279,555	0.3356	2.832	2.832	2.918	2.789	2.961	791,506	2.8800	-1.49%
2015-04-21	0	0.335	0.335	0.340	0.330	0.355	9,029,000	3,109,940	0.3444	2.875	2.875	2.918	2.832	3.047	1,052,040	2.9561	1.52%
2015-04-20	0	0.330	0.330	0.335	0.325	0.355	8,188,000	2,745,360	0.3353	2.832	2.832	2.875	2.789	3.047	954,048	2.8776	-7.04%
2015-04-17	0	0.355	0.355	0.360	0.350	0.360	14,134,000	5,011,625	0.3546	3.047	3.047	3.090	3.004	3.090	1,646,863	3.0431	1.43%
2015-04-16	0	0.350	0.350	0.355	0.320	0.365	21,591,720	7,649,828	0.3543	3.004	3.004	3.047	2.746	3.133	2,515,821	3.0407	7.69%
2015-04-15	0	0.325	0.320	0.325	0.300	0.330	9,486,000	3,042,520	0.3207	2.789	2.746	2.789	2.575	2.832	1,105,288	2.7527	4.84%
2015-04-14	0	0.310	0.310	0.320	0.310	0.325	1,932,050	614,394	0.3180	2.661	2.661	2.746	2.661	2.789	225,118	2.7292	-3.12%
2015-04-13	0	0.320	0.320	0.325	0.300	0.325	4,360,000	1,400,690	0.3213	2.746	2.746	2.789	2.575	2.789	508,018	2.7572	1.59%
2015-04-10	0	0.315	0.315	0.320	0.300	0.325	5,712,000	1,784,815	0.3125	2.703	2.703	2.746	2.575	2.789	665,550	2.6817	5.00%
2015-04-09	0	0.300	0.300	0.310	0.295	0.345	12,023,600	3,775,291	0.3140	2.575	2.575	2.661	2.532	2.961	1,400,964	2.6948	-9.09%
2015-04-08	0	0.330	0.330	0.335	0.330	0.355	13,719,000	4,616,585	0.3365	2.832	2.832	2.875	2.832	3.047	1,598,508	2.8881	0.00%
2015-04-02	0	0.330	0.325	0.330	0.325	0.335	5,836,000	1,909,115	0.3271	2.832	2.789	2.832	2.789	2.875	679,998	2.8075	-1.49%
2015-04-01	0	0.335	0.330	0.335	0.325	0.350	16,907,000	5,665,660	0.3351	2.875	2.832	2.875	2.789	3.004	1,969,967	2.8760	-5.63%
2015-03-31	0	0.355	0.350	0.355	0.335	0.360	10,771,000	3,697,775	0.3433	3.047	3.004	3.047	2.875	3.090	1,255,014	2.9464	0.00%
2015-03-30	0	0.355	0.340	0.355	0.340	0.385	21,850,000	7,704,065	0.3526	3.047	2.918	3.047	2.918	3.304	2,545,915	3.0260	-5.33%
2015-03-27	0	0.375	0.365	0.375	0.365	0.380	9,138,000	3,408,770	0.3730	3.218	3.133	3.218	3.133	3.261	1,064,740	3.2015	-2.60%
2015-03-26	0	0.385	0.380	0.385	0.375	0.400	24,373,000	9,463,905	0.3883	3.304	3.261	3.304	3.218	3.433	2,839,890	3.3325	-2.53%
2015-03-25	0	0.395	0.390	0.395	0.355	0.395	52,213,000	19,883,295	0.3808	3.390	3.347	3.390	3.047	3.390	6,083,747	3.2683	9.72%
2015-03-24	0	0.360	0.360	0.365	0.335	0.360	11,667,000	4,118,135	0.3530	3.090	3.090	3.133	2.875	3.090	1,359,414	3.0293	2.86%
2015-03-23	0	0.350	0.345	0.350	0.335	0.360	9,028,000	3,170,625	0.3512	3.004	2.961	3.004	2.875	3.090	1,051,923	3.0141	4.48%
2015-03-20	0	0.335	0.330	0.340	0.320	0.355	6,473,000	2,177,420	0.3364	2.875	2.832	2.918	2.746	3.047	754,220	2.8870	0.00%
2015-03-19	0	0.335	0.330	0.335	0.325	0.345	4,761,000	1,582,485	0.3324	2.875	2.832	2.875	2.789	2.961	554,742	2.8527	-2.90%
2015-03-18	0	0.345	0.335	0.345	0.340	0.350	3,495,000	1,191,850	0.3410	2.961	2.875	2.961	2.918	3.004	407,230	2.9267	-1.43%
2015-03-17	0	0.350	0.345	0.350	0.345	0.365	11,676,000	4,146,140	0.3551	3.004	2.961	3.004	2.961	3.133	1,360,463	3.0476	0.00%
2015-03-16	0	0.350	0.340	0.350	0.340	0.355	8,376,000	2,897,000	0.3459	3.004	2.918	3.004	2.918	3.047	975,954	2.9684	-1.41%
2015-03-13	0	0.355	0.345	0.355	0.320	0.355	13,923,000	4,708,555	0.3382	3.047	2.961	3.047	2.746	3.047	1,622,278	2.9024	7.58%
2015-03-12	0	0.330	0.320	0.330	0.320	0.330	1,242,000	401,635	0.3234	2.832	2.746	2.832	2.746	2.832	144,715	2.7753	-1.49%
2015-03-11	0	0.335	0.325	0.335	0.320	0.345	8,142,000	2,688,090	0.3302	2.875	2.789	2.875	2.746	2.961	948,688	2.8335	-1.47%
2015-03-10	0	0.340	0.335	0.340	0.330	0.355	17,459,000	5,888,795	0.3373	2.918	2.875	2.918	2.832	3.047	2,034,285	2.8948	-4.23%
2015-03-09	0	0.355	0.350	0.355	0.350	0.370	10,966,000	3,890,675	0.3548	3.047	3.004	3.047	3.004	3.175	1,277,735	3.0450	-5.33%
2015-03-06	0	0.375	0.365	0.375	0.365	0.400	14,952,000	5,612,365	0.3754	3.218	3.133	3.218	3.133	3.433	1,742,175	3.2215	-1.32%
2015-03-05	0	0.380	0.375	0.380	0.345	0.390	38,306,000	14,284,970	0.3729	3.261	3.218	3.261	2.961	3.347	4,463,333	3.2005	8.57%
2015-03-04	0	0.350	0.350	0.360	0.345	0.360	8,805,000	3,076,670	0.3494	3.004	3.004	3.090	2.961	3.090	1,025,940	2.9989	-1.41%
2015-03-03	0	0.355	0.350	0.355	0.345	0.370	9,398,000	3,351,835	0.3567	3.047	3.004	3.047	2.961	3.175	1,095,035	3.0609	2.90%
2015-03-02	0	0.345	0.345	0.350	0.330	0.355	6,766,000	2,342,585	0.3462	2.961	2.961	3.004	2.832	3.047	788,360	2.9715	0.00%
2015-02-27	0	0.345	0.340	0.345	0.340	0.350	7,605,000	2,618,790	0.3444	2.961	2.918	2.961	2.918	3.004	886,118	2.9554	-4.17%
2015-02-26	0	0.360	0.355	0.360	0.340	0.365	18,333,000	6,386,555	0.3484	3.090	3.047	3.090	2.918	3.133	2,136,122	2.9898	0.00%
2015-02-25	0	0.360	0.355	0.360	0.330	0.375	24,378,000	8,721,250	0.3578	3.090	3.047	3.090	2.832	3.218	2,840,472	3.0704	5.88%
2015-02-24	0	0.340	0.335	0.340	0.335	0.365	12,111,000	4,144,700	0.3422	2.918	2.875	2.918	2.875	3.133	1,411,148	2.9371	-5.56%
2015-02-23	0	0.360	0.355	0.360	0.345	0.375	5,015,000	1,779,560	0.3548	3.090	3.047	3.090	2.961	3.218	584,337	3.0454	-2.70%
2015-02-18	0	0.370	0.365	0.370	0.340	0.375	15,426,000	5,569,640	0.3611	3.175	3.133	3.175	2.918	3.218	1,797,404	3.0987	7.25%
2015-02-17	0	0.345	0.340	0.345	0.320	0.380	51,698,000	18,296,080	0.3539	2.961	2.918	2.961	2.746	3.261	6,023,740	3.0373	9.52%
2015-02-16	0	0.315	0.310	0.320	0.310	0.380	46,919,800	15,881,938	0.3385	2.703	2.661	2.746	2.661	3.261	5,466,995	2.9051	-16.00%
2015-02-13	0	0.375	0.375	0.380	0.340	0.435	105,557,000	41,227,805	0.3906	3.218	3.218	3.261	2.918	3.733	12,299,275	3.3521	10.29%
2015-02-12	0	0.340	0.335	0.340	0.300	0.350	37,388,000	12,538,625	0.3354	2.918	2.875	2.918	2.575	3.004	4,356,370	2.8782	13.33%
2015-02-11	0	0.300	0.300	0.305	0.255	0.315	12,619,000	3,590,735	0.2845	2.575	2.575	2.618	2.189	2.703	1,470,339	2.4421	3.45%
2015-02-10	0	0.290	0.290	0.295	0.280	0.340	41,290,000	12,357,855	0.2993	2.489	2.489	2.532	2.403	2.918	4,811,022	2.5687	-18.31%
2015-02-09	1	0.355	0.350	0.355	0.275	0.360	74,091,000	24,402,400	0.3294	3.047	3.004	3.047	2.360	3.090	8,632,925	2.8267	39.22%
2015-02-06	0	0.255	0.250	0.255	0.234	0.275	18,298,000	4,716,613	0.2578	2.189	2.146	2.189	2.008	2.360	2,132,044	2.2122	3.66%
2015-02-05	0	0.246	0.245	0.247	0.195	0.260	31,093,000	7,389,411	0.2377	2.111	2.103	2.120	1.674	2.231	3,622,890	2.0396	22.39%
2015-02-04	0	0.201	0.200	0.201	0.192	0.201	2,850,200	566,002	0.1986	1.725	1.716	1.725	1.648	1.725	332,099	1.7043	3.08%
2015-02-03	0	0.195	0.194	0.195	0.190	0.198	1,323,000	260,062	0.1966	1.674	1.665	1.674	1.631	1.699	154,153	1.6870	2.63%
2015-02-02	0	0.190	0.180	0.190	0.190	0.190	300,000	57,000	0.1900	1.631	1.545	1.631	1.631	1.631	34,955	1.6307	0.00%
2015-01-30	0	0.190	0.181	0.190	0.173	0.192	2,938,000	536,446	0.1826	1.631	1.553	1.631	1.485	1.648	342,329	1.5670	2.70%
2015-01-29	0	0.185	0.180	0.185	0.170	0.185	1,482,000	259,285	0.1750	1.588	1.545	1.588	1.459	1.588	172,679	1.5015	5.71%
2015-01-28	0	0.175	0.170	0.177	0.165	0.179	1,762,000	301,995	0.1714	1.502	1.459	1.519	1.416	1.536	205,304	1.4710	0.00%
2015-01-27	0	0.175	0.171	0.176	0.170	0.175	261,000	45,060	0.1726	1.502	1.468	1.510	1.459	1.502	30,411	1.4817	2.34%
2015-01-26	0	0.171	0.171	0.174	0.171	0.173	890,000	152,940	0.1718	1.468	1.468	1.493	1.468	1.485	103,701	1.4748	-4.47%
2015-01-23	0	0.179	0.173	0.183	-	-	0	0	-	1.536	1.485	1.571	-	-	0	-	0.00%
2015-01-22	0	0.179	0.178	0.180	0.174	0.180	443,000	78,952	0.1782	1.536	1.528	1.545	1.493	1.545	51,617	1.5296	-0.56%
2015-01-21	0	0.180	0.179	0.190	0.170	0.185	4,764,000	842,246	0.1768	1.545	1.536	1.631	1.459	1.588	555,091	1.5173	-5.26%
2015-01-20	0	0.190	0.190	0.199	0.190	0.202	1,642,000	316,889	0.1930	1.631	1.631	1.708	1.631	1.734	191,322	1.6563	-5.00%
2015-01-19	0	0.200	0.193	0.200	-	-	0	0	-	1.716	1.656	1.716	-	-	0	-	0.00%
2015-01-16	0	0.200	0.200	0.204	0.198	0.204	8,254,000	1,654,680	0.2005	1.716	1.716	1.751	1.699	1.751	961,738	1.7205	-0.99%
2015-01-15	0	0.202	0.202	0.205	0.202	0.202	100,000	20,200	0.2020	1.734	1.734	1.759	1.734	1.734	11,652	1.7336	0.00%
2015-01-14	0	0.202	0.202	0.203	0.200	0.209	2,529,000	513,652	0.2031	1.734	1.734	1.742	1.716	1.794	294,674	1.7431	-6.91%
2015-01-13	0	0.217	0.211	0.217	0.210	0.217	1,764,000	373,334	0.2116	1.862	1.811	1.862	1.802	1.862	205,538	1.8164	0.46%
2015-01-12	0	0.216	0.216	0.220	0.215	0.223	2,454,000	534,737	0.2179	1.854	1.854	1.888	1.845	1.914	285,935	1.8701	-4.00%
2015-01-09	0	0.225	0.220	0.225	0.218	0.225	1,713,000	376,371	0.2197	1.931	1.888	1.931	1.871	1.931	199,595	1.8857	1.81%
2015-01-08	0	0.221	0.220	0.221	0.220	0.224	2,354,000	520,691	0.2212	1.897	1.888	1.897	1.888	1.922	274,283	1.8984	-1.34%
2015-01-07	0	0.224	0.224	0.225	0.222	0.225	2,238,000	498,794	0.2229	1.922	1.922	1.931	1.905	1.931	260,767	1.9128	-2.61%
2015-01-06	0	0.230	0.225	0.230	0.221	0.230	4,402,000	994,982	0.2260	1.974	1.931	1.974	1.897	1.974	512,912	1.9399	-1.71%
2015-01-05	0	0.234	0.227	0.234	0.225	0.234	1,550,000	355,256	0.2292	2.008	1.948	2.008	1.931	2.008	180,603	1.9671	4.00%
2015-01-02	0	0.225	0.224	0.230	0.217	0.234	2,973,000	668,452	0.2248	1.931	1.922	1.974	1.862	2.008	346,408	1.9297	0.00%
2014-12-31	0	0.225	0.225	0.233	0.225	0.230	2,121,000	479,060	0.2259	1.931	1.931	2.000	1.931	1.974	247,134	1.9385	-2.17%
2014-12-30	0	0.230	0.230	0.236	0.229	0.237	554,000	128,510	0.2320	1.974	1.974	2.025	1.965	2.034	64,551	1.9908	-3.36%
2014-12-29	0	0.238	0.229	0.238	0.218	0.240	12,892,000	2,969,243	0.2303	2.043	1.965	2.043	1.871	2.060	1,502,148	1.9767	4.85%
2014-12-24	0	0.227	0.227	0.234	0.226	0.233	744,000	169,830	0.2283	1.948	1.948	2.008	1.940	2.000	86,689	1.9591	-4.62%
2014-12-23	0	0.238	0.234	0.238	0.238	0.238	30,000	7,140	0.2380	2.043	2.008	2.043	2.043	2.043	3,496	2.0426	-1.24%
2014-12-22	0	0.241	0.240	0.241	0.230	0.241	4,274,000	1,012,486	0.2369	2.068	2.060	2.068	1.974	2.068	497,997	2.0331	0.84%
2014-12-19	0	0.239	0.235	0.239	0.234	0.239	902,400	212,840	0.2359	2.051	2.017	2.051	2.008	2.051	105,146	2.0242	-0.83%
2014-12-18	0	0.241	0.235	0.241	0.238	0.241	3,622,000	868,575	0.2398	2.068	2.017	2.068	2.043	2.068	422,028	2.0581	-0.41%
2014-12-17	0	0.242	0.240	0.242	0.232	0.242	14,079,000	3,365,515	0.2390	2.077	2.060	2.077	1.991	2.077	1,640,455	2.0516	1.26%
2014-12-16	0	0.239	0.232	0.239	0.230	0.239	4,805,000	1,129,800	0.2351	2.051	1.991	2.051	1.974	2.051	559,868	2.0180	0.42%
2014-12-15	0	0.238	0.233	0.239	0.232	0.239	2,510,000	595,962	0.2374	2.043	2.000	2.051	1.991	2.051	292,460	2.0378	-0.42%
2014-12-12	0	0.239	0.234	0.239	0.237	0.239	2,210,000	526,690	0.2383	2.051	2.008	2.051	2.034	2.051	257,504	2.0454	-0.42%
2014-12-11	0	0.240	0.234	0.240	0.230	0.240	3,394,000	804,375	0.2370	2.060	2.008	2.060	1.974	2.060	395,462	2.0340	0.84%
2014-12-10	0	0.238	0.234	0.238	0.233	0.239	4,311,400	1,019,186	0.2364	2.043	2.008	2.043	2.000	2.051	502,355	2.0288	0.00%
2014-12-09	0	0.238	0.233	0.238	0.232	0.238	1,202,000	282,797	0.2353	2.043	2.000	2.043	1.991	2.043	140,054	2.0192	-1.24%
2014-12-08	0	0.241	0.232	0.241	0.226	0.241	4,071,700	946,989	0.2326	2.068	1.991	2.068	1.940	2.068	474,426	1.9961	1.26%
2014-12-05	0	0.238	0.232	0.238	0.230	0.239	4,167,000	972,589	0.2334	2.043	1.991	2.043	1.974	2.051	485,530	2.0031	-1.24%
2014-12-04	0	0.241	0.237	0.242	0.237	0.241	799,000	191,735	0.2400	2.068	2.034	2.077	2.034	2.068	93,098	2.0595	0.00%
2014-12-03	0	0.241	0.237	0.241	0.236	0.241	895,000	214,240	0.2394	2.068	2.034	2.068	2.025	2.068	104,283	2.0544	-0.41%
2014-12-02	0	0.242	0.237	0.242	0.237	0.242	837,000	201,259	0.2405	2.077	2.034	2.077	2.034	2.077	97,525	2.0637	0.00%
2014-12-01	0	0.242	0.235	0.242	0.234	0.243	2,939,000	696,933	0.2371	2.077	2.017	2.077	2.008	2.086	342,446	2.0352	0.41%
2014-11-28	0	0.241	0.237	0.241	0.238	0.241	1,065,000	255,671	0.2401	2.068	2.034	2.068	2.043	2.068	124,092	2.0603	-0.41%
2014-11-27	0	0.242	0.240	0.242	0.235	0.242	873,000	209,818	0.2403	2.077	2.060	2.077	2.017	2.077	101,720	2.0627	1.26%
2014-11-26	0	0.239	0.239	0.242	0.239	0.243	585,000	141,635	0.2421	2.051	2.051	2.077	2.051	2.086	68,163	2.0779	-1.65%
2014-11-25	0	0.243	0.239	0.243	0.238	0.243	1,005,000	242,890	0.2417	2.086	2.051	2.086	2.043	2.086	117,100	2.0742	0.00%
2014-11-24	0	0.243	0.238	0.243	0.238	0.245	2,924,000	706,441	0.2416	2.086	2.043	2.086	2.043	2.103	340,698	2.0735	-0.41%
2014-11-21	0	0.244	0.240	0.244	0.240	0.244	1,940,000	471,294	0.2429	2.094	2.060	2.094	2.060	2.094	226,045	2.0850	0.41%
2014-11-20	0	0.243	0.236	0.243	0.240	0.243	924,000	222,944	0.2413	2.086	2.025	2.086	2.060	2.086	107,663	2.0708	0.83%
2014-11-19	0	0.241	0.235	0.241	0.233	0.241	6,275,000	1,486,910	0.2370	2.068	2.017	2.068	2.000	2.068	731,150	2.0337	-1.23%
2014-11-18	0	0.244	0.239	0.244	0.239	0.244	1,158,000	280,413	0.2422	2.094	2.051	2.094	2.051	2.094	134,928	2.0782	-0.41%
2014-11-17	0	0.245	0.238	0.245	0.240	0.245	5,650,000	1,361,670	0.2410	2.103	2.043	2.103	2.060	2.103	658,326	2.0684	0.00%
2014-11-14	0	0.245	0.233	0.245	0.230	0.245	2,270,000	541,574	0.2386	2.103	2.000	2.103	1.974	2.103	264,496	2.0476	2.51%
2014-11-13	0	0.239	0.231	0.239	0.230	0.239	2,941,000	688,824	0.2342	2.051	1.983	2.051	1.974	2.051	342,679	2.0101	0.42%
2014-11-12	0	0.238	0.230	0.238	0.225	0.242	10,427,000	2,420,818	0.2322	2.043	1.974	2.043	1.931	2.077	1,214,932	1.9926	-0.83%
2014-11-11	0	0.240	0.236	0.240	0.236	0.240	723,000	172,368	0.2384	2.060	2.025	2.060	2.025	2.060	84,242	2.0461	-1.64%
2014-11-10	0	0.244	0.237	0.244	0.237	0.244	1,311,000	314,106	0.2396	2.094	2.034	2.094	2.034	2.094	152,755	2.0563	-0.41%
2014-11-07	0	0.245	0.241	0.245	0.241	0.245	492,000	119,282	0.2424	2.103	2.068	2.103	2.068	2.103	57,327	2.0807	0.00%
2014-11-06	0	0.245	0.242	0.245	0.242	0.247	1,364,000	332,348	0.2437	2.103	2.077	2.103	2.077	2.120	158,930	2.0912	-0.41%
2014-11-05	0	0.246	0.243	0.246	0.241	0.249	3,661,000	895,930	0.2447	2.111	2.086	2.111	2.068	2.137	426,572	2.1003	-0.40%
2014-11-04	0	0.247	0.243	0.247	0.241	0.247	3,514,000	853,337	0.2428	2.120	2.086	2.120	2.068	2.120	409,444	2.0841	-0.40%
2014-11-03	0	0.248	0.244	0.248	0.244	0.248	1,414,010	346,068	0.2447	2.128	2.094	2.128	2.094	2.128	164,757	2.1005	-0.40%
2014-10-31	0	0.249	0.245	0.249	0.243	0.249	467,000	114,653	0.2455	2.137	2.103	2.137	2.086	2.137	54,414	2.1071	0.00%
2014-10-30	0	0.249	0.245	0.249	0.245	0.249	2,491,000	611,375	0.2454	2.137	2.103	2.137	2.103	2.137	290,246	2.1064	-0.40%
2014-10-29	0	0.250	0.247	0.250	0.245	0.250	5,825,000	1,442,704	0.2477	2.146	2.120	2.146	2.103	2.146	678,717	2.1256	-1.96%
2014-10-28	0	0.255	0.250	0.255	0.255	0.270	9,343,000	2,392,755	0.2561	2.189	2.146	2.189	2.189	2.317	1,088,626	2.1980	-3.77%
2014-10-27	0	0.265	0.265	0.270	0.250	0.295	40,489,000	10,910,350	0.2695	2.274	2.274	2.317	2.146	2.532	4,717,692	2.3126	8.61%
2014-10-24	0	0.244	0.240	0.244	0.237	0.244	6,220,170	1,494,199	0.2402	2.094	2.060	2.094	2.034	2.094	724,761	2.0616	0.41%
2014-10-23	0	0.243	0.237	0.243	0.237	0.244	714,000	172,080	0.2410	2.086	2.034	2.086	2.034	2.094	83,194	2.0684	-1.62%
2014-10-22	0	0.247	0.246	0.247	0.232	0.248	3,490,000	839,228	0.2405	2.120	2.111	2.120	1.991	2.128	406,647	2.0638	2.49%
2014-10-21	0	0.241	0.231	0.241	0.230	0.241	2,306,000	542,945	0.2354	2.068	1.983	2.068	1.974	2.068	268,690	2.0207	0.84%
2014-10-20	0	0.239	0.232	0.239	0.227	0.240	3,745,000	879,290	0.2348	2.051	1.991	2.051	1.948	2.060	436,359	2.0151	0.42%
2014-10-17	0	0.238	0.232	0.238	0.235	0.238	1,160,000	274,370	0.2365	2.043	1.991	2.043	2.017	2.043	135,161	2.0300	-0.42%
2014-10-16	0	0.239	0.232	0.239	0.231	0.239	1,628,100	383,539	0.2356	2.051	1.991	2.051	1.983	2.051	189,703	2.0218	-0.83%
2014-10-15	0	0.241	0.232	0.241	0.230	0.241	4,749,000	1,113,512	0.2345	2.068	1.991	2.068	1.974	2.068	553,343	2.0123	0.84%
2014-10-14	0	0.239	0.232	0.239	0.230	0.239	4,465,000	1,047,473	0.2346	2.051	1.991	2.051	1.974	2.051	520,252	2.0134	-0.83%
2014-10-13	0	0.241	0.236	0.242	0.235	0.243	1,252,000	296,742	0.2370	2.068	2.025	2.077	2.017	2.086	145,880	2.0341	-2.82%
2014-10-10	0	0.248	0.237	0.248	0.232	0.248	3,783,000	901,567	0.2383	2.128	2.034	2.128	1.991	2.128	440,787	2.0454	3.33%
2014-10-09	0	0.240	0.235	0.240	0.235	0.240	2,830,000	671,130	0.2371	2.060	2.017	2.060	2.017	2.060	329,746	2.0353	-0.41%
2014-10-08	0	0.241	0.237	0.241	0.235	0.242	3,137,000	751,572	0.2396	2.068	2.034	2.068	2.017	2.077	365,517	2.0562	-1.63%
2014-10-07	0	0.245	0.239	0.245	0.243	0.247	1,760,000	431,820	0.2454	2.103	2.051	2.103	2.086	2.120	205,071	2.1057	-0.81%
2014-10-06	0	0.247	0.244	0.247	0.243	0.247	2,145,000	527,662	0.2460	2.120	2.094	2.120	2.086	2.120	249,931	2.1112	-0.40%
2014-10-03	0	0.248	0.243	0.248	0.241	0.248	2,632,000	642,235	0.2440	2.128	2.086	2.128	2.068	2.128	306,675	2.0942	0.00%
2014-09-30	0	0.248	0.245	0.248	0.238	0.248	2,597,000	629,638	0.2424	2.128	2.103	2.128	2.043	2.128	302,597	2.0808	-0.40%
2014-09-29	0	0.249	0.243	0.249	0.243	0.249	868,000	213,944	0.2465	2.137	2.086	2.137	2.086	2.137	101,138	2.1154	0.00%
2014-09-26	0	0.249	0.242	0.249	0.242	0.249	1,697,000	415,262	0.2447	2.137	2.077	2.137	2.077	2.137	197,731	2.1001	0.00%
2014-09-25	0	0.249	0.243	0.249	0.243	0.249	1,280,000	315,443	0.2464	2.137	2.086	2.137	2.086	2.137	149,143	2.1150	1.22%
2014-09-24	0	0.246	0.245	0.246	0.246	0.249	1,416,000	351,104	0.2480	2.111	2.103	2.111	2.111	2.137	164,989	2.1280	0.82%
2014-09-23	0	0.244	0.243	0.246	0.242	0.250	1,677,000	410,206	0.2446	2.094	2.086	2.111	2.077	2.146	195,400	2.0993	-2.40%
2014-09-22	0	0.250	0.245	0.250	0.242	0.250	2,088,000	512,087	0.2453	2.146	2.103	2.146	2.077	2.146	243,289	2.1048	0.40%
2014-09-19	0	0.249	0.244	0.249	0.245	0.249	630,000	156,068	0.2477	2.137	2.094	2.137	2.103	2.137	73,406	2.1261	0.00%
2014-09-18	0	0.249	0.243	0.249	0.244	0.250	1,487,000	366,361	0.2464	2.137	2.086	2.137	2.094	2.146	173,262	2.1145	0.00%
2014-09-17	0	0.249	0.245	0.249	0.245	0.249	75,000	18,455	0.2461	2.137	2.103	2.137	2.103	2.137	8,739	2.1118	-0.40%
2014-09-16	0	0.250	0.243	0.250	0.245	0.250	1,013,000	248,720	0.2455	2.146	2.086	2.146	2.103	2.146	118,033	2.1072	0.00%
2014-09-15	0	0.250	0.245	0.250	0.242	0.250	302,200	74,387	0.2462	2.146	2.103	2.146	2.077	2.146	35,212	2.1126	0.40%
2014-09-12	0	0.249	0.247	0.249	0.245	0.249	578,000	143,000	0.2474	2.137	2.120	2.137	2.103	2.137	67,347	2.1233	0.00%
2014-09-11	0	0.249	0.245	0.249	0.249	0.249	80,000	19,920	0.2490	2.137	2.103	2.137	2.137	2.137	9,321	2.1370	0.00%
2014-09-10	0	0.249	0.242	0.249	0.242	0.249	1,420,000	347,725	0.2449	2.137	2.077	2.137	2.077	2.137	165,455	2.1016	0.00%
2014-09-08	0	0.249	0.246	0.249	0.246	0.249	482,000	119,508	0.2479	2.137	2.111	2.137	2.111	2.137	56,162	2.1279	-0.40%
2014-09-05	0	0.250	0.246	0.250	0.245	0.250	718,500	177,277	0.2467	2.146	2.111	2.146	2.103	2.146	83,718	2.1175	0.40%
2014-09-04	0	0.249	0.246	0.249	0.245	0.250	691,500	170,732	0.2469	2.137	2.111	2.137	2.103	2.146	80,572	2.1190	-2.35%
2014-09-03	0	0.255	0.246	0.255	0.242	0.255	693,000	170,836	0.2465	2.189	2.111	2.189	2.077	2.189	80,747	2.1157	2.00%
2014-09-02	0	0.250	0.245	0.250	0.248	0.255	101,000	25,173	0.2492	2.146	2.103	2.146	2.128	2.189	11,768	2.1391	0.40%
2014-09-01	0	0.249	0.246	0.250	0.246	0.250	602,000	149,630	0.2486	2.137	2.111	2.146	2.111	2.146	70,144	2.1332	-2.35%
2014-08-29	0	0.255	0.245	0.255	0.245	0.255	755,000	186,848	0.2475	2.189	2.103	2.189	2.103	2.189	87,971	2.1240	2.00%
2014-08-28	0	0.250	0.245	0.255	0.246	0.255	610,000	151,755	0.2488	2.146	2.103	2.189	2.111	2.189	71,076	2.1351	-1.96%
2014-08-27	0	0.255	0.255	0.260	0.249	0.250	470,000	117,300	0.2496	2.189	2.189	2.231	2.137	2.146	54,763	2.1419	2.00%
2014-08-26	0	0.250	0.246	0.250	0.244	0.250	1,630,500	401,815	0.2464	2.146	2.111	2.146	2.094	2.146	189,982	2.1150	0.00%
2014-08-25	0	0.250	0.249	0.250	0.245	0.250	962,000	237,544	0.2469	2.146	2.137	2.146	2.103	2.146	112,090	2.1192	0.00%
2014-08-22	0	0.250	0.248	0.250	0.240	0.260	6,152,000	1,498,638	0.2436	2.146	2.128	2.146	2.060	2.231	716,818	2.0907	2.46%
2014-08-21	0	0.244	0.241	0.244	0.242	0.246	1,956,000	476,841	0.2438	2.094	2.068	2.094	2.077	2.111	227,909	2.0922	-1.61%
2014-08-20	0	0.248	0.243	0.248	0.242	0.248	1,480,500	361,939	0.2445	2.128	2.086	2.128	2.077	2.128	172,505	2.0981	0.40%
2014-08-19	0	0.247	0.243	0.247	0.243	0.247	1,210,000	298,190	0.2464	2.120	2.086	2.120	2.086	2.120	140,987	2.1150	0.00%
2014-08-18	0	0.247	0.242	0.247	0.241	0.247	1,737,000	424,397	0.2443	2.120	2.077	2.120	2.068	2.120	202,392	2.0969	0.00%
2014-08-15	0	0.247	0.243	0.247	0.243	0.248	1,623,000	398,667	0.2456	2.120	2.086	2.120	2.086	2.128	189,108	2.1081	0.00%
2014-08-14	0	0.247	0.242	0.247	0.241	0.247	2,475,350	603,856	0.2439	2.120	2.077	2.120	2.068	2.120	288,422	2.0937	2.07%
2014-08-13	0	0.242	0.242	0.246	0.241	0.248	1,746,000	426,126	0.2441	2.077	2.077	2.111	2.068	2.128	203,440	2.0946	-2.02%
2014-08-12	0	0.247	0.242	0.248	0.240	0.248	1,769,000	434,370	0.2455	2.120	2.077	2.128	2.060	2.128	206,120	2.1074	-0.80%
2014-08-11	0	0.249	0.244	0.249	0.245	0.249	3,564,000	876,900	0.2460	2.137	2.094	2.137	2.103	2.137	415,270	2.1116	0.00%
2014-08-08	0	0.249	0.240	0.249	0.245	0.249	717,000	176,210	0.2458	2.137	2.060	2.137	2.103	2.137	83,543	2.1092	1.22%
2014-08-07	0	0.246	0.246	0.249	0.245	0.250	799,000	196,358	0.2458	2.111	2.111	2.137	2.103	2.146	93,098	2.1092	-1.20%
2014-08-06	0	0.249	0.246	0.249	0.245	0.250	622,000	153,088	0.2461	2.137	2.111	2.137	2.103	2.146	72,474	2.1123	0.40%
2014-08-05	0	0.248	0.245	0.248	0.245	0.250	1,055,000	260,115	0.2466	2.128	2.103	2.128	2.103	2.146	122,926	2.1160	-0.80%
2014-08-04	0	0.250	0.245	0.250	0.245	0.250	405,000	101,125	0.2497	2.146	2.103	2.146	2.103	2.146	47,190	2.1429	0.00%
2014-08-01	0	0.250	0.245	0.255	0.245	0.255	1,251,000	312,730	0.2500	2.146	2.103	2.189	2.103	2.189	145,764	2.1455	-3.85%
2014-07-31	0	0.260	0.250	0.260	0.250	0.260	388,000	99,040	0.2553	2.231	2.146	2.231	2.146	2.231	45,209	2.1907	0.00%
2014-07-30	0	0.260	0.255	0.260	0.255	0.260	780,000	199,730	0.2561	2.231	2.189	2.231	2.189	2.231	90,884	2.1976	-1.89%
2014-07-29	0	0.265	0.260	0.265	0.255	0.270	1,121,000	291,900	0.2604	2.274	2.231	2.274	2.189	2.317	130,617	2.2348	-1.85%
2014-07-28	0	0.270	0.270	0.275	0.250	0.270	6,951,000	1,834,315	0.2639	2.317	2.317	2.360	2.146	2.317	809,916	2.2648	1.89%
2014-07-25	0	0.265	0.260	0.265	0.250	0.275	7,720,000	1,999,535	0.2590	2.274	2.231	2.274	2.146	2.360	899,518	2.2229	-1.85%
2014-07-24	0	0.270	0.270	0.275	0.240	0.275	4,846,840	1,221,084	0.2519	2.317	2.317	2.360	2.060	2.360	564,743	2.1622	8.43%
2014-07-23	0	0.249	0.248	0.249	0.235	0.249	1,210,000	298,721	0.2469	2.137	2.128	2.137	2.017	2.137	140,987	2.1188	1.22%
2014-07-22	0	0.246	0.245	0.246	0.240	0.246	405,000	98,460	0.2431	2.111	2.103	2.111	2.060	2.111	47,190	2.0865	-0.40%
2014-07-21	0	0.247	0.246	0.247	0.234	0.247	563,000	138,221	0.2455	2.120	2.111	2.120	2.008	2.120	65,600	2.1070	2.07%
2014-07-18	0	0.242	0.236	0.242	0.220	0.246	6,858,100	1,588,092	0.2316	2.077	2.025	2.077	1.888	2.111	799,091	1.9874	-2.81%
2014-07-17	0	0.249	0.245	0.249	0.245	0.249	1,510,000	372,010	0.2464	2.137	2.103	2.137	2.103	2.137	175,942	2.1144	0.00%
2014-07-16	0	0.249	0.242	0.249	0.241	0.249	10,837,000	2,627,004	0.2424	2.137	2.077	2.137	2.068	2.137	1,262,704	2.0805	0.40%
2014-07-15	0	0.248	0.244	0.248	0.247	0.248	440,000	108,980	0.2477	2.128	2.094	2.128	2.120	2.128	51,268	2.1257	-0.40%
2014-07-14	0	0.249	0.243	0.249	0.248	0.249	718,000	178,174	0.2482	2.137	2.086	2.137	2.128	2.137	83,660	2.1297	0.40%
2014-07-11	0	0.248	0.244	0.248	0.245	0.249	969,000	239,445	0.2471	2.128	2.094	2.128	2.103	2.137	112,906	2.1208	-0.40%
2014-07-10	0	0.249	0.248	0.249	0.245	0.249	1,580,000	388,580	0.2459	2.137	2.128	2.137	2.103	2.137	184,098	2.1107	-0.40%
2014-07-09	0	0.250	0.249	0.250	0.245	0.250	767,000	190,365	0.2482	2.146	2.137	2.146	2.103	2.146	89,369	2.1301	0.40%
2014-07-08	0	0.249	0.249	0.250	0.248	0.249	4,201,000	1,045,767	0.2489	2.137	2.137	2.146	2.128	2.137	489,492	2.1364	-0.40%
2014-07-07	0	0.250	0.249	0.250	0.245	0.250	1,849,000	456,613	0.2470	2.146	2.137	2.146	2.103	2.146	215,442	2.1194	0.00%
2014-07-04	0	0.250	0.247	0.250	0.247	0.255	2,334,000	583,290	0.2499	2.146	2.120	2.146	2.120	2.189	271,953	2.1448	0.00%
2014-07-03	0	0.250	0.250	0.255	0.243	0.255	4,233,000	1,062,461	0.2510	2.146	2.146	2.189	2.086	2.189	493,220	2.1541	0.40%
2014-07-02	0	0.249	0.244	0.249	0.243	0.249	623,000	153,994	0.2472	2.137	2.094	2.137	2.086	2.137	72,591	2.1214	-0.40%
2014-06-30	0	0.250	0.243	0.250	0.240	0.250	1,100,000	270,105	0.2456	2.146	2.086	2.146	2.060	2.146	128,170	2.1074	0.00%
2014-06-27	0	0.250	0.243	0.250	0.245	0.250	488,000	120,620	0.2472	2.146	2.086	2.146	2.103	2.146	56,861	2.1213	0.00%
2014-06-26	0	0.250	0.245	0.250	0.245	0.250	228,000	56,450	0.2476	2.146	2.103	2.146	2.103	2.146	26,566	2.1249	0.00%
2014-06-25	0	0.250	0.250	0.255	0.245	0.255	4,344,000	1,085,615	0.2499	2.146	2.146	2.189	2.103	2.189	506,154	2.1448	0.40%
2014-06-24	0	0.249	0.249	0.250	0.245	0.250	1,878,000	463,593	0.2469	2.137	2.137	2.146	2.103	2.146	218,821	2.1186	-0.40%
2014-06-23	0	0.250	0.250	0.255	0.245	0.255	931,500	230,617	0.2476	2.146	2.146	2.189	2.103	2.189	108,536	2.1248	-1.96%
2014-06-20	0	0.255	0.250	0.255	0.238	0.255	2,002,000	491,562	0.2455	2.189	2.146	2.189	2.043	2.189	233,269	2.1073	2.82%
2014-06-19	0	0.248	0.238	0.248	0.238	0.248	2,175,000	527,699	0.2426	2.128	2.043	2.128	2.043	2.128	253,426	2.0823	2.06%
2014-06-18	0	0.243	0.237	0.243	0.235	0.246	1,200,000	289,252	0.2410	2.086	2.034	2.086	2.017	2.111	139,821	2.0687	1.67%
2014-06-17	0	0.239	0.235	0.239	0.231	0.249	1,391,000	331,168	0.2381	2.051	2.017	2.051	1.983	2.137	162,076	2.0433	-4.40%
2014-06-16	0	0.250	0.232	0.250	0.228	0.250	1,040,000	257,893	0.2480	2.146	1.991	2.146	1.957	2.146	121,179	2.1282	0.40%
2014-06-13	0	0.249	0.237	0.249	0.248	0.249	40,000	9,928	0.2482	2.137	2.034	2.137	2.128	2.137	4,661	2.1301	-0.40%
2014-06-12	0	0.250	0.240	0.250	0.240	0.250	65,000	16,120	0.2480	2.146	2.060	2.146	2.060	2.146	7,574	2.1284	2.88%
2014-06-11	0	0.243	0.240	0.243	0.243	0.248	604,000	146,872	0.2432	2.086	2.060	2.086	2.086	2.128	70,377	2.0869	-2.80%
2014-06-10	0	0.250	0.243	0.250	0.243	0.250	80,000	19,569	0.2446	2.146	2.086	2.146	2.086	2.146	9,321	2.0994	0.00%
2014-06-09	0	0.250	0.236	0.250	0.240	0.250	430,680	106,761	0.2479	2.146	2.025	2.146	2.060	2.146	50,182	2.1275	0.00%
2014-06-06	0	0.250	0.245	0.250	0.250	0.250	140,000	35,000	0.2500	2.146	2.103	2.146	2.146	2.146	16,313	2.1456	0.00%
2014-06-05	0	0.250	0.240	0.250	0.248	0.250	620,000	153,880	0.2482	2.146	2.060	2.146	2.128	2.146	72,241	2.1301	0.00%
2014-06-04	0	0.250	0.245	0.250	0.245	0.250	312,000	77,024	0.2469	2.146	2.103	2.146	2.103	2.146	36,354	2.1187	0.00%
2014-06-03	0	0.250	0.246	0.250	0.246	0.250	1,252,950	309,748	0.2472	2.146	2.111	2.146	2.111	2.146	145,991	2.1217	0.81%
2014-05-30	0	0.248	0.250	0.255	0.245	0.250	479,000	118,714	0.2478	2.128	2.146	2.189	2.103	2.146	55,812	2.1270	-0.80%
2014-05-29	0	0.250	0.250	0.255	0.247	0.250	1,248,000	311,646	0.2497	2.146	2.146	2.189	2.120	2.146	145,414	2.1432	0.00%
2014-05-28	0	0.250	0.250	0.255	0.246	0.255	2,230,000	551,630	0.2474	2.146	2.146	2.189	2.111	2.189	259,835	2.1230	0.00%
2014-05-27	0	0.250	0.248	0.250	0.248	0.260	779,000	195,810	0.2514	2.146	2.128	2.146	2.128	2.231	90,767	2.1573	-1.96%
2014-05-26	0	0.255	0.250	0.255	0.246	0.255	681,000	171,095	0.2512	2.189	2.146	2.189	2.111	2.189	79,349	2.1562	0.00%
2014-05-23	0	0.255	0.250	0.255	0.243	0.260	4,885,300	1,220,728	0.2499	2.189	2.146	2.189	2.086	2.231	569,225	2.1445	-1.92%
2014-05-22	0	0.260	0.255	0.260	0.250	0.260	680,000	172,350	0.2535	2.231	2.189	2.231	2.146	2.231	79,232	2.1753	1.96%
2014-05-21	0	0.255	0.246	0.260	0.242	0.260	4,249,000	1,071,520	0.2522	2.189	2.111	2.231	2.077	2.231	495,084	2.1643	0.00%
2014-05-20	0	0.255	0.255	0.260	0.255	0.265	1,152,000	298,370	0.2590	2.189	2.189	2.231	2.189	2.274	134,229	2.2229	-5.56%
2014-05-19	0	0.270	0.255	0.270	0.255	0.270	566,000	146,730	0.2592	2.317	2.189	2.317	2.189	2.317	65,949	2.2249	1.89%
2014-05-16	0	0.265	0.260	0.265	0.255	0.265	436,000	113,045	0.2593	2.274	2.231	2.274	2.189	2.274	50,802	2.2252	0.00%
2014-05-15	0	0.265	0.265	0.270	0.250	0.270	3,429,000	886,895	0.2586	2.274	2.274	2.317	2.146	2.317	399,540	2.2198	1.92%
2014-05-14	0	0.260	0.250	0.260	0.250	0.265	1,578,000	409,330	0.2594	2.231	2.146	2.231	2.146	2.274	183,865	2.2263	0.00%
2014-05-13	0	0.260	0.255	0.260	0.249	0.260	561,000	141,615	0.2524	2.231	2.189	2.231	2.137	2.231	65,367	2.1665	4.00%
2014-05-12	0	0.250	0.255	0.260	0.249	0.260	1,328,000	335,193	0.2524	2.146	2.189	2.231	2.137	2.231	154,736	2.1662	-3.85%
2014-05-09	0	0.260	0.250	0.260	0.250	0.260	1,268,000	325,190	0.2565	2.231	2.146	2.231	2.146	2.231	147,745	2.2010	-1.89%
2014-05-08	0	0.265	0.265	0.270	0.247	0.270	2,908,000	735,189	0.2528	2.274	2.274	2.317	2.120	2.317	338,834	2.1698	6.43%
2014-05-07	0	0.249	0.247	0.249	0.247	0.249	3,376,000	833,896	0.2470	2.137	2.120	2.137	2.120	2.137	393,364	2.1199	0.81%
2014-05-05	0	0.247	0.247	0.248	0.247	0.247	31,000	7,657	0.2470	2.120	2.120	2.128	2.120	2.120	3,612	2.1198	-0.40%
2014-05-02	0	0.248	0.248	0.249	0.247	0.250	233,000	57,909	0.2485	2.128	2.128	2.137	2.120	2.146	27,149	2.1330	-0.80%
2014-04-30	0	0.250	0.250	0.255	0.248	0.255	4,460,000	1,115,533	0.2501	2.146	2.146	2.189	2.128	2.189	519,670	2.1466	-3.85%
2014-04-29	0	0.260	0.250	0.260	0.248	0.260	3,914,000	987,972	0.2524	2.231	2.146	2.231	2.128	2.231	456,051	2.1664	4.84%
2014-04-28	0	0.248	0.248	0.255	0.248	0.255	1,455,000	364,988	0.2509	2.128	2.128	2.189	2.128	2.189	169,533	2.1529	-2.75%
2014-04-25	0	0.255	0.250	0.265	0.255	0.255	419,000	106,845	0.2550	2.189	2.146	2.274	2.189	2.189	48,821	2.1885	-1.92%
2014-04-24	0	0.260	0.260	0.265	0.260	0.290	710,000	190,990	0.2690	2.231	2.231	2.274	2.231	2.489	82,728	2.3087	4.00%
2014-04-23	0	0.250	0.250	0.255	0.250	0.255	241,000	61,010	0.2532	2.146	2.146	2.189	2.146	2.189	28,081	2.1727	-1.96%
2014-04-22	0	0.255	0.255	0.260	0.250	0.255	192,000	48,670	0.2535	2.189	2.189	2.231	2.146	2.189	22,371	2.1755	0.00%
2014-04-17	0	0.255	0.255	0.260	0.250	0.255	118,000	29,940	0.2537	2.189	2.189	2.231	2.146	2.189	13,749	2.1776	2.00%
2014-04-16	0	0.250	0.248	0.255	0.250	0.255	545,000	136,600	0.2506	2.146	2.128	2.189	2.146	2.189	63,502	2.1511	-1.96%
2014-04-15	0	0.255	0.255	0.260	0.250	0.255	294,000	74,955	0.2549	2.189	2.189	2.231	2.146	2.189	34,256	2.1881	0.00%
2014-04-14	0	0.255	0.255	0.260	0.250	0.255	241,440	60,470	0.2505	2.189	2.189	2.231	2.146	2.189	28,132	2.1495	-3.77%
2014-04-11	0	0.265	0.260	0.265	-	-	0	0	-	2.274	2.231	2.274	-	-	0	-	0.00%
2014-04-10	0	0.265	0.260	0.265	0.255	0.265	235,000	61,650	0.2623	2.274	2.231	2.274	2.189	2.274	27,382	2.2515	0.00%
2014-04-09	0	0.265	0.260	0.265	0.265	0.275	1,435,000	386,875	0.2696	2.274	2.231	2.274	2.274	2.360	167,203	2.3138	3.92%
2014-04-08	0	0.255	0.255	0.275	0.255	0.255	369,000	94,095	0.2550	2.189	2.189	2.360	2.189	2.189	42,995	2.1885	-3.77%
2014-04-07	0	0.265	0.255	0.265	-	-	0	0	-	2.274	2.189	2.274	-	-	0	-	-1.85%
2014-04-04	0	0.270	0.265	0.270	0.255	0.270	566,000	148,230	0.2619	2.317	2.274	2.317	2.189	2.317	65,949	2.2476	5.88%
2014-04-03	0	0.255	0.255	0.265	0.250	0.275	2,288,000	613,960	0.2683	2.189	2.189	2.274	2.146	2.360	266,593	2.3030	0.00%
2014-04-02	0	0.255	0.255	0.260	0.250	0.255	837,000	212,960	0.2544	2.189	2.189	2.231	2.146	2.189	97,525	2.1836	2.00%
2014-04-01	0	0.250	0.250	0.260	0.250	0.265	238,000	61,420	0.2581	2.146	2.146	2.231	2.146	2.274	27,731	2.2148	-3.85%
2014-03-31	0	0.260	0.250	0.260	0.250	0.260	105,000	26,810	0.2553	2.231	2.146	2.231	2.146	2.231	12,234	2.1914	0.00%
2014-03-28	0	0.260	0.255	0.260	0.250	0.260	337,000	85,605	0.2540	2.231	2.189	2.231	2.146	2.231	39,267	2.1801	0.00%
2014-03-27	0	0.260	0.255	0.260	0.248	0.260	1,782,000	451,152	0.2532	2.231	2.189	2.231	2.128	2.231	207,635	2.1728	1.96%
2014-03-26	0	0.255	0.250	0.255	0.250	0.255	1,103,000	276,045	0.2503	2.189	2.146	2.189	2.146	2.189	128,519	2.1479	0.00%
2014-03-25	0	0.255	0.250	0.255	0.240	0.255	3,916,000	969,095	0.2475	2.189	2.146	2.189	2.060	2.189	456,284	2.1239	0.00%
2014-03-24	0	0.255	0.250	0.255	0.229	0.255	31,808,000	7,555,619	0.2375	2.189	2.146	2.189	1.965	2.189	3,706,200	2.0386	0.00%
2014-03-21	0	0.255	0.250	0.255	0.250	0.255	749,000	187,355	0.2501	2.189	2.146	2.189	2.146	2.189	87,272	2.1468	0.00%
2014-03-20	0	0.255	0.250	0.255	0.250	0.255	1,328,000	333,050	0.2508	2.189	2.146	2.189	2.146	2.189	154,736	2.1524	4.08%
2014-03-19	0	0.245	0.245	0.249	0.245	0.255	325,000	80,975	0.2492	2.103	2.103	2.137	2.103	2.189	37,868	2.1383	-3.92%
2014-03-18	0	0.255	0.245	0.255	0.245	0.255	408,000	101,416	0.2486	2.189	2.103	2.189	2.103	2.189	47,539	2.1333	0.00%
2014-03-17	0	0.255	0.247	0.255	0.247	0.255	232,050	58,050	0.2502	2.189	2.120	2.189	2.120	2.189	27,038	2.1470	0.00%
2014-03-14	0	0.255	0.250	0.255	0.247	0.255	1,738,000	435,335	0.2505	2.189	2.146	2.189	2.120	2.189	202,508	2.1497	2.00%
2014-03-13	0	0.250	0.250	0.255	0.247	0.260	4,499,000	1,131,011	0.2514	2.146	2.146	2.189	2.120	2.231	524,214	2.1575	-3.85%
2014-03-12	0	0.260	0.260	0.265	0.255	0.265	566,000	147,460	0.2605	2.231	2.231	2.274	2.189	2.274	65,949	2.2360	-3.70%
2014-03-11	0	0.270	0.265	0.270	0.245	0.270	4,393,500	1,138,785	0.2592	2.317	2.274	2.317	2.103	2.317	511,921	2.2245	10.20%
2014-03-10	0	0.245	0.245	0.250	0.245	0.265	17,629,000	4,341,357	0.2463	2.103	2.103	2.146	2.103	2.274	2,054,093	2.1135	-3.92%
2014-03-07	0	0.255	0.255	0.260	0.221	0.270	11,664,170	2,997,749	0.2570	2.189	2.189	2.231	1.897	2.317	1,359,084	2.2057	-5.56%
2014-03-06	0	0.270	0.270	0.280	0.270	0.275	2,712,000	742,815	0.2739	2.317	2.317	2.403	2.317	2.360	315,996	2.3507	-1.82%
2014-03-05	0	0.275	0.275	0.285	0.270	0.280	1,478,000	402,980	0.2727	2.360	2.360	2.446	2.317	2.403	172,213	2.3400	1.85%
2014-03-04	0	0.270	0.265	0.270	0.265	0.275	3,849,000	1,034,130	0.2687	2.317	2.274	2.317	2.274	2.360	448,477	2.3059	1.89%
2014-03-03	0	0.265	0.265	0.275	0.265	0.280	3,333,000	918,120	0.2755	2.274	2.274	2.360	2.274	2.403	388,354	2.3641	-5.36%
2014-02-28	0	0.280	0.280	0.285	0.275	0.280	4,833,000	1,352,705	0.2799	2.403	2.403	2.446	2.360	2.403	563,131	2.4021	-1.75%
2014-02-27	0	0.285	0.285	0.290	0.285	0.290	1,818,000	520,700	0.2864	2.446	2.446	2.489	2.446	2.489	211,829	2.4581	0.00%
2014-02-26	0	0.285	0.285	0.295	0.285	0.285	284,000	80,940	0.2850	2.446	2.446	2.532	2.446	2.446	33,091	2.4460	0.00%
2014-02-25	0	0.285	0.280	0.285	0.280	0.295	1,536,000	437,245	0.2847	2.446	2.403	2.446	2.403	2.532	178,971	2.4431	0.00%
2014-02-24	0	0.285	0.285	0.290	0.280	0.290	670,000	194,470	0.2903	2.446	2.446	2.489	2.403	2.489	78,067	2.4911	-3.39%
2014-02-21	0	0.295	0.285	0.295	0.280	0.295	1,072,000	307,220	0.2866	2.532	2.446	2.532	2.403	2.532	124,907	2.4596	5.36%
2014-02-20	0	0.280	0.275	0.290	0.275	0.285	426,000	119,290	0.2800	2.403	2.360	2.489	2.360	2.446	49,637	2.4033	-3.45%
2014-02-19	0	0.290	0.285	0.290	0.290	0.295	929,000	270,505	0.2912	2.489	2.446	2.489	2.489	2.532	108,245	2.4990	0.00%
2014-02-18	0	0.290	0.290	0.295	0.280	0.300	2,336,000	678,340	0.2904	2.489	2.489	2.532	2.403	2.575	272,186	2.4922	1.75%
2014-02-17	0	0.285	0.285	0.290	0.280	0.285	1,066,000	302,310	0.2836	2.446	2.446	2.489	2.403	2.446	124,208	2.4339	1.79%
2014-02-14	0	0.280	0.280	0.285	0.280	0.285	3,041,000	853,170	0.2806	2.403	2.403	2.446	2.403	2.446	354,331	2.4078	1.82%
2014-02-13	0	0.275	0.275	0.280	0.275	0.280	1,282,000	355,165	0.2770	2.360	2.360	2.403	2.360	2.403	149,376	2.3777	1.85%
2014-02-12	0	0.270	0.270	0.275	0.270	0.275	1,520,170	410,645	0.2701	2.317	2.317	2.360	2.317	2.360	177,127	2.3184	-1.82%
2014-02-11	0	0.275	0.270	0.275	0.265	0.275	3,018,000	812,065	0.2691	2.360	2.317	2.360	2.274	2.360	351,651	2.3093	0.00%
2014-02-10	0	0.275	0.275	0.280	0.260	0.290	7,526,000	2,061,800	0.2740	2.360	2.360	2.403	2.231	2.489	876,913	2.3512	-5.17%
2014-02-07	0	0.290	0.290	0.295	0.280	0.295	1,694,000	490,210	0.2894	2.489	2.489	2.532	2.403	2.532	197,381	2.4836	-1.69%
2014-02-06	0	0.295	0.290	0.295	0.295	0.300	878,000	259,810	0.2959	2.532	2.489	2.532	2.532	2.575	102,303	2.5396	0.00%
2014-02-05	0	0.295	0.295	0.300	0.295	0.305	927,000	276,390	0.2982	2.532	2.532	2.575	2.532	2.618	108,012	2.5589	-1.67%
2014-02-04	0	0.300	0.295	0.305	0.285	0.310	2,550,000	769,865	0.3019	2.575	2.532	2.618	2.446	2.661	297,121	2.5911	1.69%
2014-01-30	0	0.295	0.295	0.300	0.295	0.295	635,000	187,325	0.2950	2.532	2.532	2.575	2.532	2.532	73,989	2.5318	-1.67%
2014-01-29	0	0.300	0.300	0.305	0.295	0.310	9,229,000	2,781,395	0.3014	2.575	2.575	2.618	2.532	2.661	1,075,343	2.5865	0.00%
2014-01-28	0	0.300	0.295	0.305	0.290	0.310	8,473,000	2,545,205	0.3004	2.575	2.532	2.618	2.489	2.661	987,256	2.5781	0.00%
2014-01-27	0	0.300	0.295	0.300	0.280	0.300	1,874,000	547,255	0.2920	2.575	2.532	2.575	2.403	2.575	218,354	2.5063	0.00%
2014-01-24	0	0.300	0.295	0.300	0.295	0.300	1,254,000	371,080	0.2959	2.575	2.532	2.575	2.532	2.575	146,113	2.5397	0.00%
2014-01-23	0	0.300	0.295	0.300	0.295	0.300	728,000	215,140	0.2955	2.575	2.532	2.575	2.532	2.575	84,825	2.5363	1.69%
2014-01-22	0	0.295	0.295	0.300	0.295	0.300	2,084,000	618,890	0.2970	2.532	2.532	2.575	2.532	2.575	242,823	2.5487	-1.67%
2014-01-21	0	0.300	0.295	0.300	0.295	0.300	1,573,000	466,855	0.2968	2.575	2.532	2.575	2.532	2.575	183,283	2.5472	0.00%
2014-01-20	0	0.300	0.300	0.305	0.290	0.300	2,935,000	877,825	0.2991	2.575	2.575	2.618	2.489	2.575	341,980	2.5669	0.00%
2014-01-17	0	0.300	0.295	0.300	0.295	0.300	919,000	272,155	0.2961	2.575	2.532	2.575	2.532	2.575	107,080	2.5416	1.69%
2014-01-16	0	0.295	0.295	0.300	0.295	0.315	5,174,000	1,577,805	0.3049	2.532	2.532	2.575	2.532	2.703	602,863	2.6172	-3.28%
2014-01-15	0	0.305	0.305	0.310	0.295	0.305	3,526,000	1,061,725	0.3011	2.618	2.618	2.661	2.532	2.618	410,842	2.5843	1.67%
2014-01-14	0	0.300	0.295	0.300	0.295	0.305	1,337,000	401,000	0.2999	2.575	2.532	2.575	2.532	2.618	155,784	2.5741	-1.64%
2014-01-13	0	0.305	0.300	0.305	0.300	0.320	2,890,000	872,300	0.3018	2.618	2.575	2.618	2.575	2.746	336,737	2.5905	0.00%
2014-01-10	0	0.305	0.300	0.305	0.290	0.310	3,366,000	1,023,110	0.3040	2.618	2.575	2.618	2.489	2.661	392,199	2.6086	5.17%
2014-01-09	0	0.290	0.290	0.295	0.285	0.295	2,314,000	664,870	0.2873	2.489	2.489	2.532	2.446	2.532	269,622	2.4659	1.75%
2014-01-08	0	0.285	0.285	0.290	0.285	0.295	2,507,000	725,015	0.2892	2.446	2.446	2.489	2.446	2.532	292,110	2.4820	-3.39%
2014-01-07	0	0.295	0.290	0.295	0.285	0.310	3,289,496	971,263	0.2953	2.532	2.489	2.532	2.446	2.661	383,285	2.5340	-4.84%
2014-01-06	0	0.310	0.305	0.320	0.300	0.320	1,312,000	402,470	0.3068	2.661	2.618	2.746	2.575	2.746	152,871	2.6327	-1.59%
2014-01-03	0	0.315	0.315	0.320	0.310	0.315	3,062,000	954,900	0.3119	2.703	2.703	2.746	2.661	2.703	356,778	2.6765	0.00%
2014-01-02	0	0.315	0.310	0.315	0.310	0.320	1,520,000	477,565	0.3142	2.703	2.661	2.703	2.661	2.746	177,107	2.6965	-1.56%
2013-12-31	0	0.320	0.310	0.320	0.310	0.320	1,613,000	503,785	0.3123	2.746	2.661	2.746	2.661	2.746	187,943	2.6805	-1.54%
2013-12-30	0	0.325	0.315	0.325	0.310	0.325	972,000	307,420	0.3163	2.789	2.703	2.789	2.661	2.789	113,255	2.7144	0.00%
2013-12-27	0	0.325	0.320	0.325	0.315	0.325	2,508,000	804,630	0.3208	2.789	2.746	2.789	2.703	2.789	292,227	2.7534	3.17%
2013-12-24	0	0.315	0.315	0.320	0.315	0.325	983,000	311,080	0.3165	2.703	2.703	2.746	2.703	2.789	114,537	2.7160	1.61%
2013-12-23	0	0.310	0.310	0.315	0.310	0.320	2,031,000	641,235	0.3157	2.661	2.661	2.703	2.661	2.746	236,648	2.7097	-4.62%
2013-12-20	0	0.325	0.320	0.325	0.315	0.330	1,669,000	540,290	0.3237	2.789	2.746	2.789	2.703	2.832	194,468	2.7783	-1.52%
2013-12-19	0	0.330	0.330	0.335	0.330	0.335	1,306,000	432,540	0.3312	2.832	2.832	2.875	2.832	2.875	152,172	2.8424	0.00%
2013-12-18	0	0.330	0.330	0.335	0.330	0.335	1,473,000	487,115	0.3307	2.832	2.832	2.875	2.832	2.875	171,631	2.8382	0.00%
2013-12-17	0	0.330	0.330	0.335	0.325	0.340	1,261,000	416,780	0.3305	2.832	2.832	2.875	2.789	2.918	146,929	2.8366	-1.49%
2013-12-16	0	0.335	0.330	0.335	0.325	0.340	6,193,585	2,054,886	0.3318	2.875	2.832	2.875	2.789	2.918	721,663	2.8474	-4.29%
2013-12-13	0	0.350	0.345	0.350	0.340	0.350	625,000	214,075	0.3425	3.004	2.961	3.004	2.918	3.004	72,824	2.9396	1.45%
2013-12-12	0	0.345	0.340	0.345	0.340	0.350	1,315,000	455,955	0.3467	2.961	2.918	2.961	2.918	3.004	153,221	2.9758	-2.82%
2013-12-11	0	0.355	0.345	0.355	0.350	0.355	3,151,000	1,113,605	0.3534	3.047	2.961	3.047	3.004	3.047	367,148	3.0331	0.00%
2013-12-10	0	0.355	0.350	0.355	0.355	0.360	2,703,000	968,190	0.3582	3.047	3.004	3.047	3.047	3.090	314,948	3.0741	0.00%
2013-12-09	0	0.355	0.350	0.355	0.350	0.360	1,757,015	622,809	0.3545	3.047	3.004	3.047	3.004	3.090	204,724	3.0422	0.00%
2013-12-06	0	0.355	0.355	0.360	0.350	0.360	3,305,150	1,170,999	0.3543	3.047	3.047	3.090	3.004	3.090	385,109	3.0407	1.43%
2013-12-05	0	0.350	0.350	0.360	0.350	0.360	2,568,000	908,610	0.3538	3.004	3.004	3.090	3.004	3.090	299,218	3.0366	-1.41%
2013-12-04	0	0.355	0.350	0.355	0.350	0.365	2,547,500	911,415	0.3578	3.047	3.004	3.047	3.004	3.133	296,829	3.0705	-1.39%
2013-12-03	0	0.360	0.355	0.360	0.355	0.365	3,825,000	1,374,740	0.3594	3.090	3.047	3.090	3.047	3.133	445,681	3.0846	-2.70%
2013-12-02	0	0.370	0.365	0.370	0.360	0.375	3,030,000	1,109,620	0.3662	3.175	3.133	3.175	3.090	3.218	353,049	3.1430	0.00%
2013-11-29	0	0.370	0.365	0.370	0.365	0.370	2,268,000	829,605	0.3658	3.175	3.133	3.175	3.133	3.175	264,263	3.1393	2.78%
2013-11-28	0	0.360	0.360	0.365	0.360	0.370	1,636,000	595,540	0.3640	3.090	3.090	3.133	3.090	3.175	190,623	3.1242	-2.70%
2013-11-27	0	0.370	0.370	0.375	0.360	0.375	4,335,000	1,589,275	0.3666	3.175	3.175	3.218	3.090	3.218	505,105	3.1464	0.00%
2013-11-26	0	0.370	0.360	0.370	0.360	0.380	4,164,000	1,544,625	0.3709	3.175	3.090	3.175	3.090	3.261	485,180	3.1836	0.00%
2013-11-25	0	0.370	0.370	0.380	0.355	0.380	5,096,000	1,893,230	0.3715	3.175	3.175	3.261	3.047	3.261	593,775	3.1885	0.00%
2013-11-22	0	0.370	0.365	0.370	0.350	0.380	11,580,000	4,288,055	0.3703	3.175	3.133	3.175	3.004	3.261	1,349,277	3.1780	5.71%
2013-11-21	0	0.350	0.350	0.355	0.350	0.365	3,426,000	1,205,800	0.3520	3.004	3.004	3.047	3.004	3.133	399,190	3.0206	-1.41%
2013-11-20	0	0.355	0.350	0.360	0.345	0.360	2,673,000	939,870	0.3516	3.047	3.004	3.090	2.961	3.090	311,452	3.0177	0.00%
2013-11-19	0	0.355	0.355	0.360	0.355	0.360	2,138,000	766,580	0.3586	3.047	3.047	3.090	3.047	3.090	249,115	3.0772	-1.39%
2013-11-18	0	0.360	0.360	0.365	0.355	0.380	4,669,000	1,700,445	0.3642	3.090	3.090	3.133	3.047	3.261	544,022	3.1257	-5.26%
2013-11-15	0	0.380	0.365	0.380	0.365	0.390	12,040,000	4,584,970	0.3808	3.261	3.133	3.261	3.133	3.347	1,402,875	3.2683	-1.30%
2013-11-14	0	0.385	0.380	0.385	0.370	0.410	25,162,000	9,954,610	0.3956	3.304	3.261	3.304	3.175	3.519	2,931,822	3.3954	0.00%
2013-11-13	0	0.385	0.385	0.390	0.340	0.390	15,876,000	5,931,475	0.3736	3.304	3.304	3.347	2.918	3.347	1,849,838	3.2065	11.59%
2013-11-12	0	0.345	0.335	0.345	0.340	0.345	1,041,000	356,210	0.3422	2.961	2.875	2.961	2.918	2.961	121,295	2.9367	-1.43%
2013-11-11	0	0.350	0.345	0.350	0.335	0.350	1,816,000	624,245	0.3437	3.004	2.961	3.004	2.875	3.004	211,596	2.9502	1.45%
2013-11-08	0	0.345	0.345	0.350	0.335	0.350	2,035,000	696,855	0.3424	2.961	2.961	3.004	2.875	3.004	237,114	2.9389	-1.43%
2013-11-07	0	0.350	0.345	0.350	0.345	0.355	1,701,000	594,515	0.3495	3.004	2.961	3.004	2.961	3.047	198,197	2.9996	0.00%
2013-11-06	0	0.350	0.345	0.350	0.335	0.350	1,896,000	648,565	0.3421	3.004	2.961	3.004	2.875	3.004	220,918	2.9358	1.45%
2013-11-05	0	0.345	0.345	0.350	0.335	0.355	1,303,000	445,155	0.3416	2.961	2.961	3.004	2.875	3.047	151,823	2.9321	1.47%
2013-11-04	0	0.340	0.340	0.345	0.340	0.350	1,540,000	534,525	0.3471	2.918	2.918	2.961	2.918	3.004	179,438	2.9789	-2.86%
2013-11-01	0	0.350	0.345	0.355	0.345	0.355	2,767,010	972,238	0.3514	3.004	2.961	3.047	2.961	3.047	322,406	3.0156	0.00%
2013-10-31	0	0.350	0.350	0.355	0.340	0.355	2,060,520	717,492	0.3482	3.004	3.004	3.047	2.918	3.047	240,087	2.9885	1.45%
2013-10-30	0	0.345	0.345	0.350	0.340	0.370	6,940,000	2,430,440	0.3502	2.961	2.961	3.004	2.918	3.175	808,634	3.0056	-6.76%
2013-10-29	0	0.370	0.370	0.375	0.365	0.400	21,653,000	8,263,500	0.3816	3.175	3.175	3.218	3.133	3.433	2,522,961	3.2753	5.71%
2013-10-28	0	0.350	0.340	0.350	0.300	0.350	11,648,000	3,806,185	0.3268	3.004	2.918	3.004	2.575	3.004	1,357,200	2.8044	-1.41%
2013-10-25	0	0.355	0.355	0.360	0.350	0.375	3,182,000	1,143,230	0.3593	3.047	3.047	3.090	3.004	3.218	370,760	3.0835	-2.74%
2013-10-24	0	0.365	0.360	0.370	0.365	0.375	3,635,000	1,336,765	0.3677	3.133	3.090	3.175	3.133	3.218	423,542	3.1562	-2.67%
2013-10-23	0	0.375	0.375	0.380	0.370	0.385	3,619,000	1,366,790	0.3777	3.218	3.218	3.261	3.175	3.304	421,678	3.2413	-1.32%
2013-10-22	0	0.380	0.375	0.380	0.375	0.390	4,413,000	1,678,485	0.3804	3.261	3.218	3.261	3.218	3.347	514,193	3.2643	-2.56%
2013-10-21	0	0.390	0.385	0.390	0.380	0.395	5,638,000	2,174,210	0.3856	3.347	3.304	3.347	3.261	3.390	656,928	3.3097	0.00%
2013-10-18	0	0.390	0.380	0.390	0.380	0.415	10,814,000	4,298,365	0.3975	3.347	3.261	3.347	3.261	3.562	1,260,024	3.4113	-6.02%
2013-10-17	0	0.415	0.410	0.415	0.375	0.430	28,592,000	11,705,080	0.4094	3.562	3.519	3.562	3.218	3.690	3,331,479	3.5135	10.67%
2013-10-16	0	0.375	0.365	0.375	0.370	0.380	3,223,000	1,198,335	0.3718	3.218	3.133	3.218	3.175	3.261	375,537	3.1910	-2.60%
2013-10-15	0	0.385	0.375	0.385	0.375	0.390	3,799,000	1,441,090	0.3793	3.304	3.218	3.304	3.218	3.347	442,651	3.2556	-1.28%
2013-10-11	0	0.390	0.385	0.390	0.380	0.405	3,386,000	1,322,145	0.3905	3.347	3.304	3.347	3.261	3.476	394,529	3.3512	-1.27%
2013-10-10	0	0.395	0.380	0.395	0.380	0.400	7,971,000	3,071,045	0.3853	3.390	3.261	3.390	3.261	3.433	928,764	3.3066	-2.47%
2013-10-09	0	0.405	0.400	0.405	0.395	0.410	5,651,000	2,270,175	0.4017	3.476	3.433	3.476	3.390	3.519	658,442	3.4478	-2.41%
2013-10-08	0	0.415	0.405	0.415	0.400	0.450	13,279,000	5,615,025	0.4228	3.562	3.476	3.562	3.433	3.862	1,547,241	3.6291	-1.19%
2013-10-07	0	0.420	0.410	0.420	0.400	0.420	5,832,000	2,395,310	0.4107	3.605	3.519	3.605	3.433	3.605	679,532	3.5249	0.00%
2013-10-04	0	0.420	0.410	0.420	0.380	0.430	16,282,000	6,599,585	0.4053	3.605	3.519	3.605	3.261	3.690	1,897,144	3.4787	7.69%
2013-10-03	0	0.390	0.385	0.390	0.375	0.445	11,289,000	4,605,300	0.4079	3.347	3.304	3.347	3.218	3.819	1,315,370	3.5011	-9.30%
2013-10-02	0	0.430	0.430	0.435	0.430	0.455	9,299,000	4,063,235	0.4370	3.690	3.690	3.733	3.690	3.905	1,083,500	3.7501	-1.15%
2013-09-30	0	0.435	0.435	0.440	0.410	0.465	18,383,000	8,077,045	0.4394	3.733	3.733	3.776	3.519	3.991	2,141,948	3.7709	0.00%
2013-09-27	0	0.435	0.425	0.430	0.425	0.520	72,885,510	34,206,429	0.4693	3.733	3.648	3.690	3.648	4.463	8,492,463	4.0279	0.00%
2013-09-26	0	0.435	0.440	0.445	0.355	0.445	94,398,720	37,656,057	0.3989	3.733	3.776	3.819	3.047	3.819	10,999,137	3.4235	22.54%
2013-09-25	0	0.355	0.350	0.355	0.325	0.365	18,996,000	6,572,250	0.3460	3.047	3.004	3.047	2.789	3.133	2,213,373	2.9693	9.23%
2013-09-24	0	0.325	0.320	0.325	0.305	0.330	3,634,000	1,167,415	0.3212	2.789	2.746	2.789	2.618	2.832	423,426	2.7571	1.56%
2013-09-23	0	0.320	0.315	0.320	0.305	0.320	3,082,000	964,855	0.3131	2.746	2.703	2.746	2.618	2.746	359,108	2.6868	1.59%
2013-09-19	0	0.315	0.310	0.315	0.300	0.320	3,331,000	1,047,990	0.3146	2.703	2.661	2.703	2.575	2.746	388,121	2.7002	3.28%
2013-09-18	0	0.305	0.305	0.310	0.300	0.310	487,000	150,455	0.3089	2.618	2.618	2.661	2.575	2.661	56,744	2.6515	1.67%
2013-09-17	0	0.300	0.300	0.305	0.300	0.310	5,213,000	1,576,390	0.3024	2.575	2.575	2.618	2.575	2.661	607,408	2.5953	-6.25%
2013-09-16	0	0.320	0.305	0.320	0.305	0.320	1,685,000	519,555	0.3083	2.746	2.618	2.746	2.618	2.746	196,333	2.6463	3.23%
2013-09-13	0	0.310	0.310	0.315	0.305	0.315	4,426,000	1,365,010	0.3084	2.661	2.661	2.703	2.618	2.703	515,708	2.6469	-1.59%
2013-09-12	0	0.315	0.310	0.315	0.305	0.315	5,114,000	1,586,800	0.3103	2.703	2.661	2.703	2.618	2.703	595,872	2.6630	-1.56%
2013-09-11	0	0.320	0.310	0.320	0.310	0.320	1,051,000	330,920	0.3149	2.746	2.661	2.746	2.661	2.746	122,460	2.7023	0.00%
2013-09-10	0	0.320	0.315	0.320	0.310	0.320	1,329,000	418,450	0.3149	2.746	2.703	2.746	2.661	2.746	154,852	2.7023	1.59%
2013-09-09	0	0.315	0.315	0.320	0.305	0.330	1,976,000	625,935	0.3168	2.703	2.703	2.746	2.618	2.832	230,239	2.7186	1.61%
2013-09-06	0	0.310	0.310	0.320	0.310	0.320	2,787,000	867,870	0.3114	2.661	2.661	2.746	2.661	2.746	324,735	2.6725	-1.59%
2013-09-05	0	0.315	0.315	0.320	0.310	0.320	4,837,000	1,514,010	0.3130	2.703	2.703	2.746	2.661	2.746	563,597	2.6863	-3.08%
2013-09-04	0	0.325	0.325	0.330	0.315	0.325	1,098,000	349,770	0.3186	2.789	2.789	2.832	2.703	2.789	127,937	2.7339	0.00%
2013-09-03	0	0.325	0.320	0.325	0.320	0.330	680,000	220,050	0.3236	2.789	2.746	2.789	2.746	2.832	79,232	2.7773	-1.52%
2013-09-02	0	0.330	0.325	0.335	0.310	0.340	1,512,000	493,600	0.3265	2.832	2.789	2.875	2.661	2.918	176,175	2.8018	1.54%
2013-08-30	0	0.325	0.325	0.330	0.315	0.340	1,608,000	519,760	0.3232	2.789	2.789	2.832	2.703	2.918	187,361	2.7741	-4.41%
2013-08-29	0	0.340	0.310	0.345	0.300	0.340	3,805,000	1,199,595	0.3153	2.918	2.661	2.961	2.575	2.918	443,350	2.7057	3.03%
2013-08-28	0	0.330	0.325	0.335	0.320	0.335	1,376,140	450,212	0.3272	2.832	2.789	2.875	2.746	2.875	160,345	2.8078	1.54%
2013-08-27	0	0.325	0.325	0.330	0.280	0.330	7,429,000	2,277,050	0.3065	2.789	2.789	2.832	2.403	2.832	865,611	2.6306	3.17%
2013-08-26	0	0.315	0.315	0.320	0.300	0.350	10,982,000	3,617,675	0.3294	2.703	2.703	2.746	2.575	3.004	1,279,599	2.8272	-16.00%
2013-08-23	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-08-22	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-08-21	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-08-20	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-08-19	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-08-16	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-08-15	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-08-13	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-08-12	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-08-09	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-08-08	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-08-07	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-08-06	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-08-05	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-08-02	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-08-01	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-07-31	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-07-30	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-07-29	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-07-26	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-07-25	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-07-24	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-07-23	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-07-22	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-07-19	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-07-18	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-07-17	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-07-16	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-07-15	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-07-12	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-07-11	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-07-10	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-07-09	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-07-08	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-07-05	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-07-04	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-07-03	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-07-02	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-06-28	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-06-27	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-06-26	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-06-25	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-06-24	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-06-21	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-06-20	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-06-19	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-06-18	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-06-17	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-06-14	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-06-13	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-06-11	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-06-10	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-06-07	1	-	-	-	-	-	0	0	-	3.218	-	-	-	-	0	-	0.00%
2013-06-06	0	0.375	0.370	0.375	0.335	0.380	22,434,000	8,115,915	0.3618	3.218	3.175	3.218	2.875	3.261	2,613,962	3.1048	11.94%
2013-06-05	0	0.335	0.330	0.340	0.330	0.340	1,043,000	347,000	0.3327	2.875	2.832	2.918	2.832	2.918	121,528	2.8553	-1.47%
2013-06-04	0	0.340	0.335	0.340	0.330	0.340	2,291,000	759,325	0.3314	2.918	2.875	2.918	2.832	2.918	266,942	2.8445	-2.86%
2013-06-03	0	0.350	0.345	0.350	0.335	0.350	1,887,000	648,665	0.3438	3.004	2.961	3.004	2.875	3.004	219,869	2.9502	2.94%
2013-05-31	0	0.340	0.335	0.340	0.330	0.340	2,635,100	883,026	0.3351	2.918	2.875	2.918	2.832	2.918	307,036	2.8760	-1.45%
2013-05-30	0	0.345	0.340	0.345	0.325	0.345	5,606,000	1,890,680	0.3373	2.961	2.918	2.961	2.789	2.961	653,199	2.8945	4.55%
2013-05-29	0	0.330	0.320	0.335	0.310	0.330	2,854,000	922,105	0.3231	2.832	2.746	2.875	2.661	2.832	332,542	2.7729	8.20%
2013-05-28	0	0.305	0.305	0.310	0.300	0.315	6,165,000	1,882,045	0.3053	2.618	2.618	2.661	2.575	2.703	718,333	2.6200	-3.17%
2013-05-27	0	0.315	0.315	0.320	0.315	0.325	1,927,000	616,875	0.3201	2.703	2.703	2.746	2.703	2.789	224,530	2.7474	-1.56%
2013-05-24	0	0.320	0.320	0.325	0.320	0.325	1,566,000	504,955	0.3224	2.746	2.746	2.789	2.746	2.789	182,467	2.7674	-1.54%
2013-05-23	0	0.325	0.320	0.325	0.320	0.330	4,128,000	1,338,155	0.3242	2.789	2.746	2.789	2.746	2.832	480,986	2.7821	-1.52%
2013-05-22	0	0.330	0.330	0.335	0.330	0.335	557,000	184,960	0.3321	2.832	2.832	2.875	2.832	2.875	64,900	2.8499	-1.49%
2013-05-21	0	0.335	0.330	0.335	0.330	0.340	11,121,250	3,701,512	0.3328	2.875	2.832	2.875	2.832	2.918	1,295,824	2.8565	1.52%
2013-05-20	0	0.330	0.330	0.335	0.330	0.345	6,757,700	2,264,874	0.3352	2.832	2.832	2.875	2.832	2.961	787,393	2.8764	-4.35%
2013-05-16	0	0.345	0.340	0.345	0.335	0.345	7,946,000	2,704,885	0.3404	2.961	2.918	2.961	2.875	2.961	925,851	2.9215	1.47%
2013-05-15	0	0.340	0.340	0.350	0.340	0.345	1,748,000	597,725	0.3419	2.918	2.918	3.004	2.918	2.961	203,673	2.9347	-1.45%
2013-05-14	0	0.345	0.345	0.350	0.340	0.350	3,672,280	1,266,235	0.3448	2.961	2.961	3.004	2.918	3.004	427,886	2.9593	-1.43%
2013-05-13	0	0.350	0.345	0.350	0.345	0.355	2,543,000	893,750	0.3515	3.004	2.961	3.004	2.961	3.047	296,305	3.0163	1.45%
2013-05-10	0	0.345	0.345	0.355	0.340	0.365	7,733,000	2,743,045	0.3547	2.961	2.961	3.047	2.918	3.133	901,033	3.0443	-5.48%
2013-05-09	0	0.365	0.360	0.365	0.360	0.375	6,861,000	2,519,085	0.3672	3.133	3.090	3.133	3.090	3.218	799,429	3.1511	-2.67%
2013-05-08	0	0.375	0.370	0.375	0.355	0.375	9,981,000	3,664,720	0.3672	3.218	3.175	3.218	3.047	3.218	1,162,965	3.1512	1.35%
2013-05-07	0	0.370	0.365	0.370	0.330	0.370	16,601,000	5,801,435	0.3495	3.175	3.133	3.175	2.832	3.175	1,934,313	2.9992	10.45%
2013-05-06	0	0.335	0.335	0.340	0.330	0.350	11,269,000	3,795,805	0.3368	2.875	2.875	2.918	2.832	3.004	1,313,040	2.8909	-2.90%
2013-05-03	0	0.345	0.345	0.350	0.340	0.355	10,209,000	3,516,815	0.3445	2.961	2.961	3.004	2.918	3.047	1,189,531	2.9565	-2.82%
2013-05-02	0	0.355	0.355	0.360	0.340	0.380	14,593,000	5,246,190	0.3595	3.047	3.047	3.090	2.918	3.261	1,700,345	3.0854	-2.74%
2013-04-30	0	0.365	0.365	0.375	0.365	0.375	6,050,000	2,241,700	0.3705	3.133	3.133	3.218	3.133	3.218	704,933	3.1800	0.00%
2013-04-29	0	0.365	0.365	0.370	0.340	0.380	13,824,000	5,046,140	0.3650	3.133	3.133	3.175	2.918	3.261	1,610,743	3.1328	4.29%
2013-04-26	0	0.350	0.350	0.355	0.335	0.380	20,201,100	7,195,927	0.3562	3.004	3.004	3.047	2.875	3.261	2,353,789	3.0572	-6.67%
2013-04-25	0	0.375	0.375	0.385	0.375	0.380	5,158,000	1,955,995	0.3792	3.218	3.218	3.304	3.218	3.261	600,999	3.2546	0.00%
2013-04-24	0	0.375	0.375	0.380	0.370	0.390	6,900,000	2,623,105	0.3802	3.218	3.218	3.261	3.175	3.347	803,973	3.2627	-1.32%
2013-04-23	0	0.380	0.375	0.380	0.380	0.395	8,167,000	3,124,650	0.3826	3.261	3.218	3.261	3.261	3.390	951,601	3.2836	-3.80%
2013-04-22	0	0.395	0.390	0.400	0.375	0.400	9,867,000	3,811,045	0.3862	3.390	3.347	3.433	3.218	3.433	1,149,682	3.3149	3.95%
2013-04-19	0	0.380	0.380	0.385	0.375	0.400	19,648,000	7,557,775	0.3847	3.261	3.261	3.304	3.218	3.433	2,289,343	3.3013	1.33%
2013-04-18	0	0.375	0.375	0.380	0.365	0.420	15,280,000	6,004,320	0.3930	3.218	3.218	3.261	3.133	3.605	1,780,393	3.3725	-6.25%
2013-04-17	0	0.400	0.400	0.405	0.395	0.435	25,577,000	10,545,790	0.4123	3.433	3.433	3.476	3.390	3.733	2,980,177	3.5386	-5.88%
2013-04-16	0	0.425	0.420	0.430	0.415	0.485	37,719,000	16,528,820	0.4382	3.648	3.605	3.690	3.562	4.162	4,394,937	3.7609	-11.46%
2013-04-15	0	0.480	0.480	0.485	0.430	0.485	15,875,000	7,401,345	0.4662	4.120	4.120	4.162	3.690	4.162	1,849,721	4.0013	6.67%
2013-04-12	0	0.450	0.450	0.455	0.430	0.460	6,507,000	2,921,475	0.4490	3.862	3.862	3.905	3.690	3.948	758,182	3.8533	7.14%
2013-04-11	0	0.420	0.420	0.430	0.405	0.435	5,740,000	2,403,550	0.4187	3.605	3.605	3.690	3.476	3.733	668,813	3.5938	0.00%
2013-04-10	0	0.420	0.415	0.420	0.400	0.485	11,530,000	4,859,655	0.4215	3.605	3.562	3.605	3.433	4.162	1,343,451	3.6173	1.20%
2013-04-09	0	0.415	0.410	0.420	0.400	0.425	4,075,000	1,666,300	0.4089	3.562	3.519	3.605	3.433	3.648	474,810	3.5094	1.22%
2013-04-08	0	0.410	0.410	0.415	0.400	0.420	3,783,000	1,532,050	0.4050	3.519	3.519	3.562	3.433	3.605	440,787	3.4757	-1.20%
2013-04-05	0	0.415	0.415	0.420	0.400	0.425	1,394,000	576,785	0.4138	3.562	3.562	3.605	3.433	3.648	162,426	3.5511	-2.35%
2013-04-03	0	0.425	0.425	0.430	0.400	0.430	1,435,880	598,442	0.4168	3.648	3.648	3.690	3.433	3.690	167,306	3.5769	2.41%
2013-04-02	0	0.415	0.410	0.430	0.400	0.450	5,010,000	2,104,320	0.4200	3.562	3.519	3.690	3.433	3.862	583,754	3.6048	-3.49%
2013-03-28	0	0.430	0.420	0.435	0.405	0.440	1,781,000	747,500	0.4197	3.690	3.605	3.733	3.476	3.776	207,518	3.6021	1.18%
2013-03-27	0	0.425	0.410	0.425	0.405	0.440	1,694,000	713,345	0.4211	3.648	3.519	3.648	3.476	3.776	197,381	3.6140	-3.41%
2013-03-26	0	0.440	0.435	0.440	0.400	0.450	1,120,000	481,495	0.4299	3.776	3.733	3.776	3.433	3.862	130,500	3.6896	7.32%
2013-03-25	0	0.410	0.400	0.405	0.400	0.490	5,448,000	2,347,865	0.4310	3.519	3.433	3.476	3.433	4.205	634,789	3.6987	-13.68%
2013-03-22	0	0.475	0.475	0.480	0.405	0.490	10,307,000	4,850,300	0.4706	4.077	4.077	4.120	3.476	4.205	1,200,950	4.0387	17.28%
2013-03-21	0	0.405	0.400	0.405	0.390	0.420	2,206,000	880,510	0.3991	3.476	3.433	3.476	3.347	3.605	257,038	3.4256	-1.22%
2013-03-20	0	0.410	0.405	0.410	0.340	0.415	32,912,000	12,310,160	0.3740	3.519	3.476	3.519	2.918	3.562	3,834,836	3.2101	18.84%
2013-03-19	0	0.345	0.340	0.345	0.340	0.400	4,719,000	1,679,485	0.3559	2.961	2.918	2.961	2.918	3.433	549,848	3.0545	-9.21%
2013-03-18	0	0.380	0.375	0.385	0.365	0.430	6,088,000	2,398,158	0.3939	3.261	3.218	3.304	3.133	3.690	709,361	3.3807	-11.63%
2013-03-15	0	0.430	0.425	0.435	0.425	0.470	1,645,500	716,460	0.4354	3.690	3.648	3.733	3.648	4.034	191,730	3.7368	-8.51%
2013-03-14	0	0.470	0.460	0.470	0.465	0.490	246,000	116,490	0.4735	4.034	3.948	4.034	3.991	4.205	28,663	4.0641	0.00%
2013-03-13	0	0.470	0.470	0.490	0.420	0.495	2,935,000	1,352,371	0.4608	4.034	4.034	4.205	3.605	4.248	341,980	3.9545	-3.09%
2013-03-12	0	0.485	0.480	0.485	0.445	0.490	623,000	294,010	0.4719	4.162	4.120	4.162	3.819	4.205	72,591	4.0502	3.19%
2013-03-11	0	0.470	0.470	0.485	0.470	0.500	281,000	136,045	0.4841	4.034	4.034	4.162	4.034	4.291	32,742	4.1551	-4.08%
2013-03-08	0	0.490	0.480	0.490	0.490	0.490	52,000	25,480	0.4900	4.205	4.120	4.205	4.205	4.205	6,059	4.2054	-1.01%
2013-03-07	0	0.495	0.490	0.500	0.480	0.500	621,000	308,265	0.4964	4.248	4.205	4.291	4.120	4.291	72,358	4.2603	0.00%
2013-03-06	0	0.495	0.475	0.495	0.480	0.510	845,000	417,980	0.4947	4.248	4.077	4.248	4.120	4.377	98,458	4.2453	0.00%
2013-03-05	0	0.495	0.495	0.500	0.495	0.520	932,000	467,760	0.5019	4.248	4.248	4.291	4.248	4.463	108,595	4.3074	-1.00%
2013-03-04	0	0.500	0.500	0.510	0.495	0.530	2,042,000	1,036,065	0.5074	4.291	4.291	4.377	4.248	4.549	237,929	4.3545	-7.41%
2013-03-01	0	0.540	0.540	0.550	0.540	0.550	511,000	281,040	0.5500	4.634	4.634	4.720	4.634	4.720	59,541	4.7201	-1.82%
2013-02-28	0	0.550	0.530	0.550	0.520	0.550	514,000	275,530	0.5361	4.720	4.549	4.720	4.463	4.720	59,890	4.6006	3.77%
2013-02-27	0	0.530	0.530	0.540	0.530	0.560	1,210,000	650,610	0.5377	4.549	4.549	4.634	4.549	4.806	140,987	4.6147	-1.85%
2013-02-26	0	0.540	0.540	0.560	0.530	0.570	1,381,000	757,270	0.5483	4.634	4.634	4.806	4.549	4.892	160,911	4.7061	-8.47%
2013-02-25	0	0.590	0.580	0.590	0.570	0.590	623,000	358,550	0.5755	5.064	4.978	5.064	4.892	5.064	72,591	4.9393	1.72%
2013-02-22	0	0.580	0.580	0.590	0.560	0.590	1,067,000	620,500	0.5815	4.978	4.978	5.064	4.806	5.064	124,325	4.9910	1.75%
2013-02-21	0	0.570	0.560	0.570	0.550	0.570	526,000	296,560	0.5638	4.892	4.806	4.892	4.720	4.892	61,288	4.8388	-1.72%
2013-02-20	0	0.580	0.580	0.590	0.570	0.580	1,086,000	628,420	0.5787	4.978	4.978	5.064	4.892	4.978	126,538	4.9662	-1.69%
2013-02-19	0	0.590	0.580	0.590	0.580	0.590	320,000	186,610	0.5832	5.064	4.978	5.064	4.978	5.064	37,286	5.0049	0.00%
2013-02-18	0	0.590	0.590	0.600	0.580	0.600	1,137,000	674,480	0.5932	5.064	5.064	5.149	4.978	5.149	132,481	5.0912	1.72%
2013-02-15	0	0.580	0.570	0.590	0.560	0.620	1,106,000	641,090	0.5796	4.978	4.892	5.064	4.806	5.321	128,869	4.9748	3.57%
2013-02-14	0	0.560	0.560	0.570	0.560	0.570	40,000	22,600	0.5650	4.806	4.806	4.892	4.806	4.892	4,661	4.8490	-3.45%
2013-02-08	0	0.580	0.560	0.580	0.560	0.580	589,000	337,590	0.5732	4.978	4.806	4.978	4.806	4.978	68,629	4.9191	0.00%
2013-02-07	0	0.580	0.570	0.580	0.550	0.580	876,000	494,120	0.5641	4.978	4.892	4.978	4.720	4.978	102,070	4.8410	1.75%
2013-02-06	0	0.570	0.560	0.570	0.560	0.570	424,750	238,237	0.5609	4.892	4.806	4.892	4.806	4.892	49,491	4.8137	0.00%
2013-02-05	0	0.570	0.560	0.570	0.550	0.590	1,210,000	684,810	0.5660	4.892	4.806	4.892	4.720	5.064	140,987	4.8573	-1.72%
2013-02-04	0	0.580	0.580	0.590	0.580	0.600	572,000	335,880	0.5872	4.978	4.978	5.064	4.978	5.149	66,648	5.0396	-1.69%
2013-02-01	0	0.590	0.580	0.600	0.560	0.600	1,915,000	1,114,870	0.5822	5.064	4.978	5.149	4.806	5.149	223,132	4.9965	3.51%
2013-01-31	0	0.570	0.570	0.580	0.560	0.640	6,465,000	3,901,140	0.6034	4.892	4.892	4.978	4.806	5.493	753,288	5.1788	-5.00%
2013-01-30	0	0.600	0.580	0.600	0.550	0.600	3,172,000	1,816,920	0.5728	5.149	4.978	5.149	4.720	5.149	369,595	4.9160	7.14%
2013-01-29	0	0.560	0.560	0.570	0.530	0.570	2,004,000	1,102,400	0.5501	4.806	4.806	4.892	4.549	4.892	233,502	4.7212	-1.75%
2013-01-28	0	0.570	0.550	0.570	0.540	0.590	1,952,500	1,081,725	0.5540	4.892	4.720	4.892	4.634	5.064	227,501	4.7548	0.00%
2013-01-25	0	0.570	0.570	0.580	0.560	0.600	4,178,000	2,408,090	0.5764	4.892	4.892	4.978	4.806	5.149	486,812	4.9467	-6.56%
2013-01-24	0	0.610	0.600	0.610	0.580	0.620	2,496,000	1,512,580	0.6060	5.235	5.149	5.235	4.978	5.321	290,829	5.2009	0.00%
2013-01-23	0	0.610	0.600	0.620	0.580	0.630	4,343,000	2,653,850	0.6111	5.235	5.149	5.321	4.978	5.407	506,037	5.2444	-1.61%
2013-01-22	0	0.620	0.620	0.630	0.610	0.620	1,962,000	1,212,120	0.6178	5.321	5.321	5.407	5.235	5.321	228,608	5.3022	0.00%
2013-01-21	0	0.620	0.600	0.620	0.600	0.670	9,156,000	5,850,760	0.6390	5.321	5.149	5.321	5.149	5.750	1,066,838	5.4842	0.00%
2013-01-18	0	0.620	0.620	0.630	0.610	0.630	18,244,000	11,029,200	0.6045	5.321	5.321	5.407	5.235	5.407	2,125,752	5.1884	0.00%
2013-01-17	0	0.620	0.610	0.620	0.600	0.660	9,357,000	5,809,550	0.6209	5.321	5.235	5.321	5.149	5.664	1,090,258	5.3286	-6.06%
2013-01-16	0	0.660	0.640	0.650	0.600	0.680	44,025,500	28,706,030	0.6520	5.664	5.493	5.579	5.149	5.836	5,129,757	5.5960	13.79%
2013-01-15	0	0.580	0.570	0.580	0.550	0.580	3,309,000	1,860,360	0.5622	4.978	4.892	4.978	4.720	4.978	385,558	4.8251	0.00%
2013-01-14	0	0.580	0.570	0.580	0.530	0.580	3,094,000	1,730,880	0.5594	4.978	4.892	4.978	4.549	4.978	360,506	4.8012	5.45%
2013-01-11	0	0.550	0.550	0.560	0.540	0.580	4,161,000	2,340,890	0.5626	4.720	4.720	4.806	4.634	4.978	484,831	4.8283	-5.17%
2013-01-10	0	0.580	0.570	0.580	0.550	0.610	12,949,050	7,536,608	0.5820	4.978	4.892	4.978	4.720	5.235	1,508,796	4.9951	1.75%
2013-01-09	0	0.570	0.570	0.580	0.530	0.580	7,008,395	3,897,433	0.5561	4.892	4.892	4.978	4.549	4.978	816,603	4.7727	3.64%
2013-01-08	0	0.550	0.550	0.560	0.520	0.560	4,348,000	2,347,210	0.5398	4.720	4.720	4.806	4.463	4.806	506,620	4.6331	3.77%
2013-01-07	0	0.530	0.520	0.530	0.510	0.540	2,048,000	1,074,480	0.5246	4.549	4.463	4.549	4.377	4.634	238,629	4.5027	0.00%
2013-01-04	0	0.530	0.530	0.540	0.520	0.540	1,820,000	961,050	0.5280	4.549	4.549	4.634	4.463	4.634	212,063	4.5319	1.92%
2013-01-03	0	0.520	0.520	0.530	0.520	0.550	1,498,000	798,020	0.5327	4.463	4.463	4.549	4.463	4.720	174,544	4.5720	-3.70%
2013-01-02	0	0.540	0.530	0.540	0.530	0.540	339,000	180,720	0.5331	4.634	4.549	4.634	4.549	4.634	39,500	4.5752	0.00%
2012-12-31	0	0.540	0.530	0.540	0.530	0.540	355,000	190,680	0.5371	4.634	4.549	4.634	4.549	4.634	41,364	4.6098	-1.82%
2012-12-28	0	0.550	0.540	0.550	0.510	0.550	1,275,000	662,570	0.5197	4.720	4.634	4.720	4.377	4.720	148,560	4.4599	3.77%
2012-12-27	0	0.530	0.530	0.540	0.530	0.550	361,150	193,015	0.5344	4.549	4.549	4.634	4.549	4.720	42,080	4.5868	-1.85%
2012-12-24	0	0.540	0.530	0.550	0.530	0.550	151,000	81,000	0.5364	4.634	4.549	4.720	4.549	4.720	17,594	4.6038	-1.82%
2012-12-21	0	0.550	0.540	0.550	0.520	0.560	2,647,020	1,435,219	0.5422	4.720	4.634	4.720	4.463	4.806	308,425	4.6534	7.84%
2012-12-20	0	0.510	0.510	0.520	0.500	0.520	716,000	366,910	0.5124	4.377	4.377	4.463	4.291	4.463	83,427	4.3980	-1.92%
2012-12-19	0	0.520	0.520	0.530	0.520	0.540	18,596,000	9,372,700	0.5040	4.463	4.463	4.549	4.463	4.634	2,166,766	4.3257	1.96%
2012-12-18	0	0.510	0.510	0.520	0.510	0.540	177,000	90,400	0.5107	4.377	4.377	4.463	4.377	4.634	20,624	4.3833	-1.92%
2012-12-17	0	0.520	0.510	0.520	0.500	0.520	1,481,000	748,980	0.5057	4.463	4.377	4.463	4.291	4.463	172,563	4.3403	1.96%
2012-12-14	0	0.510	0.510	0.520	0.510	0.520	456,000	232,760	0.5104	4.377	4.377	4.463	4.377	4.463	53,132	4.3808	-1.92%
2012-12-13	0	0.520	0.510	0.520	0.510	0.520	336,000	171,990	0.5119	4.463	4.377	4.463	4.377	4.463	39,150	4.3931	1.96%
2012-12-12	0	0.510	0.510	0.520	0.510	0.520	523,000	271,120	0.5184	4.377	4.377	4.463	4.377	4.463	60,939	4.4491	-1.92%
2012-12-11	0	0.520	0.510	0.520	0.500	0.540	638,000	323,130	0.5065	4.463	4.377	4.463	4.291	4.634	74,338	4.3467	1.96%
2012-12-10	0	0.510	0.510	0.520	0.510	0.520	890,000	456,540	0.5130	4.377	4.377	4.463	4.377	4.463	103,701	4.4025	-1.92%
2012-12-07	0	0.520	0.510	0.520	0.500	0.520	255,000	130,740	0.5127	4.463	4.377	4.463	4.291	4.463	29,712	4.4002	1.96%
2012-12-06	0	0.510	0.500	0.520	0.500	0.510	302,000	152,400	0.5046	4.377	4.291	4.463	4.291	4.377	35,188	4.3310	2.00%
2012-12-05	0	0.500	0.500	0.510	0.500	0.520	640,000	323,170	0.5050	4.291	4.291	4.377	4.291	4.463	74,571	4.3337	0.00%
2012-12-04	0	0.500	0.500	0.510	0.500	0.530	716,000	369,900	0.5166	4.291	4.291	4.377	4.291	4.549	83,427	4.4338	-3.85%
2012-12-03	0	0.520	0.510	0.530	0.510	0.560	1,380,000	725,270	0.5256	4.463	4.377	4.549	4.377	4.806	160,795	4.5105	-8.77%
2012-11-30	0	0.570	0.560	0.570	0.560	0.600	2,110,000	1,207,470	0.5723	4.892	4.806	4.892	4.806	5.149	245,853	4.9114	-1.72%
2012-11-29	0	0.580	0.560	0.570	0.550	0.580	7,729,000	4,439,220	0.5744	4.978	4.806	4.892	4.720	4.978	900,567	4.9294	5.45%
2012-11-28	0	0.550	0.540	0.550	0.530	0.560	6,014,000	3,286,730	0.5465	4.720	4.634	4.720	4.549	4.806	700,738	4.6904	-1.79%
2012-11-27	0	0.560	0.550	0.560	0.500	0.570	16,539,000	9,142,870	0.5528	4.806	4.720	4.806	4.291	4.892	1,927,089	4.7444	12.00%
2012-11-26	0	0.500	0.495	0.500	0.480	0.510	317,000	157,385	0.4965	4.291	4.248	4.291	4.120	4.377	36,936	4.2610	2.04%
2012-11-23	0	0.490	0.485	0.490	0.480	0.495	682,000	332,875	0.4881	4.205	4.162	4.205	4.120	4.248	79,465	4.1889	0.00%
2012-11-22	0	0.490	0.475	0.490	0.475	0.500	1,085,000	529,415	0.4879	4.205	4.077	4.205	4.077	4.291	126,422	4.1877	0.00%
2012-11-21	0	0.490	0.475	0.490	0.475	0.490	237,000	114,375	0.4826	4.205	4.077	4.205	4.077	4.205	27,615	4.1418	0.00%
2012-11-20	0	0.490	0.480	0.490	0.480	0.500	105,000	51,150	0.4871	4.205	4.120	4.205	4.120	4.291	12,234	4.1808	0.00%
2012-11-19	0	0.490	0.490	0.500	0.470	0.500	288,000	139,655	0.4849	4.205	4.205	4.291	4.034	4.291	33,557	4.1617	0.00%
2012-11-16	0	0.490	0.480	0.490	0.470	0.490	80,000	38,780	0.4848	4.205	4.120	4.205	4.034	4.205	9,321	4.1603	0.00%
2012-11-15	0	0.490	0.480	0.490	0.480	0.500	316,000	152,830	0.4836	4.205	4.120	4.205	4.120	4.291	36,820	4.1508	-2.00%
2012-11-14	0	0.500	0.480	0.500	0.480	0.500	1,781,000	859,350	0.4825	4.291	4.120	4.291	4.120	4.291	207,518	4.1411	4.17%
2012-11-13	0	0.480	0.480	0.490	0.480	0.500	404,000	196,525	0.4864	4.120	4.120	4.205	4.120	4.291	47,073	4.1749	-3.03%
2012-11-12	0	0.495	0.495	0.500	0.495	0.520	209,000	106,245	0.5083	4.248	4.248	4.291	4.248	4.463	24,352	4.3628	0.00%
2012-11-09	0	0.495	0.490	0.495	0.490	0.520	1,058,000	531,775	0.5026	4.248	4.205	4.248	4.205	4.463	123,276	4.3137	-1.00%
2012-11-08	0	0.500	0.490	0.500	0.490	0.500	584,000	290,110	0.4968	4.291	4.205	4.291	4.205	4.291	68,046	4.2634	0.00%
2012-11-07	0	0.500	0.490	0.500	0.490	0.500	1,110,000	546,800	0.4926	4.291	4.205	4.291	4.205	4.291	129,335	4.2278	1.01%
2012-11-06	0	0.495	0.495	0.510	0.490	0.520	746,000	373,510	0.5007	4.248	4.248	4.377	4.205	4.463	86,922	4.2971	-2.94%
2012-11-05	0	0.510	0.495	0.510	0.490	0.510	866,000	426,940	0.4930	4.377	4.248	4.377	4.205	4.377	100,904	4.2311	3.03%
2012-11-02	0	0.495	0.490	0.495	0.495	0.520	2,424,000	1,217,285	0.5022	4.248	4.205	4.248	4.248	4.463	282,439	4.3099	0.00%
2012-11-01	0	0.495	0.495	0.500	0.490	0.510	650,917	324,604	0.4987	4.248	4.248	4.291	4.205	4.377	75,843	4.2799	1.02%
2012-10-31	0	0.490	0.490	0.500	0.490	0.500	321,000	159,445	0.4967	4.205	4.205	4.291	4.205	4.291	37,402	4.2630	1.03%
2012-10-30	0	0.485	0.480	0.485	0.460	0.500	2,155,000	1,034,745	0.4802	4.162	4.120	4.162	3.948	4.291	251,096	4.1209	-4.90%
2012-10-29	0	0.510	0.500	0.510	0.500	0.520	890,000	452,690	0.5086	4.377	4.291	4.377	4.291	4.463	103,701	4.3653	0.00%
2012-10-26	0	0.510	0.500	0.510	0.500	0.530	2,745,250	1,410,470	0.5138	4.377	4.291	4.377	4.291	4.549	319,871	4.4095	-3.77%
2012-10-25	0	0.530	0.530	0.540	0.520	0.550	2,747,000	1,483,590	0.5401	4.549	4.549	4.634	4.463	4.720	320,075	4.6351	-1.85%
2012-10-24	0	0.540	0.540	0.550	0.510	0.560	3,112,000	1,691,730	0.5436	4.634	4.634	4.720	4.377	4.806	362,604	4.6655	3.85%
2012-10-22	0	0.520	0.510	0.520	0.490	0.550	4,326,000	2,283,095	0.5278	4.463	4.377	4.463	4.205	4.720	504,056	4.5294	4.00%
2012-10-19	0	0.500	0.500	0.510	0.500	0.530	4,585,050	2,315,914	0.5051	4.291	4.291	4.377	4.291	4.549	534,240	4.3350	-3.85%
2012-10-18	0	0.520	0.520	0.530	0.510	0.650	22,011,000	12,382,220	0.5625	4.463	4.463	4.549	4.377	5.579	2,564,675	4.8280	8.33%
2012-10-17	1	-	-	-	-	-	0	0	-	4.120	-	-	-	-	0	-	0.00%
2012-10-16	1	-	-	-	-	-	0	0	-	4.120	-	-	-	-	0	-	0.00%
2012-10-15	1	-	-	-	-	-	0	0	-	4.120	-	-	-	-	0	-	0.00%
2012-10-12	0	0.480	0.480	0.485	0.470	0.500	2,104,000	1,005,115	0.4777	4.120	4.120	4.162	4.034	4.291	245,154	4.0999	-4.00%
2012-10-11	0	0.500	0.490	0.500	0.490	0.520	7,166,000	3,598,090	0.5021	4.291	4.205	4.291	4.205	4.463	834,967	4.3093	2.04%
2012-10-10	0	0.490	0.480	0.490	0.465	0.490	203,000	96,260	0.4742	4.205	4.120	4.205	3.991	4.205	23,653	4.0697	0.00%
2012-10-09	0	0.490	0.480	0.495	0.455	0.495	464,000	221,535	0.4774	4.205	4.120	4.248	3.905	4.248	54,064	4.0976	-1.01%
2012-10-08	0	0.495	0.485	0.495	0.480	0.520	420,000	209,840	0.4996	4.248	4.162	4.248	4.120	4.463	48,938	4.2879	-2.94%
2012-10-05	0	0.510	0.500	0.510	0.490	0.530	1,166,000	580,015	0.4974	4.377	4.291	4.377	4.205	4.549	135,860	4.2692	-3.77%
2012-10-04	0	0.530	0.510	0.530	0.520	0.560	6,381,000	3,437,980	0.5388	4.549	4.377	4.549	4.463	4.806	743,500	4.6240	-5.36%
2012-10-03	0	0.560	0.550	0.560	0.520	0.570	5,745,000	3,171,390	0.5520	4.806	4.720	4.806	4.463	4.892	669,395	4.7377	5.66%
2012-09-28	0	0.530	0.520	0.540	0.480	0.530	19,645,250	10,048,667	0.5115	4.549	4.463	4.634	4.120	4.549	2,289,022	4.3899	10.42%
2012-09-27	0	0.480	0.480	0.485	0.455	0.510	31,723,000	15,164,515	0.4780	4.120	4.120	4.162	3.905	4.377	3,696,296	4.1026	4.35%
2012-09-26	0	0.460	0.455	0.460	0.390	0.460	26,164,000	11,465,315	0.4382	3.948	3.905	3.948	3.347	3.948	3,048,573	3.7609	13.58%
2012-09-25	0	0.405	0.390	0.405	0.385	0.405	1,583,000	624,335	0.3944	3.476	3.347	3.476	3.304	3.476	184,448	3.3849	0.00%
2012-09-24	0	0.405	0.400	0.405	0.355	0.405	3,672,000	1,434,590	0.3907	3.476	3.433	3.476	3.047	3.476	427,854	3.3530	14.08%
2012-09-21	0	0.355	0.360	0.380	0.350	0.380	447,000	160,590	0.3593	3.047	3.090	3.261	3.004	3.261	52,083	3.0833	-4.05%
2012-09-20	0	0.370	0.360	0.380	0.360	0.380	1,359,000	498,770	0.3670	3.175	3.090	3.261	3.090	3.261	158,348	3.1498	-2.63%
2012-09-19	0	0.380	0.375	0.390	0.355	0.420	954,000	365,555	0.3832	3.261	3.218	3.347	3.047	3.605	111,158	3.2886	-2.56%
2012-09-18	0	0.390	0.390	0.410	0.390	0.410	65,000	25,630	0.3943	3.347	3.347	3.519	3.347	3.519	7,574	3.3841	0.00%
2012-09-17	0	0.390	0.390	0.400	0.390	0.395	42,000	16,510	0.3931	3.347	3.347	3.433	3.347	3.390	4,894	3.3737	0.00%
2012-09-14	0	0.390	0.390	0.400	0.390	0.420	1,720,000	703,680	0.4091	3.347	3.347	3.433	3.347	3.605	200,411	3.5112	2.63%
2012-09-13	0	0.380	0.375	0.400	-	-	0	0	-	3.261	3.218	3.433	-	-	0	-	0.00%
2012-09-12	0	0.380	0.380	0.400	0.355	0.410	269,000	103,330	0.3841	3.261	3.261	3.433	3.047	3.519	31,343	3.2967	-1.30%
2012-09-11	0	0.385	0.385	0.390	0.380	0.390	20,000	7,785	0.3893	3.304	3.304	3.347	3.261	3.347	2,330	3.3407	-3.75%
2012-09-10	0	0.400	0.400	0.430	0.400	0.410	161,000	65,850	0.4090	3.433	3.433	3.690	3.433	3.519	18,759	3.5102	0.00%
2012-09-07	0	0.400	0.415	0.420	0.400	0.430	244,000	100,625	0.4124	3.433	3.562	3.605	3.433	3.690	28,430	3.5394	0.00%
2012-09-06	0	0.400	0.390	0.400	0.400	0.430	123,000	49,230	0.4002	3.433	3.347	3.433	3.433	3.690	14,332	3.4350	1.27%
2012-09-05	0	0.395	0.395	0.410	0.390	0.405	1,014,000	402,065	0.3965	3.390	3.390	3.519	3.347	3.476	118,149	3.4030	-3.66%
2012-09-04	0	0.410	0.410	0.425	0.400	0.425	1,276,000	529,220	0.4147	3.519	3.519	3.648	3.433	3.648	148,677	3.5595	5.13%
2012-09-03	0	0.390	0.375	0.390	0.370	0.390	131,000	49,000	0.3740	3.347	3.218	3.347	3.175	3.347	15,264	3.2102	1.30%
2012-08-31	0	0.385	0.385	0.400	0.385	0.400	687,000	269,500	0.3923	3.304	3.304	3.433	3.304	3.433	80,048	3.3667	-9.41%
2012-08-30	0	0.425	0.410	0.430	0.410	0.430	241,000	100,180	0.4157	3.648	3.519	3.690	3.519	3.690	28,081	3.5676	2.41%
2012-08-29	0	0.415	0.415	0.425	0.415	0.450	872,000	367,015	0.4209	3.562	3.562	3.648	3.562	3.862	101,604	3.6122	0.00%
2012-08-28	0	0.415	0.415	0.425	0.410	0.420	867,000	358,965	0.4140	3.562	3.562	3.648	3.519	3.605	101,021	3.5534	-3.49%
2012-08-27	0	0.430	0.425	0.435	0.410	0.440	1,568,000	659,300	0.4205	3.690	3.648	3.733	3.519	3.776	182,700	3.6086	-1.15%
2012-08-24	0	0.435	0.430	0.440	0.430	0.490	4,989,000	2,221,645	0.4453	3.733	3.690	3.776	3.690	4.205	581,308	3.8218	-5.43%
2012-08-23	0	0.460	0.455	0.460	0.365	0.460	10,194,000	4,307,870	0.4226	3.948	3.905	3.948	3.133	3.948	1,187,783	3.6268	26.03%
2012-08-22	0	0.365	0.360	0.370	0.360	0.370	723,000	263,800	0.3649	3.133	3.090	3.175	3.090	3.175	84,242	3.1314	-1.35%
2012-08-21	0	0.370	0.365	0.370	0.360	0.375	2,448,000	895,315	0.3657	3.175	3.133	3.175	3.090	3.218	285,236	3.1389	0.00%
2012-08-20	0	0.370	0.360	0.370	0.360	0.375	1,346,000	496,830	0.3691	3.175	3.090	3.175	3.090	3.218	156,833	3.1679	0.00%
2012-08-17	0	0.370	0.365	0.375	0.360	0.370	1,268,000	467,165	0.3684	3.175	3.133	3.218	3.090	3.175	147,745	3.1620	2.78%
2012-08-16	0	0.360	0.360	0.365	0.360	0.370	874,000	315,690	0.3612	3.090	3.090	3.133	3.090	3.175	101,837	3.1000	0.00%
2012-08-15	0	0.360	0.360	0.370	0.360	0.375	1,493,000	543,175	0.3638	3.090	3.090	3.175	3.090	3.218	173,961	3.1224	-2.70%
2012-08-14	0	0.370	0.365	0.370	0.355	0.370	2,062,134	755,397	0.3663	3.175	3.133	3.175	3.047	3.175	240,275	3.1439	1.37%
2012-08-13	0	0.365	0.360	0.370	0.360	0.370	710,000	257,740	0.3630	3.133	3.090	3.175	3.090	3.175	82,728	3.1155	-2.67%
2012-08-10	0	0.375	0.370	0.375	0.365	0.380	2,190,000	813,920	0.3717	3.218	3.175	3.218	3.133	3.261	255,174	3.1897	1.35%
2012-08-09	0	0.370	0.370	0.375	0.355	0.375	1,633,000	600,790	0.3679	3.175	3.175	3.218	3.047	3.218	190,274	3.1575	1.37%
2012-08-08	0	0.365	0.365	0.375	0.350	0.375	1,018,000	368,335	0.3618	3.133	3.133	3.218	3.004	3.218	118,615	3.1053	4.29%
2012-08-07	0	0.350	0.350	0.360	0.350	0.380	2,132,000	776,960	0.3644	3.004	3.004	3.090	3.004	3.261	248,416	3.1277	-2.78%
2012-08-06	0	0.360	0.360	0.370	0.350	0.385	1,364,750	496,227	0.3636	3.090	3.090	3.175	3.004	3.304	159,018	3.1206	-2.70%
2012-08-03	0	0.370	0.365	0.380	0.355	0.380	844,000	308,695	0.3658	3.175	3.133	3.261	3.047	3.261	98,341	3.1390	4.23%
2012-08-02	0	0.355	0.355	0.370	0.335	0.365	1,360,000	471,135	0.3464	3.047	3.047	3.175	2.875	3.133	158,464	2.9731	2.90%
2012-08-01	0	0.345	0.345	0.355	0.330	0.360	1,030,000	351,915	0.3417	2.961	2.961	3.047	2.832	3.090	120,013	2.9323	-2.82%
2012-07-31	0	0.355	0.335	0.355	0.325	0.355	1,279,000	428,220	0.3348	3.047	2.875	3.047	2.789	3.047	149,026	2.8735	1.43%
2012-07-30	0	0.350	0.340	0.350	0.350	0.380	821,700	295,598	0.3597	3.004	2.918	3.004	3.004	3.261	95,743	3.0874	-6.67%
2012-07-27	0	0.375	0.360	0.380	0.355	0.380	620,000	233,385	0.3764	3.218	3.090	3.261	3.047	3.261	72,241	3.2306	4.17%
2012-07-26	0	0.360	0.350	0.360	0.350	0.380	606,000	223,125	0.3682	3.090	3.004	3.090	3.004	3.261	70,610	3.1600	-2.70%
2012-07-25	0	0.370	0.365	0.380	0.370	0.390	1,290,000	489,150	0.3792	3.175	3.133	3.261	3.175	3.347	150,308	3.2543	-1.33%
2012-07-24	0	0.375	0.370	0.385	0.375	0.400	1,273,000	490,365	0.3852	3.218	3.175	3.304	3.218	3.433	148,327	3.3060	-2.60%
2012-07-23	0	0.385	0.385	0.400	0.385	0.400	390,000	152,620	0.3913	3.304	3.304	3.433	3.304	3.433	45,442	3.3586	-3.75%
2012-07-20	0	0.400	0.400	0.405	0.400	0.410	606,000	242,445	0.4001	3.433	3.433	3.476	3.433	3.519	70,610	3.4336	-4.76%
2012-07-19	0	0.420	0.420	0.430	0.400	0.420	398,000	162,655	0.4087	3.605	3.605	3.690	3.433	3.605	46,374	3.5075	1.20%
2012-07-18	0	0.415	0.390	0.420	0.370	0.415	32,814,000	12,939,490	0.3943	3.562	3.347	3.605	3.175	3.562	3,823,417	3.3843	0.00%
2012-07-17	0	0.415	0.400	0.415	0.400	0.420	1,032,000	418,910	0.4059	3.562	3.433	3.562	3.433	3.605	120,246	3.4838	-2.35%
2012-07-16	0	0.425	0.425	0.435	0.425	0.445	619,000	270,520	0.4370	3.648	3.648	3.733	3.648	3.819	72,125	3.7507	-2.30%
2012-07-13	0	0.435	0.435	0.440	0.435	0.450	9,679,000	4,304,915	0.4448	3.733	3.733	3.776	3.733	3.862	1,127,776	3.8172	1.16%
2012-07-12	0	0.430	0.425	0.450	0.405	0.465	1,131,000	494,205	0.4370	3.690	3.648	3.862	3.476	3.991	131,782	3.7502	-4.44%
2012-07-11	0	0.450	0.445	0.475	0.445	0.460	817,000	368,935	0.4516	3.862	3.819	4.077	3.819	3.948	95,195	3.8756	-2.17%
2012-07-10	0	0.460	0.450	0.460	0.445	0.465	681,000	305,895	0.4492	3.948	3.862	3.948	3.819	3.991	79,349	3.8551	-2.13%
2012-07-09	0	0.470	0.465	0.485	0.450	0.485	452,000	212,020	0.4691	4.034	3.991	4.162	3.862	4.162	52,666	4.0257	-3.09%
2012-07-06	0	0.485	0.475	0.485	0.485	0.485	5,000	2,425	0.4850	4.162	4.077	4.162	4.162	4.162	583	4.1625	-1.02%
2012-07-05	0	0.490	0.475	0.490	0.475	0.490	7,681,000	3,763,615	0.4900	4.205	4.077	4.205	4.077	4.205	894,974	4.2053	0.00%
2012-07-04	0	0.490	0.475	0.490	0.465	0.540	928,000	451,200	0.4862	4.205	4.077	4.205	3.991	4.634	108,129	4.1728	2.08%
2012-07-03	0	0.480	0.470	0.480	0.465	0.485	191,000	92,240	0.4829	4.120	4.034	4.120	3.991	4.162	22,255	4.1447	-2.04%
2012-06-29	0	0.490	0.465	0.490	0.455	0.495	468,129	218,286	0.4663	4.205	3.991	4.205	3.905	4.248	54,545	4.0019	6.52%
2012-06-28	0	0.460	0.455	0.465	0.455	0.470	1,278,000	592,405	0.4635	3.948	3.905	3.991	3.905	4.034	148,910	3.9783	-3.16%
2012-06-27	0	0.475	0.465	0.475	0.475	0.485	2,044,000	985,105	0.4819	4.077	3.991	4.077	4.077	4.162	238,163	4.1363	-2.06%
2012-06-26	0	0.485	0.480	0.490	0.480	0.495	945,000	458,800	0.4855	4.162	4.120	4.205	4.120	4.248	110,109	4.1668	0.00%
2012-06-25	0	0.485	0.485	0.490	0.480	0.500	330,000	160,585	0.4866	4.162	4.162	4.205	4.120	4.291	38,451	4.1764	-1.02%
2012-06-22	0	0.490	0.480	0.490	0.485	0.500	333,000	163,275	0.4903	4.205	4.120	4.205	4.162	4.291	38,800	4.2081	-2.00%
2012-06-21	0	0.500	0.490	0.500	0.490	0.500	58,000	28,590	0.4929	4.291	4.205	4.291	4.205	4.291	6,758	4.2305	0.00%
2012-06-20	0	0.500	0.500	0.510	0.490	0.510	220,000	109,970	0.4999	4.291	4.291	4.377	4.205	4.377	25,634	4.2900	0.00%
2012-06-19	0	0.500	0.495	0.500	0.495	0.510	771,000	385,675	0.5002	4.291	4.248	4.291	4.248	4.377	89,835	4.2931	0.00%
2012-06-18	0	0.500	0.500	0.510	0.500	0.530	1,781,000	904,200	0.5077	4.291	4.291	4.377	4.291	4.549	207,518	4.3572	0.00%
2012-06-15	0	0.500	0.495	0.500	0.480	0.530	1,919,000	951,725	0.4959	4.291	4.248	4.291	4.120	4.549	223,598	4.2564	0.00%
2012-06-14	0	0.500	0.500	0.510	0.485	0.510	2,037,000	1,015,435	0.4985	4.291	4.291	4.377	4.162	4.377	237,347	4.2783	-5.66%
2012-06-13	0	0.530	0.530	0.540	0.500	0.550	1,181,050	625,305	0.5294	4.549	4.549	4.634	4.291	4.720	137,613	4.5439	-5.36%
2012-06-12	0	0.560	0.540	0.560	0.550	0.560	698,000	388,920	0.5572	4.806	4.634	4.806	4.720	4.806	81,329	4.7820	0.00%
2012-06-11	0	0.560	0.560	0.570	0.550	0.570	2,324,000	1,299,390	0.5591	4.806	4.806	4.892	4.720	4.892	270,788	4.7986	1.82%
2012-06-08	0	0.550	0.550	0.570	0.540	0.570	413,000	228,800	0.5540	4.720	4.720	4.892	4.634	4.892	48,122	4.7546	-1.79%
2012-06-07	0	0.560	0.560	0.570	0.560	0.580	6,570,000	3,743,560	0.5698	4.806	4.806	4.892	4.806	4.978	765,522	4.8902	0.00%
2012-06-06	0	0.560	0.560	0.570	0.550	0.570	802,000	454,240	0.5664	4.806	4.806	4.892	4.720	4.892	93,447	4.8609	-1.75%
2012-06-05	0	0.570	0.540	0.570	0.550	0.570	1,705,000	942,600	0.5528	4.892	4.634	4.892	4.720	4.892	198,663	4.7447	7.55%
2012-06-04	0	0.530	0.530	0.540	0.520	0.560	914,000	494,570	0.5411	4.549	4.549	4.634	4.463	4.806	106,497	4.6440	-5.36%
2012-06-01	0	0.560	0.560	0.570	0.560	0.560	234,000	131,040	0.5600	4.806	4.806	4.892	4.806	4.806	27,265	4.8061	0.00%
2012-05-31	0	0.560	0.560	0.570	0.560	0.590	510,000	291,120	0.5708	4.806	4.806	4.892	4.806	5.064	59,424	4.8990	-3.45%
2012-05-30	0	0.580	0.580	0.600	0.560	0.590	391,000	230,070	0.5884	4.978	4.978	5.149	4.806	5.064	45,558	5.0500	-3.33%
2012-05-29	0	0.600	0.580	0.600	0.560	0.600	744,000	429,640	0.5775	5.149	4.978	5.149	4.806	5.149	86,689	4.9561	9.09%
2012-05-28	0	0.550	0.550	0.560	0.550	0.570	332,000	185,490	0.5587	4.720	4.720	4.806	4.720	4.892	38,684	4.7950	-1.79%
2012-05-25	0	0.560	0.560	0.570	0.550	0.570	660,000	371,520	0.5629	4.806	4.806	4.892	4.720	4.892	76,902	4.8311	-1.75%
2012-05-24	0	0.570	0.550	0.570	0.550	0.570	314,000	176,300	0.5615	4.892	4.720	4.892	4.720	4.892	36,587	4.8187	3.64%
2012-05-23	0	0.550	0.550	0.560	0.550	0.550	136,000	74,800	0.5500	4.720	4.720	4.806	4.720	4.720	15,846	4.7203	-3.51%
2012-05-22	0	0.570	0.570	0.580	0.560	0.580	457,000	258,850	0.5664	4.892	4.892	4.978	4.806	4.978	53,249	4.8612	3.64%
2012-05-21	0	0.550	0.550	0.570	0.550	0.590	567,000	320,810	0.5658	4.720	4.720	4.892	4.720	5.064	66,066	4.8559	-5.17%
2012-05-18	0	0.580	0.550	0.580	0.580	0.580	10,000	5,800	0.5800	4.978	4.720	4.978	4.978	4.978	1,165	4.9778	-1.69%
2012-05-17	0	0.590	0.570	0.590	0.560	0.600	2,442,000	1,454,840	0.5958	5.064	4.892	5.064	4.806	5.149	284,537	5.1130	5.36%
2012-05-16	0	0.560	0.550	0.590	0.550	0.600	2,390,000	1,422,920	0.5954	4.806	4.720	5.064	4.720	5.149	278,478	5.1096	-6.67%
2012-05-15	0	0.600	0.600	0.610	0.550	0.640	4,782,000	2,839,900	0.5939	5.149	5.149	5.235	4.720	5.493	557,188	5.0968	7.14%
2012-05-14	0	0.560	0.560	0.580	0.560	0.570	169,000	95,240	0.5636	4.806	4.806	4.978	4.806	4.892	19,692	4.8366	0.00%
2012-05-11	0	0.560	0.550	0.560	0.550	0.570	1,356,000	759,120	0.5598	4.806	4.720	4.806	4.720	4.892	157,998	4.8046	-3.45%
2012-05-10	0	0.580	0.570	0.600	0.560	0.600	1,208,000	703,410	0.5823	4.978	4.892	5.149	4.806	5.149	140,754	4.9975	-3.33%
2012-05-09	0	0.600	0.590	0.600	0.590	0.600	2,214,000	1,325,950	0.5989	5.149	5.064	5.149	5.064	5.149	257,971	5.1399	-3.23%
2012-05-08	0	0.620	0.610	0.620	0.600	0.620	677,000	412,140	0.6088	5.321	5.235	5.321	5.149	5.321	78,883	5.2247	0.00%
2012-05-07	0	0.620	0.600	0.620	0.590	0.630	1,675,000	1,020,610	0.6093	5.321	5.149	5.321	5.064	5.407	195,167	5.2294	5.08%
2012-05-04	0	0.590	0.590	0.610	0.590	0.600	1,928,000	1,155,870	0.5995	5.064	5.064	5.235	5.064	5.149	224,646	5.1453	-3.28%
2012-05-03	0	0.610	0.610	0.620	0.590	0.620	820,000	492,990	0.6012	5.235	5.235	5.321	5.064	5.321	95,545	5.1598	-1.61%
2012-05-02	0	0.620	0.600	0.620	0.600	0.620	871,000	526,790	0.6048	5.321	5.149	5.321	5.149	5.321	101,487	5.1907	3.33%
2012-04-30	0	0.600	0.600	0.610	0.590	0.600	305,000	181,300	0.5944	5.149	5.149	5.235	5.064	5.149	35,538	5.1016	0.00%
2012-04-27	0	0.600	0.590	0.610	0.590	0.620	4,073,000	2,463,610	0.6049	5.149	5.064	5.235	5.064	5.321	474,577	5.1912	-3.23%
2012-04-26	0	0.620	0.620	0.630	0.620	0.640	996,000	621,450	0.6239	5.321	5.321	5.407	5.321	5.493	116,052	5.3549	-1.59%
2012-04-25	0	0.630	0.630	0.640	0.620	0.640	463,000	292,590	0.6319	5.407	5.407	5.493	5.321	5.493	53,948	5.4236	0.00%
2012-04-24	0	0.630	0.620	0.630	0.620	0.640	458,000	288,760	0.6305	5.407	5.321	5.407	5.321	5.493	53,365	5.4110	0.00%
2012-04-23	0	0.630	0.630	0.640	0.630	0.650	379,000	245,590	0.6480	5.407	5.407	5.493	5.407	5.579	44,160	5.5613	-3.08%
2012-04-20	0	0.650	0.650	0.660	0.640	0.670	613,000	402,130	0.6560	5.579	5.579	5.664	5.493	5.750	71,425	5.6301	-2.99%
2012-04-19	0	0.670	0.670	0.680	0.660	0.690	961,000	649,740	0.6761	5.750	5.750	5.836	5.664	5.922	111,974	5.8026	-1.47%
2012-04-18	0	0.680	0.670	0.690	0.630	0.690	2,068,000	1,379,820	0.6672	5.836	5.750	5.922	5.407	5.922	240,959	5.7264	7.94%
2012-04-17	0	0.630	0.620	0.630	0.620	0.630	224,000	140,100	0.6254	5.407	5.321	5.407	5.321	5.407	26,100	5.3678	0.00%
2012-04-16	0	0.630	0.620	0.630	0.620	0.630	203,000	126,330	0.6223	5.407	5.321	5.407	5.321	5.407	23,653	5.3409	1.61%
2012-04-13	0	0.620	0.620	0.630	0.610	0.620	630,000	389,750	0.6187	5.321	5.321	5.407	5.235	5.321	73,406	5.3095	0.00%
2012-04-12	0	0.620	0.620	0.630	0.620	0.630	743,000	464,350	0.6250	5.321	5.321	5.407	5.321	5.407	86,573	5.3637	-1.59%
2012-04-11	0	0.630	0.620	0.640	0.600	0.630	1,760,000	1,080,660	0.6140	5.407	5.321	5.493	5.149	5.407	205,071	5.2697	1.61%
2012-04-10	0	0.620	0.610	0.630	0.610	0.660	2,978,000	1,866,020	0.6266	5.321	5.235	5.407	5.235	5.664	346,990	5.3777	-7.46%
2012-04-05	0	0.670	0.660	0.670	0.660	0.680	3,506,000	2,345,840	0.6691	5.750	5.664	5.750	5.664	5.836	408,512	5.7424	-2.90%
2012-04-03	0	0.690	0.690	0.700	0.650	0.700	3,658,000	2,492,540	0.6814	5.922	5.922	6.008	5.579	6.008	426,222	5.8480	2.99%
2012-04-02	0	0.670	0.660	0.670	0.650	0.720	5,539,000	3,698,670	0.6678	5.750	5.664	5.750	5.579	6.179	645,392	5.7309	-6.94%
2012-03-30	0	0.720	0.720	0.730	0.710	0.730	2,564,000	1,846,820	0.7203	6.179	6.179	6.265	6.093	6.265	298,752	6.1818	0.00%
2012-03-29	0	0.720	0.720	0.730	0.720	0.760	2,263,000	1,667,110	0.7367	6.179	6.179	6.265	6.179	6.523	263,680	6.3225	-1.37%
2012-03-28	0	0.730	0.730	0.750	0.730	0.780	1,912,100	1,446,163	0.7563	6.265	6.265	6.437	6.265	6.694	222,794	6.4910	-6.41%
2012-03-27	0	0.780	0.770	0.780	0.730	0.790	2,582,000	1,988,900	0.7703	6.694	6.608	6.694	6.265	6.780	300,849	6.6110	6.85%
2012-03-26	0	0.730	0.730	0.740	0.720	0.740	1,263,000	918,830	0.7275	6.265	6.265	6.351	6.179	6.351	147,162	6.2437	0.00%
2012-03-23	0	0.730	0.720	0.740	0.700	0.730	977,000	704,470	0.7211	6.265	6.179	6.351	6.008	6.265	113,838	6.1884	-1.35%
2012-03-22	0	0.740	0.720	0.740	0.720	0.770	1,285,000	943,820	0.7345	6.351	6.179	6.351	6.179	6.608	149,725	6.3037	0.00%
2012-03-21	0	0.740	0.720	0.740	0.700	0.770	4,345,000	3,141,930	0.7231	6.351	6.179	6.351	6.008	6.608	506,270	6.2060	-1.33%
2012-03-20	0	0.750	0.750	0.770	0.750	0.800	5,752,000	4,447,610	0.7732	6.437	6.437	6.608	6.437	6.866	670,211	6.6361	-7.41%
2012-03-19	0	0.810	0.810	0.820	0.800	0.830	2,036,000	1,650,870	0.8108	6.952	6.952	7.038	6.866	7.123	237,230	6.9589	-2.41%
2012-03-16	0	0.830	0.810	0.830	0.800	0.840	1,771,000	1,450,200	0.8189	7.123	6.952	7.123	6.866	7.209	206,353	7.0278	1.22%
2012-03-15	0	0.820	0.820	0.830	0.820	0.870	2,812,000	2,374,740	0.8445	7.038	7.038	7.123	7.038	7.467	327,648	7.2478	-3.53%
2012-03-14	0	0.850	0.850	0.870	0.850	0.900	3,662,000	3,173,490	0.8666	7.295	7.295	7.467	7.295	7.724	426,688	7.4375	-2.30%
2012-03-13	0	0.870	0.870	0.880	0.830	0.900	4,402,000	3,830,590	0.8702	7.467	7.467	7.552	7.123	7.724	512,912	7.4683	0.00%
2012-03-12	0	0.870	0.860	0.870	0.830	0.890	3,907,000	3,322,310	0.8503	7.467	7.381	7.467	7.123	7.638	455,235	7.2980	-1.14%
2012-03-09	0	0.880	0.880	0.890	0.870	0.920	4,646,000	4,154,550	0.8942	7.552	7.552	7.638	7.467	7.896	541,342	7.6745	-3.30%
2012-03-08	0	0.910	0.900	0.920	0.890	0.940	5,833,000	5,320,480	0.9121	7.810	7.724	7.896	7.638	8.067	679,649	7.8283	0.00%
2012-03-07	0	0.910	0.910	0.920	0.850	0.950	6,443,000	5,788,730	0.8985	7.810	7.810	7.896	7.295	8.153	750,725	7.7109	3.41%
2012-03-06	0	0.880	0.890	0.900	0.880	0.980	6,102,000	5,636,580	0.9237	7.552	7.638	7.724	7.552	8.411	710,992	7.9278	-11.11%
2012-03-05	0	0.990	0.980	0.990	0.980	1.010	3,294,000	3,262,230	0.9904	8.497	8.411	8.497	8.411	8.668	383,810	8.4996	-1.00%
2012-03-02	0	1.000	0.990	1.000	0.980	1.020	8,562,000	8,546,230	0.9982	8.582	8.497	8.582	8.411	8.754	997,626	8.5666	1.01%
2012-03-01	0	0.990	0.980	0.990	0.950	1.010	4,917,000	4,895,400	0.9956	8.497	8.411	8.497	8.153	8.668	572,918	8.5447	1.02%
2012-02-29	0	0.980	0.970	0.980	0.960	1.010	7,044,000	6,927,900	0.9835	8.411	8.325	8.411	8.239	8.668	820,752	8.4409	-1.01%
2012-02-28	0	0.990	0.970	0.990	0.960	1.020	9,113,000	8,898,780	0.9765	8.497	8.325	8.497	8.239	8.754	1,061,827	8.3806	-1.00%
2012-02-27	0	1.000	0.990	1.000	0.980	1.070	10,152,000	10,254,470	1.0101	8.582	8.497	8.582	8.411	9.183	1,182,889	8.6690	-2.91%
2012-02-24	0	1.030	1.040	1.050	1.020	1.110	8,597,100	9,185,044	1.0684	8.840	8.926	9.011	8.754	9.526	1,001,716	9.1693	-4.63%
2012-02-23	0	1.080	1.070	1.080	1.050	1.200	23,317,000	26,351,830	1.1302	9.269	9.183	9.269	9.011	10.30	2,716,847	9.6994	-0.92%
2012-02-22	0	1.090	1.090	1.100	0.950	1.130	23,955,000	25,552,760	1.0667	9.355	9.355	9.441	8.153	9.698	2,791,185	9.1548	12.37%
2012-02-21	0	0.970	0.960	0.970	0.940	1.040	9,995,000	9,710,220	0.9715	8.325	8.239	8.325	8.067	8.926	1,164,596	8.3378	-2.02%
2012-02-20	0	0.990	0.980	0.990	0.900	1.150	46,819,500	48,238,085	1.0303	8.497	8.411	8.497	7.724	9.870	5,455,308	8.8424	16.47%
2012-02-17	0	0.850	0.840	0.850	0.780	0.850	3,218,000	2,632,820	0.8182	7.295	7.209	7.295	6.694	7.295	374,954	7.0217	6.25%
2012-02-16	0	0.800	0.780	0.800	0.780	0.800	904,000	710,510	0.7860	6.866	6.694	6.866	6.694	6.866	105,332	6.7454	0.00%
2012-02-15	0	0.800	0.800	0.810	0.780	0.810	1,093,000	877,830	0.8031	6.866	6.866	6.952	6.694	6.952	127,354	6.8928	0.00%
2012-02-14	0	0.800	0.790	0.800	0.770	0.810	777,000	611,610	0.7871	6.866	6.780	6.866	6.608	6.952	90,534	6.7556	0.00%
2012-02-13	0	0.800	0.800	0.810	0.800	0.840	2,081,418	1,697,296	0.8155	6.866	6.866	6.952	6.866	7.209	242,522	6.9985	-3.61%
2012-02-10	0	0.830	0.820	0.830	0.830	0.900	5,207,000	4,449,440	0.8545	7.123	7.038	7.123	7.123	7.724	606,708	7.3337	-2.35%
2012-02-09	0	0.850	0.840	0.850	0.790	0.860	4,403,000	3,665,020	0.8324	7.295	7.209	7.295	6.780	7.381	513,028	7.1439	4.94%
2012-02-08	0	0.810	0.810	0.820	0.780	0.820	3,858,050	3,103,006	0.8043	6.952	6.952	7.038	6.694	7.038	449,532	6.9028	5.19%
2012-02-07	0	0.770	0.770	0.790	0.760	0.830	3,503,631	2,756,996	0.7869	6.608	6.608	6.780	6.523	7.123	408,236	6.7534	-6.10%
2012-02-06	0	0.820	0.820	0.830	0.750	0.830	10,701,000	8,600,280	0.8037	7.038	7.038	7.123	6.437	7.123	1,246,858	6.8976	10.81%
2012-02-03	0	0.740	0.740	0.750	0.700	0.760	3,034,220	2,229,111	0.7347	6.351	6.351	6.437	6.008	6.523	353,541	6.3051	4.23%
2012-02-02	0	0.710	0.700	0.710	0.680	0.710	2,229,000	1,551,540	0.6961	6.093	6.008	6.093	5.836	6.093	259,718	5.9739	2.90%
2012-02-01	0	0.690	0.690	0.700	0.690	0.700	410,000	286,140	0.6979	5.922	5.922	6.008	5.922	6.008	47,772	5.9897	-2.82%
2012-01-31	0	0.710	0.700	0.710	0.690	0.710	906,000	633,800	0.6996	6.093	6.008	6.093	5.922	6.093	105,565	6.0039	2.90%
2012-01-30	0	0.690	0.690	0.700	0.690	0.720	1,524,000	1,076,990	0.7067	5.922	5.922	6.008	5.922	6.179	177,573	6.0650	-1.43%
2012-01-27	0	0.700	0.690	0.700	0.700	0.720	291,000	204,970	0.7044	6.008	5.922	6.008	6.008	6.179	33,907	6.0451	-1.41%
2012-01-26	0	0.710	0.700	0.710	0.690	0.710	351,000	245,190	0.6985	6.093	6.008	6.093	5.922	6.093	40,898	5.9952	2.90%
2012-01-20	0	0.690	0.690	0.700	0.690	0.700	824,000	571,760	0.6939	5.922	5.922	6.008	5.922	6.008	96,011	5.9552	-1.43%
2012-01-19	0	0.700	0.700	0.710	0.690	0.710	1,101,000	770,410	0.6997	6.008	6.008	6.093	5.922	6.093	128,286	6.0054	-1.41%
2012-01-18	0	0.710	0.700	0.710	0.690	0.710	2,473,250	1,736,985	0.7023	6.093	6.008	6.093	5.922	6.093	288,178	6.0275	0.00%
2012-01-17	0	0.710	0.700	0.710	0.700	0.710	1,810,000	1,271,870	0.7027	6.093	6.008	6.093	6.008	6.093	210,897	6.0308	1.43%
2012-01-16	0	0.700	0.700	0.710	0.700	0.720	1,300,000	923,890	0.7107	6.008	6.008	6.093	6.008	6.179	151,473	6.0994	-4.11%
2012-01-13	0	0.730	0.710	0.730	0.700	0.740	2,262,000	1,619,420	0.7159	6.265	6.093	6.265	6.008	6.351	263,563	6.1443	1.39%
2012-01-12	0	0.720	0.720	0.730	0.690	0.720	528,000	378,220	0.7163	6.179	6.179	6.265	5.922	6.179	61,521	6.1478	1.41%
2012-01-11	0	0.710	0.710	0.720	0.700	0.720	2,325,000	1,649,100	0.7093	6.093	6.093	6.179	6.008	6.179	270,904	6.0874	1.43%
2012-01-10	0	0.700	0.700	0.710	0.690	0.720	2,215,000	1,567,480	0.7077	6.008	6.008	6.093	5.922	6.179	258,087	6.0735	-2.78%
2012-01-09	0	0.720	0.700	0.730	0.690	0.730	1,650,000	1,171,710	0.7101	6.179	6.008	6.265	5.922	6.265	192,254	6.0946	1.41%
2012-01-06	0	0.710	0.710	0.720	0.710	0.750	4,882,000	3,576,450	0.7326	6.093	6.093	6.179	6.093	6.437	568,840	6.2873	-2.74%
2012-01-05	0	0.730	0.720	0.750	0.720	0.750	4,127,000	3,046,630	0.7382	6.265	6.179	6.437	6.179	6.437	480,869	6.3357	1.39%
2012-01-04	0	0.720	0.720	0.740	0.720	0.750	1,863,000	1,366,490	0.7335	6.179	6.179	6.351	6.179	6.437	217,073	6.2951	-2.70%
2012-01-03	0	0.740	0.740	0.750	0.710	0.760	534,000	393,780	0.7374	6.351	6.351	6.437	6.093	6.523	62,221	6.3288	-1.33%
2011-12-30	0	0.750	0.740	0.760	0.740	0.760	3,207,000	2,404,060	0.7496	6.437	6.351	6.523	6.351	6.523	373,673	6.4336	0.00%
2011-12-29	0	0.750	0.740	0.750	0.690	0.750	8,989,000	6,665,760	0.7415	6.437	6.351	6.437	5.922	6.437	1,047,379	6.3642	2.74%
2011-12-28	0	0.730	0.720	0.730	0.720	0.780	4,208,000	3,136,330	0.7453	6.265	6.179	6.265	6.179	6.694	490,307	6.3967	-7.59%
2011-12-23	0	0.790	0.790	0.800	0.770	0.800	1,017,000	803,390	0.7900	6.780	6.780	6.866	6.608	6.866	118,499	6.7797	-1.25%
2011-12-22	0	0.800	0.790	0.810	0.790	0.800	948,000	756,290	0.7978	6.866	6.780	6.952	6.780	6.866	110,459	6.8468	-3.61%
2011-12-21	0	0.830	0.820	0.830	0.810	0.840	1,417,000	1,169,460	0.8253	7.123	7.038	7.123	6.952	7.209	165,106	7.0831	1.22%
2011-12-20	0	0.820	0.800	0.820	0.810	0.830	793,000	651,280	0.8213	7.038	6.866	7.038	6.952	7.123	92,399	7.0486	0.00%
2011-12-19	0	0.820	0.820	0.830	0.790	0.840	1,501,000	1,226,600	0.8172	7.038	7.038	7.123	6.780	7.209	174,893	7.0134	-2.38%
2011-12-16	0	0.840	0.820	0.850	0.770	0.850	1,647,000	1,343,120	0.8155	7.209	7.038	7.295	6.608	7.295	191,905	6.9989	6.33%
2011-12-15	0	0.790	0.790	0.800	0.760	0.820	4,984,000	3,927,810	0.7881	6.780	6.780	6.866	6.523	7.038	580,725	6.7636	0.00%
2011-12-14	0	0.790	0.780	0.790	0.770	0.820	4,390,000	3,471,640	0.7908	6.780	6.694	6.780	6.608	7.038	511,513	6.7870	-4.82%
2011-12-13	0	0.830	0.810	0.830	0.760	0.850	15,956,000	12,814,120	0.8031	7.123	6.952	7.123	6.523	7.295	1,859,159	6.8924	-1.19%
2011-12-12	0	0.840	0.830	0.840	0.750	0.920	17,211,000	14,536,980	0.8446	7.209	7.123	7.209	6.437	7.896	2,005,389	7.2490	12.00%
2011-12-09	0	0.750	0.740	0.760	0.650	0.800	10,387,000	7,677,120	0.7391	6.437	6.351	6.523	5.579	6.866	1,210,271	6.3433	15.38%
2011-12-08	0	0.650	0.650	0.670	0.630	0.670	975,870	642,517	0.6584	5.579	5.579	5.750	5.407	5.750	113,706	5.6507	0.00%
2011-12-07	0	0.650	0.630	0.650	0.630	0.660	1,772,631	1,142,981	0.6448	5.579	5.407	5.579	5.407	5.664	206,543	5.5339	4.84%
2011-12-06	0	0.620	0.620	0.640	0.620	0.640	459,000	288,780	0.6292	5.321	5.321	5.493	5.321	5.493	53,482	5.3996	-3.12%
2011-12-05	0	0.640	0.640	0.650	0.620	0.650	464,000	293,970	0.6336	5.493	5.493	5.579	5.321	5.579	54,064	5.4374	0.00%
2011-12-02	0	0.640	0.630	0.640	0.620	0.660	824,000	519,740	0.6308	5.493	5.407	5.493	5.321	5.664	96,011	5.4134	-1.54%
2011-12-01	0	0.650	0.640	0.650	0.610	0.670	3,837,640	2,425,617	0.6321	5.579	5.493	5.579	5.235	5.750	447,154	5.4246	8.33%
2011-11-30	0	0.600	0.570	0.580	0.580	0.710	4,410,000	2,928,900	0.6641	5.149	4.892	4.978	4.978	6.093	513,844	5.7000	-13.04%
2011-11-29	0	0.690	0.680	0.700	0.630	0.710	2,578,000	1,746,420	0.6774	5.922	5.836	6.008	5.407	6.093	300,383	5.8140	11.29%
2011-11-28	0	0.620	0.620	0.640	0.620	0.660	1,496,000	960,930	0.6423	5.321	5.321	5.493	5.321	5.664	174,311	5.5127	0.00%
2011-11-25	0	0.620	0.620	0.630	0.610	0.640	795,943	499,373	0.6274	5.321	5.321	5.407	5.235	5.493	92,742	5.3846	0.00%
2011-11-24	0	0.620	0.630	0.640	0.590	0.630	2,396,000	1,448,540	0.6046	5.321	5.407	5.493	5.064	5.407	279,177	5.1886	-1.59%
2011-11-23	0	0.630	0.620	0.630	0.580	0.650	3,052,054	1,852,210	0.6069	5.407	5.321	5.407	4.978	5.579	355,619	5.2084	1.61%
2011-11-22	0	0.620	0.610	0.630	0.610	0.660	4,375,000	2,773,750	0.6340	5.321	5.235	5.407	5.235	5.664	509,766	5.4412	-7.46%
2011-11-21	0	0.670	0.660	0.690	0.630	0.700	3,807,000	2,481,220	0.6518	5.750	5.664	5.922	5.407	6.008	443,583	5.5936	-4.29%
2011-11-18	0	0.700	0.690	0.700	0.670	0.730	5,045,000	3,570,560	0.7077	6.008	5.922	6.008	5.750	6.265	587,833	6.0741	-5.41%
2011-11-17	0	0.740	0.740	0.750	0.740	0.770	1,412,000	1,059,860	0.7506	6.351	6.351	6.437	6.351	6.608	164,523	6.4420	-2.63%
2011-11-16	0	0.760	0.760	0.770	0.760	0.800	1,834,000	1,433,530	0.7816	6.523	6.523	6.608	6.523	6.866	213,694	6.7083	-3.80%
2011-11-15	0	0.790	0.780	0.790	0.760	0.800	1,395,600	1,094,884	0.7845	6.780	6.694	6.780	6.523	6.866	162,612	6.7331	-1.25%
2011-11-14	0	0.800	0.790	0.810	0.790	0.840	3,793,000	3,049,770	0.8041	6.866	6.780	6.952	6.780	7.209	441,952	6.9007	-2.44%
2011-11-11	0	0.820	0.820	0.830	0.800	0.850	4,390,000	3,652,760	0.8321	7.038	7.038	7.123	6.866	7.295	511,513	7.1411	3.80%
2011-11-10	0	0.790	0.770	0.790	0.730	0.830	3,689,000	2,868,610	0.7776	6.780	6.608	6.780	6.265	7.123	429,834	6.6738	0.00%
2011-11-09	0	0.790	0.790	0.800	0.770	0.820	5,124,000	4,074,660	0.7952	6.780	6.780	6.866	6.608	7.038	597,038	6.8248	1.28%
2011-11-08	0	0.780	0.780	0.800	0.760	0.800	2,018,000	1,582,870	0.7844	6.694	6.694	6.866	6.523	6.866	235,133	6.7318	-1.27%
2011-11-07	0	0.790	0.790	0.810	0.780	0.810	960,000	762,580	0.7944	6.780	6.780	6.952	6.694	6.952	111,857	6.8174	-2.47%
2011-11-04	0	0.810	0.800	0.820	0.780	0.850	2,121,000	1,725,920	0.8137	6.952	6.866	7.038	6.694	7.295	247,134	6.9837	-1.22%
2011-11-03	0	0.820	0.820	0.830	0.810	0.850	1,032,000	848,640	0.8223	7.038	7.038	7.123	6.952	7.295	120,246	7.0575	-2.38%
2011-11-02	0	0.840	0.810	0.860	0.760	0.870	3,397,000	2,762,700	0.8133	7.209	6.952	7.381	6.523	7.467	395,811	6.9798	2.44%
2011-11-01	0	0.820	0.810	0.830	0.810	0.830	1,355,000	1,111,870	0.8206	7.038	6.952	7.123	6.952	7.123	157,882	7.0424	-1.20%
2011-10-31	0	0.830	0.830	0.840	0.820	0.880	1,959,000	1,671,740	0.8534	7.123	7.123	7.209	7.038	7.552	228,258	7.3239	-2.35%
2011-10-28	0	0.850	0.850	0.860	0.850	0.890	5,780,000	5,022,320	0.8689	7.295	7.295	7.381	7.295	7.638	673,473	7.4573	1.19%
2011-10-27	0	0.840	0.840	0.850	0.780	0.880	11,471,000	9,444,890	0.8234	7.209	7.209	7.295	6.694	7.552	1,336,576	7.0665	1.20%
2011-10-26	0	0.830	0.820	0.830	0.820	0.870	4,476,000	3,741,310	0.8359	7.123	7.038	7.123	7.038	7.467	521,534	7.1737	-7.78%
2011-10-25	0	0.900	0.880	0.900	0.880	0.930	1,629,000	1,478,490	0.9076	7.724	7.552	7.724	7.552	7.982	189,808	7.7894	-1.10%
2011-10-24	0	0.910	0.910	0.920	0.900	0.930	1,069,000	982,170	0.9188	7.810	7.810	7.896	7.724	7.982	124,558	7.8853	3.41%
2011-10-21	0	0.880	0.880	0.900	0.870	0.900	734,000	652,330	0.8887	7.552	7.552	7.724	7.467	7.724	85,524	7.6274	-1.12%
2011-10-20	0	0.890	0.890	0.910	0.880	0.910	1,002,592	899,719	0.8974	7.638	7.638	7.810	7.552	7.810	116,820	7.7018	-1.11%
2011-10-19	0	0.900	0.900	0.930	0.900	0.950	2,200,134	2,019,783	0.9180	7.724	7.724	7.982	7.724	8.153	256,355	7.8789	-1.10%
2011-10-18	0	0.910	0.910	0.930	0.900	0.930	1,362,000	1,243,370	0.9129	7.810	7.810	7.982	7.724	7.982	158,697	7.8349	-6.19%
2011-10-17	0	0.970	0.960	0.980	0.960	1.010	2,162,000	2,117,990	0.9796	8.325	8.239	8.411	8.239	8.668	251,912	8.4077	5.43%
2011-10-14	0	0.920	0.920	0.930	0.910	1.040	3,649,000	3,466,080	0.9499	7.896	7.896	7.982	7.810	8.926	425,174	8.1522	-11.54%
2011-10-13	0	1.040	1.020	1.050	0.950	1.060	6,007,000	6,043,470	1.0061	8.926	8.754	9.011	8.153	9.097	699,923	8.6345	10.64%
2011-10-12	0	0.940	0.920	0.950	0.910	0.950	1,540,500	1,437,760	0.9333	8.067	7.896	8.153	7.810	8.153	179,496	8.0100	1.08%
2011-10-11	0	0.930	0.910	0.930	0.900	0.960	1,975,000	1,818,540	0.9208	7.982	7.810	7.982	7.724	8.239	230,123	7.9025	1.09%
2011-10-10	0	0.920	0.920	0.930	0.910	0.970	410,000	382,720	0.9335	7.896	7.896	7.982	7.810	8.325	47,772	8.0113	-5.15%
2011-10-07	0	0.970	0.940	0.970	0.920	0.970	431,000	409,290	0.9496	8.325	8.067	8.325	7.896	8.325	50,219	8.1501	2.11%
2011-10-06	0	0.950	0.900	0.960	0.900	1.010	547,000	504,470	0.9222	8.153	7.724	8.239	7.724	8.668	63,735	7.9151	5.56%
2011-10-04	0	0.900	0.870	0.890	0.870	0.980	939,000	862,380	0.9184	7.724	7.467	7.638	7.467	8.411	109,410	7.8821	-6.25%
2011-10-03	0	0.960	0.960	0.970	0.960	1.110	629,000	637,520	1.0135	8.239	8.239	8.325	8.239	9.526	73,290	8.6986	-18.64%
2011-09-30	0	1.180	1.110	1.180	1.110	1.180	441,000	504,240	1.1434	10.13	9.526	10.13	9.526	10.13	51,384	9.8131	5.36%
2011-09-28	0	1.120	1.120	1.140	1.100	1.200	610,000	688,010	1.1279	9.612	9.612	9.784	9.441	10.30	71,076	9.6799	-2.61%
2011-09-27	0	1.150	1.150	1.170	1.120	1.200	732,000	837,260	1.1438	9.870	9.870	10.04	9.612	10.30	85,291	9.8165	-4.17%
2011-09-26	0	1.200	1.200	1.210	1.120	1.400	3,013,000	3,645,740	1.2100	10.30	10.30	10.38	9.612	12.02	351,068	10.385	-9.09%
2011-09-23	0	1.320	1.320	1.330	1.100	1.330	2,651,000	3,171,630	1.1964	11.33	11.33	11.41	9.441	11.41	308,889	10.268	7.32%
2011-09-22	0	1.230	1.220	1.270	1.230	1.400	2,592,000	3,406,410	1.3142	10.56	10.47	10.90	10.56	12.02	302,014	11.279	-13.99%
2011-09-21	0	1.430	1.430	1.450	1.410	1.520	1,497,000	2,193,790	1.4655	12.27	12.27	12.44	12.10	13.05	174,427	12.577	-2.72%
2011-09-20	0	1.470	1.460	1.470	1.410	1.510	1,153,000	1,674,770	1.4525	12.62	12.53	12.62	12.10	12.96	134,345	12.466	-2.00%
2011-09-19	0	1.500	1.500	1.560	1.500	1.660	1,392,000	2,220,920	1.5955	12.87	12.87	13.39	12.87	14.25	162,193	13.693	-5.66%
2011-09-16	0	1.590	1.600	1.610	1.480	1.600	2,581,854	3,913,396	1.5157	13.65	13.73	13.82	12.70	13.73	300,832	13.009	5.30%
2011-09-15	0	1.510	1.490	1.510	1.460	1.570	577,000	865,960	1.5008	12.96	12.79	12.96	12.53	13.47	67,231	12.880	-5.03%
2011-09-14	0	1.590	1.490	1.590	1.430	1.600	591,500	882,800	1.4925	13.65	12.79	13.65	12.27	13.73	68,920	12.809	3.92%
2011-09-12	0	1.530	1.530	1.540	1.470	1.800	2,644,000	4,475,730	1.6928	13.13	13.13	13.22	12.62	15.45	308,073	14.528	0.66%
2011-09-09	0	1.520	1.520	1.560	1.510	1.620	596,000	916,420	1.5376	13.05	13.05	13.39	12.96	13.90	69,445	13.196	-3.80%
2011-09-08	0	1.580	1.520	1.580	1.520	1.630	1,744,000	2,713,760	1.5561	13.56	13.05	13.56	13.05	13.99	203,207	13.355	0.64%
2011-09-07	0	1.570	1.560	1.600	1.470	1.650	489,000	743,880	1.5212	13.47	13.39	13.73	12.62	14.16	56,977	13.056	-1.26%
2011-09-06	0	1.590	1.570	1.600	1.560	1.600	586,000	920,860	1.5714	13.65	13.47	13.73	13.39	13.73	68,279	13.487	0.63%
2011-09-05	0	1.580	1.580	1.620	1.570	1.610	223,000	356,960	1.6007	13.56	13.56	13.90	13.47	13.82	25,983	13.738	-2.47%
2011-09-02	0	1.620	1.610	1.670	1.600	1.740	971,100	1,609,354	1.6572	13.90	13.82	14.33	13.73	14.93	113,150	14.223	-4.14%
2011-09-01	0	1.690	1.690	1.710	1.660	1.770	1,060,400	1,796,376	1.6941	14.50	14.50	14.68	14.25	15.19	123,556	14.539	-4.52%
2011-08-31	0	1.770	1.780	1.800	1.630	1.800	1,522,000	2,658,670	1.7468	15.19	15.28	15.45	13.99	15.45	177,340	14.992	9.26%
2011-08-30	0	1.620	1.600	1.620	1.560	1.650	798,000	1,290,150	1.6167	13.90	13.73	13.90	13.39	14.16	92,981	13.875	1.89%
2011-08-29	0	1.590	1.580	1.590	1.530	1.590	345,000	540,410	1.5664	13.65	13.56	13.65	13.13	13.65	40,199	13.443	-1.85%
2011-08-26	0	1.620	1.610	1.630	1.600	1.650	970,000	1,565,310	1.6137	13.90	13.82	13.99	13.73	14.16	113,022	13.850	-0.61%
2011-08-25	0	1.630	1.630	1.640	1.600	1.660	674,000	1,093,400	1.6223	13.99	13.99	14.08	13.73	14.25	78,533	13.923	0.00%
2011-08-24	0	1.630	1.630	1.650	1.600	1.650	2,396,000	3,894,110	1.6253	13.99	13.99	14.16	13.73	14.16	279,177	13.949	-2.98%
2011-08-23	0	1.680	1.650	1.690	1.600	1.710	1,866,000	3,058,660	1.6392	14.42	14.16	14.50	13.73	14.68	217,422	14.068	0.00%
2011-08-22	0	1.680	1.660	1.690	1.620	1.700	938,000	1,549,380	1.6518	14.42	14.25	14.50	13.90	14.59	109,294	14.176	-2.33%
2011-08-19	0	1.720	1.700	1.720	1.690	1.770	1,438,000	2,489,570	1.7313	14.76	14.59	14.76	14.50	15.19	167,553	14.858	-2.27%
2011-08-18	0	1.760	1.750	1.770	1.670	1.780	969,000	1,682,640	1.7365	15.10	15.02	15.19	14.33	15.28	112,906	14.903	-0.56%
2011-08-17	0	1.770	1.770	1.780	1.660	1.810	1,384,500	2,428,445	1.7540	15.19	15.19	15.28	14.25	15.53	161,319	15.054	-1.67%
2011-08-16	0	1.800	1.780	1.790	1.780	1.870	1,157,000	2,107,100	1.8212	15.45	15.28	15.36	15.28	16.05	134,811	15.630	-2.17%
2011-08-15	0	1.840	1.820	1.840	1.750	1.840	2,098,300	3,756,525	1.7903	15.79	15.62	15.79	15.02	15.79	244,489	15.365	3.37%
2011-08-12	0	1.780	1.740	1.750	1.700	1.800	905,000	1,581,100	1.7471	15.28	14.93	15.02	14.59	15.45	105,449	14.994	1.71%
2011-08-11	0	1.750	1.700	1.750	1.660	1.790	2,049,000	3,604,430	1.7591	15.02	14.59	15.02	14.25	15.36	238,745	15.097	1.16%
2011-08-10	0	1.730	1.730	1.740	1.670	1.790	1,818,000	3,123,060	1.7179	14.85	14.85	14.93	14.33	15.36	211,829	14.743	1.76%
2011-08-09	0	1.700	1.650	1.680	1.600	1.720	2,173,000	3,604,090	1.6586	14.59	14.16	14.42	13.73	14.76	253,193	14.235	-1.16%
2011-08-08	0	1.720	1.720	1.730	1.620	1.800	7,131,500	12,232,365	1.7153	14.76	14.76	14.85	13.90	15.45	830,947	14.721	-4.44%
2011-08-05	0	1.800	1.790	1.810	1.700	1.810	9,253,000	16,433,130	1.7760	15.45	15.36	15.53	14.59	15.53	1,078,140	15.242	-2.17%
2011-08-04	0	1.840	1.830	1.840	1.830	1.930	1,473,000	2,749,420	1.8665	15.79	15.71	15.79	15.71	16.56	171,631	16.019	-4.17%
2011-08-03	0	1.920	1.900	1.920	1.900	1.990	3,425,000	6,560,740	1.9155	16.48	16.31	16.48	16.31	17.08	399,074	16.440	0.52%
2011-08-02	0	1.910	1.910	1.920	1.900	2.010	1,904,000	3,683,850	1.9348	16.39	16.39	16.48	16.31	17.25	221,850	16.605	-2.55%
2011-08-01	0	1.960	1.950	2.000	1.960	2.030	871,000	1,736,670	1.9939	16.82	16.74	17.16	16.82	17.42	101,487	17.112	0.00%
2011-07-29	0	1.960	1.950	1.960	1.920	2.030	7,550,000	14,937,160	1.9784	16.82	16.74	16.82	16.48	17.42	879,710	16.980	-3.45%
2011-07-28	0	2.030	2.010	2.040	2.010	2.070	3,660,000	7,422,860	2.0281	17.42	17.25	17.51	17.25	17.77	426,455	17.406	-0.49%
2011-07-27	0	2.040	2.040	2.050	2.030	2.110	2,832,000	5,837,540	2.0613	17.51	17.51	17.59	17.42	18.11	329,979	17.691	-0.97%
2011-07-26	0	2.060	2.050	2.060	1.990	2.100	2,835,000	5,798,200	2.0452	17.68	17.59	17.68	17.08	18.02	330,328	17.553	1.98%
2011-07-25	0	2.020	2.020	2.030	1.980	2.090	1,155,000	2,332,470	2.0195	17.34	17.34	17.42	16.99	17.94	134,578	17.332	-2.42%
2011-07-22	0	2.070	2.060	2.070	1.860	2.070	8,265,400	16,657,190	2.0153	17.77	17.68	17.77	15.96	17.77	963,067	17.296	8.38%
2011-07-21	0	1.910	1.910	1.920	1.800	1.940	2,286,000	4,336,040	1.8968	16.39	16.39	16.48	15.45	16.65	266,360	16.279	4.95%
2011-07-20	0	1.820	1.810	1.820	1.700	1.840	2,469,000	4,390,710	1.7783	15.62	15.53	15.62	14.59	15.79	287,683	15.262	3.41%
2011-07-19	0	1.760	1.740	1.760	1.640	1.780	5,582,000	9,559,530	1.7126	15.10	14.93	15.10	14.08	15.28	650,403	14.698	0.57%
2011-07-18	0	1.750	1.740	1.750	1.740	1.800	4,248,050	7,578,885	1.7841	15.02	14.93	15.02	14.93	15.45	494,974	15.312	-1.69%
2011-07-15	0	1.780	1.760	1.780	1.600	1.830	3,701,000	6,443,570	1.7410	15.28	15.10	15.28	13.73	15.71	431,233	14.942	5.95%
2011-07-14	0	1.680	1.650	1.700	1.660	1.720	1,922,000	3,257,000	1.6946	14.42	14.16	14.59	14.25	14.76	223,947	14.544	0.00%
2011-07-13	0	1.680	1.680	1.690	1.470	1.740	2,145,000	3,507,550	1.6352	14.42	14.42	14.50	12.62	14.93	249,931	14.034	7.69%
2011-07-12	0	1.560	1.550	1.600	1.540	1.650	2,224,000	3,495,920	1.5719	13.39	13.30	13.73	13.22	14.16	259,136	13.491	-6.59%
2011-07-11	0	1.670	1.640	1.670	1.640	1.830	4,089,000	7,132,310	1.7443	14.33	14.08	14.33	14.08	15.71	476,442	14.970	-9.73%
2011-07-08	0	1.850	1.840	1.870	1.830	1.970	1,856,400	3,501,776	1.8863	15.88	15.79	16.05	15.71	16.91	216,304	16.189	-5.61%
2011-07-07	0	1.960	1.920	1.960	1.900	2.030	5,974,500	11,719,143	1.9615	16.82	16.48	16.82	16.31	17.42	696,136	16.835	-3.45%
2011-07-06	0	2.030	2.020	2.050	2.000	2.080	2,652,000	5,390,980	2.0328	17.42	17.34	17.59	17.16	17.85	309,005	17.446	1.50%
2011-07-05	0	2.000	1.990	2.000	1.990	2.020	5,521,000	11,044,820	2.0005	17.16	17.08	17.16	17.08	17.34	643,295	17.169	0.00%
2011-07-04	0	2.000	2.000	2.020	1.980	2.150	3,829,000	7,765,970	2.0282	17.16	17.16	17.34	16.99	18.45	446,147	17.407	-3.85%
2011-06-30	0	2.080	2.070	2.080	2.000	2.180	11,296,001	23,452,562	2.0762	17.85	17.77	17.85	17.16	18.71	1,316,186	17.819	4.00%
2011-06-29	0	2.000	2.000	2.040	1.990	2.070	3,969,000	8,067,370	2.0326	17.16	17.16	17.51	17.08	17.77	462,459	17.444	-3.38%
2011-06-28	0	2.070	2.060	2.080	2.000	2.130	4,909,000	10,090,950	2.0556	17.77	17.68	17.85	17.16	18.28	571,986	17.642	-2.82%
2011-06-27	0	2.130	2.130	2.140	1.990	2.200	13,446,000	28,294,380	2.1043	18.28	18.28	18.37	17.08	18.88	1,566,699	18.060	-4.91%
2011-06-24	0	0.112	0.111	0.112	0.111	0.122	131,960,000	15,179,260	0.1150	19.22	19.05	19.22	19.05	20.94	768,785	19.744	-2.61%
2011-06-23	0	0.115	0.113	0.115	0.112	0.123	47,580,000	5,536,000	0.1164	19.74	19.40	19.74	19.22	21.11	277,196	19.971	0.88%
2011-06-22	0	0.114	0.113	0.114	0.113	0.117	44,606,000	5,164,070	0.1158	19.57	19.40	19.57	19.40	20.08	259,870	19.872	-0.87%
2011-06-21	0	0.115	0.114	0.115	0.110	0.117	73,900,000	8,339,500	0.1128	19.74	19.57	19.74	18.88	20.08	430,533	19.370	0.00%
2011-06-20	0	0.115	0.114	0.120	0.111	0.126	126,147,083	14,641,805	0.1161	19.74	19.57	20.60	19.05	21.63	734,919	19.923	-8.00%
2011-06-17	0	0.125	0.116	0.125	0.116	0.136	30,340,000	3,915,280	0.1290	21.46	19.91	21.46	19.91	23.34	176,758	22.151	-6.72%
2011-06-16	0	0.134	0.133	0.135	0.133	0.138	20,560,000	2,755,480	0.1340	23.00	22.83	23.17	22.83	23.69	119,780	23.004	-2.19%
2011-06-15	0	0.137	0.137	0.138	0.137	0.139	12,340,000	1,700,980	0.1378	23.52	23.52	23.69	23.52	23.86	71,892	23.660	-0.72%
2011-06-14	0	0.138	0.138	0.139	0.138	0.143	31,136,000	4,328,380	0.1390	23.69	23.69	23.86	23.69	24.55	181,395	23.862	-2.13%
2011-06-13	0	0.141	0.141	0.142	0.139	0.149	23,220,000	3,323,880	0.1431	24.20	24.20	24.37	23.86	25.58	135,277	24.571	0.00%
2011-06-10	0	0.141	0.140	0.142	0.139	0.146	19,861,800	2,819,263	0.1419	24.20	24.03	24.37	23.86	25.06	115,713	24.364	2.17%
2011-06-09	0	0.138	0.138	0.139	0.138	0.142	13,060,000	1,808,200	0.1385	23.69	23.69	23.86	23.69	24.37	76,086	23.765	-2.13%
2011-06-08	0	0.141	0.140	0.141	0.139	0.145	23,625,000	3,319,045	0.1405	24.20	24.03	24.20	23.86	24.89	137,637	24.115	-1.40%
2011-06-07	0	0.143	0.143	0.144	0.140	0.151	41,780,000	6,057,240	0.1450	24.55	24.55	24.72	24.03	25.92	243,406	24.885	-4.67%
2011-06-03	0	0.150	0.149	0.150	0.147	0.154	56,080,000	8,498,000	0.1515	25.75	25.58	25.75	25.23	26.43	326,716	26.010	1.35%
2011-06-02	0	0.148	0.146	0.148	0.145	0.150	46,120,000	6,824,080	0.1480	25.40	25.06	25.40	24.89	25.75	268,690	25.398	-3.90%
2011-06-01	0	0.154	0.152	0.153	0.149	0.157	79,060,000	12,041,340	0.1523	26.43	26.09	26.26	25.58	26.95	460,595	26.143	1.99%
2011-05-31	0	0.151	0.149	0.150	0.142	0.156	171,890,000	25,751,700	0.1498	25.92	25.58	25.75	24.37	26.78	1,001,413	25.715	5.59%
2011-05-30	0	0.143	0.142	0.143	0.137	0.144	112,480,000	15,906,980	0.1414	24.55	24.37	24.55	23.52	24.72	655,296	24.274	2.88%
2011-05-27	0	0.139	0.139	0.140	0.138	0.140	26,400,000	3,669,920	0.1390	23.86	23.86	24.03	23.69	24.03	153,804	23.861	0.72%
2011-05-26	0	0.138	0.138	0.140	0.136	0.140	35,080,000	4,851,560	0.1383	23.69	23.69	24.03	23.34	24.03	204,372	23.739	0.73%
2011-05-25	0	0.137	0.137	0.138	0.136	0.139	44,950,000	6,159,990	0.1370	23.52	23.52	23.69	23.34	23.86	261,874	23.523	-1.44%
2011-05-24	0	0.139	0.138	0.139	0.138	0.141	66,325,000	9,198,460	0.1387	23.86	23.69	23.86	23.69	24.20	386,402	23.805	0.72%
2011-05-23	0	0.138	0.138	0.139	0.137	0.139	47,530,000	6,541,940	0.1376	23.69	23.69	23.86	23.52	23.86	276,905	23.625	-1.43%
2011-05-20	0	0.140	0.139	0.140	0.138	0.143	90,420,000	12,665,840	0.1401	24.03	23.86	24.03	23.69	24.55	526,777	24.044	-0.71%
2011-05-19	0	0.141	0.140	0.141	0.137	0.141	197,720,000	27,523,280	0.1392	24.20	24.03	24.20	23.52	24.20	1,151,896	23.894	2.17%
2011-05-18	0	0.138	0.136	0.138	0.135	0.144	171,585,878	23,732,952	0.1383	23.69	23.34	23.69	23.17	24.72	999,641	23.741	-0.72%
2011-05-17	0	0.139	0.138	0.139	0.137	0.148	192,490,000	27,172,130	0.1412	23.86	23.69	23.86	23.52	25.40	1,121,426	24.230	-6.08%
2011-05-16	0	0.148	0.147	0.148	0.146	0.157	114,504,000	17,292,780	0.1510	25.40	25.23	25.40	25.06	26.95	667,088	25.923	-5.73%
2011-05-13	0	0.157	0.158	0.159	0.137	0.166	451,170,000	67,347,660	0.1493	26.95	27.12	27.29	23.52	28.49	2,628,468	25.622	-4.85%
2011-05-12	0	0.165	0.164	0.165	0.160	0.170	106,020,000	17,401,600	0.1641	28.32	28.15	28.32	27.46	29.18	617,661	28.173	-1.79%
2011-05-11	0	0.168	0.167	0.169	0.168	0.174	89,540,000	15,160,640	0.1693	28.84	28.67	29.01	28.84	29.87	521,650	29.063	-2.33%
2011-05-09	0	0.172	0.170	0.171	0.169	0.177	85,320,000	14,665,060	0.1719	29.52	29.18	29.35	29.01	30.38	497,065	29.503	0.00%
2011-05-06	0	0.172	0.171	0.172	0.169	0.179	105,460,000	18,032,040	0.1710	29.52	29.35	29.52	29.01	30.72	614,399	29.349	1.18%
2011-05-05	0	0.170	0.170	0.171	0.169	0.174	57,540,000	9,828,240	0.1708	29.18	29.18	29.35	29.01	29.87	335,222	29.319	-2.30%
2011-05-04	0	0.174	0.174	0.176	0.173	0.181	83,620,000	14,670,500	0.1754	29.87	29.87	30.21	29.70	31.07	487,161	30.114	-3.87%
2011-05-03	0	0.181	0.179	0.180	0.179	0.187	80,100,000	14,697,540	0.1835	31.07	30.72	30.90	30.72	32.10	466,654	31.496	-2.69%
2011-04-29	0	0.186	0.187	0.188	0.180	0.190	56,380,000	10,482,240	0.1859	31.93	32.10	32.27	30.90	32.61	328,464	31.913	-0.53%
2011-04-28	0	0.187	0.187	0.188	0.186	0.196	187,260,500	35,650,651	0.1904	32.10	32.10	32.27	31.93	33.64	1,090,960	32.678	0.54%
2011-04-27	0	0.186	0.185	0.186	0.175	0.187	293,274,000	52,729,614	0.1798	31.93	31.75	31.93	30.04	32.10	1,708,583	30.862	4.49%
2011-04-26	0	0.178	0.176	0.179	0.176	0.184	102,240,000	18,266,080	0.1787	30.55	30.21	30.72	30.21	31.58	595,639	30.666	-2.73%
2011-04-21	0	0.183	0.182	0.183	0.180	0.186	75,342,000	13,737,684	0.1823	31.41	31.24	31.41	30.90	31.93	438,934	31.298	0.00%
2011-04-20	0	0.183	0.182	0.183	0.182	0.188	132,980,000	24,471,560	0.1840	31.41	31.24	31.41	31.24	32.27	774,727	31.587	-2.66%
2011-04-19	0	0.188	0.187	0.188	0.185	0.190	47,300,000	8,812,840	0.1863	32.27	32.10	32.27	31.75	32.61	275,565	31.981	-1.05%
2011-04-18	0	0.190	0.188	0.189	0.188	0.192	76,700,000	14,567,800	0.1899	32.61	32.27	32.44	32.27	32.96	446,846	32.601	0.00%
2011-04-15	0	0.190	0.190	0.191	0.189	0.193	44,800,000	8,512,840	0.1900	32.61	32.61	32.78	32.44	33.13	261,000	32.616	-1.04%
2011-04-14	0	0.192	0.190	0.192	0.189	0.196	65,720,000	12,608,220	0.1918	32.96	32.61	32.96	32.44	33.64	382,878	32.930	0.00%
2011-04-13	0	0.192	0.191	0.192	0.190	0.196	169,020,000	32,438,360	0.1919	32.96	32.78	32.96	32.61	33.64	984,692	32.943	-2.04%
2011-04-12	0	0.196	0.194	0.196	0.193	0.202	119,080,000	23,323,760	0.1959	33.64	33.30	33.64	33.13	34.67	693,747	33.620	-2.00%
2011-04-11	0	0.200	0.200	0.201	0.196	0.203	245,249,000	49,071,228	0.2001	34.33	34.33	34.50	33.64	34.84	1,428,794	34.344	2.04%
2011-04-08	0	0.196	0.196	0.197	0.187	0.197	199,760,000	38,459,460	0.1925	33.64	33.64	33.81	32.10	33.81	1,163,780	33.047	4.26%
2011-04-07	0	0.188	0.186	0.188	0.186	0.193	249,720,000	47,309,960	0.1895	32.27	31.93	32.27	31.93	33.13	1,454,842	32.519	0.00%
2011-04-06	0	0.188	0.187	0.188	0.182	0.194	190,760,000	36,183,440	0.1897	32.27	32.10	32.27	31.24	33.30	1,111,347	32.558	0.53%
2011-04-04	0	0.187	0.187	0.188	0.176	0.188	134,360,000	24,431,520	0.1818	32.10	32.10	32.27	30.21	32.27	782,767	31.212	6.25%
2011-04-01	0	0.176	0.175	0.176	0.174	0.178	34,640,000	6,097,780	0.1760	30.21	30.04	30.21	29.87	30.55	201,809	30.216	0.00%
2011-03-31	0	0.176	0.176	0.177	0.175	0.180	28,860,000	5,096,900	0.1766	30.21	30.21	30.38	30.04	30.90	168,135	30.314	0.00%
2011-03-30	0	0.176	0.176	0.178	0.175	0.180	41,120,000	7,275,000	0.1769	30.21	30.21	30.55	30.04	30.90	239,561	30.368	-1.12%
2011-03-29	0	0.178	0.178	0.179	0.176	0.180	16,600,000	2,944,800	0.1774	30.55	30.55	30.72	30.21	30.90	96,710	30.450	-0.56%
2011-03-28	0	0.179	0.178	0.179	0.174	0.181	44,980,000	8,054,160	0.1791	30.72	30.55	30.72	29.87	31.07	262,049	30.735	2.29%
2011-03-25	0	0.175	0.175	0.176	0.173	0.184	99,920,000	17,727,580	0.1774	30.04	30.04	30.21	29.70	31.58	582,123	30.453	-2.78%
2011-03-24	0	0.180	0.181	0.182	0.179	0.184	26,100,000	4,716,320	0.1807	30.90	31.07	31.24	30.72	31.58	152,056	31.017	-0.55%
2011-03-23	0	0.181	0.180	0.181	0.180	0.183	36,873,501	6,687,777	0.1814	31.07	30.90	31.07	30.90	31.41	214,821	31.132	0.00%
2011-03-22	0	0.181	0.181	0.182	0.179	0.188	75,100,000	13,762,760	0.1833	31.07	31.07	31.24	30.72	32.27	437,525	31.456	-2.16%
2011-03-21	0	0.185	0.185	0.186	0.183	0.192	90,110,000	16,864,750	0.1872	31.75	31.75	31.93	31.41	32.96	524,971	32.125	-0.54%
2011-03-18	0	0.186	0.184	0.186	0.180	0.186	104,680,000	19,195,840	0.1834	31.93	31.58	31.93	30.90	31.93	609,854	31.476	3.91%
2011-03-17	0	0.179	0.179	0.180	0.172	0.183	77,222,000	13,736,860	0.1779	30.72	30.72	30.90	29.52	31.41	449,887	30.534	1.13%
2011-03-16	0	0.177	0.177	0.178	0.169	0.181	48,400,000	8,472,900	0.1751	30.38	30.38	30.55	29.01	31.07	281,973	30.049	4.73%
2011-03-15	0	0.169	0.169	0.171	0.169	0.181	80,220,000	13,746,760	0.1714	29.01	29.01	29.35	29.01	31.07	467,353	29.414	-4.52%
2011-03-14	0	0.177	0.177	0.178	0.175	0.185	42,420,000	7,535,180	0.1776	30.38	30.38	30.55	30.04	31.75	247,134	30.490	-1.67%
2011-03-11	0	0.180	0.179	0.180	0.179	0.186	111,700,000	20,275,360	0.1815	30.90	30.72	30.90	30.72	31.93	650,752	31.157	-3.23%
2011-03-10	0	0.186	0.186	0.187	0.177	0.193	204,800,000	38,405,940	0.1875	31.93	31.93	32.10	30.38	33.13	1,193,143	32.189	3.91%
2011-03-09	0	0.179	0.178	0.179	0.175	0.179	28,920,000	5,147,260	0.1780	30.72	30.55	30.72	30.04	30.72	168,485	30.550	1.13%
2011-03-08	0	0.177	0.177	0.179	0.175	0.180	43,240,000	7,681,840	0.1777	30.38	30.38	30.72	30.04	30.90	251,912	30.494	-0.56%
2011-03-07	0	0.178	0.178	0.179	0.177	0.181	50,640,000	9,087,800	0.1795	30.55	30.55	30.72	30.38	31.07	295,023	30.804	-0.56%
2011-03-04	0	0.179	0.179	0.180	0.177	0.183	120,900,000	21,754,740	0.1799	30.72	30.72	30.90	30.38	31.41	704,350	30.886	2.87%
2011-03-03	0	0.174	0.174	0.175	0.164	0.178	135,980,000	23,693,040	0.1742	29.87	29.87	30.04	28.15	30.55	792,205	29.908	8.07%
2011-03-02	0	0.161	0.161	0.162	0.158	0.163	29,920,000	4,807,180	0.1607	27.64	27.64	27.81	27.12	27.98	174,311	27.578	-1.23%
2011-03-01	0	0.163	0.162	0.163	0.161	0.165	51,760,000	8,402,840	0.1623	27.98	27.81	27.98	27.64	28.32	301,548	27.866	1.88%
2011-02-28	0	0.160	0.160	0.161	0.158	0.170	65,880,000	10,947,360	0.1662	27.46	27.46	27.64	27.12	29.18	383,810	28.523	-5.33%
2011-02-25	0	0.169	0.169	0.170	0.166	0.176	42,600,000	7,225,700	0.1696	29.01	29.01	29.18	28.49	30.21	248,183	29.114	3.05%
2011-02-24	0	0.164	0.164	0.165	0.163	0.172	37,330,000	6,248,520	0.1674	28.15	28.15	28.32	27.98	29.52	217,481	28.731	-3.53%
2011-02-23	0	0.170	0.169	0.170	0.165	0.171	64,300,000	10,832,260	0.1685	29.18	29.01	29.18	28.32	29.35	374,605	28.916	2.41%
2011-02-22	0	0.166	0.166	0.167	0.165	0.176	55,040,000	9,375,480	0.1703	28.49	28.49	28.67	28.32	30.21	320,657	29.238	-6.21%
2011-02-21	0	0.177	0.176	0.177	0.174	0.182	33,340,000	5,946,960	0.1784	30.38	30.21	30.38	29.87	31.24	194,235	30.617	-2.21%
2011-02-18	0	0.181	0.180	0.181	0.170	0.182	62,660,000	11,107,240	0.1773	31.07	30.90	31.07	29.18	31.24	365,050	30.427	8.38%
2011-02-17	0	0.167	0.166	0.167	0.160	0.170	59,920,000	9,926,380	0.1657	28.67	28.49	28.67	27.46	29.18	349,087	28.435	-1.18%
2011-02-16	0	0.169	0.169	0.170	0.168	0.175	61,360,000	10,478,660	0.1708	29.01	29.01	29.18	28.84	30.04	357,477	29.313	-3.43%
2011-02-15	0	0.175	0.175	0.176	0.175	0.179	29,860,000	5,276,660	0.1767	30.04	30.04	30.21	30.04	30.72	173,961	30.332	-2.78%
2011-02-14	0	0.180	0.178	0.180	0.177	0.180	36,560,000	6,535,520	0.1788	30.90	30.55	30.90	30.38	30.90	212,995	30.684	0.56%
2011-02-11	0	0.179	0.179	0.180	0.178	0.185	31,880,000	5,716,700	0.1793	30.72	30.72	30.90	30.55	31.75	185,729	30.780	-0.56%
2011-02-10	0	0.180	0.179	0.181	0.180	0.186	39,560,000	7,195,100	0.1819	30.90	30.72	31.07	30.90	31.93	230,472	31.219	-3.23%
2011-02-09	0	0.186	0.184	0.186	0.182	0.186	24,020,000	4,420,080	0.1840	31.93	31.58	31.93	31.24	31.93	139,938	31.586	-0.53%
2011-02-08	0	0.187	0.185	0.187	0.184	0.190	19,200,000	3,581,580	0.1865	32.10	31.75	32.10	31.58	32.61	111,857	32.019	1.63%
2011-02-07	0	0.184	0.184	0.185	0.183	0.187	7,894,000	1,456,722	0.1845	31.58	31.58	31.75	31.41	32.10	45,990	31.675	-1.08%
2011-02-02	0	0.186	0.184	0.186	0.183	0.188	6,900,000	1,271,260	0.1842	31.93	31.58	31.93	31.41	32.27	40,199	31.624	0.54%
2011-02-01	0	0.185	0.183	0.185	0.181	0.185	12,420,000	2,279,540	0.1835	31.75	31.41	31.75	31.07	31.75	72,358	31.504	1.65%
2011-01-31	0	0.182	0.182	0.185	0.181	0.184	12,180,000	2,220,100	0.1823	31.24	31.24	31.75	31.07	31.58	70,959	31.287	-1.62%
2011-01-28	0	0.185	0.182	0.185	0.181	0.185	27,446,000	5,013,230	0.1827	31.75	31.24	31.75	31.07	31.75	159,897	31.353	-1.07%
2011-01-27	0	0.187	0.185	0.187	0.180	0.187	15,580,000	2,870,880	0.1843	32.10	31.75	32.10	30.90	32.10	90,767	31.629	2.75%
2011-01-26	0	0.182	0.180	0.182	0.179	0.183	14,026,000	2,529,460	0.1803	31.24	30.90	31.24	30.72	31.41	81,714	30.955	0.55%
2011-01-25	0	0.181	0.181	0.183	0.179	0.184	32,960,000	5,970,640	0.1811	31.07	31.07	31.41	30.72	31.58	192,021	31.094	-1.63%
2011-01-24	0	0.184	0.183	0.184	0.183	0.187	11,260,000	2,078,000	0.1845	31.58	31.41	31.58	31.41	32.10	65,600	31.677	-1.60%
2011-01-21	0	0.187	0.186	0.188	0.182	0.191	43,566,000	8,158,500	0.1873	32.10	31.93	32.27	31.24	32.78	253,811	32.144	2.75%
2011-01-20	0	0.182	0.181	0.182	0.179	0.186	65,120,000	11,890,400	0.1826	31.24	31.07	31.24	30.72	31.93	379,382	31.341	-2.15%
2011-01-19	0	0.186	0.186	0.187	0.182	0.188	75,272,000	13,860,544	0.1841	31.93	31.93	32.10	31.24	32.27	438,527	31.607	-1.59%
2011-01-18	0	0.189	0.188	0.190	0.187	0.191	41,000,000	7,758,560	0.1892	32.44	32.27	32.61	32.10	32.78	238,862	32.481	-1.56%
2011-01-17	0	0.192	0.191	0.192	0.191	0.196	28,520,000	5,520,580	0.1936	32.96	32.78	32.96	32.78	33.64	166,154	33.226	-2.04%
2011-01-14	0	0.196	0.195	0.197	0.195	0.198	13,760,000	2,686,240	0.1952	33.64	33.47	33.81	33.47	33.99	80,164	33.509	-0.51%
2011-01-13	0	0.197	0.197	0.198	0.188	0.199	70,680,000	13,866,540	0.1962	33.81	33.81	33.99	32.27	34.16	411,774	33.675	4.23%
2011-01-12	0	0.189	0.189	0.191	0.188	0.195	66,800,000	12,670,120	0.1897	32.44	32.44	32.78	32.27	33.47	389,170	32.557	-1.56%
2011-01-11	0	0.192	0.191	0.192	0.192	0.196	35,900,000	6,953,200	0.1937	32.96	32.78	32.96	32.96	33.64	209,150	33.245	-2.54%
2011-01-10	0	0.197	0.195	0.196	0.195	0.201	36,260,000	7,127,840	0.1966	33.81	33.47	33.64	33.47	34.50	211,247	33.742	0.00%
2011-01-07	0	0.197	0.197	0.199	0.197	0.201	30,540,000	6,049,400	0.1981	33.81	33.81	34.16	33.81	34.50	177,923	34.000	-1.50%
2011-01-06	0	0.200	0.199	0.200	0.199	0.203	37,160,000	7,436,260	0.2001	34.33	34.16	34.33	34.16	34.84	216,490	34.349	0.50%
2011-01-05	0	0.199	0.199	0.200	0.199	0.202	30,380,000	6,088,360	0.2004	34.16	34.16	34.33	34.16	34.67	176,991	34.399	-1.49%
2011-01-04	0	0.202	0.201	0.202	0.199	0.204	71,160,000	14,319,520	0.2012	34.67	34.50	34.67	34.16	35.02	414,571	34.541	0.00%
2011-01-03	0	0.202	0.201	0.203	0.201	0.210	55,900,000	11,368,560	0.2034	34.67	34.50	34.84	34.50	36.05	325,667	34.908	-1.46%
2010-12-31	0	0.205	0.203	0.205	0.203	0.209	20,643,000	4,267,120	0.2067	35.19	34.84	35.19	34.84	35.87	120,264	35.481	-1.91%
2010-12-30	0	0.209	0.208	0.209	0.200	0.211	84,760,000	17,396,760	0.2052	35.87	35.70	35.87	34.33	36.22	493,803	35.230	-0.48%
2010-12-29	0	0.210	0.210	0.211	0.204	0.212	62,682,000	12,944,880	0.2065	36.05	36.05	36.22	35.02	36.39	365,179	35.448	0.00%
2010-12-28	0	0.210	0.207	0.208	0.204	0.211	45,980,000	9,523,740	0.2071	36.05	35.53	35.70	35.02	36.22	267,875	35.553	-0.94%
2010-12-24	0	0.212	0.209	0.212	0.208	0.218	34,000,000	7,176,960	0.2111	36.39	35.87	36.39	35.70	37.42	198,080	36.233	-2.75%
2010-12-23	0	0.218	0.219	0.220	0.196	0.220	110,540,000	23,071,880	0.2087	37.42	37.59	37.76	33.64	37.76	643,994	35.826	7.92%
2010-12-22	0	0.202	0.201	0.202	0.200	0.208	49,880,000	10,136,300	0.2032	34.67	34.50	34.67	34.33	35.70	290,596	34.881	-0.49%
2010-12-21	0	0.203	0.202	0.203	0.203	0.215	48,000,000	9,903,800	0.2063	34.84	34.67	34.84	34.84	36.90	279,643	35.416	-4.25%
2010-12-20	0	0.212	0.211	0.212	0.207	0.225	117,538,992	25,552,718	0.2174	36.39	36.22	36.39	35.53	38.62	684,770	37.316	-3.20%
2010-12-17	0	0.219	0.218	0.219	0.216	0.221	119,160,000	25,976,460	0.2180	37.59	37.42	37.59	37.08	37.93	694,213	37.419	0.46%
2010-12-16	0	0.218	0.217	0.218	0.214	0.222	123,620,000	26,986,120	0.2183	37.42	37.25	37.42	36.73	38.11	720,197	37.470	-0.91%
2010-12-15	0	0.220	0.219	0.221	0.215	0.226	184,660,000	40,867,040	0.2213	37.76	37.59	37.93	36.90	38.79	1,075,809	37.987	0.00%
2010-12-14	0	0.220	0.219	0.220	0.213	0.221	192,600,000	42,033,720	0.2182	37.76	37.59	37.76	36.56	37.93	1,122,067	37.461	3.77%
2010-12-13	0	0.212	0.211	0.214	0.209	0.219	142,200,000	30,515,340	0.2146	36.39	36.22	36.73	35.87	37.59	828,442	36.835	0.00%
2010-12-10	0	0.212	0.213	0.215	0.204	0.215	262,900,000	54,911,480	0.2089	36.39	36.56	36.90	35.02	36.90	1,531,627	35.852	1.92%
2010-12-09	0	0.208	0.205	0.208	0.205	0.214	359,840,000	75,402,820	0.2095	35.70	35.19	35.70	35.19	36.73	2,096,389	35.968	0.97%
2010-12-08	0	0.206	0.205	0.206	0.199	0.207	219,440,000	44,761,660	0.2040	35.36	35.19	35.36	34.16	35.53	1,278,434	35.013	4.04%
2010-12-07	0	0.198	0.197	0.199	0.196	0.204	171,860,000	34,324,700	0.1997	33.99	33.81	34.16	33.64	35.02	1,001,238	34.282	0.00%
2010-12-06	0	0.198	0.197	0.198	0.193	0.203	114,740,000	22,734,300	0.1981	33.99	33.81	33.99	33.13	34.84	668,463	34.010	2.06%
2010-12-03	0	0.194	0.194	0.195	0.190	0.195	108,020,000	20,875,800	0.1933	33.30	33.30	33.47	32.61	33.47	629,313	33.172	0.00%
2010-12-02	0	0.194	0.193	0.194	0.190	0.195	104,828,000	20,160,560	0.1923	33.30	33.13	33.30	32.61	33.47	610,717	33.011	2.11%
2010-12-01	0	0.190	0.189	0.190	0.188	0.197	129,680,000	24,912,860	0.1921	32.61	32.44	32.61	32.27	33.81	755,502	32.975	-2.56%
2010-11-30	0	0.195	0.195	0.196	0.188	0.197	146,940,000	28,273,000	0.1924	33.47	33.47	33.64	32.27	33.81	856,057	33.027	-1.52%
2010-11-29	0	0.198	0.197	0.198	0.193	0.202	116,505,000	23,000,575	0.1974	33.99	33.81	33.99	33.13	34.67	678,746	33.887	-2.94%
2010-11-26	0	0.204	0.203	0.204	0.198	0.208	115,804,000	23,529,100	0.2032	35.02	34.84	35.02	33.99	35.70	674,662	34.875	-1.45%
2010-11-25	0	0.207	0.206	0.207	0.179	0.208	253,500,000	50,529,240	0.1993	35.53	35.36	35.53	30.72	35.70	1,476,864	34.214	15.00%
2010-11-24	0	0.180	0.179	0.180	0.175	0.186	116,800,000	20,924,860	0.1792	30.90	30.72	30.90	30.04	31.93	680,464	30.751	-2.70%
2010-11-23	0	0.185	0.184	0.185	0.181	0.191	150,340,000	27,805,840	0.1850	31.75	31.58	31.75	31.07	32.78	875,865	31.747	-3.65%
2010-11-22	0	0.192	0.192	0.193	0.185	0.197	123,560,000	23,766,840	0.1924	32.96	32.96	33.13	31.75	33.81	719,847	33.017	-1.54%
2010-11-19	0	0.195	0.195	0.196	0.193	0.198	53,580,000	10,449,280	0.1950	33.47	33.47	33.64	33.13	33.99	312,151	33.475	0.52%
2010-11-18	0	0.194	0.193	0.194	0.192	0.201	103,160,000	20,101,800	0.1949	33.30	33.13	33.30	32.96	34.50	600,999	33.447	-3.00%
2010-11-17	0	0.200	0.200	0.201	0.199	0.211	121,240,000	24,822,580	0.2047	34.33	34.33	34.50	34.16	36.22	706,331	35.143	-4.76%
2010-11-16	0	0.210	0.209	0.212	0.207	0.217	131,735,000	27,866,610	0.2115	36.05	35.87	36.39	35.53	37.25	767,474	36.310	-1.41%
2010-11-15	0	0.213	0.212	0.214	0.211	0.222	124,820,000	27,173,860	0.2177	36.56	36.39	36.73	36.22	38.11	727,188	37.368	-1.84%
2010-11-12	0	0.217	0.216	0.219	0.210	0.225	204,545,000	44,521,010	0.2177	37.25	37.08	37.59	36.05	38.62	1,191,657	37.361	-3.13%
2010-11-11	0	0.224	0.223	0.225	0.222	0.230	211,500,000	47,595,780	0.2250	38.45	38.28	38.62	38.11	39.48	1,232,176	38.627	-1.32%
2010-11-10	0	0.227	0.226	0.227	0.222	0.236	169,020,000	38,564,540	0.2282	38.96	38.79	38.96	38.11	40.51	984,692	39.164	1.79%
2010-11-09	0	0.223	0.223	0.224	0.216	0.223	124,860,000	27,415,040	0.2196	38.28	38.28	38.45	37.08	38.28	727,421	37.688	0.90%
2010-11-08	0	0.221	0.221	0.222	0.210	0.239	280,380,000	62,044,790	0.2213	37.93	37.93	38.11	36.05	41.02	1,633,464	37.984	-4.74%
2010-11-05	0	0.232	0.232	0.234	0.220	0.280	978,850,500	243,249,860	0.2485	39.82	39.82	40.17	37.76	48.06	5,702,678	42.655	-0.85%
2010-11-04	1	-	-	-	-	-	0	0	-	40.17	-	-	-	-	0	-	0.00%
2010-11-03	1	-	-	-	-	-	0	0	-	40.17	-	-	-	-	0	-	0.00%
2010-11-02	1	-	-	-	-	-	0	0	-	40.17	-	-	-	-	0	-	0.00%
2010-11-01	1	-	-	-	-	-	0	0	-	40.17	-	-	-	-	0	-	0.00%
2010-10-29	1	-	-	-	-	-	0	0	-	40.17	-	-	-	-	0	-	0.00%
2010-10-28	1	-	-	-	-	-	0	0	-	40.17	-	-	-	-	0	-	0.00%
2010-10-27	1	-	-	-	-	-	0	0	-	40.17	-	-	-	-	0	-	0.00%
2010-10-26	1	-	-	-	-	-	0	0	-	40.17	-	-	-	-	0	-	0.00%
2010-10-25	1	-	-	-	-	-	0	0	-	40.17	-	-	-	-	0	-	0.00%
2010-10-22	1	-	-	-	-	-	0	0	-	40.17	-	-	-	-	0	-	0.00%
2010-10-21	0	0.234	0.234	0.235	0.217	0.235	215,440,000	48,116,260	0.2233	40.17	40.17	40.34	37.25	40.34	1,255,130	38.336	9.35%
2010-10-20	0	0.214	0.213	0.216	0.209	0.222	234,382,000	50,492,838	0.2154	36.73	36.56	37.08	35.87	38.11	1,365,484	36.978	-4.46%
2010-10-19	0	0.224	0.222	0.223	0.221	0.224	96,090,000	21,431,860	0.2230	38.45	38.11	38.28	37.93	38.45	559,810	38.284	2.28%
2010-10-18	0	0.219	0.218	0.220	0.215	0.228	191,980,000	42,751,160	0.2227	37.59	37.42	37.76	36.90	39.14	1,118,455	38.223	-2.23%
2010-10-15	0	0.224	0.224	0.225	0.219	0.229	143,040,000	32,079,620	0.2243	38.45	38.45	38.62	37.59	39.31	833,336	38.495	1.36%
2010-10-14	0	0.221	0.221	0.222	0.217	0.230	208,940,000	46,129,640	0.2208	37.93	37.93	38.11	37.25	39.48	1,217,262	37.896	-0.90%
2010-10-13	0	0.223	0.223	0.224	0.209	0.224	439,520,000	95,842,480	0.2181	38.28	38.28	38.45	35.87	38.45	2,560,596	37.430	6.70%
2010-10-12	0	0.209	0.208	0.209	0.197	0.210	133,760,000	27,217,180	0.2035	35.87	35.70	35.87	33.81	36.05	779,271	34.926	5.03%
2010-10-11	0	0.199	0.198	0.199	0.197	0.206	120,460,000	24,102,300	0.2001	34.16	33.99	34.16	33.81	35.36	701,787	34.344	-1.00%
2010-10-08	0	0.201	0.200	0.201	0.193	0.207	386,262,000	78,106,150	0.2022	34.50	34.33	34.50	33.13	35.53	2,250,321	34.709	4.15%
2010-10-07	0	0.193	0.192	0.193	0.185	0.197	241,760,000	46,498,300	0.1923	33.13	32.96	33.13	31.75	33.81	1,408,468	33.013	4.89%
2010-10-06	0	0.184	0.183	0.184	0.180	0.188	181,660,000	33,534,280	0.1846	31.58	31.41	31.58	30.90	32.27	1,058,332	31.686	2.22%
2010-10-05	0	0.180	0.179	0.180	0.178	0.181	20,040,000	3,597,340	0.1795	30.90	30.72	30.90	30.55	31.07	116,751	30.812	0.00%
2010-10-04	0	0.180	0.180	0.181	0.177	0.181	44,080,000	7,922,520	0.1797	30.90	30.90	31.07	30.38	31.07	256,805	30.850	2.27%
2010-09-30	0	0.176	0.175	0.177	0.175	0.180	37,440,000	6,643,920	0.1775	30.21	30.04	30.38	30.04	30.90	218,121	30.460	-1.68%
2010-09-29	0	0.179	0.179	0.180	0.177	0.182	66,050,000	11,855,740	0.1795	30.72	30.72	30.90	30.38	31.24	384,800	30.810	0.56%
2010-09-28	0	0.178	0.177	0.178	0.175	0.180	46,100,000	8,164,040	0.1771	30.55	30.38	30.55	30.04	30.90	268,574	30.398	0.56%
2010-09-27	0	0.177	0.176	0.178	0.175	0.180	54,040,000	9,568,740	0.1771	30.38	30.21	30.55	30.04	30.90	314,831	30.393	1.14%
2010-09-24	0	0.175	0.174	0.175	0.173	0.177	36,020,000	6,284,760	0.1745	30.04	29.87	30.04	29.70	30.38	209,849	29.949	-2.23%
2010-09-22	0	0.179	0.178	0.179	0.177	0.180	18,020,000	3,219,000	0.1786	30.72	30.55	30.72	30.38	30.90	104,983	30.662	0.56%
2010-09-21	0	0.178	0.178	0.181	0.177	0.181	42,720,000	7,652,200	0.1791	30.55	30.55	31.07	30.38	31.07	248,882	30.746	0.00%
2010-09-20	0	0.178	0.178	0.179	0.175	0.192	238,420,000	43,829,560	0.1838	30.55	30.55	30.72	30.04	32.96	1,389,009	31.555	-2.73%
2010-09-17	0	0.183	0.180	0.183	0.178	0.184	67,680,000	12,241,080	0.1809	31.41	30.90	31.41	30.55	31.58	394,296	31.045	-0.54%
2010-09-16	0	0.184	0.180	0.184	0.179	0.188	70,765,000	12,944,230	0.1829	31.58	30.90	31.58	30.72	32.27	412,269	31.398	-0.54%
2010-09-15	0	0.185	0.185	0.186	0.178	0.186	67,660,000	12,274,800	0.1814	31.75	31.75	31.93	30.55	31.93	394,180	31.140	2.78%
2010-09-14	0	0.180	0.177	0.180	0.177	0.182	31,080,000	5,563,100	0.1790	30.90	30.38	30.90	30.38	31.24	181,069	30.724	0.00%
2010-09-13	0	0.180	0.179	0.180	0.175	0.180	28,101,000	4,965,668	0.1767	30.90	30.72	30.90	30.04	30.90	163,713	30.331	1.69%
2010-09-10	0	0.177	0.176	0.177	0.175	0.179	28,360,000	5,002,440	0.1764	30.38	30.21	30.38	30.04	30.72	165,222	30.277	0.00%
2010-09-09	0	0.177	0.177	0.178	0.177	0.181	38,300,000	6,835,480	0.1785	30.38	30.38	30.55	30.38	31.07	223,132	30.634	-1.67%
2010-09-08	0	0.180	0.180	0.181	0.179	0.183	72,680,000	13,154,700	0.1810	30.90	30.90	31.07	30.72	31.41	423,426	31.067	-0.55%
2010-09-07	0	0.181	0.180	0.181	0.176	0.183	87,005,000	15,687,825	0.1803	31.07	30.90	31.07	30.21	31.41	506,882	30.950	0.00%
2010-09-06	0	0.181	0.180	0.181	0.174	0.182	126,550,000	22,662,960	0.1791	31.07	30.90	31.07	29.87	31.24	737,267	30.739	4.02%
2010-09-03	0	0.174	0.173	0.174	0.167	0.184	157,360,000	27,770,100	0.1765	29.87	29.70	29.87	28.67	31.58	916,762	30.291	6.10%
2010-09-02	0	0.164	0.164	0.165	0.156	0.165	27,140,000	4,389,740	0.1617	28.15	28.15	28.32	26.78	28.32	158,115	27.763	4.46%
2010-09-01	0	0.157	0.156	0.157	0.155	0.159	18,150,000	2,847,070	0.1569	26.95	26.78	26.95	26.61	27.29	105,740	26.925	2.61%
2010-08-31	0	0.153	0.152	0.153	0.150	0.156	28,320,000	4,336,740	0.1531	26.26	26.09	26.26	25.75	26.78	164,989	26.285	-3.16%
2010-08-30	0	0.158	0.156	0.158	0.155	0.161	20,700,000	3,248,320	0.1569	27.12	26.78	27.12	26.61	27.64	120,596	26.936	1.28%
2010-08-27	0	0.156	0.155	0.156	0.153	0.160	17,740,000	2,761,600	0.1557	26.78	26.61	26.78	26.26	27.46	103,351	26.721	1.30%
2010-08-26	0	0.154	0.152	0.154	0.150	0.167	64,680,000	10,106,860	0.1563	26.43	26.09	26.43	25.75	28.67	376,819	26.822	-7.78%
2010-08-25	0	0.167	0.166	0.167	0.165	0.171	33,990,000	5,705,280	0.1679	28.67	28.49	28.67	28.32	29.35	198,022	28.811	-2.34%
2010-08-24	0	0.171	0.171	0.172	0.169	0.173	31,720,000	5,405,440	0.1704	29.35	29.35	29.52	29.01	29.70	184,797	29.251	-0.58%
2010-08-23	0	0.172	0.171	0.172	0.171	0.174	39,060,000	6,722,140	0.1721	29.52	29.35	29.52	29.35	29.87	227,559	29.540	-1.15%
2010-08-20	0	0.174	0.174	0.175	0.172	0.180	33,600,000	5,884,700	0.1751	29.87	29.87	30.04	29.52	30.90	195,750	30.062	0.58%
2010-08-19	0	0.173	0.172	0.173	0.169	0.176	56,600,000	9,725,100	0.1718	29.70	29.52	29.70	29.01	30.21	329,746	29.493	-1.70%
2010-08-18	0	0.176	0.176	0.177	0.173	0.177	40,900,000	7,127,440	0.1743	30.21	30.21	30.38	29.70	30.38	238,279	29.912	-0.56%
2010-08-17	0	0.177	0.176	0.177	0.175	0.180	33,490,000	5,929,060	0.1770	30.38	30.21	30.38	30.04	30.90	195,109	30.388	-1.12%
2010-08-16	0	0.179	0.179	0.180	0.177	0.184	24,120,000	4,313,800	0.1788	30.72	30.72	30.90	30.38	31.58	140,521	30.699	-2.19%
2010-08-13	0	0.183	0.183	0.184	0.178	0.184	28,700,000	5,196,200	0.1811	31.41	31.41	31.58	30.55	31.58	167,203	31.077	1.10%
2010-08-12	0	0.181	0.179	0.181	0.172	0.182	36,360,000	6,504,380	0.1789	31.07	30.72	31.07	29.52	31.24	211,829	30.706	1.69%
2010-08-11	0	0.178	0.178	0.180	0.178	0.183	16,581,300	2,990,077	0.1803	30.55	30.55	30.90	30.55	31.41	96,601	30.953	-0.56%
2010-08-10	0	0.179	0.180	0.181	0.178	0.185	38,821,300	6,977,802	0.1797	30.72	30.90	31.07	30.55	31.75	226,169	30.852	-3.24%
2010-08-09	0	0.185	0.184	0.185	0.183	0.192	72,600,000	13,566,920	0.1869	31.75	31.58	31.75	31.41	32.96	422,960	32.076	0.00%
2010-08-06	0	0.185	0.185	0.186	0.171	0.186	100,280,900	18,048,267	0.1800	31.75	31.75	31.93	29.35	31.93	584,226	30.893	5.11%
2010-08-05	0	0.176	0.175	0.176	0.170	0.176	40,200,000	6,983,260	0.1737	30.21	30.04	30.21	29.18	30.21	234,201	29.817	-1.12%
2010-08-04	0	0.178	0.178	0.179	0.175	0.183	54,260,000	9,645,840	0.1778	30.55	30.55	30.72	30.04	31.41	316,113	30.514	-2.73%
2010-08-03	0	0.183	0.182	0.184	0.181	0.189	55,426,000	10,255,710	0.1850	31.41	31.24	31.58	31.07	32.44	322,906	31.761	-0.54%
2010-08-02	0	0.184	0.184	0.185	0.184	0.192	50,480,000	9,447,560	0.1872	31.58	31.58	31.75	31.58	32.96	294,091	32.125	-2.65%
2010-07-30	0	0.189	0.188	0.189	0.180	0.196	122,240,000	23,032,280	0.1884	32.44	32.27	32.44	30.90	33.64	712,157	32.342	3.85%
2010-07-29	0	0.182	0.182	0.183	0.182	0.191	90,690,000	16,883,350	0.1862	31.24	31.24	31.41	31.24	32.78	528,350	31.955	-2.67%
2010-07-28	0	0.187	0.187	0.188	0.175	0.188	122,961,000	22,300,526	0.1814	32.10	32.10	32.27	30.04	32.27	716,358	31.130	7.47%
2010-07-27	0	0.174	0.174	0.176	0.169	0.181	152,300,000	26,708,900	0.1754	29.87	29.87	30.21	29.01	31.07	887,283	30.102	1.75%
2010-07-26	0	0.171	0.169	0.171	0.168	0.174	55,360,000	9,421,820	0.1702	29.35	29.01	29.35	28.84	29.87	322,521	29.213	0.00%
2010-07-23	0	0.171	0.171	0.172	0.171	0.176	36,340,000	6,282,860	0.1729	29.35	29.35	29.52	29.35	30.21	211,713	29.676	0.00%
2010-07-22	0	0.171	0.171	0.172	0.169	0.173	34,240,000	5,847,380	0.1708	29.35	29.35	29.52	29.01	29.70	199,479	29.313	0.59%
2010-07-21	0	0.170	0.170	0.171	0.165	0.176	56,266,000	9,623,738	0.1710	29.18	29.18	29.35	28.32	30.21	327,800	29.359	-1.16%
2010-07-20	0	0.172	0.171	0.172	0.171	0.176	39,300,000	6,810,020	0.1733	29.52	29.35	29.52	29.35	30.21	228,958	29.744	-1.15%
2010-07-19	0	0.174	0.173	0.174	0.170	0.180	54,900,000	9,607,580	0.1750	29.87	29.70	29.87	29.18	30.90	319,842	30.039	-4.40%
2010-07-16	0	0.182	0.180	0.181	0.180	0.186	25,900,000	4,741,700	0.1831	31.24	30.90	31.07	30.90	31.93	150,891	31.425	-1.09%
2010-07-15	0	0.184	0.183	0.184	0.183	0.196	50,960,000	9,701,500	0.1904	31.58	31.41	31.58	31.41	33.64	296,887	32.677	-2.65%
2010-07-14	0	0.189	0.188	0.189	0.186	0.191	31,181,600	5,880,288	0.1886	32.44	32.27	32.44	31.93	32.78	181,661	32.370	0.00%
2010-07-13	0	0.189	0.188	0.189	0.186	0.194	47,460,000	9,015,240	0.1900	32.44	32.27	32.44	31.93	33.30	276,497	32.605	-0.53%
2010-07-12	0	0.190	0.189	0.190	0.185	0.192	47,540,000	9,015,900	0.1896	32.61	32.44	32.61	31.75	32.96	276,963	32.553	3.26%
2010-07-09	0	0.184	0.184	0.185	0.182	0.186	28,490,000	5,246,580	0.1842	31.58	31.58	31.75	31.24	31.93	165,980	31.610	1.66%
2010-07-08	0	0.181	0.181	0.182	0.181	0.184	32,300,000	5,893,940	0.1825	31.07	31.07	31.24	31.07	31.58	188,176	31.321	1.69%
2010-07-07	0	0.178	0.177	0.178	0.176	0.182	28,700,000	5,123,560	0.1785	30.55	30.38	30.55	30.21	31.24	167,203	30.643	0.56%
2010-07-06	0	0.177	0.178	0.179	0.171	0.180	41,465,600	7,312,532	0.1764	30.38	30.55	30.72	29.35	30.90	241,574	30.270	1.72%
2010-07-05	0	0.174	0.174	0.176	0.173	0.181	47,590,000	8,436,800	0.1773	29.87	29.87	30.21	29.70	31.07	277,254	30.430	-3.33%
2010-07-02	0	0.180	0.180	0.182	0.178	0.185	38,580,000	6,971,500	0.1807	30.90	30.90	31.24	30.55	31.75	224,763	31.017	-3.74%
2010-06-30	0	0.187	0.186	0.187	0.180	0.190	22,220,000	4,149,220	0.1867	32.10	31.93	32.10	30.90	32.61	129,451	32.052	1.63%
2010-06-29	0	0.184	0.182	0.185	0.183	0.198	48,480,000	9,282,940	0.1915	31.58	31.24	31.75	31.41	33.99	282,439	32.867	-5.64%
2010-06-28	0	0.195	0.195	0.196	0.195	0.202	24,060,720	4,757,775	0.1977	33.47	33.47	33.64	33.47	34.67	140,175	33.942	-1.02%
2010-06-25	0	0.197	0.197	0.198	0.195	0.201	22,860,000	4,513,540	0.1974	33.81	33.81	33.99	33.47	34.50	133,180	33.891	-0.51%
2010-06-24	0	0.198	0.197	0.200	0.197	0.205	64,400,000	12,910,580	0.2005	33.99	33.81	34.33	33.81	35.19	375,187	34.411	-1.49%
2010-06-23	0	0.201	0.201	0.203	0.200	0.207	75,340,000	15,295,040	0.2030	34.50	34.50	34.84	34.33	35.53	438,923	34.847	-3.37%
2010-06-22	0	0.208	0.209	0.210	0.207	0.217	90,800,000	19,258,180	0.2121	35.70	35.87	36.05	35.53	37.25	528,991	36.405	-1.42%
2010-06-21	0	0.211	0.210	0.211	0.201	0.214	192,420,000	39,799,360	0.2068	36.22	36.05	36.22	34.50	36.73	1,121,018	35.503	-4.09%
2010-06-18	1	-	-	-	-	-	0	0	-	37.76	-	-	-	-	0	-	0.00%
2010-06-17	0	0.220	0.219	0.220	0.199	0.223	515,934,000	110,910,854	0.2150	37.76	37.59	37.76	34.16	38.28	3,005,776	36.899	12.24%
2010-06-15	0	0.196	0.196	0.197	0.195	0.201	27,440,000	5,388,600	0.1964	33.64	33.64	33.81	33.47	34.50	159,862	33.708	-2.49%
2010-06-14	0	0.201	0.200	0.201	0.199	0.207	77,660,000	15,683,740	0.2020	34.50	34.33	34.50	34.16	35.53	452,439	34.665	2.03%
2010-06-11	0	0.197	0.196	0.197	0.189	0.204	241,846,000	47,758,146	0.1975	33.81	33.64	33.81	32.44	35.02	1,408,969	33.896	5.91%
2010-06-10	0	0.186	0.186	0.187	0.178	0.198	174,600,000	33,064,800	0.1894	31.93	31.93	32.10	30.55	33.99	1,017,201	32.506	8.77%
2010-06-09	0	0.171	0.171	0.172	0.170	0.184	108,480,000	18,763,460	0.1730	29.35	29.35	29.52	29.18	31.58	631,993	29.689	-3.39%
2010-06-08	0	0.177	0.180	0.182	0.177	0.188	72,540,000	13,173,640	0.1816	30.38	30.90	31.24	30.38	32.27	422,610	31.172	-5.85%
2010-06-07	0	0.188	0.188	0.189	0.185	0.193	56,360,000	10,516,400	0.1866	32.27	32.27	32.44	31.75	33.13	328,347	32.028	-3.09%
2010-06-04	0	0.194	0.193	0.194	0.189	0.195	72,120,000	13,811,100	0.1915	33.30	33.13	33.30	32.44	33.47	420,163	32.871	1.57%
2010-06-03	0	0.191	0.191	0.192	0.189	0.199	52,070,000	10,125,510	0.1945	32.78	32.78	32.96	32.44	34.16	303,354	33.379	1.06%
2010-06-02	0	0.189	0.188	0.190	0.188	0.201	74,060,940	14,274,047	0.1927	32.44	32.27	32.61	32.27	34.50	431,471	33.082	-5.50%
2010-06-01	0	0.200	0.199	0.200	0.197	0.208	26,940,000	5,415,260	0.2010	34.33	34.16	34.33	33.81	35.70	156,950	34.503	-2.91%
2010-05-31	0	0.206	0.205	0.206	0.203	0.212	34,160,000	7,094,820	0.2077	35.36	35.19	35.36	34.84	36.39	199,012	35.650	0.00%
2010-05-28	0	0.206	0.206	0.207	0.205	0.213	110,900,000	23,305,140	0.2101	35.36	35.36	35.53	35.19	36.56	646,092	36.071	3.52%
2010-05-27	0	0.199	0.200	0.201	0.185	0.204	85,180,000	16,832,640	0.1976	34.16	34.33	34.50	31.75	35.02	496,250	33.920	7.57%
2010-05-26	0	0.185	0.185	0.187	0.183	0.196	43,220,000	8,160,320	0.1888	31.75	31.75	32.10	31.41	33.64	251,795	32.409	-1.60%
2010-05-25	0	0.188	0.188	0.190	0.188	0.204	113,400,000	21,924,940	0.1933	32.27	32.27	32.61	32.27	35.02	660,656	33.187	-7.39%
2010-05-24	0	0.203	0.202	0.203	0.198	0.216	89,080,000	18,658,140	0.2095	34.84	34.67	34.84	33.99	37.08	518,971	35.952	0.50%
2010-05-20	0	0.202	0.202	0.204	0.184	0.231	190,700,000	39,746,500	0.2084	34.67	34.67	35.02	31.58	39.65	1,110,998	35.775	-8.18%
2010-05-19	0	0.220	0.219	0.221	0.207	0.235	258,583,450	57,987,781	0.2243	37.76	37.59	37.93	35.53	40.34	1,506,479	38.492	3.29%
2010-05-18	0	0.213	0.212	0.213	0.200	0.217	115,530,001	24,271,740	0.2101	36.56	36.39	36.56	34.33	37.25	673,065	36.061	6.50%
2010-05-17	0	0.200	0.200	0.202	0.199	0.228	108,920,000	22,908,880	0.2103	34.33	34.33	34.67	34.16	39.14	634,556	36.102	-12.66%
2010-05-14	0	0.229	0.229	0.230	0.227	0.236	88,820,000	20,660,640	0.2326	39.31	39.31	39.48	38.96	40.51	517,456	39.927	-2.55%
2010-05-13	0	0.235	0.235	0.236	0.227	0.238	125,380,000	29,217,260	0.2330	40.34	40.34	40.51	38.96	40.85	730,450	39.999	1.73%
2010-05-12	0	0.231	0.231	0.233	0.229	0.244	122,380,000	28,494,220	0.2328	39.65	39.65	39.99	39.31	41.88	712,973	39.965	-4.15%
2010-05-11	0	0.241	0.240	0.242	0.239	0.255	93,720,000	23,055,900	0.2460	41.37	41.20	41.54	41.02	43.77	546,003	42.227	-1.23%
2010-05-10	0	0.244	0.242	0.245	0.240	0.255	159,880,000	39,294,520	0.2458	41.88	41.54	42.05	41.20	43.77	931,444	42.187	1.67%
2010-05-07	0	0.240	0.238	0.240	0.229	0.246	108,160,000	25,868,520	0.2392	41.20	40.85	41.20	39.31	42.23	630,129	41.053	-2.44%
2010-05-06	0	0.246	0.246	0.247	0.237	0.265	278,021,000	69,461,300	0.2498	42.23	42.23	42.40	40.68	45.49	1,619,721	42.885	-8.89%
2010-05-05	0	0.270	0.265	0.270	0.260	0.280	201,539,000	53,873,130	0.2673	46.34	45.49	46.34	44.63	48.06	1,174,145	45.883	-3.57%
2010-05-04	0	0.280	0.275	0.280	0.275	0.285	154,420,000	43,275,300	0.2802	48.06	47.20	48.06	47.20	48.92	899,634	48.103	3.70%
2010-05-03	0	0.270	0.270	0.275	0.265	0.290	221,625,000	61,058,975	0.2755	46.34	46.34	47.20	45.49	49.78	1,291,164	47.290	-6.90%
2010-04-30	0	0.290	0.285	0.290	0.280	0.310	350,440,000	101,899,800	0.2908	49.78	48.92	49.78	48.06	53.21	2,041,626	49.911	-3.33%
2010-04-29	0	0.300	0.295	0.300	0.295	0.310	205,030,075	62,292,756	0.3038	51.49	50.64	51.49	50.64	53.21	1,194,483	52.150	-3.23%
2010-04-28	0	0.310	0.305	0.310	0.280	0.325	836,111,000	258,472,710	0.3091	53.21	52.35	53.21	48.06	55.79	4,871,093	53.063	5.08%
2010-04-27	0	0.295	0.290	0.295	0.290	0.310	343,540,925	103,060,199	0.3000	50.64	49.78	50.64	49.78	53.21	2,001,433	51.493	-1.67%
2010-04-26	0	0.300	0.300	0.305	0.275	0.310	603,762,000	175,901,850	0.2913	51.49	51.49	52.35	47.20	53.21	3,517,453	50.008	7.14%
2010-04-23	0	0.280	0.275	0.280	0.275	0.285	203,483,000	56,950,580	0.2799	48.06	47.20	48.06	47.20	48.92	1,185,470	48.041	0.00%
2010-04-22	0	0.280	0.275	0.280	0.260	0.280	190,580,000	51,680,400	0.2712	48.06	47.20	48.06	44.63	48.06	1,110,299	46.546	5.66%
2010-04-21	0	0.265	0.265	0.270	0.260	0.275	198,206,426	52,893,867	0.2669	45.49	45.49	46.34	44.63	47.20	1,154,729	45.806	-3.64%
2010-04-20	0	0.275	0.270	0.275	0.265	0.285	183,160,000	50,031,300	0.2732	47.20	46.34	47.20	45.49	48.92	1,067,071	46.887	0.00%
2010-04-19	0	0.275	0.270	0.275	0.265	0.290	453,285,000	126,179,750	0.2784	47.20	46.34	47.20	45.49	49.78	2,640,790	47.781	0.00%
2010-04-16	0	0.275	0.275	0.280	0.249	0.285	488,040,000	131,492,920	0.2694	47.20	47.20	48.06	42.74	48.92	2,843,269	46.247	5.77%
2010-04-15	0	0.260	0.255	0.260	0.255	0.275	447,500,000	117,242,000	0.2620	44.63	43.77	44.63	43.77	47.20	2,607,087	44.970	4.00%
2010-04-14	0	0.250	0.250	0.255	0.244	0.260	363,800,000	91,600,240	0.2518	42.91	42.91	43.77	41.88	44.63	2,119,460	43.219	2.88%
2010-04-13	0	0.243	0.243	0.244	0.241	0.260	258,225,000	64,042,430	0.2480	41.71	41.71	41.88	41.37	44.63	1,504,391	42.570	-1.62%
2010-04-12	0	0.247	0.246	0.247	0.232	0.260	462,260,000	114,747,760	0.2482	42.40	42.23	42.40	39.82	44.63	2,693,077	42.608	7.86%
2010-04-09	0	0.229	0.229	0.230	0.228	0.238	106,743,000	24,647,749	0.2309	39.31	39.31	39.48	39.14	40.85	621,873	39.635	-2.97%
2010-04-08	0	0.236	0.235	0.236	0.231	0.237	60,840,000	14,234,100	0.2340	40.51	40.34	40.51	39.65	40.68	354,447	40.159	-0.42%
2010-04-07	0	0.237	0.236	0.237	0.234	0.240	133,840,000	31,730,600	0.2371	40.68	40.51	40.68	40.17	41.20	779,737	40.694	0.85%
2010-04-01	0	0.235	0.235	0.236	0.234	0.246	177,100,000	42,604,780	0.2406	40.34	40.34	40.51	40.17	42.23	1,031,766	41.293	-2.08%
2010-03-31	0	0.240	0.240	0.241	0.234	0.245	225,062,790	54,132,047	0.2405	41.20	41.20	41.37	40.17	42.05	1,311,192	41.285	1.27%
2010-03-30	0	0.237	0.237	0.238	0.223	0.243	241,885,400	57,003,068	0.2357	40.68	40.68	40.85	38.28	41.71	1,409,198	40.451	2.60%
2010-03-29	0	0.231	0.231	0.232	0.228	0.248	258,020,000	60,957,960	0.2363	39.65	39.65	39.82	39.14	42.57	1,503,197	40.552	-4.55%
2010-03-26	0	0.242	0.242	0.243	0.238	0.255	398,704,158	98,312,737	0.2466	41.54	41.54	41.71	40.85	43.77	2,322,808	42.325	-0.82%
2010-03-25	0	0.244	0.243	0.245	0.240	0.255	323,200,204	79,619,088	0.2463	41.88	41.71	42.05	41.20	43.77	1,882,930	42.285	-2.40%
2010-03-24	0	0.250	0.250	0.255	0.232	0.255	411,163,000	99,538,830	0.2421	42.91	42.91	43.77	39.82	43.77	2,395,392	41.554	8.70%
2010-03-23	0	0.230	0.230	0.231	0.228	0.255	456,937,200	109,768,264	0.2402	39.48	39.48	39.65	39.14	43.77	2,662,067	41.234	-6.50%
2010-03-22	0	0.246	0.247	0.248	0.219	0.248	935,860,000	222,979,740	0.2383	42.23	42.40	42.57	37.59	42.57	5,452,220	40.897	8.85%
2010-03-19	0	0.226	0.226	0.227	0.200	0.230	1,037,450,000	225,418,700	0.2173	38.79	38.79	38.96	34.33	39.48	6,044,073	37.296	13.57%
2010-03-18	0	0.199	0.197	0.198	0.197	0.204	157,635,000	31,521,800	0.2000	34.16	33.81	33.99	33.81	35.02	918,365	34.324	-1.00%
2010-03-17	0	0.201	0.200	0.201	0.195	0.208	236,960,000	47,855,700	0.2020	34.50	34.33	34.50	33.47	35.70	1,380,504	34.665	1.52%
2010-03-16	0	0.198	0.198	0.199	0.184	0.212	771,900,000	155,131,620	0.2010	33.99	33.99	34.16	31.58	36.39	4,497,007	34.497	9.39%
2010-03-15	0	0.181	0.180	0.181	0.174	0.186	119,820,000	21,750,660	0.1815	31.07	30.90	31.07	29.87	31.93	698,058	31.159	3.43%
2010-03-12	0	0.175	0.175	0.176	0.172	0.178	37,280,000	6,505,080	0.1745	30.04	30.04	30.21	29.52	30.55	217,189	29.951	1.16%
2010-03-11	0	0.173	0.173	0.174	0.172	0.182	114,860,000	20,156,480	0.1755	29.70	29.70	29.87	29.52	31.24	669,162	30.122	-2.81%
2010-03-10	0	0.178	0.177	0.179	0.177	0.182	53,540,000	9,583,580	0.1790	30.55	30.38	30.72	30.38	31.24	311,918	30.725	0.56%
2010-03-09	0	0.177	0.177	0.179	0.176	0.188	97,580,000	17,853,740	0.1830	30.38	30.38	30.72	30.21	32.27	568,491	31.406	-3.28%
2010-03-08	0	0.183	0.182	0.183	0.174	0.186	269,610,000	48,637,460	0.1804	31.41	31.24	31.41	29.87	31.93	1,570,719	30.965	2.23%
2010-03-05	0	0.179	0.179	0.180	0.175	0.195	172,220,000	31,476,080	0.1828	30.72	30.72	30.90	30.04	33.47	1,003,335	31.371	-6.77%
2010-03-04	0	0.192	0.191	0.192	0.187	0.203	304,005,000	59,259,745	0.1949	32.96	32.78	32.96	32.10	34.84	1,771,101	33.459	3.78%
2010-03-03	0	0.185	0.184	0.186	0.172	0.189	100,340,000	18,272,280	0.1821	31.75	31.58	31.93	29.52	32.44	584,570	31.258	0.00%
2010-03-02	0	0.185	0.184	0.186	0.182	0.197	142,320,000	27,083,680	0.1903	31.75	31.58	31.93	31.24	33.81	829,141	32.665	-2.63%
2010-03-01	0	0.190	0.190	0.191	0.188	0.200	127,420,000	24,409,600	0.1916	32.61	32.61	32.78	32.27	34.33	742,335	32.882	2.15%
2010-02-26	0	0.186	0.185	0.186	0.183	0.200	92,605,796	17,639,975	0.1905	31.93	31.75	31.93	31.41	34.33	539,511	32.696	-5.10%
2010-02-25	0	0.196	0.197	0.198	0.179	0.205	338,880,000	66,358,180	0.1958	33.64	33.81	33.99	30.72	35.19	1,974,279	33.611	10.73%
2010-02-24	0	0.177	0.177	0.178	0.164	0.182	84,244,000	14,713,890	0.1747	30.38	30.38	30.55	28.15	31.24	490,797	29.980	7.27%
2010-02-23	0	0.165	0.164	0.165	0.162	0.166	11,760,000	1,929,500	0.1641	28.32	28.15	28.32	27.81	28.49	68,512	28.163	1.23%
2010-02-22	0	0.163	0.162	0.163	0.161	0.165	15,100,000	2,467,460	0.1634	27.98	27.81	27.98	27.64	28.32	87,971	28.049	2.52%
2010-02-19	0	0.159	0.159	0.161	0.159	0.164	9,640,000	1,544,620	0.1602	27.29	27.29	27.64	27.29	28.15	56,162	27.503	-3.05%
2010-02-18	0	0.164	0.162	0.165	0.161	0.167	15,841,000	2,580,935	0.1629	28.15	27.81	28.32	27.64	28.67	92,288	27.966	-1.80%
2010-02-17	0	0.167	0.169	0.170	0.166	0.174	30,874,200	5,225,454	0.1692	28.67	29.01	29.18	28.49	29.87	179,870	29.051	0.00%
2010-02-12	0	0.167	0.165	0.167	0.158	0.168	22,440,000	3,643,800	0.1624	28.67	28.32	28.67	27.12	28.84	130,733	27.872	5.03%
2010-02-11	0	0.159	0.159	0.160	0.158	0.170	28,920,000	4,731,360	0.1636	27.29	27.29	27.46	27.12	29.18	168,485	28.082	-4.22%
2010-02-10	0	0.166	0.166	0.168	0.144	0.174	98,620,000	16,238,280	0.1647	28.49	28.49	28.84	24.72	29.87	574,550	28.263	10.67%
2010-02-09	0	0.150	0.148	0.150	0.143	0.150	8,322,000	1,230,416	0.1479	25.75	25.40	25.75	24.55	25.75	48,483	25.378	4.90%
2010-02-08	0	0.143	0.144	0.145	0.142	0.154	22,420,000	3,309,080	0.1476	24.55	24.72	24.89	24.37	26.43	130,617	25.334	2.14%
2010-02-05	0	0.140	0.137	0.141	0.137	0.141	4,120,000	573,700	0.1392	24.03	23.52	24.20	23.52	24.20	24,003	23.901	0.72%
2010-02-04	0	0.139	0.138	0.142	0.138	0.143	8,085,400	1,137,362	0.1407	23.86	23.69	24.37	23.69	24.55	47,105	24.145	-0.71%
2010-02-03	0	0.140	0.140	0.143	0.139	0.144	7,820,000	1,102,960	0.1410	24.03	24.03	24.55	23.86	24.72	45,558	24.210	0.00%
2010-02-02	0	0.140	0.140	0.144	0.139	0.144	16,660,000	2,341,720	0.1406	24.03	24.03	24.72	23.86	24.72	97,059	24.127	0.00%
2010-02-01	0	0.140	0.140	0.141	0.138	0.142	2,460,000	343,540	0.1397	24.03	24.03	24.20	23.69	24.37	14,332	23.971	0.00%
2010-01-29	0	0.140	0.140	0.141	0.137	0.142	17,340,000	2,429,140	0.1401	24.03	24.03	24.20	23.52	24.37	101,021	24.046	-2.10%
2010-01-28	0	0.143	0.143	0.144	0.141	0.144	13,560,000	1,933,100	0.1426	24.55	24.55	24.72	24.20	24.72	78,999	24.470	1.42%
2010-01-27	0	0.141	0.141	0.142	0.141	0.147	34,361,333	4,908,151	0.1428	24.20	24.20	24.37	24.20	25.23	200,185	24.518	-2.76%
2010-01-26	0	0.145	0.145	0.146	0.145	0.152	28,300,000	4,178,320	0.1476	24.89	24.89	25.06	24.89	26.09	164,873	25.343	-2.03%
2010-01-25	0	0.148	0.145	0.148	0.143	0.150	16,920,000	2,485,300	0.1469	25.40	24.89	25.40	24.55	25.75	98,574	25.213	2.07%
2010-01-22	0	0.145	0.145	0.146	0.140	0.149	9,701,000	1,387,252	0.1430	24.89	24.89	25.06	24.03	25.58	56,517	24.546	-2.68%
2010-01-21	0	0.149	0.147	0.149	0.146	0.151	15,940,000	2,375,220	0.1490	25.58	25.23	25.58	25.06	25.92	92,865	25.577	0.68%
2010-01-20	0	0.148	0.148	0.149	0.147	0.150	7,580,000	1,129,000	0.1489	25.40	25.40	25.58	25.23	25.75	44,160	25.566	-1.33%
2010-01-19	0	0.150	0.149	0.150	0.146	0.153	19,220,000	2,879,660	0.1498	25.75	25.58	25.75	25.06	26.26	111,974	25.717	-1.32%
2010-01-18	0	0.152	0.151	0.152	0.151	0.155	15,680,000	2,389,260	0.1524	26.09	25.92	26.09	25.92	26.61	91,350	26.155	-0.65%
2010-01-15	0	0.153	0.153	0.154	0.153	0.157	20,640,000	3,188,120	0.1545	26.26	26.26	26.43	26.26	26.95	120,246	26.513	-1.92%
2010-01-14	0	0.156	0.156	0.157	0.152	0.158	38,640,000	5,934,980	0.1536	26.78	26.78	26.95	26.09	27.12	225,112	26.365	2.63%
2010-01-13	0	0.152	0.151	0.153	0.152	0.158	38,640,000	5,956,840	0.1542	26.09	25.92	26.26	26.09	27.12	225,112	26.462	-4.40%
2010-01-12	0	0.159	0.159	0.161	0.155	0.162	45,960,000	7,295,880	0.1587	27.29	27.29	27.64	26.61	27.81	267,758	27.248	-1.85%
2010-01-11	0	0.162	0.159	0.163	0.153	0.170	38,300,000	6,069,600	0.1585	27.81	27.29	27.98	26.26	29.18	223,132	27.202	-2.41%
2010-01-08	0	0.166	0.165	0.166	0.165	0.172	43,400,000	7,309,560	0.1684	28.49	28.32	28.49	28.32	29.52	252,844	28.909	0.00%
2010-01-07	0	0.166	0.165	0.166	0.156	0.169	91,280,000	15,077,780	0.1652	28.49	28.32	28.49	26.78	29.01	531,787	28.353	5.73%
2010-01-06	0	0.157	0.157	0.158	0.152	0.157	19,100,000	2,923,760	0.1531	26.95	26.95	27.12	26.09	26.95	111,275	26.275	1.95%
2010-01-05	0	0.154	0.153	0.154	0.152	0.156	22,580,000	3,470,800	0.1537	26.43	26.26	26.43	26.09	26.78	131,549	26.384	0.65%
2010-01-04	0	0.153	0.153	0.154	0.153	0.158	10,940,000	1,681,740	0.1537	26.26	26.26	26.43	26.26	27.12	63,735	26.386	-0.65%
2009-12-31	0	0.154	0.153	0.157	0.153	0.158	14,628,000	2,273,720	0.1554	26.43	26.26	26.95	26.26	27.12	85,221	26.680	1.32%
2009-12-30	0	0.152	0.152	0.154	0.150	0.154	8,660,000	1,316,100	0.1520	26.09	26.09	26.43	25.75	26.43	50,452	26.086	-1.30%
2009-12-29	0	0.154	0.151	0.154	0.149	0.155	11,260,000	1,717,820	0.1526	26.43	25.92	26.43	25.58	26.61	65,600	26.186	0.00%
2009-12-28	0	0.154	0.154	0.155	0.150	0.158	17,780,000	2,733,660	0.1537	26.43	26.43	26.61	25.75	27.12	103,584	26.391	2.67%
2009-12-24	0	0.150	0.150	0.152	0.150	0.157	9,240,000	1,394,740	0.1509	25.75	25.75	26.09	25.75	26.95	53,831	25.909	-1.96%
2009-12-23	0	0.153	0.152	0.153	0.146	0.158	17,944,000	2,757,880	0.1537	26.26	26.09	26.26	25.06	27.12	104,540	26.381	1.32%
2009-12-22	0	0.151	0.148	0.151	0.144	0.153	12,940,000	1,940,580	0.1500	25.92	25.40	25.92	24.72	26.26	75,387	25.742	2.72%
2009-12-21	0	0.147	0.148	0.149	0.138	0.156	45,622,000	6,825,132	0.1496	25.23	25.40	25.58	23.69	26.78	265,789	25.679	8.89%
2009-12-18	0	0.135	0.135	0.140	0.133	0.141	17,260,000	2,347,400	0.1360	23.17	23.17	24.03	22.83	24.20	100,555	23.344	-4.93%
2009-12-17	0	0.142	0.142	0.143	0.140	0.148	22,340,000	3,196,420	0.1431	24.37	24.37	24.55	24.03	25.40	130,150	24.559	-2.07%
2009-12-16	0	0.145	0.145	0.146	0.145	0.150	9,420,000	1,389,980	0.1476	24.89	24.89	25.06	24.89	25.75	54,880	25.328	-3.33%
2009-12-15	0	0.150	0.148	0.150	0.145	0.153	40,780,000	6,054,660	0.1485	25.75	25.40	25.75	24.89	26.26	237,580	25.485	0.67%
2009-12-14	0	0.149	0.149	0.151	0.149	0.152	12,280,000	1,846,140	0.1503	25.58	25.58	25.92	25.58	26.09	71,542	25.805	0.00%
2009-12-11	0	0.149	0.149	0.150	0.147	0.158	46,040,000	6,898,660	0.1498	25.58	25.58	25.75	25.23	27.12	268,224	25.720	-1.97%
2009-12-10	0	0.152	0.152	0.154	0.147	0.163	44,460,000	6,758,920	0.1520	26.09	26.09	26.43	25.23	27.98	259,019	26.094	-3.80%
2009-12-09	0	0.158	0.157	0.158	0.153	0.167	43,000,000	6,771,860	0.1575	27.12	26.95	27.12	26.26	28.67	250,513	27.032	-3.07%
2009-12-08	0	0.163	0.161	0.163	0.158	0.171	105,923,595	17,413,485	0.1644	27.98	27.64	27.98	27.12	29.35	617,100	28.218	7.24%
2009-12-07	0	0.152	0.150	0.152	0.146	0.163	98,040,000	14,737,540	0.1503	26.09	25.75	26.09	25.06	27.98	571,171	25.802	-3.80%
2009-12-04	0	0.158	0.154	0.158	0.150	0.164	57,480,000	8,896,440	0.1548	27.12	26.43	27.12	25.75	28.15	334,872	26.567	-1.86%
2009-12-03	0	0.161	0.160	0.161	0.158	0.167	50,780,000	8,122,680	0.1600	27.64	27.46	27.64	27.12	28.67	295,839	27.456	-0.62%
2009-12-02	0	0.162	0.160	0.162	0.157	0.168	43,200,000	6,921,920	0.1602	27.81	27.46	27.81	26.95	28.84	251,679	27.503	0.00%
2009-12-01	0	0.162	0.162	0.163	0.158	0.163	36,200,000	5,801,460	0.1603	27.81	27.81	27.98	27.12	27.98	210,897	27.508	1.25%
2009-11-30	0	0.160	0.161	0.164	0.160	0.166	36,520,000	5,934,420	0.1625	27.46	27.64	28.15	27.46	28.49	212,762	27.892	-0.62%
2009-11-27	0	0.161	0.158	0.161	0.158	0.164	23,640,000	3,775,920	0.1597	27.64	27.12	27.64	27.12	28.15	137,724	27.417	-1.83%
2009-11-26	0	0.164	0.162	0.164	0.161	0.176	43,800,000	7,252,780	0.1656	28.15	27.81	28.15	27.64	30.21	255,174	28.423	-6.82%
2009-11-25	0	0.176	0.172	0.176	0.172	0.182	16,800,000	2,946,260	0.1754	30.21	29.52	30.21	29.52	31.24	97,875	30.102	-1.68%
2009-11-24	0	0.179	0.173	0.179	0.170	0.185	28,840,000	5,062,020	0.1755	30.72	29.70	30.72	29.18	31.75	168,019	30.128	5.29%
2009-11-23	0	0.170	0.169	0.172	0.161	0.175	16,100,000	2,688,840	0.1670	29.18	29.01	29.52	27.64	30.04	93,797	28.667	1.19%
2009-11-20	0	0.168	0.168	0.172	0.164	0.174	37,000,000	6,218,060	0.1681	28.84	28.84	29.52	28.15	29.87	215,558	28.846	-3.45%
2009-11-19	0	0.174	0.174	0.175	0.169	0.176	29,060,000	4,969,400	0.1710	29.87	29.87	30.04	29.01	30.21	169,300	29.353	-0.57%
2009-11-18	0	0.175	0.176	0.178	0.172	0.193	35,260,000	6,302,940	0.1788	30.04	30.21	30.55	29.52	33.13	205,421	30.683	-5.91%
2009-11-17	0	0.186	0.186	0.188	0.173	0.198	115,430,240	21,776,503	0.1887	31.93	31.93	32.27	29.70	33.99	672,484	32.382	10.06%
2009-11-16	0	0.169	0.170	0.171	0.166	0.175	37,792,000	6,455,820	0.1708	29.01	29.18	29.35	28.49	30.04	220,172	29.322	3.05%
2009-11-13	0	0.164	0.163	0.164	0.160	0.165	11,640,000	1,886,760	0.1621	28.15	27.98	28.15	27.46	28.32	67,813	27.823	1.23%
2009-11-12	0	0.162	0.162	0.165	0.158	0.168	15,930,000	2,576,450	0.1617	27.81	27.81	28.32	27.12	28.84	92,806	27.762	0.62%
2009-11-11	0	0.161	0.161	0.162	0.159	0.165	28,760,000	4,641,460	0.1614	27.64	27.64	27.81	27.29	28.32	167,553	27.701	-0.62%
2009-11-10	0	0.162	0.162	0.163	0.160	0.170	22,180,000	3,621,780	0.1633	27.81	27.81	27.98	27.46	29.18	129,218	28.028	-2.99%
2009-11-09	0	0.167	0.162	0.168	0.160	0.175	29,430,000	4,876,760	0.1657	28.67	27.81	28.84	27.46	30.04	171,456	28.443	-2.34%
2009-11-06	0	0.171	0.170	0.175	0.164	0.177	17,128,492	2,908,343	0.1698	29.35	29.18	30.04	28.15	30.38	99,789	29.145	1.18%
2009-11-05	0	0.169	0.165	0.169	0.159	0.175	32,160,000	5,326,220	0.1656	29.01	28.32	29.01	27.29	30.04	187,361	28.428	-3.98%
2009-11-04	0	0.176	0.171	0.176	0.170	0.179	29,160,000	5,067,940	0.1738	30.21	29.35	30.21	29.18	30.72	169,883	29.832	3.53%
2009-11-03	0	0.170	0.172	0.173	0.164	0.187	47,640,000	8,127,540	0.1706	29.18	29.52	29.70	28.15	32.10	277,546	29.284	-10.05%
2009-11-02	0	0.189	0.179	0.189	0.172	0.190	16,100,000	2,863,960	0.1779	32.44	30.72	32.44	29.52	32.61	93,797	30.534	1.07%
2009-10-30	0	0.187	0.183	0.188	0.183	0.199	14,384,400	2,697,866	0.1876	32.10	31.41	32.27	31.41	34.16	83,802	32.193	-1.06%
2009-10-29	0	0.189	0.183	0.190	0.178	0.193	14,360,000	2,666,480	0.1857	32.44	31.41	32.61	30.55	33.13	83,660	31.873	0.53%
2009-10-28	0	0.188	0.182	0.188	0.173	0.196	31,520,000	5,751,360	0.1825	32.27	31.24	32.27	29.70	33.64	183,632	31.320	7.43%
2009-10-27	0	0.175	0.171	0.175	0.160	0.187	26,831,800	4,647,408	0.1732	30.04	29.35	30.04	27.46	32.10	156,319	29.730	-4.37%
2009-10-23	0	0.183	0.183	0.188	0.183	0.193	11,140,000	2,063,820	0.1853	31.41	31.41	32.27	31.41	33.13	64,900	31.800	-3.68%
2009-10-22	0	0.190	0.183	0.190	0.181	0.194	14,120,000	2,636,620	0.1867	32.61	31.41	32.61	31.07	33.30	82,262	32.052	2.15%
2009-10-21	0	0.186	0.185	0.186	0.180	0.199	12,360,000	2,305,200	0.1865	31.93	31.75	31.93	30.90	34.16	72,008	32.013	-2.11%
2009-10-20	0	0.190	0.184	0.190	0.176	0.190	34,237,600	6,288,052	0.1837	32.61	31.58	32.61	30.21	32.61	199,465	31.525	4.40%
2009-10-19	0	0.182	0.180	0.183	0.171	0.186	49,440,000	8,864,300	0.1793	31.24	30.90	31.41	29.35	31.93	288,032	30.775	4.00%
2009-10-16	0	0.175	0.170	0.175	0.163	0.183	41,500,000	7,141,700	0.1721	30.04	29.18	30.04	27.98	31.41	241,775	29.539	7.36%
2009-10-15	0	0.163	0.160	0.163	0.159	0.169	8,601,200	1,382,964	0.1608	27.98	27.46	27.98	27.29	29.01	50,110	27.599	-1.21%
2009-10-14	0	0.165	0.161	0.165	0.156	0.167	9,879,436	1,584,255	0.1604	28.32	27.64	28.32	26.78	28.67	57,557	27.525	2.48%
2009-10-13	0	0.161	0.157	0.161	0.157	0.164	6,540,000	1,047,240	0.1601	27.64	26.95	27.64	26.95	28.15	38,101	27.486	1.90%
2009-10-12	0	0.158	0.155	0.158	0.154	0.160	7,080,000	1,106,240	0.1562	27.12	26.61	27.12	26.43	27.46	41,247	26.820	-1.86%
2009-10-09	0	0.161	0.158	0.161	0.156	0.163	19,240,000	3,035,860	0.1578	27.64	27.12	27.64	26.78	27.98	112,090	27.084	-1.83%
2009-10-08	0	0.164	0.159	0.164	0.157	0.164	14,500,000	2,315,460	0.1597	28.15	27.29	28.15	26.95	28.15	84,475	27.410	0.61%
2009-10-07	0	0.163	0.158	0.163	0.158	0.170	13,460,000	2,145,580	0.1594	27.98	27.12	27.98	27.12	29.18	78,417	27.361	-1.81%
2009-10-06	0	0.166	0.162	0.166	0.160	0.166	12,582,200	2,042,263	0.1623	28.49	27.81	28.49	27.46	28.49	73,303	27.861	-1.78%
2009-10-05	0	0.169	0.161	0.170	0.158	0.174	11,020,000	1,796,160	0.1630	29.01	27.64	29.18	27.12	29.87	64,201	27.977	1.81%
2009-10-02	0	0.166	0.158	0.166	0.148	0.168	13,020,000	2,091,900	0.1607	28.49	27.12	28.49	25.40	28.84	75,853	27.578	4.40%
2009-09-30	0	0.159	0.156	0.160	0.151	0.166	15,760,000	2,434,020	0.1544	27.29	26.78	27.46	25.92	28.49	91,816	26.510	0.63%
2009-09-29	0	0.158	0.153	0.158	0.150	0.174	55,100,000	8,703,260	0.1580	27.12	26.26	27.12	25.75	29.87	321,007	27.112	-1.25%
2009-09-28	0	0.160	0.157	0.160	0.155	0.198	72,980,000	12,460,780	0.1707	27.46	26.95	27.46	26.61	33.99	425,174	29.308	-14.44%
2009-09-25	0	0.187	0.186	0.187	0.156	0.218	215,870,000	41,413,680	0.1918	32.10	31.93	32.10	26.78	37.42	1,257,635	32.930	23.84%
2009-09-24	0	0.151	0.151	0.154	0.140	0.220	201,800,000	33,847,600	0.1677	25.92	25.92	26.43	24.03	37.76	1,175,665	28.790	-25.62%
2009-09-23	1	-	-	-	-	-	0	0	-	34.84	-	-	-	-	0	-	0.00%
2009-09-22	1	-	-	-	-	-	0	0	-	34.84	-	-	-	-	0	-	0.00%
2009-09-21	1	-	-	-	-	-	0	0	-	34.84	-	-	-	-	0	-	0.00%
2009-09-18	1	-	-	-	-	-	0	0	-	34.84	-	-	-	-	0	-	0.00%
2009-09-17	1	-	-	-	-	-	0	0	-	34.84	-	-	-	-	0	-	0.00%
2009-09-16	1	-	-	-	-	-	0	0	-	34.84	-	-	-	-	0	-	0.00%
2009-09-15	1	-	-	-	-	-	0	0	-	34.84	-	-	-	-	0	-	0.00%
2009-09-14	0	0.203	0.201	0.203	0.192	0.255	99,980,000	21,707,520	0.2171	34.84	34.50	34.84	32.96	43.77	582,473	37.268	-16.12%
2009-09-11	0	0.242	0.240	0.241	0.177	0.260	259,094,000	59,680,834	0.2303	41.54	41.20	41.37	30.38	44.63	1,509,454	39.538	36.72%
2009-09-10	0	0.177	0.178	0.180	0.131	0.191	38,000,000	6,116,600	0.1610	30.38	30.55	30.90	22.49	32.78	221,384	27.629	36.15%
2009-09-09	0	0.130	0.129	0.131	0.129	0.135	4,860,000	639,960	0.1317	22.31	22.14	22.49	22.14	23.17	28,314	22.602	-3.70%
2009-09-08	0	0.135	0.130	0.136	0.130	0.136	3,760,200	499,706	0.1329	23.17	22.31	23.34	22.31	23.34	21,907	22.811	3.05%
2009-09-07	0	0.131	0.127	0.130	0.126	0.131	4,020,000	514,020	0.1279	22.49	21.80	22.31	21.63	22.49	23,420	21.948	0.00%
2009-09-04	0	0.131	0.128	0.131	0.128	0.134	5,000,000	644,540	0.1289	22.49	21.97	22.49	21.97	23.00	29,129	22.127	-0.76%
2009-09-03	0	0.132	0.128	0.132	0.128	0.134	8,780,000	1,137,500	0.1296	22.66	21.97	22.66	21.97	23.00	51,151	22.238	-1.49%
2009-09-02	0	0.134	0.130	0.134	0.129	0.138	5,645,000	737,940	0.1307	23.00	22.31	23.00	22.14	23.69	32,887	22.439	-0.74%
2009-09-01	0	0.135	0.132	0.136	0.131	0.139	12,440,000	1,651,000	0.1327	23.17	22.66	23.34	22.49	23.86	72,474	22.781	-2.17%
2009-08-31	0	0.138	0.135	0.140	0.128	0.138	2,940,000	388,840	0.1323	23.69	23.17	24.03	21.97	23.69	17,128	22.702	2.99%
2009-08-28	0	0.134	0.133	0.136	0.128	0.145	7,340,000	981,080	0.1337	23.00	22.83	23.34	21.97	24.89	42,762	22.943	-2.19%
2009-08-27	0	0.137	0.131	0.136	0.129	0.149	17,891,800	2,453,246	0.1371	23.52	22.49	23.34	22.14	25.58	104,236	23.536	1.48%
2009-08-26	0	0.135	0.131	0.136	0.130	0.138	9,054,198	1,194,457	0.1319	23.17	22.49	23.34	22.31	23.69	52,749	22.644	-2.17%
2009-08-25	0	0.138	0.131	0.138	0.130	0.138	2,400,000	316,280	0.1318	23.69	22.49	23.69	22.31	23.69	13,982	22.620	-1.43%
2009-08-24	0	0.140	0.137	0.140	0.139	0.143	2,280,000	320,980	0.1408	24.03	23.52	24.03	23.86	24.55	13,283	24.165	0.72%
2009-08-21	0	0.139	0.139	0.140	0.138	0.146	5,220,000	740,020	0.1418	23.86	23.86	24.03	23.69	25.06	30,411	24.334	0.00%
2009-08-20	0	0.139	0.138	0.140	0.139	0.141	4,442,000	621,690	0.1400	23.86	23.69	24.03	23.86	24.20	25,879	24.023	-0.71%
2009-08-19	0	0.140	0.136	0.140	0.132	0.145	12,840,000	1,798,460	0.1401	24.03	23.34	24.03	22.66	24.89	74,804	24.042	-6.67%
2009-08-18	0	0.150	0.148	0.152	0.143	0.153	4,900,000	731,880	0.1494	25.75	25.40	26.09	24.55	26.26	28,547	25.638	-5.06%
2009-08-17	0	0.158	0.152	0.158	0.152	0.170	9,430,000	1,480,570	0.1570	27.12	26.09	27.12	26.09	29.18	54,938	26.950	-3.07%
2009-08-14	0	0.163	0.160	0.164	0.160	0.170	1,660,000	270,900	0.1632	27.98	27.46	28.15	27.46	29.18	9,671	28.012	-1.21%
2009-08-13	0	0.165	0.158	0.165	0.153	0.178	24,340,000	4,005,680	0.1646	28.32	27.12	28.32	26.26	30.55	141,802	28.248	4.43%
2009-08-12	0	0.158	0.157	0.158	0.157	0.165	14,101,600	2,237,700	0.1587	27.12	26.95	27.12	26.95	28.32	82,154	27.238	-2.47%
2009-08-11	0	0.162	0.157	0.162	0.155	0.168	10,180,000	1,605,840	0.1577	27.81	26.95	27.81	26.61	28.84	59,308	27.076	1.89%
2009-08-10	0	0.159	0.159	0.162	0.158	0.168	28,680,000	4,619,040	0.1611	27.29	27.29	27.81	27.12	28.84	167,087	27.645	-5.92%
2009-08-07	0	0.169	0.162	0.169	0.160	0.170	4,920,000	807,240	0.1641	29.01	27.81	29.01	27.46	29.18	28,663	28.163	0.60%
2009-08-06	0	0.168	0.166	0.169	0.162	0.170	5,780,000	972,340	0.1682	28.84	28.49	29.01	27.81	29.18	33,674	28.875	0.00%
2009-08-05	0	0.168	0.167	0.168	0.160	0.169	8,450,000	1,377,040	0.1630	28.84	28.67	28.84	27.46	29.01	49,229	27.972	-1.18%
2009-08-04	0	0.170	0.160	0.169	0.160	0.173	12,920,000	2,153,020	0.1666	29.18	27.46	29.01	27.46	29.70	75,271	28.604	0.00%
2009-08-03	0	0.170	0.167	0.170	0.167	0.179	4,800,000	816,820	0.1702	29.18	28.67	29.18	28.67	30.72	27,964	29.209	-5.56%
2009-07-31	0	0.180	0.173	0.180	0.172	0.180	11,560,000	2,034,060	0.1760	30.90	29.70	30.90	29.52	30.90	67,347	30.203	4.65%
2009-07-30	0	0.172	0.171	0.172	0.170	0.180	6,260,000	1,089,940	0.1741	29.52	29.35	29.52	29.18	30.90	36,470	29.886	-3.91%
2009-07-29	0	0.179	0.174	0.179	0.170	0.194	39,340,000	7,071,800	0.1798	30.72	29.87	30.72	29.18	33.30	229,191	30.856	-5.79%
2009-07-28	0	0.190	0.190	0.197	0.188	0.218	36,050,000	7,190,420	0.1995	32.61	32.61	33.81	32.27	37.42	210,023	34.236	0.00%
2009-07-27	0	0.190	0.184	0.185	0.169	0.190	34,560,000	6,018,580	0.1741	32.61	31.58	31.75	29.01	32.61	201,343	29.892	5.56%
2009-07-24	0	0.180	0.178	0.180	0.177	0.194	25,140,000	4,584,900	0.1824	30.90	30.55	30.90	30.38	33.30	146,463	31.304	-7.22%
2009-07-23	0	0.194	0.189	0.194	0.190	0.203	8,180,000	1,609,200	0.1967	33.30	32.44	33.30	32.61	34.84	47,656	33.767	-4.43%
2009-07-22	0	0.203	0.194	0.203	0.177	0.205	4,801,000	949,344	0.1977	34.84	33.30	34.84	30.38	35.19	27,970	33.941	9.73%
2009-07-21	0	0.185	0.180	0.190	0.182	0.192	5,500,000	1,019,060	0.1853	31.75	30.90	32.61	31.24	32.96	32,042	31.803	-4.15%
2009-07-20	0	0.193	0.193	0.197	0.190	0.214	2,820,000	552,080	0.1958	33.13	33.13	33.81	32.61	36.73	16,429	33.604	-7.21%
2009-07-17	0	0.208	0.208	0.212	0.200	0.222	3,060,000	646,860	0.2114	35.70	35.70	36.39	34.33	38.11	17,827	36.285	3.48%
2009-07-16	0	0.201	0.201	0.208	0.198	0.205	5,360,000	1,080,000	0.2015	34.50	34.50	35.70	33.99	35.19	31,227	34.586	2.03%
2009-07-15	0	0.197	0.197	0.203	0.193	0.208	5,420,000	1,074,860	0.1983	33.81	33.81	34.84	33.13	35.70	31,576	34.040	-6.19%
2009-07-14	0	0.210	0.208	0.215	0.203	0.238	5,500,000	1,177,240	0.2140	36.05	35.70	36.90	34.84	40.85	32,042	36.740	-4.98%
2009-07-13	0	0.221	0.216	0.225	0.200	0.236	7,346,400	1,599,209	0.2177	37.93	37.08	38.62	34.33	40.51	42,799	37.365	6.25%
2009-07-10	0	0.208	0.205	0.213	0.182	0.238	21,713,000	4,408,615	0.2030	35.70	35.19	36.56	31.24	40.85	126,498	34.851	13.66%
2009-07-09	0	0.183	0.182	0.183	0.168	0.183	2,820,000	493,400	0.1750	31.41	31.24	31.41	28.84	31.41	16,429	30.032	9.58%
2009-07-08	0	0.167	0.167	0.170	0.162	0.167	1,120,000	186,940	0.1669	28.67	28.67	29.18	27.81	28.67	6,525	28.650	-2.91%
2009-07-07	0	0.172	0.168	0.172	0.164	0.172	4,220,000	713,520	0.1691	29.52	28.84	29.52	28.15	29.52	24,585	29.022	1.78%
2009-07-06	0	0.169	0.166	0.170	0.159	0.169	4,800,000	784,640	0.1635	29.01	28.49	29.18	27.29	29.01	27,964	28.059	6.96%
2009-07-03	0	0.158	0.158	0.163	0.153	0.162	3,760,000	589,780	0.1569	27.12	27.12	27.98	26.26	27.81	21,905	26.924	1.94%
2009-07-02	0	0.155	0.150	0.155	0.155	0.156	1,100,000	170,200	0.1547	26.61	25.75	26.61	26.61	26.78	6,408	26.559	0.65%
2009-06-30	0	0.154	0.154	0.157	0.149	0.158	1,460,000	226,640	0.1552	26.43	26.43	26.95	25.58	27.12	8,506	26.645	-2.53%
2009-06-29	0	0.158	0.157	0.160	0.152	0.158	2,173,600	339,004	0.1560	27.12	26.95	27.46	26.09	27.12	12,663	26.771	1.94%
2009-06-26	0	0.155	0.150	0.154	0.150	0.172	18,500,000	2,803,560	0.1515	26.61	25.75	26.43	25.75	29.52	107,779	26.012	-7.74%
2009-06-25	0	0.168	0.157	0.168	0.157	0.179	6,620,000	1,066,020	0.1610	28.84	26.95	28.84	26.95	30.72	38,567	27.640	-1.18%
2009-06-24	0	0.170	0.169	0.170	0.168	0.178	8,740,000	1,486,900	0.1701	29.18	29.01	29.18	28.84	30.55	50,918	29.202	-0.58%
2009-06-23	0	0.171	0.171	0.178	0.167	0.182	5,740,000	998,980	0.1740	29.35	29.35	30.55	28.67	31.24	33,441	29.873	-2.84%
2009-06-22	0	0.176	0.170	0.176	0.169	0.183	3,660,000	631,980	0.1727	30.21	29.18	30.21	29.01	31.41	21,323	29.639	-3.30%
2009-06-19	0	0.182	0.182	0.184	0.165	0.182	880,000	155,840	0.1771	31.24	31.24	31.58	28.32	31.24	5,127	30.397	1.11%
2009-06-18	0	0.180	0.180	0.182	-	-	0	0	-	30.90	30.90	31.24	-	-	0	-	0.00%
2009-06-17	0	0.180	0.178	0.182	0.180	0.180	20,000	3,600	0.1800	30.90	30.55	31.24	30.90	30.90	117	30.897	-1.10%
2009-06-16	0	0.182	0.183	0.184	0.180	0.182	240,000	43,600	0.1817	31.24	31.41	31.58	30.90	31.24	1,398	31.183	1.11%
2009-06-15	0	0.180	0.173	0.182	0.174	0.182	1,080,000	192,440	0.1782	30.90	29.70	31.24	29.87	31.24	6,292	30.585	-2.17%
2009-06-12	0	0.184	0.181	0.184	0.181	0.189	1,160,000	212,560	0.1832	31.58	31.07	31.58	31.07	32.44	6,758	31.453	-2.65%
2009-06-11	0	0.189	0.189	0.190	0.181	0.189	900,000	166,440	0.1849	32.44	32.44	32.61	31.07	32.44	5,243	31.743	0.00%
2009-06-10	0	0.189	0.188	0.189	0.175	0.189	1,160,000	212,100	0.1828	32.44	32.27	32.44	30.04	32.44	6,758	31.385	2.16%
2009-06-09	0	0.185	0.180	0.185	0.183	0.183	500,000	91,500	0.1830	31.75	30.90	31.75	31.41	31.41	2,913	31.411	0.00%
2009-06-08	0	0.185	0.188	0.189	0.151	0.185	5,700,000	983,120	0.1725	31.75	32.27	32.44	25.92	31.75	33,208	29.605	5.71%
2009-06-05	0	0.175	0.175	0.176	0.165	0.175	1,200,000	206,900	0.1724	30.04	30.04	30.21	28.32	30.04	6,991	29.595	1.16%
2009-06-04	0	0.173	0.159	0.170	0.165	0.176	2,160,000	371,360	0.1719	29.70	27.29	29.18	28.32	30.21	12,584	29.511	0.00%
2009-06-03	0	0.173	0.157	0.173	0.156	0.174	1,783,000	296,790	0.1665	29.70	26.95	29.70	26.78	29.87	10,388	28.572	4.22%
2009-06-02	0	0.166	0.166	0.167	0.148	0.170	4,645,000	734,370	0.1581	28.49	28.49	28.67	25.40	29.18	27,061	27.137	3.75%
2009-06-01	0	0.160	0.150	0.159	0.145	0.160	2,739,000	422,600	0.1543	27.46	25.75	27.29	24.89	27.46	15,957	26.483	1.27%
2009-05-29	0	0.158	0.149	0.158	0.149	0.160	2,280,000	356,440	0.1563	27.12	25.58	27.12	25.58	27.46	13,283	26.834	-0.63%
2009-05-27	0	0.159	0.149	0.160	0.148	0.160	1,580,000	245,100	0.1551	27.29	25.58	27.46	25.40	27.46	9,205	26.627	3.92%
2009-05-26	0	0.153	0.146	0.155	0.146	0.155	1,780,000	266,000	0.1494	26.26	25.06	26.61	25.06	26.61	10,370	25.651	2.00%
2009-05-25	0	0.150	0.137	0.150	0.145	0.150	220,000	32,260	0.1466	25.75	23.52	25.75	24.89	25.75	1,282	25.170	0.00%
2009-05-22	0	0.150	0.149	0.152	0.148	0.150	800,000	119,120	0.1489	25.75	25.58	26.09	25.40	25.75	4,661	25.558	1.35%
2009-05-21	0	0.148	0.140	0.148	0.147	0.153	200,000	30,060	0.1503	25.40	24.03	25.40	25.23	26.26	1,165	25.799	4.96%
2009-05-20	0	0.141	0.141	0.148	0.141	0.160	4,060,000	600,740	0.1480	24.20	24.20	25.40	24.20	27.46	23,653	25.398	-3.42%
2009-05-19	0	0.146	0.141	0.146	0.142	0.147	1,260,000	182,020	0.1445	25.06	24.20	25.06	24.37	25.23	7,341	24.796	4.29%
2009-05-18	0	0.140	0.135	0.145	0.136	0.145	560,000	78,340	0.1399	24.03	23.17	24.89	23.34	24.89	3,262	24.012	-1.41%
2009-05-15	0	0.142	0.142	0.146	0.140	0.149	1,220,000	174,940	0.1434	24.37	24.37	25.06	24.03	25.58	7,108	24.613	-1.39%
2009-05-14	0	0.144	0.144	0.145	0.131	0.143	1,260,000	172,780	0.1371	24.72	24.72	24.89	22.49	24.55	7,341	23.538	-0.69%
2009-05-13	0	0.145	0.140	0.145	0.139	0.150	763,600	110,688	0.1450	24.89	24.03	24.89	23.86	25.75	4,449	24.881	0.69%
2009-05-12	0	0.144	0.140	0.149	0.138	0.154	1,560,000	226,180	0.1450	24.72	24.03	25.58	23.69	26.43	9,088	24.887	-2.70%
2009-05-11	0	0.148	0.134	0.148	0.139	0.153	3,498,800	499,026	0.1426	25.40	23.00	25.40	23.86	26.26	20,384	24.482	9.63%
2009-05-08	0	0.135	0.133	0.137	0.130	0.142	8,100,000	1,079,440	0.1333	23.17	22.83	23.52	22.31	24.37	47,190	22.874	5.47%
2009-05-07	0	0.128	0.124	0.127	0.118	0.169	31,840,000	3,966,440	0.1246	21.97	21.28	21.80	20.25	29.01	185,496	21.383	-14.67%
2009-05-06	0	0.150	0.149	0.150	0.141	0.160	4,780,000	694,220	0.1452	25.75	25.58	25.75	24.20	27.46	27,848	24.929	-7.98%
2009-05-05	0	0.163	0.163	0.166	0.155	0.165	623,000	97,880	0.1571	27.98	27.98	28.49	26.61	28.32	3,630	26.968	-2.40%
2009-05-04	0	0.167	0.160	0.168	0.160	0.167	340,000	55,360	0.1628	28.67	27.46	28.84	27.46	28.67	1,981	27.948	0.60%
2009-04-30	0	0.166	0.157	0.165	0.165	0.170	964,000	161,720	0.1678	28.49	26.95	28.32	28.32	29.18	5,616	28.795	2.47%
2009-04-29	0	0.162	0.161	0.162	0.146	0.166	3,300,000	529,080	0.1603	27.81	27.64	27.81	25.06	28.49	19,225	27.520	-3.57%
2009-04-28	0	0.168	0.167	0.168	0.152	0.169	1,240,000	205,380	0.1656	28.84	28.67	28.84	26.09	29.01	7,224	28.430	0.60%
2009-04-27	0	0.167	0.166	0.167	0.150	0.170	2,300,000	366,580	0.1594	28.67	28.49	28.67	25.75	29.18	13,400	27.358	-1.76%
2009-04-24	0	0.170	0.153	0.170	0.164	0.170	1,320,000	218,100	0.1652	29.18	26.26	29.18	28.15	29.18	7,690	28.361	1.19%
2009-04-23	0	0.168	0.151	0.168	-	-	0	0	-	28.84	25.92	28.84	-	-	0	-	-1.18%
2009-04-22	0	0.170	0.155	0.170	0.156	0.170	220,000	36,000	0.1636	29.18	26.61	29.18	26.78	29.18	1,282	28.088	1.19%
2009-04-21	0	0.168	0.162	0.165	0.158	0.168	3,280,000	524,240	0.1598	28.84	27.81	28.32	27.12	28.84	19,109	27.434	6.33%
2009-04-20	0	0.158	0.148	0.159	0.156	0.159	980,000	153,720	0.1569	27.12	25.40	27.29	26.78	27.29	5,709	26.924	-1.25%
2009-04-17	0	0.160	0.159	0.160	0.134	0.160	3,220,000	501,980	0.1559	27.46	27.29	27.46	23.00	27.46	18,759	26.759	3.90%
2009-04-16	0	0.154	0.133	0.156	0.140	0.156	1,220,000	180,960	0.1483	26.43	22.83	26.78	24.03	26.78	7,108	25.460	-0.65%
2009-04-15	0	0.155	0.155	0.157	0.154	0.155	200,000	30,900	0.1545	26.61	26.61	26.95	26.43	26.61	1,165	26.520	3.33%
2009-04-14	0	0.150	0.134	0.150	0.146	0.150	740,000	110,180	0.1489	25.75	23.00	25.75	25.06	25.75	4,311	25.557	2.04%
2009-04-09	0	0.147	0.136	0.148	0.142	0.148	1,460,000	213,720	0.1464	25.23	23.34	25.40	24.37	25.40	8,506	25.126	1.38%
2009-04-08	0	0.145	0.135	0.149	0.145	0.155	600,000	88,000	0.1467	24.89	23.17	25.58	24.89	26.61	3,496	25.175	1.40%
2009-04-07	0	0.143	0.135	0.143	0.130	0.144	1,180,000	164,580	0.1395	24.55	23.17	24.55	22.31	24.72	6,875	23.940	0.70%
2009-04-06	0	0.142	0.131	0.142	0.140	0.143	240,000	34,200	0.1425	24.37	22.49	24.37	24.03	24.55	1,398	24.460	-0.70%
2009-04-03	0	0.143	0.144	0.149	0.140	0.143	960,000	136,120	0.1418	24.55	24.72	25.58	24.03	24.55	5,593	24.338	1.42%
2009-04-02	0	0.141	0.140	0.141	0.124	0.144	2,260,000	306,540	0.1356	24.20	24.03	24.20	21.28	24.72	13,167	23.282	5.22%
2009-04-01	0	0.134	0.123	0.134	-	-	0	0	-	23.00	21.11	23.00	-	-	0	-	0.00%
2009-03-31	0	0.134	0.123	0.138	0.109	0.130	2,680,000	323,740	0.1208	23.00	21.11	23.69	18.71	22.31	15,613	20.735	3.08%
2009-03-30	0	0.130	0.120	0.130	0.122	0.130	500,000	63,660	0.1273	22.31	20.60	22.31	20.94	22.31	2,913	21.854	0.00%
2009-03-27	0	0.130	0.122	0.130	0.123	0.130	340,000	43,060	0.1266	22.31	20.94	22.31	21.11	22.31	1,981	21.739	-0.76%
2009-03-26	0	0.131	0.123	0.131	-	-	0	0	-	22.49	21.11	22.49	-	-	0	-	-2.24%
2009-03-25	0	0.134	0.128	0.134	0.134	0.134	42,500	5,660	0.1332	23.00	21.97	23.00	23.00	23.00	248	22.859	0.00%
2009-03-24	0	0.134	0.137	0.138	0.128	0.138	4,040,000	532,300	0.1318	23.00	23.52	23.69	21.97	23.69	23,537	22.616	-3.60%
2009-03-23	0	0.139	0.127	0.139	0.131	0.142	560,000	74,560	0.1331	23.86	21.80	23.86	22.49	24.37	3,262	22.854	2.96%
2009-03-20	0	0.135	0.130	0.136	0.130	0.135	440,000	57,600	0.1309	23.17	22.31	23.34	22.31	23.17	2,563	22.470	-1.46%
2009-03-19	0	0.137	0.128	0.137	-	-	0	0	-	23.52	21.97	23.52	-	-	0	-	0.00%
2009-03-18	0	0.137	0.128	0.137	-	-	0	0	-	23.52	21.97	23.52	-	-	0	-	0.00%
2009-03-17	0	0.137	0.137	0.138	0.130	0.137	320,000	43,140	0.1348	23.52	23.52	23.69	22.31	23.52	1,864	23.140	-1.44%
2009-03-16	0	0.139	0.130	0.139	-	-	0	0	-	23.86	22.31	23.86	-	-	0	-	0.00%
2009-03-13	0	0.139	0.131	0.141	0.136	0.140	1,823,000	253,826	0.1392	23.86	22.49	24.20	23.34	24.03	10,621	23.899	-5.44%
2009-03-12	0	0.147	0.146	0.147	0.135	0.147	3,340,000	479,200	0.1435	25.23	25.06	25.23	23.17	25.23	19,458	24.627	13.08%
2009-03-11	0	0.130	0.128	0.132	0.130	0.132	1,300,000	171,040	0.1316	22.31	21.97	22.66	22.31	22.66	7,574	22.584	-5.80%
2009-03-10	0	0.138	0.138	0.140	0.132	0.141	420,000	56,760	0.1351	23.69	23.69	24.03	22.66	24.20	2,447	23.197	0.00%
2009-03-09	0	0.138	0.134	0.138	0.136	0.144	1,920,000	263,540	0.1373	23.69	23.00	23.69	23.34	24.72	11,186	23.560	-6.12%
2009-03-06	0	0.147	0.132	0.147	0.129	0.165	1,000,000	140,800	0.1408	25.23	22.66	25.23	22.14	28.32	5,826	24.168	4.26%
2009-03-05	1	-	-	-	-	-	0	0	-	24.20	-	-	-	-	0	-	0.00%
2009-03-04	1	-	-	-	-	-	0	0	-	24.20	-	-	-	-	0	-	0.00%
2009-03-03	1	-	-	-	-	-	0	0	-	24.20	-	-	-	-	0	-	0.00%
2009-03-02	0	0.141	0.123	0.141	0.130	0.141	2,120,240	294,146	0.1387	24.20	21.11	24.20	22.31	24.20	12,352	23.813	-0.70%
2009-02-27	0	0.142	0.133	0.142	0.142	0.142	40,000	5,680	0.1420	24.37	22.83	24.37	24.37	24.37	233	24.374	-2.07%
2009-02-26	0	0.145	0.135	0.145	0.134	0.145	2,440,000	348,960	0.1430	24.89	23.17	24.89	23.00	24.89	14,215	24.548	3.57%
2009-02-25	0	0.140	0.132	0.144	0.129	0.144	5,300,000	723,320	0.1365	24.03	22.66	24.72	22.14	24.72	30,877	23.426	-2.78%
2009-02-24	0	0.144	0.135	0.144	0.130	0.146	2,120,000	290,760	0.1372	24.72	23.17	24.72	22.31	25.06	12,351	23.542	-2.70%
2009-02-23	0	0.148	0.131	0.148	0.131	0.150	1,667,650	224,896	0.1349	25.40	22.49	25.40	22.49	25.75	9,716	23.148	-3.27%
2009-02-20	0	0.153	0.132	0.152	0.141	0.153	1,140,000	168,200	0.1475	26.26	22.66	26.09	24.20	26.26	6,642	25.326	2.68%
2009-02-19	0	0.149	0.141	0.149	0.149	0.150	440,000	65,660	0.1492	25.58	24.20	25.58	25.58	25.75	2,563	25.614	0.00%
2009-02-18	0	0.149	0.138	0.149	0.138	0.150	1,200,000	174,100	0.1451	25.58	23.69	25.58	23.69	25.75	6,991	24.903	-0.67%
2009-02-17	0	0.150	0.140	0.150	0.139	0.159	3,860,000	551,080	0.1428	25.75	24.03	25.75	23.86	27.29	22,488	24.506	-2.60%
2009-02-16	0	0.154	0.144	0.154	0.143	0.161	3,220,000	483,500	0.1502	26.43	24.72	26.43	24.55	27.64	18,759	25.774	6.94%
2009-02-13	0	0.144	0.144	0.163	0.143	0.160	2,800,000	423,080	0.1511	24.72	24.72	27.98	24.55	27.46	16,312	25.936	-15.29%
2009-02-12	0	0.170	0.161	0.170	0.164	0.171	2,400,000	400,740	0.1670	29.18	27.64	29.18	28.15	29.35	13,982	28.661	2.41%
2009-02-11	0	0.166	0.156	0.166	0.150	0.166	1,840,000	296,660	0.1612	28.49	26.78	28.49	25.75	28.49	10,720	27.674	0.00%
2009-02-10	0	0.166	0.165	0.167	0.160	0.172	2,630,000	436,460	0.1660	28.49	28.32	28.67	27.46	29.52	15,322	28.486	-7.78%
2009-02-09	0	0.180	0.178	0.180	0.158	0.185	9,522,500	1,642,335	0.1725	30.90	30.55	30.90	27.12	31.75	55,477	29.604	9.09%
2009-02-06	0	0.165	0.165	0.170	0.146	0.180	16,400,000	2,683,980	0.1637	28.32	28.32	29.18	25.06	30.90	95,545	28.091	1.85%
2009-02-05	0	0.162	0.162	0.165	0.121	0.162	16,340,000	2,382,600	0.1458	27.81	27.81	28.32	20.77	27.81	95,195	25.029	20.00%
2009-02-04	0	0.135	0.135	0.139	0.113	0.140	7,022,000	903,646	0.1287	23.17	23.17	23.86	19.40	24.03	40,909	22.089	8.87%
2009-02-03	0	0.124	0.121	0.125	0.110	0.150	52,142,000	6,987,800	0.1340	21.28	20.77	21.46	18.88	25.75	303,774	23.003	24.00%
2009-02-02	0	0.100	0.091	0.100	0.095	0.113	4,660,000	481,160	0.1033	17.16	15.62	17.16	16.31	19.40	27,149	17.723	-2.91%
2009-01-30	0	0.103	0.096	0.104	0.090	0.110	8,260,000	823,400	0.0997	17.68	16.48	17.85	15.45	18.88	48,122	17.111	25.61%
2009-01-29	0	0.082	0.073	0.082	0.076	0.082	3,500,000	273,560	0.0782	14.08	12.53	14.08	13.05	14.08	20,391	13.416	13.89%
2009-01-23	0	0.072	0.063	0.072	0.070	0.072	1,440,000	102,000	0.0708	12.36	10.81	12.36	12.02	12.36	8,389	12.158	2.86%
2009-01-22	0	0.070	0.070	0.072	0.064	0.070	2,660,000	182,480	0.0686	12.02	12.02	12.36	10.99	12.02	15,497	11.775	7.69%
2009-01-21	0	0.065	0.063	0.065	0.058	0.066	2,520,000	159,440	0.0633	11.16	10.81	11.16	9.956	11.33	14,681	10.860	1.56%
2009-01-20	0	0.064	0.058	0.064	0.059	0.074	15,420,000	972,200	0.0630	10.99	9.956	10.99	10.13	12.70	89,835	10.822	-8.57%
2009-01-19	0	0.070	0.065	0.070	0.066	0.073	8,940,000	606,860	0.0679	12.02	11.16	12.02	11.33	12.53	52,083	11.652	0.00%
2009-01-16	0	0.070	0.070	0.071	0.068	0.085	12,800,000	901,700	0.0704	12.02	12.02	12.19	11.67	14.59	74,571	12.092	-15.66%
2009-01-15	0	0.083	0.075	0.083	0.073	0.083	3,420,000	268,560	0.0785	14.25	12.87	14.25	12.53	14.25	19,925	13.479	1.22%
2009-01-14	0	0.082	0.082	0.085	0.076	0.100	11,000,000	900,400	0.0819	14.08	14.08	14.59	13.05	17.16	64,085	14.050	-11.83%
2009-01-13	0	0.093	0.089	0.093	0.085	0.113	17,560,000	1,610,820	0.0917	15.96	15.28	15.96	14.59	19.40	102,303	15.746	-9.71%
2009-01-12	0	0.103	0.102	0.113	0.099	0.130	9,940,000	1,030,720	0.1037	17.68	17.51	19.40	16.99	22.31	57,909	17.799	-31.33%
2009-01-09	0	0.150	0.106	0.150	0.105	0.150	3,600,000	444,860	0.1236	25.75	18.19	25.75	18.02	25.75	20,973	21.211	32.74%
2009-01-08	0	0.113	0.113	0.115	0.105	0.113	120,000	13,080	0.1090	19.40	19.40	19.74	18.02	19.40	699	18.710	-5.83%
2009-01-07	0	0.120	0.120	0.122	0.108	0.133	1,040,000	115,120	0.1107	20.60	20.60	20.94	18.54	22.83	6,059	19.000	0.00%
2009-01-06	0	0.120	0.115	0.130	0.120	0.133	260,000	33,460	0.1287	20.60	19.74	22.31	20.60	22.83	1,515	22.090	2.56%
2009-01-05	0	0.117	0.117	0.119	0.110	0.118	160,000	18,540	0.1159	20.08	20.08	20.43	18.88	20.25	932	19.890	-1.68%
2009-01-02	0	0.119	0.101	0.120	0.106	0.119	840,000	95,200	0.1133	20.43	17.34	20.60	18.19	20.43	4,894	19.453	14.42%
2008-12-31	0	0.104	0.104	0.109	0.096	0.113	6,762,720	658,725	0.0974	17.85	17.85	18.71	16.48	19.40	39,399	16.719	-0.95%
2008-12-30	0	0.105	0.105	0.110	0.092	0.105	6,100,000	620,720	0.1018	18.02	18.02	18.88	15.79	18.02	35,538	17.466	-11.76%
2008-12-29	0	0.119	0.101	0.119	-	-	80,000	9,440	0.1180	20.43	17.34	20.43	-	-	466	20.254	-1.65%
2008-12-24	0	0.121	0.098	0.123	0.095	0.121	2,940,000	329,420	0.1120	20.77	16.82	21.11	16.31	20.77	17,128	19.233	8.04%
2008-12-23	0	0.112	0.090	0.112	0.088	0.112	3,020,000	301,360	0.0998	19.22	15.45	19.22	15.10	19.22	17,594	17.128	13.13%
2008-12-22	0	0.099	0.085	0.099	0.104	0.104	60,000	6,240	0.1040	16.99	14.59	16.99	17.85	17.85	350	17.851	3.12%
2008-12-19	0	0.096	0.096	0.101	0.096	0.108	1,440,000	147,120	0.1022	16.48	16.48	17.34	16.48	18.54	8,389	17.537	-11.93%
2008-12-18	0	0.109	0.091	0.108	0.095	0.110	1,940,000	190,920	0.0984	18.71	15.62	18.54	16.31	18.88	11,302	16.892	-5.22%
2008-12-17	0	0.115	0.089	0.115	0.090	0.115	2,002,400	203,465	0.1016	19.74	15.28	19.74	15.45	19.74	11,666	17.441	15.00%
2008-12-16	0	0.100	0.094	0.100	0.083	0.100	1,820,000	171,240	0.0941	17.16	16.13	17.16	14.25	17.16	10,603	16.150	6.38%
2008-12-15	0	0.094	0.081	0.094	0.080	0.105	3,100,000	259,280	0.0836	16.13	13.90	16.13	13.73	18.02	18,060	14.356	0.00%
2008-12-12	0	0.094	0.076	0.094	0.074	0.094	2,400,000	202,120	0.0842	16.13	13.05	16.13	12.70	16.13	13,982	14.456	8.05%
2008-12-11	0	0.087	0.075	0.087	0.072	0.087	580,000	47,160	0.0813	14.93	12.87	14.93	12.36	14.93	3,379	13.957	6.10%
2008-12-10	0	0.082	0.075	0.082	0.070	0.096	2,060,000	156,520	0.0760	14.08	12.87	14.08	12.02	16.48	12,001	13.042	-5.75%
2008-12-09	0	0.087	0.087	0.088	0.071	0.074	820,000	59,800	0.0729	14.93	14.93	15.10	12.19	12.70	4,777	12.518	20.83%
2008-12-08	0	0.072	0.071	0.079	0.072	0.079	1,784,000	133,060	0.0746	12.36	12.19	13.56	12.36	13.56	10,393	12.802	-4.00%
2008-12-05	0	0.075	0.075	0.080	0.072	0.077	720,000	53,860	0.0748	12.87	12.87	13.73	12.36	13.22	4,195	12.840	-16.67%
2008-12-04	0	0.090	0.076	0.092	-	-	0	0	-	15.45	13.05	15.79	-	-	0	-	0.00%
2008-12-03	0	0.090	0.075	0.090	0.095	0.095	20,000	1,900	0.0950	15.45	12.87	15.45	16.31	16.31	117	16.307	2.27%
2008-12-02	0	0.088	0.080	0.088	0.088	0.090	840,000	75,520	0.0899	15.10	13.73	15.10	15.10	15.45	4,894	15.432	12.82%
2008-12-01	0	0.078	0.069	0.078	0.078	0.078	1,200,000	93,600	0.0780	13.39	11.84	13.39	13.39	13.39	6,991	13.389	-1.27%
2008-11-28	0	0.079	0.064	0.079	0.079	0.079	40,000	3,160	0.0790	13.56	10.99	13.56	13.56	13.56	233	13.560	0.00%
2008-11-27	0	0.079	0.062	0.079	0.079	0.079	60,000	4,740	0.0790	13.56	10.64	13.56	13.56	13.56	350	13.560	21.54%
2008-11-26	0	0.065	0.065	0.070	0.062	0.070	5,300,000	347,300	0.0655	11.16	11.16	12.02	10.64	12.02	30,877	11.248	-7.14%
2008-11-25	0	0.070	0.063	0.071	-	-	0	0	-	12.02	10.81	12.19	-	-	0	-	0.00%
2008-11-24	0	0.070	0.064	0.070	0.064	0.070	1,840,000	118,820	0.0646	12.02	10.99	12.02	10.99	12.02	10,720	11.084	-7.89%
2008-11-21	0	0.076	0.076	0.092	0.076	0.100	120,000	9,600	0.0800	13.05	13.05	15.79	13.05	17.16	699	13.732	-18.28%
2008-11-20	0	0.093	0.073	0.093	0.093	0.093	40,000	3,720	0.0930	15.96	12.53	15.96	15.96	15.96	233	15.963	4.49%
2008-11-19	0	0.089	0.078	0.089	0.087	0.110	620,000	55,400	0.0894	15.28	13.39	15.28	14.93	18.88	3,612	15.338	-5.32%
2008-11-18	0	0.094	0.075	0.094	0.080	0.099	420,000	38,240	0.0910	16.13	12.87	16.13	13.73	16.99	2,447	15.628	-6.00%
2008-11-17	0	0.100	0.080	0.100	0.080	0.100	480,000	43,400	0.0904	17.16	13.73	17.16	13.73	17.16	2,796	15.520	13.64%
2008-11-14	0	0.088	0.081	0.088	0.088	0.120	220,000	20,640	0.0938	15.10	13.90	15.10	15.10	20.60	1,282	16.104	7.32%
2008-11-13	0	0.082	0.067	0.084	-	-	0	0	-	14.08	11.50	14.42	-	-	0	-	0.00%
2008-11-12	0	0.082	0.086	0.087	0.075	0.075	80,000	6,000	0.0750	14.08	14.76	14.93	12.87	12.87	466	12.874	-7.87%
2008-11-11	0	0.089	0.076	0.090	-	-	0	0	-	15.28	13.05	15.45	-	-	0	-	0.00%
2008-11-10	0	0.089	0.078	0.089	0.089	0.089	80,000	7,120	0.0890	15.28	13.39	15.28	15.28	15.28	466	15.277	-1.11%
2008-11-07	0	0.090	0.071	0.090	0.089	0.090	1,260,000	112,160	0.0890	15.45	12.19	15.45	15.28	15.45	7,341	15.279	5.88%
2008-11-06	0	0.085	0.074	0.085	0.090	0.090	400,000	36,000	0.0900	14.59	12.70	14.59	15.45	15.45	2,330	15.448	-15.00%
2008-11-05	0	0.100	0.074	0.100	0.100	0.100	60,000	6,000	0.1000	17.16	12.70	17.16	17.16	17.16	350	17.165	0.00%
2008-11-04	0	0.100	0.071	0.100	0.100	0.100	20,000	2,000	0.1000	17.16	12.19	17.16	17.16	17.16	117	17.165	13.64%
2008-11-03	0	0.088	0.068	0.088	0.068	0.088	1,380,000	99,880	0.0724	15.10	11.67	15.10	11.67	15.10	8,040	12.423	10.00%
2008-10-31	0	0.080	0.070	0.090	-	-	0	0	-	13.73	12.02	15.45	-	-	0	-	0.00%
2008-10-30	0	0.080	0.085	0.090	-	-	568	28	0.0493	13.73	14.59	15.45	-	-	3	8.4615	0.00%
2008-10-29	0	0.080	0.066	0.085	-	-	100,000	8,000	0.0800	13.73	11.33	14.59	-	-	583	13.732	0.00%
2008-10-28	0	0.080	0.067	0.080	0.080	0.080	200,000	16,000	0.0800	13.73	11.50	13.73	13.73	13.73	1,165	13.732	0.00%
2008-10-27	0	0.080	0.040	0.080	-	-	1,260,000	113,400	0.0900	13.73	6.866	13.73	-	-	7,341	15.448	-5.88%
2008-10-24	0	0.085	0.070	0.085	0.065	0.085	380,000	26,800	0.0705	14.59	12.02	14.59	11.16	14.59	2,214	12.106	-15.00%
2008-10-23	0	0.100	0.080	0.100	-	-	0	0	-	17.16	13.73	17.16	-	-	0	-	0.00%
2008-10-22	0	0.100	0.080	0.100	-	-	0	0	-	17.16	13.73	17.16	-	-	0	-	0.00%
2008-10-21	0	0.100	0.092	0.105	-	-	0	0	-	17.16	15.79	18.02	-	-	0	-	0.00%
2008-10-20	0	0.100	0.081	0.100	-	-	5,000	300	0.0600	17.16	13.90	17.16	-	-	29	10.299	0.00%
2008-10-17	0	0.100	0.110	0.115	0.100	0.110	220,000	23,360	0.1062	17.16	18.88	19.74	17.16	18.88	1,282	18.226	-13.04%
2008-10-16	0	0.115	0.100	0.115	0.100	0.115	610,000	63,040	0.1033	19.74	17.16	19.74	17.16	19.74	3,554	17.739	-4.17%
2008-10-15	0	0.120	0.100	0.120	0.120	0.120	82,000	9,760	0.1190	20.60	17.16	20.60	20.60	20.60	478	20.430	20.00%
2008-10-14	0	0.100	0.100	0.116	0.100	0.100	148,000	14,640	0.0989	17.16	17.16	19.91	17.16	17.16	862	16.979	-16.67%
2008-10-13	0	0.120	0.108	0.120	0.110	0.170	920,000	135,900	0.1477	20.60	18.54	20.60	18.88	29.18	5,360	25.355	9.09%
2008-10-10	0	0.110	0.078	0.110	0.098	0.120	400,000	43,600	0.1090	18.88	13.39	18.88	16.82	20.60	2,330	18.710	-8.33%
2008-10-09	0	0.120	0.111	0.120	0.120	0.130	280,000	35,600	0.1271	20.60	19.05	20.60	20.60	22.31	1,631	21.824	-7.69%
2008-10-08	0	0.130	0.080	0.130	0.134	0.134	760,000	104,720	0.1378	22.31	13.73	22.31	23.00	23.00	4,428	23.651	-5.11%
2008-10-06	0	0.137	0.132	0.137	0.137	0.168	484,020	66,662	0.1377	23.52	22.66	23.52	23.52	28.84	2,820	23.640	-9.27%
2008-10-03	0	0.151	0.143	0.151	0.149	0.151	3,400,000	512,540	0.1507	25.92	24.55	25.92	25.58	25.92	19,808	25.875	0.67%
2008-10-02	0	0.150	0.145	0.152	0.130	0.158	3,598,000	526,290	0.1463	25.75	24.89	26.09	22.31	27.12	20,962	25.107	4.90%
2008-09-30	0	0.143	0.142	0.150	0.120	0.152	4,900,000	673,580	0.1375	24.55	24.37	25.75	20.60	26.09	28,547	23.596	14.40%
2008-09-29	0	0.125	0.123	0.142	0.122	0.200	6,380,000	967,960	0.1517	21.46	21.11	24.37	20.94	34.33	37,169	26.042	2.46%
2008-09-26	0	0.122	0.104	0.122	0.124	0.125	120,000	14,900	0.1242	20.94	17.85	20.94	21.28	21.46	699	21.313	-1.61%
2008-09-25	0	0.124	0.105	0.124	0.109	0.130	1,721,000	195,458	0.1136	21.28	18.02	21.28	18.71	22.31	10,026	19.494	5.98%
2008-09-24	0	0.117	0.104	0.120	0.100	0.150	2,660,000	333,080	0.1252	20.08	17.85	20.60	17.16	25.75	15,497	21.493	-12.03%
2008-09-23	0	0.133	0.128	0.133	0.082	0.148	9,062,207	1,139,709	0.1258	22.83	21.97	22.83	14.08	25.40	52,795	21.587	60.24%
2008-09-22	0	0.083	0.083	0.092	0.060	0.097	2,820,000	235,680	0.0836	14.25	14.25	15.79	10.30	16.65	16,429	14.345	27.69%
2008-09-19	0	0.065	0.059	0.067	0.052	0.065	1,760,000	105,080	0.0597	11.16	10.13	11.50	8.926	11.16	10,254	10.248	25.00%
2008-09-18	0	0.052	0.041	0.059	-	-	0	0	-	8.926	7.038	10.13	-	-	0	-	0.00%
2008-09-17	0	0.052	0.046	0.059	-	-	0	0	-	8.926	7.896	10.13	-	-	0	-	0.00%
2008-09-16	1	-	-	-	-	-	0	0	-	8.926	-	-	-	-	0	-	0.00%
2008-09-12	1	-	-	-	-	-	0	0	-	8.926	-	-	-	-	0	-	0.00%
2008-09-11	0	0.052	0.052	0.059	0.050	0.056	800,000	41,900	0.0524	8.926	8.926	10.13	8.582	9.612	4,661	8.9900	-13.33%
2008-09-10	0	0.060	0.053	0.060	-	-	0	0	-	10.30	9.097	10.30	-	-	0	-	-4.76%
2008-09-09	0	0.063	0.055	0.063	0.065	0.065	20,000	1,300	0.0650	10.81	9.441	10.81	11.16	11.16	117	11.157	5.00%
2008-09-08	0	0.060	0.051	0.063	-	-	0	0	-	10.30	8.754	10.81	-	-	0	-	0.00%
2008-09-05	0	0.060	0.060	0.068	0.060	0.060	140,000	8,400	0.0600	10.30	10.30	11.67	10.30	10.30	816	10.299	0.00%
2008-09-04	0	0.060	0.060	0.064	0.060	0.060	100,000	6,000	0.0600	10.30	10.30	10.99	10.30	10.30	583	10.299	-7.69%
2008-09-03	0	0.065	0.061	0.065	-	-	0	0	-	11.16	10.47	11.16	-	-	0	-	-2.99%
2008-09-02	0	0.067	0.060	0.075	-	-	0	0	-	11.50	10.30	12.87	-	-	0	-	0.00%
2008-09-01	0	0.067	0.060	0.076	-	-	0	0	-	11.50	10.30	13.05	-	-	0	-	0.00%
2008-08-29	0	0.067	0.060	0.068	0.065	0.067	540,000	35,660	0.0660	11.50	10.30	11.67	11.16	11.50	3,146	11.335	13.56%
2008-08-28	0	0.059	0.052	0.059	-	-	0	0	-	10.13	8.926	10.13	-	-	0	-	0.00%
2008-08-27	0	0.059	0.051	0.059	-	-	0	0	-	10.13	8.754	10.13	-	-	0	-	0.00%
2008-08-26	0	0.059	0.045	0.067	-	-	0	0	-	10.13	7.724	11.50	-	-	0	-	0.00%
2008-08-25	0	0.059	0.048	0.060	-	-	0	0	-	10.13	8.239	10.30	-	-	0	-	0.00%
2008-08-21	0	0.059	0.053	0.059	0.059	0.059	100,000	5,580	0.0558	10.13	9.097	10.13	10.13	10.13	583	9.5779	11.32%
2008-08-20	0	0.053	0.053	0.059	0.053	0.053	100,000	5,300	0.0530	9.097	9.097	10.13	9.097	9.097	583	9.0973	-3.64%
2008-08-19	0	0.055	0.052	0.059	0.055	0.055	40,000	2,200	0.0550	9.441	8.926	10.13	9.441	9.441	233	9.4406	-11.29%
2008-08-18	0	0.062	0.055	0.062	0.062	0.062	120,000	7,440	0.0620	10.64	9.441	10.64	10.64	10.64	699	10.642	10.71%
2008-08-15	0	0.056	0.051	0.064	0.056	0.057	1,060,000	60,000	0.0566	9.612	8.754	10.99	9.612	9.784	6,175	9.7159	14.29%
2008-08-14	0	0.049	0.049	0.054	0.049	0.053	1,060,000	52,360	0.0494	8.411	8.411	9.269	8.411	9.097	6,175	8.4787	-5.77%
2008-08-13	0	0.052	0.050	0.052	0.050	0.055	1,240,000	64,740	0.0522	8.926	8.582	8.926	8.582	9.441	7,224	8.9617	-10.34%
2008-08-12	0	0.058	0.053	0.060	0.058	0.064	1,120,000	66,500	0.0594	9.956	9.097	10.30	9.956	10.99	6,525	10.192	-10.77%
2008-08-11	0	0.065	0.061	0.067	0.061	0.070	1,880,000	119,540	0.0636	11.16	10.47	11.50	10.47	12.02	10,953	10.914	-12.16%
2008-08-08	0	0.074	0.072	0.079	0.074	0.080	1,200,000	94,300	0.0786	12.70	12.36	13.56	12.70	13.73	6,991	13.489	-7.50%
2008-08-07	0	0.080	0.077	0.085	0.080	0.090	3,920,000	332,460	0.0848	13.73	13.22	14.59	13.73	15.45	22,837	14.558	-11.11%
2008-08-05	0	0.090	0.090	0.091	0.085	0.098	460,000	42,240	0.0918	15.45	15.45	15.62	14.59	16.82	2,680	15.762	-8.16%
2008-08-04	0	0.098	0.095	0.098	0.098	0.100	860,000	85,800	0.0998	16.82	16.31	16.82	16.82	17.16	5,010	17.125	-6.67%
2008-08-01	0	0.105	0.103	0.111	-	-	0	0	-	18.02	17.68	19.05	-	-	0	-	0.00%
2008-07-31	0	0.105	0.102	0.111	-	-	6,000	540	0.0900	18.02	17.51	19.05	-	-	35	15.448	0.00%
2008-07-30	0	0.105	0.104	0.112	-	-	0	0	-	18.02	17.85	19.22	-	-	0	-	0.00%
2008-07-29	0	0.105	0.101	0.116	-	-	0	0	-	18.02	17.34	19.91	-	-	0	-	0.00%
2008-07-28	0	0.105	0.105	0.117	0.103	0.109	120,000	12,960	0.1080	18.02	18.02	20.08	17.68	18.71	699	18.538	-3.67%
2008-07-25	0	0.109	0.105	0.116	0.105	0.109	180,000	19,300	0.1072	18.71	18.02	19.91	18.02	18.71	1,049	18.404	6.86%
2008-07-24	0	0.102	0.106	0.109	0.102	0.103	320,000	32,740	0.1023	17.51	18.19	18.71	17.51	17.68	1,864	17.562	-8.11%
2008-07-23	0	0.111	0.111	0.115	0.111	0.116	520,000	58,200	0.1119	19.05	19.05	19.74	19.05	19.91	3,029	19.211	0.00%
2008-07-22	0	0.111	0.110	0.116	0.110	0.110	160,000	17,600	0.1100	19.05	18.88	19.91	18.88	18.88	932	18.881	0.91%
2008-07-21	0	0.110	0.110	0.116	0.100	0.124	950,000	102,910	0.1083	18.88	18.88	19.91	17.16	21.28	5,535	18.594	-11.29%
2008-07-18	0	0.124	0.116	0.124	0.124	0.125	850,000	105,940	0.1246	21.28	19.91	21.28	21.28	21.46	4,952	21.393	-0.80%
2008-07-17	0	0.125	0.104	0.130	0.100	0.125	1,880,400	200,700	0.1067	21.46	17.85	22.31	17.16	21.46	10,955	18.320	19.05%
2008-07-16	0	0.105	0.101	0.119	0.105	0.106	440,000	46,260	0.1051	18.02	17.34	20.43	18.02	18.19	2,563	18.046	-5.41%
2008-07-15	0	0.111	0.110	0.128	0.111	0.111	140,000	15,540	0.1110	19.05	18.88	21.97	19.05	19.05	816	19.053	-7.50%
2008-07-14	0	0.120	0.111	0.130	-	-	0	0	-	20.60	19.05	22.31	-	-	0	-	0.00%
2008-07-11	0	0.120	0.120	0.134	0.120	0.135	280,000	34,680	0.1239	20.60	20.60	23.00	20.60	23.17	1,631	21.260	0.00%
2008-07-10	0	0.120	0.120	0.130	0.120	0.120	300,000	36,000	0.1200	20.60	20.60	22.31	20.60	20.60	1,748	20.598	0.00%
2008-07-09	0	0.120	0.107	0.131	0.120	0.120	100,000	12,000	0.1200	20.60	18.37	22.49	20.60	20.60	583	20.598	0.00%
2008-07-08	0	0.120	0.111	0.120	0.120	0.120	160,000	19,200	0.1200	20.60	19.05	20.60	20.60	20.60	932	20.598	-4.00%
2008-07-07	0	0.125	0.125	0.132	0.114	0.125	720,000	87,160	0.1211	21.46	21.46	22.66	19.57	21.46	4,195	20.779	11.61%
2008-07-04	0	0.112	0.104	0.114	0.111	0.115	200,000	22,400	0.1120	19.22	17.85	19.57	19.05	19.74	1,165	19.225	-1.75%
2008-07-03	0	0.114	0.110	0.114	0.101	0.120	1,540,000	174,380	0.1132	19.57	18.88	19.57	17.34	20.60	8,972	19.436	-11.63%
2008-07-02	0	0.129	0.118	0.129	0.100	0.130	1,900,000	230,980	0.1216	22.14	20.25	22.14	17.16	22.31	11,069	20.867	-0.77%
2008-06-30	0	0.130	0.127	0.131	0.130	0.136	460,000	60,480	0.1315	22.31	21.80	22.49	22.31	23.34	2,680	22.568	-7.14%
2008-06-27	0	0.140	0.135	0.140	0.140	0.140	20,000	2,800	0.1400	24.03	23.17	24.03	24.03	24.03	117	24.031	0.00%
2008-06-26	0	0.140	0.140	0.149	0.140	0.145	540,000	77,100	0.1428	24.03	24.03	25.58	24.03	24.89	3,146	24.507	-0.71%
2008-06-25	0	0.141	0.141	0.149	0.141	0.141	200,000	28,200	0.1410	24.20	24.20	25.58	24.20	24.20	1,165	24.202	0.71%
2008-06-24	0	0.140	0.140	0.148	0.140	0.146	222,000	32,176	0.1449	24.03	24.03	25.40	24.03	25.06	1,293	24.878	-9.68%
2008-06-23	0	0.155	0.145	0.155	0.145	0.155	1,065,000	156,980	0.1474	26.61	24.89	26.61	24.89	26.61	6,205	25.301	5.44%
2008-06-20	0	0.147	0.145	0.150	0.140	0.148	640,000	92,600	0.1447	25.23	24.89	25.75	24.03	25.40	3,729	24.835	-0.68%
2008-06-19	0	0.148	0.142	0.148	0.147	0.149	321,400	47,636	0.1482	25.40	24.37	25.40	25.23	25.58	1,872	25.441	-1.33%
2008-06-18	0	0.150	0.150	0.156	0.145	0.150	1,600,000	237,540	0.1485	25.75	25.75	26.78	24.89	25.75	9,321	25.483	1.35%
2008-06-17	0	0.148	0.146	0.154	0.145	0.154	526,000	77,940	0.1482	25.40	25.06	26.43	24.89	26.43	3,064	25.434	2.07%
2008-06-16	0	0.145	0.139	0.151	0.145	0.163	1,196,000	178,310	0.1491	24.89	23.86	25.92	24.89	27.98	6,968	25.591	-5.84%
2008-06-13	0	0.154	0.154	0.155	0.154	0.158	1,501,000	233,426	0.1555	26.43	26.43	26.61	26.43	27.12	8,745	26.694	-6.10%
2008-06-12	0	0.164	0.156	0.164	0.154	0.164	2,653,000	419,010	0.1579	28.15	26.78	28.15	26.43	28.15	15,456	27.110	-2.96%
2008-06-11	0	0.169	0.169	0.170	0.161	0.170	1,924,200	320,763	0.1667	29.01	29.01	29.18	27.64	29.18	11,210	28.614	-0.59%
2008-06-10	0	0.170	0.173	0.177	0.170	0.177	1,600,000	274,540	0.1716	29.18	29.70	30.38	29.18	30.38	9,321	29.453	-7.61%
2008-06-06	0	0.184	0.178	0.184	0.180	0.189	1,480,000	270,060	0.1825	31.58	30.55	31.58	30.90	32.44	8,622	31.321	3.95%
2008-06-05	0	0.177	0.176	0.178	0.174	0.177	892,817	155,907	0.1746	30.38	30.21	30.55	29.87	30.38	5,201	29.974	1.14%
2008-06-04	0	0.175	0.180	0.183	0.175	0.185	2,395,000	425,350	0.1776	30.04	30.90	31.41	30.04	31.75	13,953	30.484	-2.78%
2008-06-03	0	0.180	0.178	0.180	0.176	0.180	2,200,000	392,800	0.1785	30.90	30.55	30.90	30.21	30.90	12,817	30.647	0.00%
2008-06-02	0	0.180	0.178	0.180	0.177	0.195	4,260,000	775,480	0.1820	30.90	30.55	30.90	30.38	33.47	24,818	31.246	-3.23%
2008-05-30	0	0.186	0.186	0.189	0.182	0.188	2,380,000	442,480	0.1859	31.93	31.93	32.44	31.24	32.27	13,866	31.912	2.20%
2008-05-29	0	0.182	0.182	0.188	0.182	0.197	3,780,000	704,760	0.1864	31.24	31.24	32.27	31.24	33.81	22,022	32.003	-7.61%
2008-05-28	0	0.197	0.197	0.198	0.176	0.197	9,363,127	1,786,048	0.1908	33.81	33.81	33.99	30.21	33.81	54,549	32.742	6.49%
2008-05-27	0	0.185	0.184	0.185	0.176	0.209	7,860,000	1,446,100	0.1840	31.75	31.58	31.75	30.21	35.87	45,792	31.580	-11.06%
2008-05-26	0	0.208	0.201	0.207	0.168	0.218	26,580,000	5,272,440	0.1984	35.70	34.50	35.53	28.84	37.42	154,852	34.048	26.83%
2008-05-23	0	0.164	0.165	0.167	0.150	0.178	15,337,000	2,560,820	0.1670	28.15	28.32	28.67	25.75	30.55	89,352	28.660	10.81%
2008-05-22	0	0.148	0.147	0.148	0.146	0.160	9,100,000	1,371,598	0.1507	25.40	25.23	25.40	25.06	27.46	53,016	25.872	-13.45%
2008-05-21	0	0.171	0.171	0.172	0.164	0.176	3,620,000	600,600	0.1659	29.35	29.35	29.52	28.15	30.21	21,090	28.478	3.01%
2008-05-20	0	0.166	0.166	0.171	0.166	0.185	4,140,000	715,980	0.1729	28.49	28.49	29.35	28.49	31.75	24,119	29.685	-8.29%
2008-05-19	0	0.181	0.178	0.181	0.173	0.195	5,060,000	913,160	0.1805	31.07	30.55	31.07	29.70	33.47	29,479	30.977	-6.70%
2008-05-16	0	0.194	0.192	0.199	0.194	0.205	1,380,000	271,160	0.1965	33.30	32.96	34.16	33.30	35.19	8,040	33.727	-3.48%
2008-05-15	0	0.201	0.200	0.202	0.198	0.210	4,200,000	862,480	0.2054	34.50	34.33	34.67	33.99	36.05	24,469	35.248	-1.95%
2008-05-14	0	0.205	0.204	0.205	0.175	0.260	28,810,000	5,663,720	0.1966	35.19	35.02	35.19	30.04	44.63	167,844	33.744	-18.00%
2008-05-13	1	-	-	-	-	-	0	0	-	42.91	-	-	-	-	0	-	0.00%
2008-05-09	1	-	-	-	-	-	0	0	-	42.91	-	-	-	-	0	-	0.00%
2008-05-08	1	-	-	-	-	-	0	0	-	42.91	-	-	-	-	0	-	0.00%
2008-05-07	1	-	-	-	-	-	0	0	-	42.91	-	-	-	-	0	-	0.00%
2008-05-06	1	-	-	-	-	-	0	0	-	42.91	-	-	-	-	0	-	0.00%
2008-05-05	0	0.250	0.245	0.265	0.250	0.250	100,000	25,000	0.2500	42.91	42.05	45.49	42.91	42.91	583	42.912	0.00%
2008-05-02	0	0.250	0.243	0.265	-	-	0	0	-	42.91	41.71	45.49	-	-	0	-	0.00%
2008-04-30	0	0.250	0.237	0.260	0.250	0.250	260,000	65,000	0.2500	42.91	40.68	44.63	42.91	42.91	1,515	42.912	0.00%
2008-04-29	0	0.250	0.255	0.260	0.250	0.250	101,400	25,322	0.2497	42.91	43.77	44.63	42.91	42.91	591	42.864	-1.96%
2008-04-28	0	0.255	0.241	0.260	0.241	0.250	562,400	136,956	0.2435	43.77	41.37	44.63	41.37	42.91	3,276	41.800	2.00%
2008-04-25	0	0.250	0.250	0.280	0.250	0.255	202,200	50,762	0.2510	42.91	42.91	48.06	42.91	43.77	1,178	43.092	0.00%
2008-04-24	0	0.250	0.246	0.265	0.250	0.250	601,000	150,230	0.2500	42.91	42.23	45.49	42.91	42.91	3,501	42.906	-7.41%
2008-04-23	0	0.270	0.265	0.275	0.270	0.280	160,000	43,400	0.2713	46.34	45.49	47.20	46.34	48.06	932	46.559	-1.82%
2008-04-22	0	0.275	0.260	0.275	0.270	0.275	80,000	21,700	0.2713	47.20	44.63	47.20	46.34	47.20	466	46.559	-1.79%
2008-04-21	0	0.280	0.265	0.280	0.280	0.285	580,000	163,900	0.2826	48.06	45.49	48.06	48.06	48.92	3,379	48.505	1.82%
2008-04-18	0	0.275	0.265	0.275	0.275	0.275	20,000	5,500	0.2750	47.20	45.49	47.20	47.20	47.20	117	47.203	0.00%
2008-04-17	0	0.275	0.260	0.290	-	-	40,000	11,000	0.2750	47.20	44.63	49.78	-	-	233	47.203	0.00%
2008-04-16	0	0.275	0.245	0.290	0.275	0.275	200,000	55,000	0.2750	47.20	42.05	49.78	47.20	47.20	1,165	47.203	1.85%
2008-04-15	0	0.270	0.255	0.275	0.270	0.270	840,000	227,000	0.2702	46.34	43.77	47.20	46.34	46.34	4,894	46.386	0.00%
2008-04-14	0	0.270	0.260	0.270	0.260	0.275	860,000	229,800	0.2672	46.34	44.63	46.34	44.63	47.20	5,010	45.866	-5.26%
2008-04-11	0	0.285	0.275	0.300	0.255	0.285	820,000	218,600	0.2666	48.92	47.20	51.49	43.77	48.92	4,777	45.759	-1.72%
2008-04-10	0	0.290	0.290	0.300	0.285	0.290	100,000	28,700	0.2870	49.78	49.78	51.49	48.92	49.78	583	49.263	1.75%
2008-04-09	0	0.285	0.285	0.295	0.280	0.285	140,000	39,500	0.2821	48.92	48.92	50.64	48.06	48.92	816	48.429	0.00%
2008-04-08	0	0.285	0.280	0.290	0.285	0.285	500,000	142,500	0.2850	48.92	48.06	49.78	48.92	48.92	2,913	48.920	-1.72%
2008-04-07	0	0.290	0.280	0.310	-	-	0	0	-	49.78	48.06	53.21	-	-	0	-	0.00%
2008-04-03	0	0.290	0.290	0.300	0.275	0.285	300,000	84,300	0.2810	49.78	49.78	51.49	47.20	48.92	1,748	48.233	3.57%
2008-04-02	0	0.280	0.280	0.300	0.280	0.280	100,000	28,000	0.2800	48.06	48.06	51.49	48.06	48.06	583	48.061	-1.75%
2008-04-01	0	0.285	0.285	0.300	0.285	0.295	1,180,000	344,300	0.2918	48.92	48.92	51.49	48.92	50.64	6,875	50.083	-1.72%
2008-03-31	0	0.290	0.285	0.310	0.280	0.290	142,000	40,730	0.2868	49.78	48.92	53.21	48.06	49.78	827	49.234	0.00%
2008-03-28	0	0.290	0.285	0.320	0.290	0.290	500,000	145,000	0.2900	49.78	48.92	54.93	49.78	49.78	2,913	49.778	1.75%
2008-03-27	0	0.285	0.285	0.325	0.280	0.280	120,000	33,600	0.2800	48.92	48.92	55.79	48.06	48.06	699	48.061	-1.72%
2008-03-26	0	0.290	0.285	0.310	-	-	0	0	-	49.78	48.92	53.21	-	-	0	-	0.00%
2008-03-25	0	0.290	0.290	0.300	0.290	0.290	800,000	232,000	0.2900	49.78	49.78	51.49	49.78	49.78	4,661	49.778	0.00%
2008-03-20	0	0.290	0.280	0.310	0.280	0.290	360,000	102,200	0.2839	49.78	48.06	53.21	48.06	49.78	2,097	48.729	1.75%
2008-03-19	0	0.285	0.285	0.300	0.280	0.290	660,000	187,700	0.2844	48.92	48.92	51.49	48.06	49.78	3,845	48.816	0.00%
2008-03-18	0	0.285	0.285	0.310	0.280	0.300	380,000	108,400	0.2853	48.92	48.92	53.21	48.06	51.49	2,214	48.965	-1.72%
2008-03-17	0	0.290	0.285	0.330	0.290	0.310	300,000	91,000	0.3033	49.78	48.92	56.64	49.78	53.21	1,748	52.066	-9.38%
2008-03-14	0	0.320	0.275	0.320	0.320	0.320	140,000	44,800	0.3200	54.93	47.20	54.93	54.93	54.93	816	54.927	0.00%
2008-03-13	0	0.320	0.280	0.330	-	-	0	0	-	54.93	48.06	56.64	-	-	0	-	0.00%
2008-03-12	0	0.320	0.300	0.330	0.310	0.320	480,000	153,000	0.3188	54.93	51.49	56.64	53.21	54.93	2,796	54.713	0.00%
2008-03-11	0	0.320	0.290	0.320	-	-	0	0	-	54.93	49.78	54.93	-	-	0	-	0.00%
2008-03-10	0	0.320	0.280	0.320	0.320	0.345	140,000	47,300	0.3379	54.93	48.06	54.93	54.93	59.22	816	57.992	10.34%
2008-03-07	0	0.290	0.290	0.350	0.290	0.290	280,000	81,200	0.2900	49.78	49.78	60.08	49.78	49.78	1,631	49.778	0.00%
2008-03-06	0	0.290	0.290	0.340	0.290	0.290	20,000	5,800	0.2900	49.78	49.78	58.36	49.78	49.78	117	49.778	-1.69%
2008-03-05	0	0.295	0.290	0.310	0.270	0.295	893,800	255,536	0.2859	50.64	49.78	53.21	46.34	50.64	5,207	49.074	-7.81%
2008-03-04	0	0.320	0.320	0.360	0.310	0.330	240,000	77,500	0.3229	54.93	54.93	61.79	53.21	56.64	1,398	55.428	0.00%
2008-03-03	0	0.320	0.320	0.350	0.320	0.360	363,600	119,480	0.3286	54.93	54.93	60.08	54.93	61.79	2,118	56.404	-11.11%
2008-02-29	0	0.360	0.325	0.360	0.350	0.370	1,080,000	387,600	0.3589	61.79	55.79	61.79	60.08	63.51	6,292	61.602	12.50%
2008-02-28	0	0.320	0.310	0.350	0.320	0.350	1,180,000	405,200	0.3434	54.93	53.21	60.08	54.93	60.08	6,875	58.942	0.00%
2008-02-27	0	0.320	0.315	0.345	0.310	0.320	480,000	151,900	0.3165	54.93	54.07	59.22	53.21	54.93	2,796	54.319	0.00%
2008-02-26	0	0.320	0.320	0.345	0.300	0.345	240,000	80,400	0.3350	54.93	54.93	59.22	51.49	59.22	1,398	57.502	6.67%
2008-02-25	0	0.300	0.300	0.340	0.300	0.345	40,000	12,900	0.3225	51.49	51.49	58.36	51.49	59.22	233	55.356	3.45%
2008-02-22	0	0.290	0.285	0.350	0.290	0.300	700,000	205,000	0.2929	49.78	48.92	60.08	49.78	51.49	4,078	50.268	-6.45%
2008-02-21	0	0.310	0.310	0.340	-	-	0	0	-	53.21	53.21	58.36	-	-	0	-	3.33%
2008-02-20	0	0.300	0.300	0.340	-	-	0	0	-	51.49	51.49	58.36	-	-	0	-	0.00%
2008-02-19	0	0.300	0.290	0.340	0.300	0.300	160,000	48,000	0.3000	51.49	49.78	58.36	51.49	51.49	932	51.494	0.00%
2008-02-18	0	0.300	0.300	0.345	0.290	0.380	240,000	79,400	0.3308	51.49	51.49	59.22	49.78	65.23	1,398	56.787	5.26%
2008-02-15	0	0.285	0.270	0.295	0.280	0.285	449,000	126,605	0.2820	48.92	46.34	50.64	48.06	48.92	2,616	48.400	1.79%
2008-02-14	0	0.280	0.270	0.285	0.280	0.285	400,000	113,000	0.2825	48.06	46.34	48.92	48.06	48.92	2,330	48.490	-1.75%
2008-02-13	0	0.285	0.280	0.285	0.280	0.285	180,000	50,900	0.2828	48.92	48.06	48.92	48.06	48.92	1,049	48.538	1.79%
2008-02-12	0	0.280	0.280	0.290	0.270	0.275	220,000	60,200	0.2736	48.06	48.06	49.78	46.34	47.20	1,282	46.969	1.82%
2008-02-11	0	0.275	0.250	0.275	-	-	0	0	-	47.20	42.91	47.20	-	-	0	-	0.00%
2008-02-06	0	0.275	0.260	0.275	0.275	0.275	220,000	60,500	0.2750	47.20	44.63	47.20	47.20	47.20	1,282	47.203	-3.51%
2008-02-05	0	0.285	0.275	0.290	-	-	0	0	-	48.92	47.20	49.78	-	-	0	-	0.00%
2008-02-04	0	0.285	0.280	0.285	0.270	0.285	560,000	157,400	0.2811	48.92	48.06	48.92	46.34	48.92	3,262	48.245	9.62%
2008-02-01	0	0.260	0.260	0.280	0.260	0.265	200,000	52,500	0.2625	44.63	44.63	48.06	44.63	45.49	1,165	45.057	-7.14%
2008-01-31	0	0.280	0.265	0.290	-	-	0	0	-	48.06	45.49	49.78	-	-	0	-	0.00%
2008-01-30	0	0.280	0.265	0.285	-	-	0	0	-	48.06	45.49	48.92	-	-	0	-	0.00%
2008-01-29	0	0.280	0.260	0.285	0.270	0.280	540,000	149,800	0.2774	48.06	44.63	48.92	46.34	48.06	3,146	47.616	7.69%
2008-01-28	0	0.260	0.255	0.270	0.260	0.270	400,000	107,000	0.2675	44.63	43.77	46.34	44.63	46.34	2,330	45.916	-1.89%
2008-01-25	0	0.265	0.265	0.270	-	-	0	0	-	45.49	45.49	46.34	-	-	0	-	0.00%
2008-01-24	0	0.265	0.255	0.265	0.250	0.265	800,000	211,100	0.2639	45.49	43.77	45.49	42.91	45.49	4,661	45.293	0.00%
2008-01-23	0	0.265	0.246	0.285	0.186	0.265	1,660,000	429,680	0.2588	45.49	42.23	48.92	31.93	45.49	9,671	44.430	9.96%
2008-01-22	0	0.241	0.241	0.255	0.240	0.250	166,000	40,040	0.2412	41.37	41.37	43.77	41.20	42.91	967	41.402	-7.31%
2008-01-21	0	0.260	0.250	0.280	0.270	0.270	100,000	27,000	0.2700	44.63	42.91	48.06	46.34	46.34	583	46.345	0.00%
2008-01-18	0	0.260	0.260	0.280	0.260	0.270	160,000	42,000	0.2625	44.63	44.63	48.06	44.63	46.34	932	45.057	0.00%
2008-01-17	0	0.260	0.255	0.275	0.250	0.260	700,000	177,000	0.2529	44.63	43.77	47.20	42.91	44.63	4,078	43.402	4.00%
2008-01-16	0	0.250	0.235	0.270	0.250	0.250	600,000	151,500	0.2525	42.91	40.34	46.34	42.91	42.91	3,496	43.341	-10.71%
2008-01-15	0	0.280	0.280	0.315	0.280	0.280	100,000	28,000	0.2800	48.06	48.06	54.07	48.06	48.06	583	48.061	-12.50%
2008-01-14	0	0.320	0.285	0.320	-	-	0	0	-	54.93	48.92	54.93	-	-	0	-	0.00%
2008-01-11	0	0.320	0.285	0.330	0.300	0.320	1,000,000	313,800	0.3138	54.93	48.92	56.64	51.49	54.93	5,826	53.863	0.00%
2008-01-10	0	0.320	0.300	0.320	0.300	0.335	504,000	162,820	0.3231	54.93	51.49	54.93	51.49	57.50	2,936	55.452	10.34%
2008-01-09	0	0.290	0.295	0.300	0.290	0.290	160,000	46,400	0.2900	49.78	50.64	51.49	49.78	49.78	932	49.778	-6.45%
2008-01-08	0	0.310	0.290	0.315	-	-	0	0	-	53.21	49.78	54.07	-	-	0	-	0.00%
2008-01-07	0	0.310	0.300	0.310	-	-	0	0	-	53.21	51.49	53.21	-	-	0	-	0.00%
2008-01-04	0	0.310	0.290	0.330	0.310	0.310	537,000	165,460	0.3081	53.21	49.78	56.64	53.21	53.21	3,129	52.888	3.33%
2008-01-03	0	0.300	0.270	0.300	0.300	0.300	220,000	66,000	0.3000	51.49	46.34	51.49	51.49	51.49	1,282	51.494	3.45%
2008-01-02	0	0.290	0.270	0.315	0.290	0.290	300,000	89,000	0.2967	49.78	46.34	54.07	49.78	49.78	1,748	50.922	1.75%
2007-12-31	0	0.285	0.285	0.310	0.285	0.285	120,000	34,200	0.2850	48.92	48.92	53.21	48.92	48.92	699	48.920	-8.06%
2007-12-28	0	0.310	0.270	0.310	0.310	0.310	240,000	74,400	0.3100	53.21	46.34	53.21	53.21	53.21	1,398	53.211	0.00%
2007-12-27	0	0.310	0.285	0.320	0.310	0.310	600,000	186,000	0.3100	53.21	48.92	54.93	53.21	53.21	3,496	53.211	0.00%
2007-12-24	0	0.310	0.300	0.330	0.310	0.310	220,000	70,200	0.3191	53.21	51.49	56.64	53.21	53.21	1,282	54.771	0.00%
2007-12-21	0	0.310	0.280	0.315	-	-	0	0	-	53.21	48.06	54.07	-	-	0	-	0.00%
2007-12-20	0	0.310	0.300	0.310	0.310	0.330	460,000	144,800	0.3148	53.21	51.49	53.21	53.21	56.64	2,680	54.032	10.71%
2007-12-19	0	0.280	0.280	0.330	0.280	0.280	40,000	11,200	0.2800	48.06	48.06	56.64	48.06	48.06	233	48.061	-11.11%
2007-12-18	0	0.315	0.290	0.315	0.315	0.315	60,000	18,900	0.3150	54.07	49.78	54.07	54.07	54.07	350	54.069	-1.56%
2007-12-17	0	0.320	0.290	0.325	-	-	0	0	-	54.93	49.78	55.79	-	-	0	-	0.00%
2007-12-14	0	0.320	0.275	0.325	0.310	0.320	580,000	186,700	0.3219	54.93	47.20	55.79	53.21	54.93	3,379	55.253	3.23%
2007-12-13	0	0.310	0.275	0.320	0.310	0.310	80,000	24,000	0.3000	53.21	47.20	54.93	53.21	53.21	466	51.494	-4.62%
2007-12-12	0	0.325	0.275	0.325	0.260	0.330	288,000	82,280	0.2857	55.79	47.20	55.79	44.63	56.64	1,678	49.039	3.17%
2007-12-11	0	0.315	0.275	0.320	0.310	0.315	460,000	143,200	0.3113	54.07	47.20	54.93	53.21	54.07	2,680	53.435	0.00%
2007-12-10	0	0.315	0.270	0.320	-	-	0	0	-	54.07	46.34	54.93	-	-	0	-	0.00%
2007-12-07	0	0.315	0.285	0.315	0.315	0.315	40,000	12,600	0.3150	54.07	48.92	54.07	54.07	54.07	233	54.069	-1.56%
2007-12-06	0	0.320	0.285	0.320	0.320	0.320	42,000	13,320	0.3171	54.93	48.92	54.93	54.93	54.93	245	54.437	0.00%
2007-12-05	0	0.320	0.280	0.320	0.320	0.320	20,000	6,400	0.3200	54.93	48.06	54.93	54.93	54.93	117	54.927	14.29%
2007-12-04	0	0.280	0.280	0.325	0.280	0.280	42,200	11,750	0.2784	48.06	48.06	55.79	48.06	48.06	246	47.793	-1.75%
2007-12-03	0	0.285	0.280	0.330	-	-	0	0	-	48.92	48.06	56.64	-	-	0	-	0.00%
2007-11-30	0	0.285	0.280	0.300	0.280	0.300	300,000	85,700	0.2857	48.92	48.06	51.49	48.06	51.49	1,748	49.034	-5.00%
2007-11-29	0	0.300	0.280	0.320	0.280	0.300	40,000	11,600	0.2900	51.49	48.06	54.93	48.06	51.49	233	49.778	-6.25%
2007-11-28	0	0.320	0.255	0.320	-	-	0	0	-	54.93	43.77	54.93	-	-	0	-	0.00%
2007-11-27	0	0.320	0.270	0.320	-	-	0	0	-	54.93	46.34	54.93	-	-	0	-	0.00%
2007-11-26	0	0.320	0.265	0.320	-	-	0	0	-	54.93	45.49	54.93	-	-	0	-	0.00%
2007-11-23	0	0.320	0.290	0.320	0.325	0.325	20,000	6,500	0.3250	54.93	49.78	54.93	55.79	55.79	117	55.785	10.34%
2007-11-22	0	0.290	0.280	0.315	0.290	0.320	100,000	30,800	0.3080	49.78	48.06	54.07	49.78	54.93	583	52.867	-9.38%
2007-11-21	0	0.320	0.290	0.325	-	-	0	0	-	54.93	49.78	55.79	-	-	0	-	0.00%
2007-11-20	0	0.320	0.295	0.320	-	-	0	0	-	54.93	50.64	54.93	-	-	0	-	0.00%
2007-11-19	0	0.320	0.305	0.320	0.305	0.320	400,000	123,400	0.3085	54.93	52.35	54.93	52.35	54.93	2,330	52.953	-1.54%
2007-11-16	0	0.325	0.325	0.340	0.310	0.350	420,000	139,900	0.3331	55.79	55.79	58.36	53.21	60.08	2,447	57.175	-7.14%
2007-11-15	0	0.350	0.340	0.350	0.350	0.350	300,000	105,000	0.3500	60.08	58.36	60.08	60.08	60.08	1,748	60.077	-2.78%
2007-11-14	0	0.360	0.345	0.365	0.340	0.370	1,350,400	488,124	0.3615	61.79	59.22	62.65	58.36	63.51	7,867	62.045	5.88%
2007-11-13	0	0.340	0.335	0.355	0.340	0.340	85,000	28,800	0.3388	58.36	57.50	60.93	58.36	58.36	495	58.158	-5.56%
2007-11-12	0	0.360	0.345	0.360	0.345	0.395	1,700,800	611,180	0.3593	61.79	59.22	61.79	59.22	67.80	9,909	61.681	0.00%
2007-11-09	0	0.360	0.360	0.370	0.345	0.360	527,000	186,110	0.3531	61.79	61.79	63.51	59.22	61.79	3,070	60.617	-10.00%
2007-11-08	0	0.400	0.375	0.400	0.400	0.450	894,000	381,480	0.4267	68.66	64.37	68.66	68.66	77.24	5,208	73.244	12.68%
2007-11-07	1	-	-	-	-	-	0	0	-	60.93	-	-	-	-	0	-	0.00%
2007-11-06	1	-	-	-	-	-	0	0	-	60.93	-	-	-	-	0	-	0.00%
2007-11-05	1	-	-	-	-	-	0	0	-	60.93	-	-	-	-	0	-	0.00%
2007-11-02	1	-	-	-	-	-	0	0	-	60.93	-	-	-	-	0	-	0.00%
2007-11-01	1	-	-	-	-	-	0	0	-	60.93	-	-	-	-	0	-	0.00%
2007-10-31	1	-	-	-	-	-	0	0	-	60.93	-	-	-	-	0	-	0.00%
2007-10-30	0	0.355	0.340	0.355	0.345	0.360	1,220,000	422,900	0.3466	60.93	58.36	60.93	59.22	61.79	7,108	59.500	1.43%
2007-10-29	0	0.350	0.345	0.350	0.350	0.370	2,268,000	800,540	0.3530	60.08	59.22	60.08	60.08	63.51	13,213	60.587	-2.78%
2007-10-26	0	0.360	0.335	0.360	0.330	0.360	1,060,000	360,600	0.3402	61.79	57.50	61.79	56.64	61.79	6,175	58.393	5.88%
2007-10-25	0	0.340	0.335	0.340	0.340	0.350	780,000	268,000	0.3436	58.36	57.50	58.36	58.36	60.08	4,544	58.976	-1.45%
2007-10-24	0	0.345	0.340	0.350	0.335	0.340	290,000	97,650	0.3367	59.22	58.36	60.08	57.50	58.36	1,690	57.798	1.47%
2007-10-23	0	0.340	0.340	0.350	0.340	0.350	480,000	166,400	0.3467	58.36	58.36	60.08	58.36	60.08	2,796	59.504	-2.86%
2007-10-22	0	0.350	0.335	0.350	0.335	0.350	972,856	325,564	0.3346	60.08	57.50	60.08	57.50	60.08	5,668	57.441	-2.78%
2007-10-18	0	0.360	0.345	0.360	0.360	0.370	1,190,000	433,900	0.3646	61.79	59.22	61.79	61.79	63.51	6,933	62.586	-1.37%
2007-10-17	0	0.365	0.350	0.365	0.330	0.370	509,418	179,008	0.3514	62.65	60.08	62.65	56.64	63.51	2,968	60.316	0.00%
2007-10-16	0	0.365	0.365	0.375	0.365	0.370	1,470,000	539,900	0.3673	62.65	62.65	64.37	62.65	63.51	8,564	63.043	0.00%
2007-10-15	0	0.365	0.365	0.375	0.365	0.380	328,000	121,700	0.3710	62.65	62.65	64.37	62.65	65.23	1,911	63.688	-3.95%
2007-10-12	0	0.380	0.375	0.380	0.375	0.390	4,720,600	1,799,716	0.3812	65.23	64.37	65.23	64.37	66.94	27,502	65.440	1.33%
2007-10-11	0	0.375	0.375	0.380	0.375	0.395	2,770,000	1,073,400	0.3875	64.37	64.37	65.23	64.37	67.80	16,138	66.515	-1.32%
2007-10-10	0	0.380	0.375	0.385	0.365	0.380	3,460,000	1,306,300	0.3775	65.23	64.37	66.08	62.65	65.23	20,158	64.804	4.11%
2007-10-09	0	0.365	0.365	0.375	0.365	0.375	322,000	118,000	0.3665	62.65	62.65	64.37	62.65	64.37	1,876	62.902	-2.67%
2007-10-08	0	0.375	0.365	0.380	0.365	0.380	1,520,000	561,600	0.3695	64.37	62.65	65.23	62.65	65.23	8,855	63.419	2.74%
2007-10-05	0	0.365	0.365	0.380	0.365	0.390	1,540,000	575,800	0.3739	62.65	62.65	65.23	62.65	66.94	8,972	64.178	-3.95%
2007-10-04	0	0.380	0.370	0.385	0.350	0.400	5,600,000	2,137,800	0.3818	65.23	63.51	66.08	60.08	68.66	32,625	65.526	8.57%
2007-10-03	0	0.350	0.350	0.355	0.350	0.355	3,249,000	1,150,680	0.3542	60.08	60.08	60.93	60.08	60.93	18,928	60.791	1.45%
2007-10-02	0	0.345	0.345	0.355	0.345	0.370	6,696,000	2,389,140	0.3568	59.22	59.22	60.93	59.22	63.51	39,010	61.244	0.00%
2007-09-28	0	0.345	0.345	0.350	0.345	0.365	3,000,000	1,067,500	0.3558	59.22	59.22	60.08	59.22	62.65	17,478	61.078	-2.82%
2007-09-27	0	0.355	0.345	0.355	0.340	0.385	3,980,000	1,432,300	0.3599	60.93	59.22	60.93	58.36	66.08	23,187	61.772	-5.33%
2007-09-25	0	0.375	0.375	0.380	0.360	0.430	11,710,000	4,519,800	0.3860	64.37	64.37	65.23	61.79	73.81	68,221	66.252	1.35%
2007-09-24	0	0.370	0.360	0.370	0.265	0.390	11,807,000	4,055,060	0.3434	63.51	61.79	63.51	45.49	66.94	68,786	58.952	39.62%
2007-09-21	0	0.265	0.260	0.265	0.240	0.265	2,550,000	636,500	0.2496	45.49	44.63	45.49	41.20	45.49	14,856	42.845	3.92%
2007-09-20	0	0.255	0.255	0.280	0.250	0.250	120,000	30,000	0.2500	43.77	43.77	48.06	42.91	42.91	699	42.912	0.00%
2007-09-19	0	0.255	0.255	0.285	0.250	0.260	680,000	172,700	0.2540	43.77	43.77	48.92	42.91	44.63	3,962	43.593	-1.92%
2007-09-18	0	0.260	0.250	0.265	0.260	0.265	960,000	251,300	0.2618	44.63	42.91	45.49	44.63	45.49	5,593	44.932	0.00%
2007-09-17	0	0.260	0.260	0.265	0.260	0.265	40,000	10,500	0.2625	44.63	44.63	45.49	44.63	45.49	233	45.057	-1.89%
2007-09-14	0	0.265	0.265	0.285	0.265	0.270	560,000	150,800	0.2693	45.49	45.49	48.92	45.49	46.34	3,262	46.222	-1.85%
2007-09-13	0	0.270	0.270	0.285	0.270	0.270	340,000	91,800	0.2700	46.34	46.34	48.92	46.34	46.34	1,981	46.345	0.00%
2007-09-12	0	0.270	0.270	0.285	0.265	0.290	320,000	90,300	0.2822	46.34	46.34	48.92	45.49	49.78	1,864	48.437	-6.90%
2007-09-11	0	0.290	0.270	0.295	0.270	0.300	120,000	35,600	0.2967	49.78	46.34	50.64	46.34	51.49	699	50.922	5.45%
2007-09-10	0	0.275	0.270	0.275	0.250	0.280	360,000	95,400	0.2650	47.20	46.34	47.20	42.91	48.06	2,097	45.487	1.85%
2007-09-07	0	0.270	0.260	0.275	0.245	0.270	710,000	186,900	0.2632	46.34	44.63	47.20	42.05	46.34	4,136	45.184	3.85%
2007-09-06	0	0.260	0.260	0.270	-	-	5,000	1,200	0.2400	44.63	44.63	46.34	-	-	29	41.195	0.00%
2007-09-05	0	0.260	0.260	0.275	0.260	0.290	840,000	223,200	0.2657	44.63	44.63	47.20	44.63	49.78	4,894	45.609	-8.77%
2007-09-04	0	0.285	0.270	0.290	0.285	0.285	100,000	28,500	0.2850	48.92	46.34	49.78	48.92	48.92	583	48.920	-1.72%
2007-09-03	0	0.290	0.290	0.295	0.280	0.290	400,000	114,000	0.2850	49.78	49.78	50.64	48.06	49.78	2,330	48.920	-3.33%
2007-08-31	0	0.300	0.295	0.310	0.300	0.320	1,031,529	315,743	0.3061	51.49	50.64	53.21	51.49	54.93	6,010	52.540	-3.23%
2007-08-30	0	0.310	0.305	0.320	0.305	0.330	325,000	101,150	0.3112	53.21	52.35	54.93	52.35	56.64	1,893	53.422	1.64%
2007-08-29	0	0.305	0.300	0.305	0.300	0.305	603,500	181,675	0.3010	52.35	51.49	52.35	51.49	52.35	3,516	51.672	-7.58%
2007-08-28	0	0.330	0.315	0.330	0.305	0.345	500,000	164,500	0.3290	56.64	54.07	56.64	52.35	59.22	2,913	56.472	4.76%
2007-08-27	0	0.315	0.310	0.320	0.300	0.315	1,003,500	315,785	0.3147	54.07	53.21	54.93	51.49	54.07	5,846	54.015	3.28%
2007-08-24	0	0.305	0.290	0.305	0.290	0.310	440,000	132,400	0.3009	52.35	49.78	52.35	49.78	53.21	2,563	51.650	-1.61%
2007-08-23	0	0.310	0.285	0.310	0.280	0.310	1,568,400	457,642	0.2918	53.21	48.92	53.21	48.06	53.21	9,137	50.085	16.98%
2007-08-22	0	0.265	0.260	0.270	0.265	0.270	123,500	33,040	0.2675	45.49	44.63	46.34	45.49	46.34	719	45.921	3.92%
2007-08-21	0	0.255	0.250	0.270	0.255	0.270	160,000	41,500	0.2594	43.77	42.91	46.34	43.77	46.34	932	44.521	-1.92%
2007-08-20	0	0.260	0.255	0.270	0.255	0.275	1,300,000	343,900	0.2645	44.63	43.77	46.34	43.77	47.20	7,574	45.407	4.42%
2007-08-17	0	0.249	0.221	0.249	0.220	0.260	1,766,000	428,540	0.2427	42.74	37.93	42.74	37.76	44.63	10,289	41.652	-2.35%
2007-08-16	0	0.255	0.255	0.260	0.250	0.260	720,000	184,100	0.2557	43.77	43.77	44.63	42.91	44.63	4,195	43.889	-5.56%
2007-08-15	0	0.270	0.270	0.280	0.270	0.280	180,000	49,400	0.2744	46.34	46.34	48.06	46.34	48.06	1,049	47.108	-8.47%
2007-08-14	0	0.295	0.270	0.295	0.290	0.295	100,000	29,100	0.2910	50.64	46.34	50.64	49.78	50.64	583	49.949	9.26%
2007-08-13	0	0.270	0.270	0.290	0.260	0.290	1,220,000	334,200	0.2739	46.34	46.34	49.78	44.63	49.78	7,108	47.020	-6.90%
2007-08-10	0	0.290	0.280	0.295	-	-	0	0	-	49.78	48.06	50.64	-	-	0	-	0.00%
2007-08-09	0	0.290	0.290	0.300	0.290	0.300	1,260,000	370,100	0.2937	49.78	49.78	51.49	49.78	51.49	7,341	50.418	0.00%
2007-08-08	0	0.290	0.280	0.290	0.245	0.290	1,130,000	300,300	0.2658	49.78	48.06	49.78	42.05	49.78	6,583	45.616	13.73%
2007-08-07	0	0.255	0.250	0.270	0.244	0.285	2,980,000	798,880	0.2681	43.77	42.91	46.34	41.88	48.92	17,361	46.015	-8.93%
2007-08-06	0	0.280	0.280	0.310	0.275	0.295	3,660,000	1,053,200	0.2878	48.06	48.06	53.21	47.20	50.64	21,323	49.393	-6.67%
2007-08-03	0	0.300	0.295	0.310	0.290	0.300	620,000	183,500	0.2960	51.49	50.64	53.21	49.78	51.49	3,612	50.802	0.00%
2007-08-02	0	0.300	0.300	0.305	0.300	0.320	2,135,000	658,800	0.3086	51.49	51.49	52.35	51.49	54.93	12,438	52.966	-6.25%
2007-08-01	0	0.320	0.320	0.330	0.320	0.340	1,820,000	595,200	0.3270	54.93	54.93	56.64	54.93	58.36	10,603	56.134	0.00%
2007-07-31	0	0.320	0.310	0.320	0.310	0.355	5,480,000	1,768,200	0.3227	54.93	53.21	54.93	53.21	60.93	31,926	55.385	-11.11%
2007-07-30	0	0.360	0.335	0.360	0.330	0.360	672,000	228,420	0.3399	61.79	57.50	61.79	56.64	61.79	3,915	58.345	9.09%
2007-07-27	0	0.330	0.330	0.340	0.320	0.345	1,040,000	344,400	0.3312	56.64	56.64	58.36	54.93	59.22	6,059	56.842	-5.71%
2007-07-26	0	0.350	0.340	0.350	0.320	0.360	3,980,000	1,368,300	0.3438	60.08	58.36	60.08	54.93	61.79	23,187	59.011	-4.11%
2007-07-25	0	0.365	0.355	0.365	0.345	0.370	6,130,000	2,181,500	0.3559	62.65	60.93	62.65	59.22	63.51	35,713	61.085	-1.35%
2007-07-24	0	0.370	0.365	0.370	0.365	0.375	2,100,000	775,800	0.3694	63.51	62.65	63.51	62.65	64.37	12,234	63.411	-2.63%
2007-07-23	0	0.380	0.375	0.380	0.380	0.400	2,710,000	1,046,600	0.3862	65.23	64.37	65.23	65.23	68.66	15,788	66.290	-5.00%
2007-07-20	0	0.400	0.395	0.400	0.375	0.400	2,473,000	955,865	0.3865	68.66	67.80	68.66	64.37	68.66	14,407	66.345	8.11%
2007-07-19	0	0.370	0.370	0.375	0.350	0.395	2,513,000	942,510	0.3751	63.51	63.51	64.37	60.08	67.80	14,640	64.377	-6.33%
2007-07-18	0	0.395	0.385	0.395	0.385	0.395	980,200	382,674	0.3904	67.80	66.08	67.80	66.08	67.80	5,711	67.012	0.00%
2007-07-17	0	0.395	0.390	0.395	0.385	0.395	2,620,000	1,017,700	0.3884	67.80	66.94	67.80	66.08	67.80	15,264	66.674	-1.25%
2007-07-16	0	0.400	0.400	0.405	0.400	0.410	1,620,000	651,900	0.4024	68.66	68.66	69.52	68.66	70.38	9,438	69.072	-2.44%
2007-07-13	0	0.410	0.395	0.410	0.395	0.410	2,480,000	989,900	0.3992	70.38	67.80	70.38	67.80	70.38	14,448	68.514	3.80%
2007-07-12	0	0.395	0.390	0.395	0.395	0.395	600,000	237,000	0.3950	67.80	66.94	67.80	67.80	67.80	3,496	67.801	1.28%
2007-07-11	0	0.390	0.390	0.395	0.390	0.400	2,223,000	870,625	0.3916	66.94	66.94	67.80	66.94	68.66	12,951	67.225	0.00%
2007-07-10	0	0.390	0.390	0.395	0.390	0.420	3,455,000	1,388,500	0.4019	66.94	66.94	67.80	66.94	72.09	20,128	68.982	-2.50%
2007-07-09	0	0.400	0.400	0.405	0.400	0.410	2,076,400	831,032	0.4002	68.66	68.66	69.52	68.66	70.38	12,097	68.698	0.00%
2007-07-06	0	0.400	0.400	0.405	0.395	0.405	3,203,500	1,282,630	0.4004	68.66	68.66	69.52	67.80	69.52	18,663	68.725	1.27%
2007-07-05	0	0.395	0.395	0.400	0.395	0.395	780,000	308,100	0.3950	67.80	67.80	68.66	67.80	67.80	4,544	67.801	0.00%
2007-07-04	0	0.395	0.395	0.400	0.380	0.395	1,580,000	613,600	0.3884	67.80	67.80	68.66	65.23	67.80	9,205	66.660	1.28%
2007-07-03	0	0.390	0.385	0.390	0.380	0.410	4,600,000	1,790,600	0.3893	66.94	66.08	66.94	65.23	70.38	26,799	66.816	-4.88%
2007-06-29	0	0.410	0.405	0.410	0.390	0.435	10,543,000	4,314,155	0.4092	70.38	69.52	70.38	66.94	74.67	61,422	70.237	0.00%
2007-06-28	0	0.410	0.410	0.420	0.380	0.440	5,970,000	2,490,500	0.4172	70.38	70.38	72.09	65.23	75.52	34,781	71.606	10.81%
2007-06-27	0	0.370	0.370	0.385	0.370	0.390	1,470,000	557,900	0.3795	63.51	63.51	66.08	63.51	66.94	8,564	65.144	-6.33%
2007-06-26	0	0.395	0.390	0.395	0.390	0.400	1,325,000	519,750	0.3923	67.80	66.94	67.80	66.94	68.66	7,719	67.331	1.28%
2007-06-25	0	0.390	0.390	0.400	0.380	0.405	2,896,200	1,139,192	0.3933	66.94	66.94	68.66	65.23	69.52	16,873	67.516	-4.88%
2007-06-22	0	0.410	0.405	0.415	0.400	0.425	2,128,000	869,820	0.4088	70.38	69.52	71.23	68.66	72.95	12,397	70.161	0.00%
2007-06-21	0	0.410	0.410	0.430	0.410	0.430	3,622,000	1,514,300	0.4181	70.38	70.38	73.81	70.38	73.81	21,101	71.763	-3.53%
2007-06-20	0	0.425	0.425	0.435	0.420	0.430	2,322,000	983,910	0.4237	72.95	72.95	74.67	72.09	73.81	13,528	72.733	-1.16%
2007-06-18	0	0.430	0.430	0.440	0.410	0.460	4,800,000	2,080,000	0.4333	73.81	73.81	75.52	70.38	78.96	27,964	74.381	-4.44%
2007-06-15	0	0.450	0.450	0.455	0.420	0.500	9,452,000	4,310,940	0.4561	77.24	77.24	78.10	72.09	85.82	55,066	78.286	7.14%
2007-06-14	0	0.420	0.420	0.430	0.420	0.440	3,020,000	1,299,200	0.4302	72.09	72.09	73.81	72.09	75.52	17,594	73.843	-2.33%
2007-06-13	0	0.430	0.425	0.435	0.420	0.440	3,355,000	1,447,650	0.4315	73.81	72.95	74.67	72.09	75.52	19,546	74.064	0.00%
2007-06-12	0	0.430	0.420	0.430	0.425	0.465	3,800,000	1,658,200	0.4364	73.81	72.09	73.81	72.95	79.82	22,138	74.902	-4.44%
2007-06-11	0	0.450	0.440	0.450	0.410	0.450	6,660,000	2,918,500	0.4382	77.24	75.52	77.24	70.38	77.24	38,800	75.218	12.50%
2007-06-08	0	0.400	0.400	0.420	0.380	0.415	6,740,000	2,698,500	0.4004	68.66	68.66	72.09	65.23	71.23	39,267	68.723	-3.61%
2007-06-07	0	0.415	0.415	0.425	0.415	0.450	5,316,800	2,286,856	0.4301	71.23	71.23	72.95	71.23	77.24	30,975	73.829	-2.35%
2007-06-06	0	0.425	0.405	0.425	0.405	0.435	8,360,000	3,527,900	0.4220	72.95	69.52	72.95	69.52	74.67	48,704	72.435	4.94%
2007-06-05	0	0.405	0.405	0.415	0.405	0.460	7,260,000	3,113,600	0.4289	69.52	69.52	71.23	69.52	78.96	42,296	73.615	-11.96%
2007-06-04	0	0.460	0.460	0.465	0.440	0.530	19,320,600	9,386,984	0.4859	78.96	78.96	79.82	75.52	90.97	112,560	83.396	-6.12%
2007-06-01	0	0.490	0.485	0.495	0.380	0.550	47,165,000	23,232,457	0.4926	84.11	83.25	84.97	65.23	94.41	274,778	84.550	34.25%
2007-05-31	0	0.365	0.365	0.370	0.345	0.380	14,330,000	5,190,400	0.3622	62.65	62.65	63.51	59.22	65.23	83,485	62.172	4.29%
2007-05-30	0	0.350	0.345	0.350	0.350	0.355	6,750,000	2,371,000	0.3513	60.08	59.22	60.08	60.08	60.93	39,325	60.293	-1.41%
2007-05-29	0	0.355	0.345	0.355	0.340	0.355	4,178,000	1,453,780	0.3480	60.93	59.22	60.93	58.36	60.93	24,341	59.727	1.43%
2007-05-28	0	0.350	0.345	0.350	0.335	0.355	4,200,000	1,465,800	0.3490	60.08	59.22	60.08	57.50	60.93	24,469	59.905	1.45%
2007-05-25	0	0.345	0.340	0.350	0.340	0.355	3,240,000	1,120,900	0.3460	59.22	58.36	60.08	58.36	60.93	18,876	59.383	-1.43%
2007-05-23	0	0.350	0.345	0.350	0.350	0.355	3,395,600	1,196,608	0.3524	60.08	59.22	60.08	60.08	60.93	19,782	60.489	0.00%
2007-05-22	0	0.350	0.350	0.355	0.330	0.355	1,892,000	658,640	0.3481	60.08	60.08	60.93	56.64	60.93	11,023	59.754	6.06%
2007-05-21	0	0.330	0.325	0.335	0.320	0.330	386,600	125,388	0.3243	56.64	55.79	57.50	54.93	56.64	2,252	55.671	3.13%
2007-05-18	0	0.320	0.320	0.325	0.315	0.330	2,098,000	677,800	0.3231	54.93	54.93	55.79	54.07	56.64	12,223	55.454	-3.03%
2007-05-17	0	0.330	0.330	0.335	0.325	0.330	925,000	304,950	0.3297	56.64	56.64	57.50	55.79	56.64	5,389	56.588	1.54%
2007-05-16	0	0.325	0.325	0.330	0.320	0.340	2,400,000	782,400	0.3260	55.79	55.79	56.64	54.93	58.36	13,982	55.957	-1.52%
2007-05-15	0	0.330	0.330	0.345	0.330	0.355	7,220,000	2,437,500	0.3376	56.64	56.64	59.22	56.64	60.93	42,063	57.949	-7.04%
2007-05-14	0	0.355	0.345	0.355	0.345	0.360	7,601,106	2,680,698	0.3527	60.93	59.22	60.93	59.22	61.79	44,283	60.535	2.90%
2007-05-11	0	0.345	0.345	0.350	0.340	0.385	9,628,000	3,403,740	0.3535	59.22	59.22	60.08	58.36	66.08	56,092	60.682	-2.82%
2007-05-10	0	0.355	0.350	0.355	0.335	0.355	5,280,045	1,849,014	0.3502	60.93	60.08	60.93	57.50	60.93	30,761	60.109	2.90%
2007-05-09	0	0.345	0.340	0.345	0.335	0.345	1,209,000	413,080	0.3417	59.22	58.36	59.22	57.50	59.22	7,044	58.647	4.55%
2007-05-08	0	0.330	0.330	0.335	0.330	0.340	2,408,000	806,150	0.3348	56.64	56.64	57.50	56.64	58.36	14,029	57.464	-2.94%
2007-05-07	0	0.340	0.335	0.345	0.335	0.355	4,900,000	1,671,700	0.3412	58.36	57.50	59.22	57.50	60.93	28,547	58.560	-2.86%
2007-05-04	0	0.350	0.350	0.355	0.335	0.360	8,302,000	2,918,590	0.3516	60.08	60.08	60.93	57.50	61.79	48,367	60.343	6.06%
2007-05-03	0	0.330	0.325	0.330	0.320	0.335	1,444,000	476,920	0.3303	56.64	55.79	56.64	54.93	57.50	8,413	56.691	-2.94%
2007-05-02	0	0.340	0.330	0.340	0.305	0.340	3,120,000	997,500	0.3197	58.36	56.64	58.36	52.35	58.36	18,177	54.878	4.62%
2007-04-30	0	0.325	0.320	0.325	0.320	0.340	4,242,000	1,375,300	0.3242	55.79	54.93	55.79	54.93	58.36	24,713	55.650	3.17%
2007-04-27	0	0.315	0.305	0.315	0.295	0.340	7,060,000	2,197,200	0.3112	54.07	52.35	54.07	50.64	58.36	41,131	53.420	-5.97%
2007-04-26	0	0.335	0.325	0.335	0.295	0.400	8,695,000	2,951,875	0.3395	57.50	55.79	57.50	50.64	68.66	50,656	58.273	-14.10%
2007-04-25	0	0.390	0.385	0.395	0.345	0.415	20,614,800	7,975,056	0.3869	66.94	66.08	67.80	59.22	71.23	120,100	66.404	20.00%
2007-04-24	0	0.325	0.315	0.330	0.265	0.345	13,405,369	4,083,314	0.3046	55.79	54.07	56.64	45.49	59.22	78,098	52.284	27.45%
2007-04-23	0	0.255	0.255	0.260	0.240	0.260	1,940,000	488,000	0.2515	43.77	43.77	44.63	41.20	44.63	11,302	43.177	6.25%
2007-04-20	0	0.240	0.225	0.240	0.222	0.245	307,000	68,651	0.2236	41.20	38.62	41.20	38.11	42.05	1,789	38.384	4.35%
2007-04-19	0	0.230	0.230	0.239	0.210	0.239	2,968,000	669,348	0.2255	39.48	39.48	41.02	36.05	41.02	17,291	38.710	12.20%
2007-04-18	0	0.205	0.203	0.215	0.203	0.215	3,500,000	718,780	0.2054	35.19	34.84	36.90	34.84	36.90	20,391	35.251	-14.23%
2007-04-17	0	0.239	0.205	0.239	-	-	0	0	-	41.02	35.19	41.02	-	-	0	-	0.00%
2007-04-16	0	0.239	0.220	0.240	0.239	0.239	40,000	9,560	0.2390	41.02	37.76	41.20	41.02	41.02	233	41.024	3.91%
2007-04-13	0	0.230	0.218	0.235	0.200	0.230	2,780,000	599,500	0.2156	39.48	37.42	40.34	34.33	39.48	16,196	37.015	-4.17%
2007-04-12	0	0.240	0.224	0.240	0.230	0.242	1,380,000	329,600	0.2388	41.20	38.45	41.20	39.48	41.54	8,040	40.996	-9.43%
2007-04-11	0	0.265	0.245	0.265	0.255	0.265	205,000	52,900	0.2580	45.49	42.05	45.49	43.77	45.49	1,194	44.293	3.92%
2007-04-10	0	0.255	0.235	0.255	0.249	0.255	1,100,000	275,300	0.2503	43.77	40.34	43.77	42.74	43.77	6,408	42.959	2.00%
2007-04-04	0	0.250	0.241	0.250	0.241	0.255	680,000	167,680	0.2466	42.91	41.37	42.91	41.37	43.77	3,962	42.326	-9.09%
2007-04-03	0	0.275	0.265	0.275	0.255	0.280	2,605,000	701,850	0.2694	47.20	45.49	47.20	43.77	48.06	15,176	46.246	3.77%
2007-04-02	0	0.265	0.255	0.265	0.226	0.265	3,660,000	913,700	0.2496	45.49	43.77	45.49	38.79	45.49	21,323	42.851	17.78%
2007-03-30	0	0.225	0.220	-	0.206	0.226	3,012,000	660,292	0.2192	38.62	37.76	-	35.36	38.79	17,548	37.629	4.65%
2007-03-29	0	0.215	0.201	0.218	0.200	0.215	940,000	198,100	0.2107	36.90	34.50	37.42	34.33	36.90	5,476	36.174	4.88%
2007-03-28	0	0.205	0.201	0.214	0.205	0.205	580,000	119,900	0.2067	35.19	34.50	36.73	35.19	35.19	3,379	35.484	-2.38%
2007-03-27	0	0.210	0.205	0.218	0.205	0.210	222,000	46,480	0.2094	36.05	35.19	37.42	35.19	36.05	1,293	35.938	2.44%
2007-03-26	0	0.205	0.197	0.209	-	-	12,000	2,280	0.1900	35.19	33.81	35.87	-	-	70	32.613	0.00%
2007-03-23	0	0.205	0.198	0.206	0.200	0.205	320,000	65,500	0.2047	35.19	33.99	35.36	34.33	35.19	1,864	35.134	3.02%
2007-03-22	0	0.199	0.198	0.203	0.195	0.200	570,000	113,700	0.1995	34.16	33.99	34.84	33.47	34.33	3,321	34.239	-4.33%
2007-03-21	0	0.208	0.208	0.210	0.200	0.200	100,000	20,000	0.2000	35.70	35.70	36.05	34.33	34.33	583	34.330	-4.59%
2007-03-20	0	0.218	0.200	0.220	0.218	0.221	800,000	173,300	0.2166	37.42	34.33	37.76	37.42	37.93	4,661	37.183	3.81%
2007-03-19	0	0.210	0.194	0.220	0.210	0.220	720,000	152,300	0.2115	36.05	33.30	37.76	36.05	37.76	4,195	36.308	-4.55%
2007-03-16	0	0.220	0.210	0.220	0.210	0.226	1,248,056	274,175	0.2197	37.76	36.05	37.76	36.05	38.79	7,271	37.708	0.92%
2007-03-15	0	0.218	0.200	0.218	0.200	0.220	840,000	169,600	0.2019	37.42	34.33	37.42	34.33	37.76	4,894	34.656	9.00%
2007-03-14	0	0.200	0.192	0.215	0.190	0.210	900,000	180,000	0.2000	34.33	32.96	36.90	32.61	36.05	5,243	34.330	-6.98%
2007-03-13	0	0.215	0.210	0.229	0.215	0.230	760,000	167,300	0.2201	36.90	36.05	39.31	36.90	39.48	4,428	37.785	-2.27%
2007-03-12	0	0.220	0.210	0.220	0.210	0.220	700,000	148,000	0.2114	37.76	36.05	37.76	36.05	37.76	4,078	36.291	4.76%
2007-03-09	0	0.210	0.210	0.225	0.210	0.235	434,694	97,848	0.2251	36.05	36.05	38.62	36.05	40.34	2,532	38.637	3.96%
2007-03-08	0	0.202	0.202	0.210	0.200	0.210	1,630,000	341,090	0.2093	34.67	34.67	36.05	34.33	36.05	9,496	35.919	-3.81%
2007-03-07	0	0.210	0.210	0.220	0.200	0.210	1,470,000	306,500	0.2085	36.05	36.05	37.76	34.33	36.05	8,564	35.789	5.00%
2007-03-06	0	0.200	0.187	0.210	0.200	0.200	2,560,000	512,000	0.2000	34.33	32.10	36.05	34.33	34.33	14,914	34.330	8.11%
2007-03-05	0	0.185	0.185	0.190	0.185	0.200	3,065,000	585,575	0.1911	31.75	31.75	32.61	31.75	34.33	17,856	32.794	-11.90%
2007-03-02	0	0.210	0.201	0.224	0.200	0.211	1,073,000	223,110	0.2079	36.05	34.50	38.45	34.33	36.22	6,251	35.691	0.00%
2007-03-01	0	0.210	0.210	0.225	0.210	0.232	1,880,000	408,220	0.2171	36.05	36.05	38.62	36.05	39.82	10,953	37.271	5.00%
2007-02-28	0	0.200	0.200	0.214	0.190	0.220	2,180,000	437,380	0.2006	34.33	34.33	36.73	32.61	37.76	12,700	34.438	-9.09%
2007-02-27	0	0.220	0.218	0.232	0.211	0.240	1,700,000	376,400	0.2214	37.76	37.42	39.82	36.22	41.20	9,904	38.005	-1.35%
2007-02-26	0	0.223	0.220	0.233	0.218	0.227	1,160,000	257,340	0.2218	38.28	37.76	39.99	37.42	38.96	6,758	38.079	-0.45%
2007-02-23	0	0.224	0.224	0.228	0.220	0.224	1,242,400	274,234	0.2207	38.45	38.45	39.14	37.76	38.45	7,238	37.888	-2.61%
2007-02-22	0	0.230	0.220	0.230	0.225	0.230	440,000	100,900	0.2293	39.48	37.76	39.48	38.62	39.48	2,563	39.362	-2.13%
2007-02-21	0	0.235	0.225	0.235	0.221	0.235	1,344,000	309,840	0.2305	40.34	38.62	40.34	37.93	40.34	7,830	39.571	0.00%
2007-02-16	0	0.235	0.235	0.240	0.235	0.241	666,800	158,664	0.2379	40.34	40.34	41.20	40.34	41.37	3,885	40.843	-2.08%
2007-02-15	0	0.240	0.231	0.245	0.240	0.255	2,738,400	673,216	0.2458	41.20	39.65	42.05	41.20	43.77	15,954	42.198	-4.00%
2007-02-14	0	0.250	0.245	0.250	0.245	0.265	3,174,000	789,732	0.2488	42.91	42.05	42.91	42.05	45.49	18,491	42.708	0.00%
2007-02-13	0	0.250	0.245	0.260	0.245	0.260	1,043,000	262,050	0.2512	42.91	42.05	44.63	42.05	44.63	6,076	43.126	-10.71%
2007-02-12	0	0.280	0.265	0.280	0.250	0.280	4,230,000	1,153,600	0.2727	48.06	45.49	48.06	42.91	48.06	24,644	46.811	9.80%
2007-02-09	0	0.255	0.255	0.275	0.240	0.270	5,482,400	1,349,492	0.2461	43.77	43.77	47.20	41.20	46.34	31,940	42.251	2.00%
2007-02-08	0	0.250	0.236	0.250	0.235	0.315	6,523,350	1,814,695	0.2782	42.91	40.51	42.91	40.34	54.07	38,004	47.750	-3.85%
2007-02-07	0	0.260	0.290	0.295	0.210	0.290	8,531,000	2,019,010	0.2367	44.63	49.78	50.64	36.05	49.78	49,701	40.623	19.27%
2007-02-06	0	0.218	0.215	0.218	0.210	0.220	3,926,000	843,300	0.2148	37.42	36.90	37.42	36.05	37.76	22,872	36.870	5.31%
2007-02-05	0	0.207	0.205	0.207	0.200	0.207	4,760,000	971,560	0.2041	35.53	35.19	35.53	34.33	35.53	27,731	35.035	1.97%
2007-02-02	0	0.203	0.202	0.203	0.190	0.220	6,584,000	1,335,168	0.2028	34.84	34.67	34.84	32.61	37.76	38,358	34.808	2.01%
2007-02-01	0	0.199	0.196	0.200	0.121	0.203	13,410,000	2,395,704	0.1787	34.16	33.64	34.33	20.77	34.84	78,125	30.665	47.41%
2007-01-31	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2007-01-30	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2007-01-29	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2007-01-26	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2007-01-25	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2007-01-24	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2007-01-23	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2007-01-22	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2007-01-19	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2007-01-18	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2007-01-17	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2007-01-16	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2007-01-15	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2007-01-12	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2007-01-11	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2007-01-10	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2007-01-09	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2007-01-08	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2007-01-05	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2007-01-04	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2007-01-03	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2007-01-02	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2006-12-29	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2006-12-28	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2006-12-27	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2006-12-22	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2006-12-21	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2006-12-20	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2006-12-19	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2006-12-18	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2006-12-15	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2006-12-14	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2006-12-13	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2006-12-12	1	-	-	-	-	-	0	0	-	23.17	-	-	-	-	0	-	0.00%
2006-12-11	1	0.135	0.135	0.138	0.100	0.140	4,820,000	606,660	0.1259	23.17	23.17	23.69	17.16	24.03	28,081	21.604	36.36%
2006-12-08	0	0.099	0.090	0.100	0.080	0.099	2,903,000	259,670	0.0894	16.99	15.45	17.16	13.73	16.99	16,913	15.354	23.75%
2006-12-07	0	0.080	0.077	0.080	0.080	0.082	900,000	72,600	0.0807	13.73	13.22	13.73	13.73	14.08	5,243	13.846	0.00%
2006-12-06	0	0.080	0.075	0.080	0.080	0.080	300,000	24,000	0.0800	13.73	12.87	13.73	13.73	13.73	1,748	13.732	0.00%
2006-12-05	0	0.080	0.073	0.080	0.075	0.080	740,000	56,120	0.0758	13.73	12.53	13.73	12.87	13.73	4,311	13.017	5.26%
2006-12-04	0	0.076	0.076	0.085	0.076	0.076	100,000	7,600	0.0760	13.05	13.05	14.59	13.05	13.05	583	13.045	-10.59%
2006-12-01	0	0.085	0.070	0.085	-	-	0	0	-	14.59	12.02	14.59	-	-	0	-	0.00%
2006-11-30	0	0.085	0.077	0.085	-	-	0	0	-	14.59	13.22	14.59	-	-	0	-	0.00%
2006-11-29	0	0.085	0.075	0.085	-	-	0	0	-	14.59	12.87	14.59	-	-	0	-	-2.30%
2006-11-28	0	0.087	0.072	0.087	-	-	0	0	-	14.93	12.36	14.93	-	-	0	-	0.00%
2006-11-27	0	0.087	0.068	0.087	-	-	0	0	-	14.93	11.67	14.93	-	-	0	-	0.00%
2006-11-24	0	0.087	0.077	0.087	-	-	0	0	-	14.93	13.22	14.93	-	-	0	-	0.00%
2006-11-23	0	0.087	0.076	0.087	-	-	0	0	-	14.93	13.05	14.93	-	-	0	-	-1.14%
2006-11-22	0	0.088	0.080	0.088	0.088	0.088	110,000	9,500	0.0864	15.10	13.73	15.10	15.10	15.10	641	14.824	-1.12%
2006-11-21	0	0.089	0.073	0.089	-	-	0	0	-	15.28	12.53	15.28	-	-	0	-	0.00%
2006-11-20	0	0.089	0.074	0.089	-	-	0	0	-	15.28	12.70	15.28	-	-	0	-	0.00%
2006-11-17	0	0.089	0.075	0.090	-	-	0	0	-	15.28	12.87	15.45	-	-	0	-	0.00%
2006-11-16	0	0.089	0.072	0.092	-	-	0	0	-	15.28	12.36	15.79	-	-	0	-	0.00%
2006-11-15	0	0.089	0.077	0.092	-	-	3,000	210	0.0700	15.28	13.22	15.79	-	-	17	12.015	0.00%
2006-11-14	0	0.089	0.062	0.090	-	-	0	0	-	15.28	10.64	15.45	-	-	0	-	0.00%
2006-11-13	0	0.089	0.074	0.096	-	-	0	0	-	15.28	12.70	16.48	-	-	0	-	0.00%
2006-11-10	0	0.089	0.060	0.089	0.090	0.090	20,000	1,800	0.0900	15.28	10.30	15.28	15.45	15.45	117	15.448	4.71%
2006-11-09	0	0.085	0.073	0.089	-	-	0	0	-	14.59	12.53	15.28	-	-	0	-	0.00%
2006-11-08	0	0.085	0.075	0.089	0.085	0.085	23,000	1,910	0.0830	14.59	12.87	15.28	14.59	14.59	134	14.254	-5.56%
2006-11-07	0	0.090	0.080	0.092	-	-	5,000	350	0.0700	15.45	13.73	15.79	-	-	29	12.015	0.00%
2006-11-06	0	0.090	0.060	0.094	0.090	0.090	440,000	39,600	0.0900	15.45	10.30	16.13	15.45	15.45	2,563	15.448	0.00%
2006-11-03	0	0.090	0.090	0.095	0.090	0.090	179,000	16,015	0.0895	15.45	15.45	16.31	15.45	15.45	1,043	15.357	-8.16%
2006-11-02	0	0.098	0.090	0.099	-	-	0	0	-	16.82	15.45	16.99	-	-	0	-	0.00%
2006-11-01	0	0.098	0.080	0.100	0.098	0.099	1,560,000	153,060	0.0981	16.82	13.73	17.16	16.82	16.99	9,088	16.841	8.89%
2006-10-31	0	0.090	0.070	0.099	0.090	0.090	100,000	9,000	0.0900	15.45	12.02	16.99	15.45	15.45	583	15.448	0.00%
2006-10-27	0	0.090	0.090	0.099	0.090	0.090	72,200	6,437	0.0892	15.45	15.45	16.99	15.45	15.45	421	15.303	-5.26%
2006-10-26	0	0.095	0.090	0.099	-	-	100,000	9,000	0.0900	16.31	15.45	16.99	-	-	583	15.448	0.00%
2006-10-25	0	0.095	0.090	0.100	0.095	0.095	20,000	1,900	0.0950	16.31	15.45	17.16	16.31	16.31	117	16.307	5.56%
2006-10-24	0	0.090	0.090	0.098	0.090	0.090	220,000	20,300	0.0923	15.45	15.45	16.82	15.45	15.45	1,282	15.838	-8.16%
2006-10-23	0	0.098	0.090	0.100	-	-	14,000	1,190	0.0850	16.82	15.45	17.16	-	-	82	14.590	0.00%
2006-10-20	0	0.098	0.087	0.100	-	-	0	0	-	16.82	14.93	17.16	-	-	0	-	0.00%
2006-10-19	0	0.098	0.086	0.099	0.086	0.098	40,000	3,680	0.0920	16.82	14.76	16.99	14.76	16.82	233	15.792	10.11%
2006-10-18	0	0.089	0.082	0.089	-	-	4,000	292	0.0730	15.28	14.08	15.28	-	-	23	12.530	-10.10%
2006-10-17	0	0.099	0.082	0.099	0.092	0.099	60,000	5,800	0.0967	16.99	14.08	16.99	15.79	16.99	350	16.593	10.00%
2006-10-16	0	0.090	0.075	0.090	-	-	0	0	-	15.45	12.87	15.45	-	-	0	-	-9.09%
2006-10-13	0	0.099	0.085	0.101	-	-	0	0	-	16.99	14.59	17.34	-	-	0	-	0.00%
2006-10-12	0	0.099	0.080	0.102	0.099	0.099	35,000	3,030	0.0866	16.99	13.73	17.51	16.99	16.99	204	14.860	22.22%
2006-10-11	0	0.081	0.081	0.095	0.080	0.081	120,000	9,620	0.0802	13.90	13.90	16.31	13.73	13.90	699	13.760	-19.00%
2006-10-10	0	0.100	0.075	0.100	-	-	0	0	-	17.16	12.87	17.16	-	-	0	-	0.00%
2006-10-09	0	0.100	0.075	0.100	-	-	0	0	-	17.16	12.87	17.16	-	-	0	-	0.00%
2006-10-06	0	0.100	0.076	0.109	-	-	0	0	-	17.16	13.05	18.71	-	-	0	-	0.00%
2006-10-05	0	0.100	0.080	0.112	-	-	5,000	355	0.0710	17.16	13.73	19.22	-	-	29	12.187	0.00%
2006-10-04	0	0.100	0.065	0.102	-	-	0	0	-	17.16	11.16	17.51	-	-	0	-	0.00%
2006-10-03	0	0.100	0.081	0.116	0.100	0.100	200,000	20,000	0.1000	17.16	13.90	19.91	17.16	17.16	1,165	17.165	0.00%
2006-09-29	0	0.100	0.070	0.118	-	-	0	0	-	17.16	12.02	20.25	-	-	0	-	0.00%
2006-09-28	0	0.100	0.080	0.105	-	-	0	0	-	17.16	13.73	18.02	-	-	0	-	0.00%
2006-09-27	0	0.100	0.070	0.100	-	-	0	0	-	17.16	12.02	17.16	-	-	0	-	0.00%
2006-09-26	0	0.100	0.086	0.100	-	-	0	0	-	17.16	14.76	17.16	-	-	0	-	-0.99%
2006-09-25	0	0.101	0.090	0.109	-	-	0	0	-	17.34	15.45	18.71	-	-	0	-	0.00%
2006-09-22	0	0.101	0.081	0.118	-	-	4,000	328	0.0820	17.34	13.90	20.25	-	-	23	14.075	0.00%
2006-09-21	0	0.101	0.081	0.119	-	-	5,000	400	0.0800	17.34	13.90	20.43	-	-	29	13.732	0.00%
2006-09-20	0	0.101	0.072	-	-	-	0	0	-	17.34	12.36	-	-	-	0	-	0.00%
2006-09-19	0	0.101	0.073	-	-	-	0	0	-	17.34	12.53	-	-	-	0	-	0.00%
2006-09-18	0	0.101	-	0.117	-	-	0	0	-	17.34	-	20.08	-	-	0	-	0.00%
2006-09-15	0	0.101	0.090	0.118	-	-	0	0	-	17.34	15.45	20.25	-	-	0	-	0.00%
2006-09-14	0	0.101	0.090	0.108	-	-	0	0	-	17.34	15.45	18.54	-	-	0	-	0.00%
2006-09-13	0	0.101	0.082	0.117	-	-	0	0	-	17.34	14.08	20.08	-	-	0	-	0.00%
2006-09-12	0	0.101	0.085	0.117	-	-	0	0	-	17.34	14.59	20.08	-	-	0	-	0.00%
2006-09-11	0	0.101	0.090	0.105	-	-	0	0	-	17.34	15.45	18.02	-	-	0	-	0.00%
2006-09-08	0	0.101	0.090	0.106	-	-	0	0	-	17.34	15.45	18.19	-	-	0	-	0.00%
2006-09-07	0	0.101	0.090	0.106	-	-	0	0	-	17.34	15.45	18.19	-	-	0	-	0.00%
2006-09-06	0	0.101	0.090	0.108	-	-	0	0	-	17.34	15.45	18.54	-	-	0	-	0.00%
2006-09-05	0	0.101	0.101	0.110	0.101	0.101	220,000	22,220	0.1010	17.34	17.34	18.88	17.34	17.34	1,282	17.336	0.00%
2006-09-04	0	0.101	0.100	0.109	0.101	0.108	360,000	36,780	0.1022	17.34	17.16	18.71	17.34	18.54	2,097	17.537	-0.98%
2006-09-01	0	0.102	0.100	0.108	-	-	0	0	-	17.51	17.16	18.54	-	-	0	-	0.00%
2006-08-31	0	0.102	0.102	0.106	0.101	0.102	580,000	58,780	0.1013	17.51	17.51	18.19	17.34	17.51	3,379	17.396	-0.97%
2006-08-30	0	0.103	0.102	0.111	0.103	0.104	380,000	39,240	0.1033	17.68	17.51	19.05	17.68	17.85	2,214	17.725	0.00%
2006-08-29	0	0.103	0.103	0.116	-	-	3,000	276	0.0920	17.68	17.68	19.91	-	-	17	15.792	0.00%
2006-08-28	0	0.103	0.101	0.110	0.103	0.103	280,000	28,840	0.1030	17.68	17.34	18.88	17.68	17.68	1,631	17.680	0.00%
2006-08-25	0	0.103	0.100	0.115	-	-	46	4	0.0870	17.68	17.16	19.74	-	-	0	14.926	0.00%
2006-08-24	0	0.103	0.101	0.116	-	-	0	0	-	17.68	17.34	19.91	-	-	0	-	0.00%
2006-08-23	0	0.103	0.103	0.105	0.103	0.103	160,000	16,480	0.1030	17.68	17.68	18.02	17.68	17.68	932	17.680	-1.90%
2006-08-22	0	0.105	0.103	0.110	0.105	0.105	260,000	27,300	0.1050	18.02	17.68	18.88	18.02	18.02	1,515	18.023	-4.55%
2006-08-21	0	0.110	0.103	0.118	-	-	0	0	-	18.88	17.68	20.25	-	-	0	-	0.00%
2006-08-18	0	0.110	0.106	0.113	0.109	0.110	260,000	28,400	0.1092	18.88	18.19	19.40	18.71	18.88	1,515	18.749	6.80%
2006-08-17	0	0.103	0.103	0.115	-	-	4,000	384	0.0960	17.68	17.68	19.74	-	-	23	16.478	1.98%
2006-08-16	0	0.101	0.101	0.107	0.101	0.102	100,000	10,120	0.1012	17.34	17.34	18.37	17.34	17.51	583	17.371	0.00%
2006-08-15	0	0.101	0.101	0.104	-	-	0	0	-	17.34	17.34	17.85	-	-	0	-	0.00%
2006-08-14	0	0.101	0.101	0.104	0.101	0.101	20,000	2,020	0.1010	17.34	17.34	17.85	17.34	17.34	117	17.336	0.00%
2006-08-11	0	0.101	0.101	0.106	0.101	0.104	1,157,000	117,618	0.1017	17.34	17.34	18.19	17.34	17.85	6,741	17.449	-1.94%
2006-08-10	0	0.103	0.102	0.104	0.103	0.104	801,000	82,697	0.1032	17.68	17.51	17.85	17.68	17.85	4,667	17.721	-1.90%
2006-08-09	0	0.105	0.103	0.105	0.105	0.108	1,220,000	129,700	0.1063	18.02	17.68	18.02	18.02	18.54	7,108	18.248	-2.78%
2006-08-08	0	0.108	0.101	0.108	0.108	0.108	1,700,000	183,600	0.1080	18.54	17.34	18.54	18.54	18.54	9,904	18.538	-1.82%
2006-08-07	0	0.110	0.104	0.115	0.108	0.110	800,000	87,200	0.1090	18.88	17.85	19.74	18.54	18.88	4,661	18.710	4.76%
2006-08-04	0	0.105	0.105	0.107	0.103	0.108	748,000	78,504	0.1050	18.02	18.02	18.37	17.68	18.54	4,358	18.015	0.96%
2006-08-03	0	0.104	0.101	0.108	0.104	0.109	636,000	68,880	0.1083	17.85	17.34	18.54	17.85	18.71	3,705	18.590	-2.80%
2006-08-02	0	0.107	0.106	0.107	0.107	0.108	360,000	38,720	0.1076	18.37	18.19	18.37	18.37	18.54	2,097	18.462	-1.83%
2006-08-01	0	0.109	0.105	0.109	-	-	1,000	100	0.1000	18.71	18.02	18.71	-	-	6	17.165	-0.91%
2006-07-31	0	0.110	0.110	0.115	0.107	0.116	2,560,000	280,540	0.1096	18.88	18.88	19.74	18.37	19.91	14,914	18.810	0.92%
2006-07-28	0	0.109	0.109	0.121	-	-	0	0	-	18.71	18.71	20.77	-	-	0	-	0.00%
2006-07-27	0	0.109	0.109	0.117	0.108	0.110	815,200	88,820	0.1090	18.71	18.71	20.08	18.54	18.88	4,749	18.702	1.87%
2006-07-26	0	0.107	0.120	0.121	0.107	0.119	1,300,000	148,600	0.1143	18.37	20.60	20.77	18.37	20.43	7,574	19.621	-10.83%
2006-07-25	0	0.120	0.105	0.120	0.115	0.121	200,000	23,540	0.1177	20.60	18.02	20.60	19.74	20.77	1,165	20.203	9.09%
2006-07-24	0	0.110	0.102	0.110	-	-	0	0	-	18.88	17.51	18.88	-	-	0	-	-4.35%
2006-07-21	0	0.115	0.106	0.115	-	-	0	0	-	19.74	18.19	19.74	-	-	0	-	-4.17%
2006-07-20	0	0.120	0.107	0.120	-	-	15,000	1,500	0.1000	20.60	18.37	20.60	-	-	87	17.165	0.00%
2006-07-19	0	0.120	0.109	0.120	0.105	0.120	700,000	77,820	0.1112	20.60	18.71	20.60	18.02	20.60	4,078	19.082	18.81%
2006-07-18	0	0.101	0.100	0.107	0.101	0.101	300,000	30,300	0.1010	17.34	17.16	18.37	17.34	17.34	1,748	17.336	-8.18%
2006-07-17	0	0.110	0.095	0.110	0.110	0.110	60,000	6,600	0.1100	18.88	16.31	18.88	18.88	18.88	350	18.881	7.84%
2006-07-14	0	0.102	0.100	0.110	-	-	0	0	-	17.51	17.16	18.88	-	-	0	-	0.00%
2006-07-13	0	0.102	0.101	0.109	0.102	0.102	800,000	81,600	0.1020	17.51	17.34	18.71	17.51	17.51	4,661	17.508	-0.97%
2006-07-12	0	0.103	0.102	0.114	0.100	0.103	320,000	32,600	0.1019	17.68	17.51	19.57	17.16	17.68	1,864	17.487	1.98%
2006-07-11	0	0.101	0.100	0.111	0.101	0.101	120,000	12,120	0.1010	17.34	17.16	19.05	17.34	17.34	699	17.336	-11.40%
2006-07-10	0	0.114	0.100	0.114	-	-	0	0	-	19.57	17.16	19.57	-	-	0	-	0.00%
2006-07-07	0	0.114	0.100	0.114	-	-	0	0	-	19.57	17.16	19.57	-	-	0	-	0.00%
2006-07-06	0	0.114	0.102	0.114	-	-	3,000	270	0.0900	19.57	17.51	19.57	-	-	17	15.448	0.00%
2006-07-05	0	0.114	0.106	0.115	0.110	0.114	1,060,000	119,720	0.1129	19.57	18.19	19.74	18.88	19.57	6,175	19.386	3.64%
2006-07-04	0	0.110	0.101	0.125	0.110	0.110	80,000	8,800	0.1100	18.88	17.34	21.46	18.88	18.88	466	18.881	-8.33%
2006-07-03	0	0.120	-	0.125	-	-	0	0	-	20.60	-	21.46	-	-	0	-	0.00%
2006-06-30	0	0.120	0.108	0.126	-	-	0	0	-	20.60	18.54	21.63	-	-	0	-	0.00%
2006-06-29	0	0.120	0.106	0.124	-	-	0	0	-	20.60	18.19	21.28	-	-	0	-	0.00%
2006-06-28	0	0.120	0.105	0.123	0.106	0.120	820,000	90,800	0.1107	20.60	18.02	21.11	18.19	20.60	4,777	19.007	9.09%
2006-06-27	0	0.110	0.110	0.120	0.110	0.110	60,000	6,600	0.1100	18.88	18.88	20.60	18.88	18.88	350	18.881	-4.35%
2006-06-26	0	0.115	0.110	0.115	0.115	0.120	1,100,000	128,560	0.1169	19.74	18.88	19.74	19.74	20.60	6,408	20.061	-4.17%
2006-06-23	0	0.120	0.116	0.124	0.120	0.120	200,000	24,000	0.1200	20.60	19.91	21.28	20.60	20.60	1,165	20.598	-4.00%
2006-06-22	0	0.125	0.116	0.134	0.125	0.144	40,400	5,424	0.1343	21.46	19.91	23.00	21.46	24.72	235	23.045	-4.58%
2006-06-21	0	0.131	0.110	0.135	-	-	0	0	-	22.49	18.88	23.17	-	-	0	-	0.00%
2006-06-20	0	0.131	0.112	0.131	-	-	2,000	220	0.1100	22.49	19.22	22.49	-	-	12	18.881	-0.76%
2006-06-19	0	0.132	0.118	0.133	-	-	0	0	-	22.66	20.25	22.83	-	-	0	-	0.00%
2006-06-16	0	0.132	0.119	0.133	0.129	0.133	740,000	97,420	0.1316	22.66	20.43	22.83	22.14	22.83	4,311	22.597	1.54%
2006-06-15	0	0.130	0.106	0.140	0.106	0.130	80,000	9,720	0.1215	22.31	18.19	24.03	18.19	22.31	466	20.855	18.18%
2006-06-14	0	0.110	0.110	0.125	-	-	0	0	-	18.88	18.88	21.46	-	-	0	-	0.00%
2006-06-13	0	0.110	0.110	0.119	0.110	0.110	100,000	11,000	0.1100	18.88	18.88	20.43	18.88	18.88	583	18.881	-8.33%
2006-06-12	0	0.120	-	0.128	0.120	0.128	220,000	26,880	0.1222	20.60	-	21.97	20.60	21.97	1,282	20.972	-7.69%
2006-06-09	0	0.130	0.110	0.139	-	-	0	0	-	22.31	18.88	23.86	-	-	0	-	0.00%
2006-06-08	0	0.130	0.116	0.130	0.116	0.130	140,000	16,620	0.1187	22.31	19.91	22.31	19.91	22.31	816	20.377	0.00%
2006-06-07	0	0.130	0.130	0.140	0.120	0.140	1,440,000	186,940	0.1298	22.31	22.31	24.03	20.60	24.03	8,389	22.283	8.33%
2006-06-06	0	0.120	0.110	0.125	-	-	0	0	-	20.60	18.88	21.46	-	-	0	-	0.00%
2006-06-05	0	0.120	0.116	0.120	0.117	0.120	390,000	46,540	0.1193	20.60	19.91	20.60	20.08	20.60	2,272	20.483	1.69%
2006-06-02	0	0.118	0.100	0.118	0.118	0.118	20,000	2,360	0.1180	20.25	17.16	20.25	20.25	20.25	117	20.254	7.27%
2006-06-01	0	0.110	0.100	0.120	0.110	0.110	400,000	44,000	0.1100	18.88	17.16	20.60	18.88	18.88	2,330	18.881	-0.90%
2006-05-30	0	0.111	0.101	0.116	0.106	0.111	180,000	19,880	0.1104	19.05	17.34	19.91	18.19	19.05	1,049	18.958	3.74%
2006-05-29	0	0.107	0.100	0.140	0.105	0.114	610,000	66,950	0.1098	18.37	17.16	24.03	18.02	19.57	3,554	18.839	-10.83%
2006-05-26	0	0.120	0.113	0.125	0.120	0.122	100,000	12,100	0.1210	20.60	19.40	21.46	20.60	20.94	583	20.769	-11.11%
2006-05-25	0	0.135	0.111	0.135	0.135	0.135	20,000	2,700	0.1350	23.17	19.05	23.17	23.17	23.17	117	23.172	13.45%
2006-05-24	0	0.119	0.116	0.138	0.119	0.120	200,000	23,900	0.1195	20.43	19.91	23.69	20.43	20.60	1,165	20.512	-14.39%
2006-05-23	0	0.139	0.119	0.140	0.122	0.139	240,000	29,840	0.1243	23.86	20.43	24.03	20.94	23.86	1,398	21.342	-2.11%
2006-05-22	0	0.142	-	0.146	0.142	0.146	180,000	25,880	0.1438	24.37	-	25.06	24.37	25.06	1,049	24.679	-4.70%
2006-05-19	0	0.149	0.145	0.154	0.146	0.149	300,000	44,520	0.1484	25.58	24.89	26.43	25.06	25.58	1,748	25.472	-3.87%
2006-05-18	0	0.155	0.146	0.155	0.158	0.158	300,000	47,400	0.1580	26.61	25.06	26.61	27.12	27.12	1,748	27.120	-3.12%
2006-05-17	0	0.160	0.154	0.160	0.150	0.170	1,640,000	257,320	0.1569	27.46	26.43	27.46	25.75	29.18	9,554	26.932	6.67%
2006-05-16	0	0.150	0.143	0.155	0.144	0.183	1,960,000	312,240	0.1593	25.75	24.55	26.61	24.72	31.41	11,419	27.344	-16.67%
2006-05-15	0	0.180	0.174	0.180	0.174	0.195	1,420,000	261,060	0.1838	30.90	29.87	30.90	29.87	33.47	8,273	31.557	-7.69%
2006-05-12	0	0.195	0.182	0.195	0.170	0.201	5,704,000	1,108,890	0.1944	33.47	31.24	33.47	29.18	34.50	33,231	33.369	16.07%
2006-05-11	1	-	-	-	-	-	0	0	-	28.84	-	-	-	-	0	-	0.00%
2006-05-10	1	-	-	-	-	-	0	0	-	28.84	-	-	-	-	0	-	0.00%
2006-05-09	1	-	-	-	-	-	0	0	-	28.84	-	-	-	-	0	-	0.00%
2006-05-08	0	0.168	0.169	0.170	0.138	0.170	5,476,400	872,051	0.1592	28.84	29.01	29.18	23.69	29.18	31,905	27.333	25.37%
2006-05-04	0	0.134	0.134	0.137	0.129	0.135	2,462,000	324,700	0.1319	23.00	23.00	23.52	22.14	23.17	14,343	22.638	5.51%
2006-05-03	0	0.127	0.126	0.127	0.120	0.127	3,484,400	434,167	0.1246	21.80	21.63	21.80	20.60	21.80	20,300	21.388	9.48%
2006-05-02	0	0.116	0.112	0.116	0.105	0.117	1,000,000	112,140	0.1121	19.91	19.22	19.91	18.02	20.08	5,826	19.249	16.00%
2006-04-28	0	0.100	0.100	0.107	-	-	0	0	-	17.16	17.16	18.37	-	-	0	-	0.00%
2006-04-27	0	0.100	0.100	0.107	0.100	0.100	100,000	10,000	0.1000	17.16	17.16	18.37	17.16	17.16	583	17.165	0.00%
2006-04-26	0	0.100	0.098	0.107	0.100	0.100	1,760,000	176,000	0.1000	17.16	16.82	18.37	17.16	17.16	10,254	17.165	0.00%
2006-04-25	0	0.100	0.090	0.103	0.100	0.100	800,000	80,000	0.1000	17.16	15.45	17.68	17.16	17.16	4,661	17.165	0.00%
2006-04-24	0	0.100	0.100	0.104	0.100	0.100	142,200	14,198	0.0998	17.16	17.16	17.85	17.16	17.16	828	17.138	-9.91%
2006-04-21	0	0.111	0.101	0.112	0.101	0.111	120,000	13,120	0.1093	19.05	17.34	19.22	17.34	19.05	699	18.767	11.00%
2006-04-20	0	0.100	0.100	0.112	0.100	0.100	100,000	10,000	0.1000	17.16	17.16	19.22	17.16	17.16	583	17.165	-11.50%
2006-04-19	0	0.113	0.102	0.113	0.112	0.114	1,570,000	175,920	0.1121	19.40	17.51	19.40	19.22	19.57	9,147	19.233	1.80%
2006-04-18	0	0.111	0.110	0.112	0.110	0.116	2,000,000	227,780	0.1139	19.05	18.88	19.22	18.88	19.91	11,652	19.549	7.77%
2006-04-13	0	0.103	0.092	0.103	0.090	0.103	2,160,200	218,493	0.1011	17.68	15.79	17.68	15.45	17.68	12,585	17.361	17.05%
2006-04-12	0	0.088	0.080	0.090	-	-	0	0	-	15.10	13.73	15.45	-	-	0	-	0.00%
2006-04-11	0	0.088	0.081	0.091	0.080	0.088	520,000	42,560	0.0818	15.10	13.90	15.62	13.73	15.10	3,029	14.049	0.00%
2006-04-10	0	0.088	0.081	0.090	-	-	7,000	455	0.0650	15.10	13.90	15.45	-	-	41	11.157	0.00%
2006-04-07	0	0.088	0.083	0.090	0.088	0.088	100,000	8,800	0.0880	15.10	14.25	15.45	15.10	15.10	583	15.105	-2.22%
2006-04-06	0	0.090	0.085	0.091	0.090	0.091	500,000	45,300	0.0906	15.45	14.59	15.62	15.45	15.62	2,913	15.551	-1.10%
2006-04-04	0	0.091	0.083	0.095	-	-	5,000	375	0.0750	15.62	14.25	16.31	-	-	29	12.874	0.00%
2006-04-03	0	0.091	0.090	0.093	-	-	15,000	1,200	0.0800	15.62	15.45	15.96	-	-	87	13.732	0.00%
2006-03-31	0	0.091	0.077	0.108	-	-	0	0	-	15.62	13.22	18.54	-	-	0	-	0.00%
2006-03-30	0	0.091	0.091	0.098	0.090	0.091	1,120,000	101,360	0.0905	15.62	15.62	16.82	15.45	15.62	6,525	15.534	1.11%
2006-03-29	0	0.090	0.090	0.099	0.090	0.100	840,000	80,600	0.0960	15.45	15.45	16.99	15.45	17.16	4,894	16.470	0.00%
2006-03-28	0	0.090	0.085	0.090	0.090	0.090	160,000	14,400	0.0900	15.45	14.59	15.45	15.45	15.45	932	15.448	0.00%
2006-03-27	0	0.090	0.078	0.090	-	-	0	0	-	15.45	13.39	15.45	-	-	0	-	0.00%
2006-03-24	0	0.090	0.088	0.113	-	-	0	0	-	15.45	15.10	19.40	-	-	0	-	0.00%
2006-03-23	0	0.090	0.087	0.099	0.090	0.090	260,000	23,400	0.0900	15.45	14.93	16.99	15.45	15.45	1,515	15.448	1.12%
2006-03-22	0	0.089	0.089	0.093	0.089	0.090	660,000	58,840	0.0892	15.28	15.28	15.96	15.28	15.45	3,845	15.303	1.14%
2006-03-21	0	0.088	0.087	0.090	0.088	0.090	640,000	57,100	0.0892	15.10	14.93	15.45	15.10	15.45	3,729	15.314	3.53%
2006-03-20	0	0.085	0.083	0.086	0.083	0.085	1,000,000	83,400	0.0834	14.59	14.25	14.76	14.25	14.59	5,826	14.315	2.41%
2006-03-17	0	0.083	0.082	0.087	0.073	0.083	1,520,000	120,920	0.0796	14.25	14.08	14.93	12.53	14.25	8,855	13.655	-7.78%
2006-03-16	0	0.090	0.084	0.095	0.090	0.090	280,000	25,200	0.0900	15.45	14.42	16.31	15.45	15.45	1,631	15.448	2.27%
2006-03-15	0	0.088	0.081	0.088	0.088	0.088	320,000	28,160	0.0880	15.10	13.90	15.10	15.10	15.10	1,864	15.105	0.00%
2006-03-14	0	0.088	0.087	0.097	0.088	0.090	182,000	16,320	0.0897	15.10	14.93	16.65	15.10	15.45	1,060	15.392	-12.00%
2006-03-13	0	0.100	0.085	0.113	0.100	0.100	40,000	4,000	0.1000	17.16	14.59	19.40	17.16	17.16	233	17.165	-8.26%
2006-03-10	0	0.109	0.090	0.109	0.109	0.109	20,000	2,180	0.1090	18.71	15.45	18.71	18.71	18.71	117	18.710	7.92%
2006-03-09	0	0.101	0.092	0.108	-	-	0	0	-	17.34	15.79	18.54	-	-	0	-	0.00%
2006-03-08	0	0.101	0.089	0.107	-	-	0	0	-	17.34	15.28	18.37	-	-	0	-	0.00%
2006-03-07	0	0.101	0.088	0.107	0.101	0.101	1,040,000	105,040	0.1010	17.34	15.10	18.37	17.34	17.34	6,059	17.336	13.48%
2006-03-06	0	0.089	0.085	0.112	-	-	0	0	-	15.28	14.59	19.22	-	-	0	-	0.00%
2006-03-03	0	0.089	0.087	0.113	-	-	0	0	-	15.28	14.93	19.40	-	-	0	-	0.00%
2006-03-02	0	0.089	0.085	0.105	-	-	0	0	-	15.28	14.59	18.02	-	-	0	-	0.00%
2006-03-01	0	0.089	0.084	0.105	0.089	0.091	780,000	70,200	0.0900	15.28	14.42	18.02	15.28	15.62	4,544	15.448	-3.26%
2006-02-28	0	0.092	0.092	0.113	0.091	0.092	600,000	54,700	0.0912	15.79	15.79	19.40	15.62	15.79	3,496	15.649	0.00%
2006-02-27	0	0.092	0.092	0.100	0.091	0.092	240,000	21,940	0.0914	15.79	15.79	17.16	15.62	15.79	1,398	15.691	-8.00%
2006-02-24	0	0.100	0.092	0.105	-	-	10,600	922	0.0870	17.16	15.79	18.02	-	-	62	14.930	0.00%
2006-02-23	0	0.100	0.095	0.113	0.100	0.100	44,000	4,344	0.0987	17.16	16.31	19.40	17.16	17.16	256	16.946	-7.41%
2006-02-22	0	0.108	0.095	0.108	-	-	0	0	-	18.54	16.31	18.54	-	-	0	-	0.00%
2006-02-21	0	0.108	0.099	0.108	0.094	0.110	880,000	93,680	0.1065	18.54	16.99	18.54	16.13	18.88	5,127	18.273	14.89%
2006-02-20	0	0.094	0.094	0.100	0.094	0.094	100,000	9,400	0.0940	16.13	16.13	17.16	16.13	16.13	583	16.135	-4.08%
2006-02-17	0	0.098	0.098	0.113	0.097	0.097	104,000	10,060	0.0967	16.82	16.82	19.40	16.65	16.65	606	16.604	2.08%
2006-02-16	0	0.096	0.096	0.109	-	-	0	0	-	16.48	16.48	18.71	-	-	0	-	4.35%
2006-02-15	0	0.092	0.092	0.114	-	-	0	0	-	15.79	15.79	19.57	-	-	0	-	0.00%
2006-02-14	0	0.092	0.092	0.109	-	-	0	0	-	15.79	15.79	18.71	-	-	0	-	1.10%
2006-02-13	0	0.091	0.089	0.113	-	-	0	0	-	15.62	15.28	19.40	-	-	0	-	0.00%
2006-02-10	0	0.091	0.090	0.109	-	-	0	0	-	15.62	15.45	18.71	-	-	0	-	0.00%
2006-02-09	0	0.091	0.091	0.109	0.091	0.110	980,000	93,860	0.0958	15.62	15.62	18.71	15.62	18.88	5,709	16.440	-5.21%
2006-02-08	0	0.096	0.096	0.110	-	-	0	0	-	16.48	16.48	18.88	-	-	0	-	4.35%
2006-02-07	0	0.092	0.092	0.109	0.092	0.092	480,000	44,160	0.0920	15.79	15.79	18.71	15.79	15.79	2,796	15.792	-8.00%
2006-02-06	0	0.100	0.092	0.104	0.090	0.100	1,025,200	98,206	0.0958	17.16	15.79	17.85	15.45	17.16	5,973	16.442	8.70%
2006-02-03	0	0.092	0.092	0.114	0.092	0.092	400,000	38,600	0.0965	15.79	15.79	19.57	15.79	15.79	2,330	16.564	0.00%
2006-02-02	0	0.092	0.092	0.109	-	-	0	0	-	15.79	15.79	18.71	-	-	0	-	0.00%
2006-02-01	0	0.092	0.092	0.115	0.092	0.092	500,000	46,000	0.0920	15.79	15.79	19.74	15.79	15.79	2,913	15.792	-4.17%
2006-01-27	0	0.096	0.091	0.106	-	-	0	0	-	16.48	15.62	18.19	-	-	0	-	0.00%
2006-01-26	0	0.096	0.096	0.108	-	-	0	0	-	16.48	16.48	18.54	-	-	0	-	2.13%
2006-01-25	0	0.094	0.092	0.110	-	-	0	0	-	16.13	15.79	18.88	-	-	0	-	0.00%
2006-01-24	0	0.094	0.094	0.106	-	-	0	0	-	16.13	16.13	18.19	-	-	0	-	2.17%
2006-01-23	0	0.092	0.092	0.108	0.090	0.090	304,000	27,320	0.0899	15.79	15.79	18.54	15.45	15.45	1,771	15.426	-8.91%
2006-01-20	0	0.101	0.101	0.105	0.091	0.100	1,823,000	181,093	0.0993	17.34	17.34	18.02	15.62	17.16	10,621	17.051	2.02%
2006-01-19	0	0.099	0.098	0.099	0.098	0.100	907,000	89,130	0.0983	16.99	16.82	16.99	16.82	17.16	5,284	16.868	0.00%
2006-01-18	0	0.099	0.099	0.110	0.099	0.099	200,000	19,800	0.0990	16.99	16.99	18.88	16.99	16.99	1,165	16.993	-3.88%
2006-01-17	0	0.103	0.100	0.115	-	-	0	0	-	17.68	17.16	19.74	-	-	0	-	0.00%
2006-01-16	0	0.103	0.098	0.115	-	-	0	0	-	17.68	16.82	19.74	-	-	0	-	0.00%
2006-01-13	0	0.103	0.103	0.118	0.103	0.103	380,000	39,140	0.1030	17.68	17.68	20.25	17.68	17.68	2,214	17.680	-4.63%
2006-01-12	0	0.108	0.105	0.115	0.108	0.110	2,200,000	239,400	0.1088	18.54	18.02	19.74	18.54	18.88	12,817	18.678	-5.26%
2006-01-11	0	0.114	0.113	0.115	0.112	0.114	2,012,000	227,244	0.1129	19.57	19.40	19.74	19.22	19.57	11,722	19.387	-3.39%
2006-01-10	0	0.118	0.119	0.121	0.115	0.120	3,100,000	364,280	0.1175	20.25	20.43	20.77	19.74	20.60	18,060	20.170	0.00%
2006-01-09	0	0.118	0.114	0.118	0.120	0.120	300,000	36,000	0.1200	20.25	19.57	20.25	20.60	20.60	1,748	20.598	6.31%
2006-01-06	0	0.111	0.111	0.114	0.111	0.111	340,000	37,740	0.1110	19.05	19.05	19.57	19.05	19.05	1,981	19.053	-2.63%
2006-01-05	0	0.114	0.114	0.117	0.102	0.119	3,873,000	443,725	0.1146	19.57	19.57	20.08	17.51	20.43	22,564	19.665	7.55%
2006-01-04	0	0.106	0.104	0.106	0.096	0.109	8,193,200	837,237	0.1022	18.19	17.85	18.19	16.48	18.71	47,733	17.540	11.58%
2006-01-03	0	0.095	0.095	0.097	0.094	0.097	1,410,000	133,820	0.0949	16.31	16.31	16.65	16.13	16.65	8,215	16.291	-3.06%
2005-12-30	0	0.098	0.098	0.099	0.093	0.099	5,980,000	568,560	0.0951	16.82	16.82	16.99	15.96	16.99	34,839	16.320	3.16%
2005-12-29	0	0.095	0.093	0.097	0.090	0.096	7,177,000	675,495	0.0941	16.31	15.96	16.65	15.45	16.48	41,812	16.155	7.95%
2005-12-28	0	0.088	0.077	0.088	0.076	0.090	1,700,000	144,900	0.0852	15.10	13.22	15.10	13.05	15.45	9,904	14.630	25.71%
2005-12-23	0	0.070	0.067	0.089	0.070	0.070	600,000	42,000	0.0700	12.02	11.50	15.28	12.02	12.02	3,496	12.015	0.00%
2005-12-22	0	0.070	0.066	0.083	0.070	0.080	960,000	70,600	0.0735	12.02	11.33	14.25	12.02	13.73	5,593	12.623	-12.50%
2005-12-21	0	0.080	0.067	0.080	0.067	0.080	2,380,251	183,735	0.0772	13.73	11.50	13.73	11.50	13.73	13,867	13.250	0.00%
2005-12-20	0	0.080	0.063	0.080	0.080	0.080	440,000	35,200	0.0800	13.73	10.81	13.73	13.73	13.73	2,563	13.732	0.00%
2005-12-19	0	0.080	0.060	0.080	0.080	0.080	100,000	8,000	0.0800	13.73	10.30	13.73	13.73	13.73	583	13.732	-10.11%
2005-12-16	0	0.089	0.055	0.089	0.074	0.089	500,000	41,500	0.0830	15.28	9.441	15.28	12.70	15.28	2,913	14.247	20.27%
2005-12-15	0	0.074	0.074	0.075	0.074	0.078	80,000	6,000	0.0750	12.70	12.70	12.87	12.70	13.39	466	12.874	-1.33%
2005-12-14	0	0.075	0.058	0.080	0.058	0.075	79,400	4,790	0.0603	12.87	9.956	13.73	9.956	12.87	463	10.355	29.31%
2005-12-13	0	0.058	0.055	0.070	-	-	0	0	-	9.956	9.441	12.02	-	-	0	-	0.00%
2005-12-12	0	0.058	0.050	0.070	-	-	0	0	-	9.956	8.582	12.02	-	-	0	-	0.00%
2005-12-09	0	0.058	0.050	0.070	0.058	0.058	200,000	11,600	0.0580	9.956	8.582	12.02	9.956	9.956	1,165	9.9556	0.00%
2005-12-08	0	0.058	0.046	0.080	-	-	0	0	-	9.956	7.896	13.73	-	-	0	-	0.00%
2005-12-07	0	0.058	0.052	0.070	-	-	0	0	-	9.956	8.926	12.02	-	-	0	-	0.00%
2005-12-06	0	0.058	0.050	0.070	-	-	0	0	-	9.956	8.582	12.02	-	-	0	-	0.00%
2005-12-05	0	0.058	0.054	0.080	-	-	0	0	-	9.956	9.269	13.73	-	-	0	-	0.00%
2005-12-02	0	0.058	0.058	0.080	0.057	0.057	20,000	1,140	0.0570	9.956	9.956	13.73	9.784	9.784	117	9.7839	-3.33%
2005-12-01	0	0.060	0.057	0.094	-	-	0	0	-	10.30	9.784	16.13	-	-	0	-	0.00%
2005-11-30	0	0.060	0.057	0.068	-	-	0	0	-	10.30	9.784	11.67	-	-	0	-	0.00%
2005-11-29	0	0.060	0.060	0.069	0.055	0.060	80,000	4,600	0.0575	10.30	10.30	11.84	9.441	10.30	466	9.8697	-13.04%
2005-11-28	0	0.069	0.054	0.069	-	-	0	0	-	11.84	9.269	11.84	-	-	0	-	-1.43%
2005-11-25	0	0.070	0.055	0.070	-	-	0	0	-	12.02	9.441	12.02	-	-	0	-	0.00%
2005-11-24	0	0.070	0.061	0.070	0.070	0.070	100,000	7,000	0.0700	12.02	10.47	12.02	12.02	12.02	583	12.015	2.94%
2005-11-23	0	0.068	0.054	0.070	-	-	0	0	-	11.67	9.269	12.02	-	-	0	-	0.00%
2005-11-22	0	0.068	0.053	0.094	-	-	0	0	-	11.67	9.097	16.13	-	-	0	-	0.00%
2005-11-21	0	0.068	0.053	0.094	-	-	0	0	-	11.67	9.097	16.13	-	-	0	-	0.00%
2005-11-18	0	0.068	0.055	0.070	-	-	0	0	-	11.67	9.441	12.02	-	-	0	-	0.00%
2005-11-17	0	0.068	0.055	0.068	-	-	0	0	-	11.67	9.441	11.67	-	-	0	-	-2.86%
2005-11-16	0	0.070	0.055	0.070	-	-	10,000	580	0.0580	12.02	9.441	12.02	-	-	58	9.9556	0.00%
2005-11-15	0	0.070	0.055	0.080	-	-	0	0	-	12.02	9.441	13.73	-	-	0	-	0.00%
2005-11-14	0	0.070	0.056	0.074	-	-	0	0	-	12.02	9.612	12.70	-	-	0	-	0.00%
2005-11-11	0	0.070	0.060	0.070	-	-	0	0	-	12.02	10.30	12.02	-	-	0	-	0.00%
2005-11-10	0	0.070	0.060	0.094	-	-	0	0	-	12.02	10.30	16.13	-	-	0	-	0.00%
2005-11-09	0	0.070	0.060	0.074	-	-	0	0	-	12.02	10.30	12.70	-	-	0	-	0.00%
2005-11-08	0	0.070	0.060	0.074	-	-	0	0	-	12.02	10.30	12.70	-	-	0	-	0.00%
2005-11-07	0	0.070	0.060	0.074	-	-	0	0	-	12.02	10.30	12.70	-	-	0	-	0.00%
2005-11-04	0	0.070	0.056	0.090	-	-	0	0	-	12.02	9.612	15.45	-	-	0	-	0.00%
2005-11-03	0	0.070	0.053	0.073	-	-	0	0	-	12.02	9.097	12.53	-	-	0	-	0.00%
2005-11-02	0	0.070	0.052	0.073	-	-	0	0	-	12.02	8.926	12.53	-	-	0	-	0.00%
2005-11-01	0	0.070	0.052	0.073	-	-	0	0	-	12.02	8.926	12.53	-	-	0	-	0.00%
2005-10-31	0	0.070	0.056	0.073	-	-	4,000	180	0.0450	12.02	9.612	12.53	-	-	23	7.7241	0.00%
2005-10-28	0	0.070	0.056	0.084	-	-	0	0	-	12.02	9.612	14.42	-	-	0	-	0.00%
2005-10-27	0	0.070	0.052	0.093	-	-	0	0	-	12.02	8.926	15.96	-	-	0	-	0.00%
2005-10-26	0	0.070	0.056	0.074	-	-	0	0	-	12.02	9.612	12.70	-	-	0	-	0.00%
2005-10-25	0	0.070	0.056	0.094	-	-	0	0	-	12.02	9.612	16.13	-	-	0	-	0.00%
2005-10-24	0	0.070	0.056	0.074	-	-	0	0	-	12.02	9.612	12.70	-	-	0	-	0.00%
2005-10-21	0	0.070	0.054	0.073	-	-	0	0	-	12.02	9.269	12.53	-	-	0	-	0.00%
2005-10-20	0	0.070	0.056	0.073	-	-	0	0	-	12.02	9.612	12.53	-	-	0	-	0.00%
2005-10-19	0	0.070	0.060	0.074	-	-	0	0	-	12.02	10.30	12.70	-	-	0	-	0.00%
2005-10-18	0	0.070	0.056	0.073	-	-	0	0	-	12.02	9.612	12.53	-	-	0	-	0.00%
2005-10-17	0	0.070	0.060	0.074	-	-	0	0	-	12.02	10.30	12.70	-	-	0	-	0.00%
2005-10-14	0	0.070	0.061	0.074	-	-	0	0	-	12.02	10.47	12.70	-	-	0	-	0.00%
2005-10-13	0	0.070	0.060	0.074	-	-	0	0	-	12.02	10.30	12.70	-	-	0	-	0.00%
2005-10-12	0	0.070	0.060	0.074	-	-	0	0	-	12.02	10.30	12.70	-	-	0	-	0.00%
2005-10-10	0	0.070	0.060	0.074	-	-	0	0	-	12.02	10.30	12.70	-	-	0	-	0.00%
2005-10-07	0	0.070	0.060	0.074	-	-	0	0	-	12.02	10.30	12.70	-	-	0	-	0.00%
2005-10-06	0	0.070	0.061	0.074	-	-	0	0	-	12.02	10.47	12.70	-	-	0	-	0.00%
2005-10-05	0	0.070	0.061	0.070	-	-	0	0	-	12.02	10.47	12.02	-	-	0	-	0.00%
2005-10-04	0	0.070	0.061	0.074	-	-	0	0	-	12.02	10.47	12.70	-	-	0	-	0.00%
2005-10-03	0	0.070	0.051	0.070	0.070	0.070	100,000	7,000	0.0700	12.02	8.754	12.02	12.02	12.02	583	12.015	0.00%
2005-09-30	0	0.070	0.070	0.074	0.070	0.070	200,000	14,000	0.0700	12.02	12.02	12.70	12.02	12.02	1,165	12.015	0.00%
2005-09-29	0	0.070	0.070	0.074	0.070	0.070	240,000	16,800	0.0700	12.02	12.02	12.70	12.02	12.02	1,398	12.015	-4.11%
2005-09-28	0	0.073	0.070	0.073	0.074	0.074	700,000	51,800	0.0740	12.53	12.02	12.53	12.70	12.70	4,078	12.702	-1.35%
2005-09-27	0	0.074	0.064	0.074	0.074	0.074	120,000	8,880	0.0740	12.70	10.99	12.70	12.70	12.70	699	12.702	0.00%
2005-09-26	0	0.074	0.070	0.074	-	-	0	0	-	12.70	12.02	12.70	-	-	0	-	0.00%
2005-09-23	0	0.074	0.064	0.074	-	-	0	0	-	12.70	10.99	12.70	-	-	0	-	0.00%
2005-09-22	0	0.074	0.064	0.074	-	-	0	0	-	12.70	10.99	12.70	-	-	0	-	0.00%
2005-09-21	0	0.074	0.065	0.074	-	-	0	0	-	12.70	11.16	12.70	-	-	0	-	0.00%
2005-09-20	0	0.074	0.066	0.074	-	-	5,000	300	0.0600	12.70	11.33	12.70	-	-	29	10.299	0.00%
2005-09-16	0	0.074	0.066	0.074	0.074	0.074	60,000	4,440	0.0740	12.70	11.33	12.70	12.70	12.70	350	12.702	0.00%
2005-09-15	0	0.074	0.065	0.074	0.074	0.074	400,000	29,600	0.0740	12.70	11.16	12.70	12.70	12.70	2,330	12.702	8.82%
2005-09-14	0	0.068	0.068	0.072	0.068	0.068	20,000	1,360	0.0680	11.67	11.67	12.36	11.67	11.67	117	11.672	-2.86%
2005-09-13	0	0.070	0.067	0.070	-	-	0	0	-	12.02	11.50	12.02	-	-	0	-	0.00%
2005-09-12	0	0.070	0.068	0.074	0.070	0.070	1,960,000	137,000	0.0699	12.02	11.67	12.70	12.02	12.02	11,419	11.998	-5.41%
2005-09-09	0	0.074	0.070	0.074	0.073	0.074	880,000	64,440	0.0732	12.70	12.02	12.70	12.53	12.70	5,127	12.569	10.45%
2005-09-08	0	0.067	0.066	0.076	-	-	0	0	-	11.50	11.33	13.05	-	-	0	-	0.00%
2005-09-07	0	0.067	0.066	0.076	-	-	10,000	600	0.0600	11.50	11.33	13.05	-	-	58	10.299	0.00%
2005-09-06	0	0.067	0.067	0.076	-	-	0	0	-	11.50	11.50	13.05	-	-	0	-	0.00%
2005-09-05	0	0.067	0.067	0.076	0.067	0.067	100,000	6,700	0.0670	11.50	11.50	13.05	11.50	11.50	583	11.500	3.08%
2005-09-02	0	0.065	0.065	0.075	-	-	0	0	-	11.16	11.16	12.87	-	-	0	-	0.00%
2005-09-01	0	0.065	0.064	0.074	-	-	15,000	825	0.0550	11.16	10.99	12.70	-	-	87	9.4406	0.00%
2005-08-31	0	0.065	0.065	0.076	0.065	0.065	20,000	1,300	0.0650	11.16	11.16	13.05	11.16	11.16	117	11.157	-2.99%
2005-08-30	0	0.067	0.067	0.075	0.060	0.060	70,000	4,100	0.0586	11.50	11.50	12.87	10.30	10.30	408	10.054	-1.47%
2005-08-29	0	0.068	0.068	0.076	0.068	0.068	20,000	1,360	0.0680	11.67	11.67	13.05	11.67	11.67	117	11.672	-2.86%
2005-08-26	0	0.070	0.068	0.070	-	-	0	0	-	12.02	11.67	12.02	-	-	0	-	0.00%
2005-08-25	0	0.070	0.068	0.075	-	-	0	0	-	12.02	11.67	12.87	-	-	0	-	0.00%
2005-08-24	0	0.070	0.068	0.070	-	-	0	0	-	12.02	11.67	12.02	-	-	0	-	0.00%
2005-08-23	0	0.070	0.068	0.070	-	-	5,000	300	0.0600	12.02	11.67	12.02	-	-	29	10.299	-1.41%
2005-08-22	0	0.071	0.067	0.076	-	-	0	0	-	12.19	11.50	13.05	-	-	0	-	0.00%
2005-08-19	0	0.071	0.067	0.075	0.070	0.071	752,000	52,760	0.0702	12.19	11.50	12.87	12.02	12.19	4,381	12.043	1.43%
2005-08-18	0	0.070	0.064	0.071	-	-	0	0	-	12.02	10.99	12.19	-	-	0	-	0.00%
2005-08-17	0	0.070	0.066	0.074	-	-	0	0	-	12.02	11.33	12.70	-	-	0	-	0.00%
2005-08-16	0	0.070	0.066	0.074	-	-	0	0	-	12.02	11.33	12.70	-	-	0	-	0.00%
2005-08-15	0	0.070	0.066	0.073	-	-	0	0	-	12.02	11.33	12.53	-	-	0	-	0.00%
2005-08-12	0	0.070	0.066	0.075	-	-	0	0	-	12.02	11.33	12.87	-	-	0	-	0.00%
2005-08-11	0	0.070	0.063	0.074	-	-	0	0	-	12.02	10.81	12.70	-	-	0	-	0.00%
2005-08-10	0	0.070	0.061	0.074	-	-	0	0	-	12.02	10.47	12.70	-	-	0	-	0.00%
2005-08-09	0	0.070	0.063	0.074	-	-	0	0	-	12.02	10.81	12.70	-	-	0	-	0.00%
2005-08-08	0	0.070	0.063	0.074	-	-	0	0	-	12.02	10.81	12.70	-	-	0	-	0.00%
2005-08-05	0	0.070	0.063	0.074	-	-	0	0	-	12.02	10.81	12.70	-	-	0	-	0.00%
2005-08-04	0	0.070	0.070	0.074	0.070	0.070	80,000	5,600	0.0700	12.02	12.02	12.70	12.02	12.02	466	12.015	7.69%
2005-08-03	0	0.065	0.065	0.074	-	-	3,000	180	0.0600	11.16	11.16	12.70	-	-	17	10.299	0.00%
2005-08-02	0	0.065	0.063	0.073	0.065	0.065	512,000	33,280	0.0650	11.16	10.81	12.53	11.16	11.16	2,983	11.157	-13.33%
2005-08-01	0	0.075	0.074	0.076	0.074	0.075	240,000	17,900	0.0746	12.87	12.70	13.05	12.70	12.87	1,398	12.802	-1.32%
2005-07-29	0	0.076	0.074	0.076	0.074	0.076	1,204,000	90,272	0.0750	13.05	12.70	13.05	12.70	13.05	7,014	12.870	1.33%
2005-07-28	0	0.075	0.075	0.076	0.074	0.076	880,000	65,780	0.0748	12.87	12.87	13.05	12.70	13.05	5,127	12.831	7.14%
2005-07-27	0	0.070	0.070	0.074	0.070	0.070	435,000	30,450	0.0700	12.02	12.02	12.70	12.02	12.02	2,534	12.015	-4.11%
2005-07-26	0	0.073	0.070	0.073	-	-	20,000	1,440	0.0720	12.53	12.02	12.53	-	-	117	12.359	0.00%
2005-07-25	0	0.073	0.070	0.073	0.075	0.075	500,000	37,500	0.0750	12.53	12.02	12.53	12.87	12.87	2,913	12.874	4.29%
2005-07-22	0	0.070	0.070	0.073	0.070	0.070	20,000	1,400	0.0700	12.02	12.02	12.53	12.02	12.02	117	12.015	0.00%
2005-07-21	0	0.070	0.063	0.070	-	-	0	0	-	12.02	10.81	12.02	-	-	0	-	0.00%
2005-07-20	0	0.070	0.063	0.070	-	-	0	0	-	12.02	10.81	12.02	-	-	0	-	0.00%
2005-07-19	0	0.070	0.061	0.070	-	-	0	0	-	12.02	10.47	12.02	-	-	0	-	0.00%
2005-07-18	0	0.070	0.069	0.070	0.070	0.070	1,986,000	139,020	0.0700	12.02	11.84	12.02	12.02	12.02	11,570	12.015	1.45%
2005-07-15	0	0.069	0.069	0.070	0.069	0.069	45,000	3,060	0.0680	11.84	11.84	12.02	11.84	11.84	262	11.672	6.15%
2005-07-14	0	0.065	0.065	0.070	0.059	0.062	300,000	18,300	0.0610	11.16	11.16	12.02	10.13	10.64	1,748	10.470	-5.80%
2005-07-13	0	0.069	0.068	0.074	-	-	0	0	-	11.84	11.67	12.70	-	-	0	-	0.00%
2005-07-12	0	0.069	0.068	0.070	-	-	0	0	-	11.84	11.67	12.02	-	-	0	-	0.00%
2005-07-11	0	0.069	0.069	0.075	0.068	0.069	4,020,000	277,180	0.0690	11.84	11.84	12.87	11.67	11.84	23,420	11.835	-1.43%
2005-07-08	0	0.070	0.069	0.074	0.069	0.070	800,000	55,900	0.0699	12.02	11.84	12.70	11.84	12.02	4,661	11.994	1.45%
2005-07-07	0	0.069	0.069	0.071	0.069	0.069	780,000	53,820	0.0690	11.84	11.84	12.19	11.84	11.84	4,544	11.844	0.00%
2005-07-06	0	0.069	0.069	0.075	0.069	0.069	5,870,000	404,940	0.0690	11.84	11.84	12.87	11.84	11.84	34,198	11.841	-5.48%
2005-07-05	0	0.073	0.070	0.073	-	-	0	0	-	12.53	12.02	12.53	-	-	0	-	0.00%
2005-07-04	0	0.073	0.070	0.076	0.073	0.073	310,000	22,580	0.0728	12.53	12.02	13.05	12.53	12.53	1,806	12.503	-5.19%
2005-06-30	0	0.077	0.085	0.095	0.067	0.077	3,913,400	287,264	0.0734	13.22	14.59	16.31	11.50	13.22	22,799	12.600	10.00%
2005-06-29	0	0.070	0.070	0.075	-	-	0	0	-	12.02	12.02	12.87	-	-	0	-	1.45%
2005-06-28	0	0.069	0.069	0.074	0.068	0.069	2,500,000	171,000	0.0684	11.84	11.84	12.70	11.67	11.84	14,565	11.741	1.47%
2005-06-27	0	0.068	0.068	0.075	0.068	0.075	1,688,400	121,084	0.0717	11.67	11.67	12.87	11.67	12.87	9,836	12.310	-4.23%
2005-06-24	0	0.071	0.071	0.075	0.070	0.074	1,600,000	115,140	0.0720	12.19	12.19	12.87	12.02	12.70	9,321	12.352	4.41%
2005-06-23	0	0.068	0.068	0.073	0.066	0.072	1,184,000	81,320	0.0687	11.67	11.67	12.53	11.33	12.36	6,898	11.789	4.62%
2005-06-22	0	0.065	0.065	0.070	0.063	0.067	2,400,000	156,260	0.0651	11.16	11.16	12.02	10.81	11.50	13,982	11.176	-9.72%
2005-06-21	0	0.072	0.067	0.072	-	-	0	0	-	12.36	11.50	12.36	-	-	0	-	0.00%
2005-06-20	0	0.072	0.066	0.072	0.063	0.072	2,200,000	147,140	0.0669	12.36	11.33	12.36	10.81	12.36	12,817	11.480	-2.70%
2005-06-17	0	0.074	0.065	0.074	0.075	0.078	327,000	24,685	0.0755	12.70	11.16	12.70	12.87	13.39	1,905	12.958	1.37%
2005-06-16	0	0.073	-	0.073	0.071	0.074	68,000	4,860	0.0715	12.53	-	12.53	12.19	12.70	396	12.268	0.00%
2005-06-15	0	0.073	0.069	0.075	0.069	0.074	4,146,000	293,176	0.0707	12.53	11.84	12.87	11.84	12.70	24,154	12.138	-3.95%
2005-06-14	0	0.076	0.074	0.077	0.072	0.078	1,195,000	90,955	0.0761	13.05	12.70	13.22	12.36	13.39	6,962	13.065	5.56%
2005-06-13	0	0.072	0.072	0.077	0.070	0.076	2,555,000	186,775	0.0731	12.36	12.36	13.22	12.02	13.05	14,885	12.548	-5.26%
2005-06-10	0	0.076	0.076	0.080	0.076	0.081	40,000	3,140	0.0785	13.05	13.05	13.73	13.05	13.90	233	13.474	-5.00%
2005-06-09	0	0.080	0.076	0.081	0.080	0.081	1,714,251	138,398	0.0807	13.73	13.05	13.90	13.73	13.90	9,987	13.858	6.67%
2005-06-08	0	0.075	0.075	0.077	0.075	0.077	1,300,000	99,500	0.0765	12.87	12.87	13.22	12.87	13.22	7,574	13.138	-2.60%
2005-06-07	0	0.077	0.074	0.077	-	-	0	0	-	13.22	12.70	13.22	-	-	0	-	-1.28%
2005-06-06	0	0.078	0.073	0.078	0.072	0.078	860,000	63,400	0.0737	13.39	12.53	13.39	12.36	13.39	5,010	12.654	1.30%
2005-06-03	0	0.077	0.071	0.077	0.071	0.077	700,000	50,300	0.0719	13.22	12.19	13.22	12.19	13.22	4,078	12.334	0.00%
2005-06-02	0	0.077	0.072	0.077	0.075	0.077	1,100,000	83,100	0.0755	13.22	12.36	13.22	12.87	13.22	6,408	12.967	-1.28%
2005-06-01	0	0.078	0.074	0.078	0.078	0.078	1,000,000	78,000	0.0780	13.39	12.70	13.39	13.39	13.39	5,826	13.389	5.41%
2005-05-31	0	0.074	0.071	0.080	0.074	0.074	1,390,000	102,770	0.0739	12.70	12.19	13.73	12.70	12.70	8,098	12.691	-6.33%
2005-05-30	0	0.079	0.074	0.080	-	-	0	0	-	13.56	12.70	13.73	-	-	0	-	0.00%
2005-05-27	0	0.079	0.074	0.080	0.074	0.079	395,800	30,227	0.0764	13.56	12.70	13.73	12.70	13.56	2,306	13.109	0.00%
2005-05-26	0	0.079	0.077	0.080	0.079	0.079	500,000	39,500	0.0790	13.56	13.22	13.73	13.56	13.56	2,913	13.560	6.76%
2005-05-25	0	0.074	0.073	0.077	0.073	0.074	722,000	52,990	0.0734	12.70	12.53	13.22	12.53	12.70	4,206	12.598	-5.13%
2005-05-24	0	0.078	0.077	0.078	0.078	0.081	2,665,000	212,290	0.0797	13.39	13.22	13.39	13.39	13.90	15,526	13.673	-3.70%
2005-05-23	0	0.081	0.078	0.082	0.080	0.083	8,300,000	666,660	0.0803	13.90	13.39	14.08	13.73	14.25	48,355	13.787	12.50%
2005-05-20	0	0.072	0.072	0.079	0.072	0.075	900,000	66,120	0.0735	12.36	12.36	13.56	12.36	12.87	5,243	12.610	-8.86%
2005-05-19	0	0.079	0.073	0.079	0.071	0.079	700,000	52,900	0.0756	13.56	12.53	13.56	12.19	13.56	4,078	12.972	11.27%
2005-05-18	0	0.071	0.071	0.078	0.070	0.071	540,000	38,300	0.0709	12.19	12.19	13.39	12.02	12.19	3,146	12.174	-7.79%
2005-05-17	0	0.077	0.072	0.078	0.077	0.077	1,000,000	77,000	0.0770	13.22	12.36	13.39	13.22	13.22	5,826	13.217	-1.28%
2005-05-13	0	0.078	0.075	0.080	0.078	0.082	1,160,000	91,920	0.0792	13.39	12.87	13.73	13.39	14.08	6,758	13.602	5.41%
2005-05-12	0	0.074	0.072	0.080	0.074	0.074	40,000	2,960	0.0740	12.70	12.36	13.73	12.70	12.70	233	12.702	0.00%
2005-05-11	0	0.074	0.074	0.083	0.074	0.085	510,000	41,030	0.0805	12.70	12.70	14.25	12.70	14.59	2,971	13.809	-10.84%
2005-05-10	0	0.083	0.073	0.083	0.082	0.083	700,000	58,000	0.0829	14.25	12.53	14.25	14.08	14.25	4,078	14.222	0.00%
2005-05-09	0	0.083	-	0.085	-	-	0	0	-	14.25	-	14.59	-	-	0	-	0.00%
2005-05-06	0	0.083	0.071	0.083	0.083	0.083	140,000	11,620	0.0830	14.25	12.19	14.25	14.25	14.25	816	14.247	5.06%
2005-05-05	0	0.079	-	0.083	-	-	0	0	-	13.56	-	14.25	-	-	0	-	0.00%
2005-05-04	0	0.079	0.067	0.079	0.070	0.079	140,000	10,020	0.0716	13.56	11.50	13.56	12.02	13.56	816	12.285	9.72%
2005-05-03	0	0.072	0.072	0.080	0.072	0.072	102,000	7,338	0.0719	12.36	12.36	13.73	12.36	12.36	594	12.349	-8.86%
2005-04-29	0	0.079	0.075	0.079	0.074	0.079	2,520,000	195,240	0.0775	13.56	12.87	13.56	12.70	13.56	14,681	13.299	-3.66%
2005-04-28	0	0.082	0.076	0.084	0.070	0.084	2,251,680	171,833	0.0763	14.08	13.05	14.42	12.02	14.42	13,118	13.099	-5.75%
2005-04-27	0	0.087	0.080	0.087	0.086	0.090	2,114,000	187,260	0.0886	14.93	13.73	14.93	14.76	15.45	12,316	15.205	-2.25%
2005-04-26	0	0.089	-	0.089	0.089	0.090	1,400,000	125,800	0.0899	15.28	-	15.28	15.28	15.45	8,156	15.424	-1.11%
2005-04-25	0	0.090	-	0.090	0.090	0.090	3,880,000	359,500	0.0927	15.45	-	15.45	15.45	15.45	22,604	15.904	-8.16%
2005-04-22	0	0.098	0.080	0.098	0.072	0.100	5,914,000	505,740	0.0855	16.82	13.73	16.82	12.36	17.16	34,454	14.679	18.07%
2005-04-21	0	0.083	0.078	0.083	0.080	0.084	2,140,000	179,340	0.0838	14.25	13.39	14.25	13.73	14.42	12,467	14.385	-9.78%
2005-04-20	0	0.092	0.091	0.092	0.086	0.118	8,183,729	782,886	0.0957	15.79	15.62	15.79	14.76	20.25	47,678	16.420	0.00%
2005-04-19	0	0.092	0.090	0.094	0.069	0.116	20,366,881	1,831,940	0.0899	15.79	15.45	16.13	11.84	19.91	118,655	15.439	46.03%
2005-04-18	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-04-15	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-04-14	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-04-13	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-04-12	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-04-11	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-04-08	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-04-07	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-04-06	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-04-04	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-04-01	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-03-31	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-03-30	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-03-29	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-03-24	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-03-23	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-03-22	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-03-21	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-03-18	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-03-17	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-03-16	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-03-15	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-03-14	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-03-11	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-03-10	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-03-09	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-03-08	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-03-07	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-03-04	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-03-03	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-03-02	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-03-01	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-02-28	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-02-25	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-02-24	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-02-23	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-02-22	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-02-21	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-02-18	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-02-17	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-02-16	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-02-15	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-02-14	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-02-08	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-02-07	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-02-04	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-02-03	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-02-02	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-02-01	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-01-31	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-01-28	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-01-27	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-01-26	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-01-25	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-01-24	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-01-21	1	-	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2005-01-20	0	0.063	0.058	0.063	-	-	0	0	-	10.81	9.956	10.81	-	-	0	-	0.00%
2005-01-19	0	0.063	0.056	0.065	-	-	5,200	260	0.0500	10.81	9.612	11.16	-	-	30	8.5824	0.00%
2005-01-18	0	0.063	0.055	0.065	-	-	0	0	-	10.81	9.441	11.16	-	-	0	-	0.00%
2005-01-17	0	0.063	0.063	0.070	0.056	0.057	1,500,000	84,500	0.0563	10.81	10.81	12.02	9.612	9.784	8,739	9.6695	-8.70%
2005-01-14	0	0.069	-	0.069	0.068	0.070	120,000	8,200	0.0683	11.84	-	11.84	11.67	12.02	699	11.729	11.29%
2005-01-13	0	0.062	0.054	0.068	-	-	5,000	225	0.0450	10.64	9.269	11.67	-	-	29	7.7241	0.00%
2005-01-12	0	0.062	-	0.065	-	-	0	0	-	10.64	-	11.16	-	-	0	-	0.00%
2005-01-11	0	0.062	0.057	0.068	-	-	0	0	-	10.64	9.784	11.67	-	-	0	-	0.00%
2005-01-10	0	0.062	0.057	0.065	0.062	0.062	700,000	43,400	0.0620	10.64	9.784	11.16	10.64	10.64	4,078	10.642	-4.62%
2005-01-07	0	0.065	0.056	0.065	-	-	0	0	-	11.16	9.612	11.16	-	-	0	-	-7.14%
2005-01-06	0	0.070	0.060	0.070	0.061	0.070	900,000	55,800	0.0620	12.02	10.30	12.02	10.47	12.02	5,243	10.642	14.75%
2005-01-05	0	0.061	0.056	0.061	0.061	0.061	1,800,000	109,800	0.0610	10.47	9.612	10.47	10.47	10.47	10,487	10.470	0.00%
2005-01-04	0	0.061	0.061	0.069	-	-	0	0	-	10.47	10.47	11.84	-	-	0	-	0.00%
2005-01-03	0	0.061	0.061	0.069	0.061	0.061	212,000	12,860	0.0607	10.47	10.47	11.84	10.47	10.47	1,235	10.412	0.00%
2004-12-31	0	0.061	0.059	0.065	-	-	0	0	-	10.47	10.13	11.16	-	-	0	-	0.00%
2004-12-30	0	0.061	0.061	0.067	0.061	0.063	1,448,000	89,280	0.0617	10.47	10.47	11.50	10.47	10.81	8,436	10.583	0.00%
2004-12-29	0	0.061	0.055	0.063	-	-	0	0	-	10.47	9.441	10.81	-	-	0	-	0.00%
2004-12-28	0	0.061	0.059	0.065	0.061	0.061	20,000	1,220	0.0610	10.47	10.13	11.16	10.47	10.47	117	10.470	-3.17%
2004-12-24	0	0.063	0.061	0.065	-	-	0	0	-	10.81	10.47	11.16	-	-	0	-	0.00%
2004-12-23	0	0.063	0.061	0.063	-	-	0	0	-	10.81	10.47	10.81	-	-	0	-	-1.56%
2004-12-22	0	0.064	0.061	0.068	-	-	3,000	165	0.0550	10.99	10.47	11.67	-	-	17	9.4406	0.00%
2004-12-21	0	0.064	0.064	0.069	0.056	0.056	420,000	23,520	0.0560	10.99	10.99	11.84	9.612	9.612	2,447	9.6123	-5.88%
2004-12-20	0	0.068	-	0.068	-	-	0	0	-	11.67	-	11.67	-	-	0	-	-2.86%
2004-12-17	0	0.070	0.062	0.070	0.070	0.070	180,000	12,600	0.0700	12.02	10.64	12.02	12.02	12.02	1,049	12.015	0.00%
2004-12-16	0	0.070	0.064	0.070	0.070	0.071	1,800,000	127,100	0.0706	12.02	10.99	12.02	12.02	12.19	10,487	12.120	0.00%
2004-12-15	0	0.070	0.066	0.070	0.063	0.070	1,420,000	94,720	0.0667	12.02	11.33	12.02	10.81	12.02	8,273	11.450	11.11%
2004-12-14	0	0.063	0.063	0.068	0.062	0.062	460,000	28,520	0.0620	10.81	10.81	11.67	10.64	10.64	2,680	10.642	1.61%
2004-12-13	0	0.062	0.062	0.065	0.062	0.062	100,000	6,200	0.0620	10.64	10.64	11.16	10.64	10.64	583	10.642	1.64%
2004-12-10	0	0.061	0.057	0.064	-	-	0	0	-	10.47	9.784	10.99	-	-	0	-	0.00%
2004-12-09	0	0.061	0.056	-	0.058	0.061	1,200,000	72,600	0.0605	10.47	9.612	-	9.956	10.47	6,991	10.385	1.67%
2004-12-08	0	0.060	0.058	0.061	0.060	0.060	1,000,000	60,000	0.0600	10.30	9.956	10.47	10.30	10.30	5,826	10.299	0.00%
2004-12-07	0	0.060	0.060	0.064	-	-	0	0	-	10.30	10.30	10.99	-	-	0	-	0.00%
2004-12-06	0	0.060	0.058	0.064	0.060	0.060	2,000,000	120,000	0.0600	10.30	9.956	10.99	10.30	10.30	11,652	10.299	3.45%
2004-12-03	0	0.058	0.057	0.064	0.058	0.064	680,000	41,240	0.0606	9.956	9.784	10.99	9.956	10.99	3,962	10.410	-3.33%
2004-12-02	0	0.060	0.057	0.075	-	-	0	0	-	10.30	9.784	12.87	-	-	0	-	0.00%
2004-12-01	0	0.060	0.057	0.070	0.060	0.060	2,000,000	120,000	0.0600	10.30	9.784	12.02	10.30	10.30	11,652	10.299	-7.69%
2004-11-30	0	0.065	0.061	0.066	0.060	0.065	2,114,000	127,354	0.0602	11.16	10.47	11.33	10.30	11.16	12,316	10.341	8.33%
2004-11-29	0	0.060	0.059	-	0.059	0.060	4,044,000	240,520	0.0595	10.30	10.13	-	10.13	10.30	23,560	10.209	3.45%
2004-11-26	0	0.058	0.058	0.066	-	-	3,000	150	0.0500	9.956	9.956	11.33	-	-	17	8.5824	0.00%
2004-11-25	0	0.058	0.058	-	-	-	0	0	-	9.956	9.956	-	-	-	0	-	1.75%
2004-11-24	0	0.057	0.057	0.060	0.057	0.057	800,000	45,600	0.0570	9.784	9.784	10.30	9.784	9.784	4,661	9.7839	0.00%
2004-11-23	0	0.057	0.057	-	-	-	0	0	-	9.784	9.784	-	-	-	0	-	1.79%
2004-11-22	0	0.056	0.056	0.062	0.056	0.056	402,000	22,490	0.0559	9.612	9.612	10.64	9.612	9.612	2,342	9.6029	-5.08%
2004-11-19	0	0.059	0.059	-	0.059	0.065	340,000	20,860	0.0614	10.13	10.13	-	10.13	11.16	1,981	10.531	1.72%
2004-11-18	0	0.058	0.058	0.064	-	-	0	0	-	9.956	9.956	10.99	-	-	0	-	1.75%
2004-11-17	0	0.057	0.057	0.065	-	-	100,000	5,700	0.0570	9.784	9.784	11.16	-	-	583	9.7839	0.00%
2004-11-16	0	0.057	0.056	0.062	-	-	0	0	-	9.784	9.612	10.64	-	-	0	-	0.00%
2004-11-15	0	0.057	0.057	0.063	0.056	0.058	260,000	14,960	0.0575	9.784	9.784	10.81	9.612	9.956	1,515	9.8763	-9.52%
2004-11-12	0	0.063	0.057	0.063	0.056	0.063	1,430,000	86,590	0.0606	10.81	9.784	10.81	9.612	10.81	8,331	10.394	12.50%
2004-11-11	0	0.056	0.056	0.064	0.056	0.065	1,100,000	64,300	0.0585	9.612	9.612	10.99	9.612	11.16	6,408	10.034	-6.67%
2004-11-10	0	0.060	0.054	0.065	-	-	0	0	-	10.30	9.269	11.16	-	-	0	-	0.00%
2004-11-09	0	0.060	0.056	0.068	-	-	140,000	7,420	0.0530	10.30	9.612	11.67	-	-	816	9.0973	0.00%
2004-11-08	0	0.060	0.056	0.060	-	-	0	0	-	10.30	9.612	10.30	-	-	0	-	0.00%
2004-11-05	0	0.060	0.056	0.060	-	-	0	0	-	10.30	9.612	10.30	-	-	0	-	0.00%
2004-11-04	0	0.060	0.055	0.065	-	-	0	0	-	10.30	9.441	11.16	-	-	0	-	0.00%
2004-11-03	0	0.060	0.057	0.068	0.057	0.060	540,000	32,280	0.0598	10.30	9.784	11.67	9.784	10.30	3,146	10.261	-6.25%
2004-11-02	0	0.064	0.060	0.065	0.064	0.064	600,000	38,400	0.0640	10.99	10.30	11.16	10.99	10.99	3,496	10.985	6.67%
2004-11-01	0	0.060	0.060	0.065	0.056	0.060	1,140,000	66,000	0.0579	10.30	10.30	11.16	9.612	10.30	6,642	9.9375	-6.25%
2004-10-29	0	0.064	-	0.068	-	-	0	0	-	10.99	-	11.67	-	-	0	-	0.00%
2004-10-28	0	0.064	0.054	0.068	0.063	0.064	420,000	26,780	0.0638	10.99	9.269	11.67	10.81	10.99	2,447	10.945	6.67%
2004-10-27	0	0.060	0.060	0.064	-	-	0	0	-	10.30	10.30	10.99	-	-	0	-	0.00%
2004-10-26	0	0.060	-	-	-	-	0	0	-	10.30	-	-	-	-	0	-	0.00%
2004-10-25	0	0.060	-	0.064	-	-	0	0	-	10.30	-	10.99	-	-	0	-	0.00%
2004-10-21	0	0.060	0.054	0.062	-	-	0	0	-	10.30	9.269	10.64	-	-	0	-	0.00%
2004-10-20	0	0.060	0.052	0.061	-	-	0	0	-	10.30	8.926	10.47	-	-	0	-	0.00%
2004-10-19	0	0.060	0.052	-	-	-	0	0	-	10.30	8.926	-	-	-	0	-	0.00%
2004-10-18	0	0.060	-	0.066	0.060	0.060	100,000	6,000	0.0600	10.30	-	11.33	10.30	10.30	583	10.299	0.00%
2004-10-15	0	0.060	-	0.067	-	-	0	0	-	10.30	-	11.50	-	-	0	-	0.00%
2004-10-14	0	0.060	0.053	0.068	-	-	0	0	-	10.30	9.097	11.67	-	-	0	-	0.00%
2004-10-13	0	0.060	0.060	0.068	0.060	0.060	100,000	6,000	0.0600	10.30	10.30	11.67	10.30	10.30	583	10.299	0.00%
2004-10-12	0	0.060	0.053	0.068	-	-	0	0	-	10.30	9.097	11.67	-	-	0	-	0.00%
2004-10-11	0	0.060	0.053	0.067	-	-	0	0	-	10.30	9.097	11.50	-	-	0	-	0.00%
2004-10-08	0	0.060	0.053	0.060	0.060	0.060	360,000	21,600	0.0600	10.30	9.097	10.30	10.30	10.30	2,097	10.299	0.00%
2004-10-07	0	0.060	0.053	0.060	-	-	0	0	-	10.30	9.097	10.30	-	-	0	-	0.00%
2004-10-06	0	0.060	0.060	0.066	0.060	0.060	163,000	9,750	0.0598	10.30	10.30	11.33	10.30	10.30	950	10.267	0.00%
2004-10-05	0	0.060	0.060	0.066	0.060	0.060	300,000	18,000	0.0600	10.30	10.30	11.33	10.30	10.30	1,748	10.299	-11.76%
2004-10-04	0	0.068	0.059	0.068	0.060	0.069	2,060,000	132,140	0.0641	11.67	10.13	11.67	10.30	11.84	12,001	11.010	7.94%
2004-09-30	0	0.063	0.055	0.067	0.063	0.063	320,000	20,160	0.0630	10.81	9.441	11.50	10.81	10.81	1,864	10.814	-1.56%
2004-09-28	0	0.064	0.064	0.072	0.064	0.070	340,000	23,560	0.0693	10.99	10.99	12.36	10.99	12.02	1,981	11.894	-8.57%
2004-09-27	0	0.070	0.065	0.070	0.068	0.070	2,005,000	138,960	0.0693	12.02	11.16	12.02	11.67	12.02	11,681	11.896	0.00%
2004-09-24	0	0.070	0.062	0.070	0.070	0.070	1,600,000	112,000	0.0700	12.02	10.64	12.02	12.02	12.02	9,321	12.015	0.00%
2004-09-23	0	0.070	0.064	0.071	0.070	0.071	40,000	2,820	0.0705	12.02	10.99	12.19	12.02	12.19	233	12.101	-2.78%
2004-09-22	0	0.072	0.058	0.072	0.070	0.073	645,000	46,200	0.0716	12.36	9.956	12.36	12.02	12.53	3,758	12.295	12.50%
2004-09-21	0	0.064	0.056	0.070	-	-	0	0	-	10.99	9.612	12.02	-	-	0	-	0.00%
2004-09-20	0	0.064	0.060	0.069	-	-	0	0	-	10.99	10.30	11.84	-	-	0	-	0.00%
2004-09-17	0	0.064	0.060	0.065	-	-	0	0	-	10.99	10.30	11.16	-	-	0	-	0.00%
2004-09-16	0	0.064	-	0.068	-	-	0	0	-	10.99	-	11.67	-	-	0	-	0.00%
2004-09-15	0	0.064	0.061	0.064	0.061	0.064	440,000	27,320	0.0621	10.99	10.47	10.99	10.47	10.99	2,563	10.658	4.92%
2004-09-14	0	0.061	0.059	0.062	0.058	0.061	3,040,000	181,140	0.0596	10.47	10.13	10.64	9.956	10.47	17,711	10.228	12.96%
2004-09-13	0	0.054	0.054	0.058	0.054	0.058	2,160,000	121,640	0.0563	9.269	9.269	9.956	9.269	9.956	12,584	9.6663	0.00%
2004-09-10	0	0.054	0.047	0.054	-	-	0	0	-	9.269	8.067	9.269	-	-	0	-	-1.82%
2004-09-09	0	0.055	0.046	0.056	-	-	0	0	-	9.441	7.896	9.612	-	-	0	-	0.00%
2004-09-08	0	0.055	0.047	0.055	-	-	0	0	-	9.441	8.067	9.441	-	-	0	-	0.00%
2004-09-07	0	0.055	0.048	0.056	0.046	0.055	2,540,000	129,100	0.0508	9.441	8.239	9.612	7.896	9.441	14,798	8.7243	10.00%
2004-09-06	0	0.050	0.044	0.056	-	-	0	0	-	8.582	7.552	9.612	-	-	0	-	0.00%
2004-09-03	0	0.050	0.047	0.050	-	-	0	0	-	8.582	8.067	8.582	-	-	0	-	0.00%
2004-09-02	0	0.050	0.047	0.055	-	-	0	0	-	8.582	8.067	9.441	-	-	0	-	0.00%
2004-09-01	0	0.050	0.048	0.055	-	-	0	0	-	8.582	8.239	9.441	-	-	0	-	0.00%
2004-08-31	0	0.050	0.046	0.055	0.050	0.050	524,000	26,080	0.0498	8.582	7.896	9.441	8.582	8.582	3,053	8.5431	-5.66%
2004-08-30	0	0.053	0.050	0.053	0.056	0.056	100,000	5,600	0.0560	9.097	8.582	9.097	9.612	9.612	583	9.6123	-5.36%
2004-08-27	0	0.056	0.051	0.056	0.055	0.056	290,000	15,930	0.0549	9.612	8.754	9.612	9.441	9.612	1,690	9.4288	0.00%
2004-08-26	0	0.056	0.046	0.056	0.046	0.056	120,000	5,720	0.0477	9.612	7.896	9.612	7.896	9.612	699	8.1819	12.00%
2004-08-25	0	0.050	0.050	0.056	0.050	0.050	1,260,000	63,000	0.0500	8.582	8.582	9.612	8.582	8.582	7,341	8.5824	-3.85%
2004-08-24	0	0.052	0.047	0.052	-	-	0	0	-	8.926	8.067	8.926	-	-	0	-	-3.70%
2004-08-23	0	0.054	0.049	0.054	-	-	0	0	-	9.269	8.411	9.269	-	-	0	-	-6.90%
2004-08-20	0	0.058	0.047	0.058	0.048	0.058	1,135,000	56,380	0.0497	9.956	8.067	9.956	8.239	9.956	6,612	8.5264	11.54%
2004-08-19	0	0.052	0.050	0.052	-	-	0	0	-	8.926	8.582	8.926	-	-	0	-	0.00%
2004-08-18	0	0.052	0.048	0.057	0.052	0.052	400,000	20,800	0.0520	8.926	8.239	9.784	8.926	8.926	2,330	8.9257	-5.45%
2004-08-17	0	0.055	0.050	0.058	0.055	0.055	84,000	4,560	0.0543	9.441	8.582	9.956	9.441	9.441	489	9.3180	3.77%
2004-08-16	0	0.053	0.048	0.058	0.053	0.053	5,700,000	302,100	0.0530	9.097	8.239	9.956	9.097	9.097	33,208	9.0973	-3.64%
2004-08-13	0	0.055	0.046	0.060	0.055	0.056	820,000	45,300	0.0552	9.441	7.896	10.30	9.441	9.612	4,777	9.4825	0.00%
2004-08-12	0	0.055	0.055	0.059	0.051	0.054	1,966,000	103,626	0.0527	9.441	9.441	10.13	8.754	9.269	11,454	9.0474	10.00%
2004-08-11	0	0.050	0.046	0.053	0.050	0.050	300,000	15,000	0.0500	8.582	7.896	9.097	8.582	8.582	1,748	8.5824	-1.96%
2004-08-10	0	0.051	0.046	0.050	0.050	0.054	1,084,000	55,340	0.0511	8.754	7.896	8.582	8.582	9.269	6,315	8.7629	-5.56%
2004-08-09	0	0.054	0.046	0.054	0.054	0.054	40,000	2,160	0.0540	9.269	7.896	9.269	9.269	9.269	233	9.2690	10.20%
2004-08-06	0	0.049	0.048	0.051	0.049	0.050	1,280,000	63,600	0.0497	8.411	8.239	8.754	8.411	8.582	7,457	8.5287	-2.00%
2004-08-05	0	0.050	0.043	0.050	0.043	0.052	220,000	9,800	0.0445	8.582	7.381	8.582	7.381	8.926	1,282	7.6461	16.28%
2004-08-04	0	0.043	0.043	0.050	0.043	0.051	80,000	3,760	0.0470	7.381	7.381	8.582	7.381	8.754	466	8.0674	-17.31%
2004-08-03	0	0.052	0.043	0.052	-	-	0	0	-	8.926	7.381	8.926	-	-	0	-	-1.89%
2004-08-02	0	0.053	0.044	0.053	-	-	0	0	-	9.097	7.552	9.097	-	-	0	-	0.00%
2004-07-30	0	0.053	0.043	0.053	0.048	0.053	100,000	5,200	0.0520	9.097	7.381	9.097	8.239	9.097	583	8.9257	10.42%
2004-07-29	0	0.048	0.043	0.048	-	-	0	0	-	8.239	7.381	8.239	-	-	0	-	-4.00%
2004-07-28	0	0.050	0.044	0.050	-	-	0	0	-	8.582	7.552	8.582	-	-	0	-	-3.85%
2004-07-27	0	0.052	0.044	0.052	-	-	11,000	418	0.0380	8.926	7.552	8.926	-	-	64	6.5226	0.00%
2004-07-26	0	0.052	0.044	0.052	-	-	0	0	-	8.926	7.552	8.926	-	-	0	-	-1.89%
2004-07-23	0	0.053	0.046	0.053	0.044	0.053	540,000	24,120	0.0447	9.097	7.896	9.097	7.552	9.097	3,146	7.6669	0.00%
2004-07-22	0	0.053	0.043	0.053	-	-	0	0	-	9.097	7.381	9.097	-	-	0	-	0.00%
2004-07-21	0	0.053	0.045	0.053	0.054	0.054	180,000	9,720	0.0540	9.097	7.724	9.097	9.269	9.269	1,049	9.2690	-1.85%
2004-07-20	0	0.054	0.047	0.054	-	-	0	0	-	9.269	8.067	9.269	-	-	0	-	-3.57%
2004-07-19	0	0.056	0.040	0.056	-	-	0	0	-	9.612	6.866	9.612	-	-	0	-	-5.08%
2004-07-16	0	0.059	0.046	0.066	0.059	0.059	40,000	2,360	0.0590	10.13	7.896	11.33	10.13	10.13	233	10.127	15.69%
2004-07-15	0	0.051	0.043	0.051	0.051	0.051	40,000	2,040	0.0510	8.754	7.381	8.754	8.754	8.754	233	8.7540	8.51%
2004-07-14	0	0.047	0.047	0.052	0.047	0.052	260,000	12,420	0.0478	8.067	8.067	8.926	8.067	8.926	1,515	8.1995	-9.62%
2004-07-13	0	0.052	0.047	0.052	0.049	0.053	420,000	21,040	0.0501	8.926	8.067	8.926	8.411	9.097	2,447	8.5987	-3.70%
2004-07-12	0	0.054	0.048	0.054	0.047	0.054	240,000	11,560	0.0482	9.269	8.239	9.269	8.067	9.269	1,398	8.2677	0.00%
2004-07-09	0	0.054	0.048	0.054	-	-	0	0	-	9.269	8.239	9.269	-	-	0	-	-5.26%
2004-07-08	0	0.057	0.048	0.057	0.059	0.059	40,000	2,360	0.0590	9.784	8.239	9.784	10.13	10.13	233	10.127	3.64%
2004-07-07	0	0.055	0.048	0.055	-	-	0	0	-	9.441	8.239	9.441	-	-	0	-	-1.79%
2004-07-06	0	0.056	0.048	0.056	-	-	0	0	-	9.612	8.239	9.612	-	-	0	-	-1.75%
2004-07-05	0	0.057	0.049	0.057	0.059	0.059	40,000	2,360	0.0590	9.784	8.411	9.784	10.13	10.13	233	10.127	1.79%
2004-07-02	0	0.056	0.049	0.056	0.049	0.056	540,000	27,440	0.0508	9.612	8.411	9.612	8.411	9.612	3,146	8.7222	9.80%
2004-06-30	0	0.051	0.049	0.057	0.049	0.057	1,200,000	63,060	0.0526	8.754	8.411	9.784	8.411	9.784	6,991	9.0201	-13.56%
2004-06-29	0	0.059	0.046	0.059	0.048	0.059	3,022,600	163,405	0.0541	10.13	7.896	10.13	8.239	10.13	17,609	9.2794	5.36%
2004-06-28	0	0.056	0.046	0.056	0.056	0.058	240,000	13,520	0.0563	9.612	7.896	9.612	9.612	9.956	1,398	9.6695	12.00%
2004-06-25	0	0.050	0.045	0.050	0.045	0.050	1,020,000	48,340	0.0474	8.582	7.724	8.582	7.724	8.582	5,942	8.1347	0.00%
2004-06-24	0	0.050	0.045	0.050	0.044	0.050	120,000	5,720	0.0477	8.582	7.724	8.582	7.552	8.582	699	8.1819	-5.66%
2004-06-23	0	0.053	-	0.053	-	-	0	0	-	9.097	-	9.097	-	-	0	-	-1.85%
2004-06-21	0	0.054	0.040	0.055	0.054	0.054	40,000	2,160	0.0540	9.269	6.866	9.441	9.269	9.269	233	9.2690	14.89%
2004-06-18	0	0.047	0.041	0.047	0.040	0.048	360,000	14,880	0.0413	8.067	7.038	8.067	6.866	8.239	2,097	7.0948	-6.00%
2004-06-17	0	0.050	0.040	0.050	-	-	0	0	-	8.582	6.866	8.582	-	-	0	-	-5.66%
2004-06-16	0	0.053	0.046	0.053	0.055	0.055	240,000	13,200	0.0550	9.097	7.896	9.097	9.441	9.441	1,398	9.4406	0.00%
2004-06-15	0	0.053	0.044	0.053	-	-	0	0	-	9.097	7.552	9.097	-	-	0	-	0.00%
2004-06-14	0	0.053	0.046	0.053	0.052	0.055	4,060,000	211,220	0.0520	9.097	7.896	9.097	8.926	9.441	23,653	8.9299	-3.64%
2004-06-11	0	0.055	0.050	0.055	0.050	0.055	560,000	28,200	0.0504	9.441	8.582	9.441	8.582	9.441	3,262	8.6437	10.00%
2004-06-10	0	0.050	0.050	0.055	0.050	0.055	1,660,000	84,000	0.0506	8.582	8.582	9.441	8.582	9.441	9,671	8.6858	-9.09%
2004-06-09	0	0.055	0.050	0.055	0.050	0.060	2,064,000	105,820	0.0513	9.441	8.582	9.441	8.582	10.30	12,025	8.8003	-15.38%
2004-06-08	0	0.065	0.050	0.065	0.049	0.065	2,480,000	139,300	0.0562	11.16	8.582	11.16	8.411	11.16	14,448	9.6413	8.33%
2004-06-07	0	0.060	0.048	0.060	0.060	0.060	40,000	2,400	0.0600	10.30	8.239	10.30	10.30	10.30	233	10.299	5.26%
2004-06-04	0	0.057	-	0.057	-	-	0	0	-	9.784	-	9.784	-	-	0	-	-1.72%
2004-06-03	0	0.058	0.048	0.060	-	-	0	0	-	9.956	8.239	10.30	-	-	0	-	0.00%
2004-06-02	0	0.058	0.053	0.058	0.058	0.058	160,000	9,280	0.0580	9.956	9.097	9.956	9.956	9.956	932	9.9556	-3.33%
2004-06-01	0	0.060	0.046	0.060	-	-	14,000	560	0.0400	10.30	7.896	10.30	-	-	82	6.8659	0.00%
2004-05-31	0	0.060	0.050	0.060	-	-	0	0	-	10.30	8.582	10.30	-	-	0	-	0.00%
2004-05-28	0	0.060	-	0.061	-	-	0	0	-	10.30	-	10.47	-	-	0	-	0.00%
2004-05-27	0	0.060	0.052	0.060	0.060	0.060	200,000	12,000	0.0600	10.30	8.926	10.30	10.30	10.30	1,165	10.299	1.69%
2004-05-25	0	0.059	0.046	0.059	-	-	0	0	-	10.13	7.896	10.13	-	-	0	-	0.00%
2004-05-24	0	0.059	0.058	0.059	0.058	0.059	420,000	24,480	0.0583	10.13	9.956	10.13	9.956	10.13	2,447	10.005	1.72%
2004-05-21	0	0.058	0.039	0.066	0.045	0.058	260,000	13,780	0.0530	9.956	6.694	11.33	7.724	9.956	1,515	9.0973	16.00%
2004-05-20	0	0.050	0.030	0.050	-	-	0	0	-	8.582	5.149	8.582	-	-	0	-	0.00%
2004-05-19	0	0.050	0.030	0.050	0.050	0.050	105,000	5,195	0.0495	8.582	5.149	8.582	8.582	8.582	612	8.4925	0.00%
2004-05-18	0	0.050	0.032	0.050	-	-	0	0	-	8.582	5.493	8.582	-	-	0	-	0.00%
2004-05-17	0	0.050	0.030	0.050	-	-	0	0	-	8.582	5.149	8.582	-	-	0	-	0.00%
2004-05-14	0	0.050	0.035	0.050	-	-	0	0	-	8.582	6.008	8.582	-	-	0	-	0.00%
2004-05-13	0	0.050	-	0.050	0.050	0.050	400,000	20,000	0.0500	8.582	-	8.582	8.582	8.582	2,330	8.5824	4.17%
2004-05-12	0	0.048	0.041	0.048	0.041	0.050	1,200,000	53,160	0.0443	8.239	7.038	8.239	7.038	8.582	6,991	7.6040	-4.00%
2004-05-11	0	0.050	0.040	0.050	0.045	0.059	2,240,000	118,900	0.0531	8.582	6.866	8.582	7.724	10.13	13,050	9.1111	-9.09%
2004-05-10	0	0.055	0.042	0.055	-	-	0	0	-	9.441	7.209	9.441	-	-	0	-	-8.33%
2004-05-07	0	0.060	0.045	0.063	-	-	0	0	-	10.30	7.724	10.81	-	-	0	-	0.00%
2004-05-06	0	0.060	0.048	0.060	0.053	0.060	540,000	28,800	0.0533	10.30	8.239	10.30	9.097	10.30	3,146	9.1545	13.21%
2004-05-05	0	0.053	0.042	0.053	0.050	0.060	889,558	46,750	0.0526	9.097	7.209	9.097	8.582	10.30	5,182	9.0208	-13.11%
2004-05-04	0	0.061	0.053	0.071	-	-	0	0	-	10.47	9.097	12.19	-	-	0	-	0.00%
2004-05-03	0	0.061	0.053	0.070	-	-	0	0	-	10.47	9.097	12.02	-	-	0	-	0.00%
2004-04-30	0	0.061	0.040	0.061	-	-	0	0	-	10.47	6.866	10.47	-	-	0	-	0.00%
2004-04-29	0	0.061	0.053	0.061	0.060	0.061	140,000	8,520	0.0609	10.47	9.097	10.47	10.30	10.47	816	10.446	-7.58%
2004-04-28	0	0.066	0.060	0.067	0.052	0.068	1,623,000	95,916	0.0591	11.33	10.30	11.50	8.926	11.67	9,455	10.144	-4.35%
2004-04-27	0	0.069	0.052	0.069	0.050	0.071	1,420,000	88,240	0.0621	11.84	8.926	11.84	8.582	12.19	8,273	10.666	15.00%
2004-04-26	0	0.060	0.055	0.063	0.060	0.065	1,100,000	68,600	0.0624	10.30	9.441	10.81	10.30	11.16	6,408	10.705	-16.67%
2004-04-23	0	0.072	0.071	0.072	-	-	0	0	-	12.36	12.19	12.36	-	-	0	-	0.00%
2004-04-22	0	0.072	0.072	0.073	-	-	0	0	-	12.36	12.36	12.53	-	-	0	-	4.35%
2004-04-21	0	0.069	0.063	0.070	-	-	0	0	-	11.84	10.81	12.02	-	-	0	-	0.00%
2004-04-20	0	0.069	0.060	0.069	-	-	0	0	-	11.84	10.30	11.84	-	-	0	-	-2.82%
2004-04-19	0	0.071	0.058	0.071	0.063	0.072	480,000	31,220	0.0650	12.19	9.956	12.19	10.81	12.36	2,796	11.164	14.52%
2004-04-16	0	0.062	0.059	0.062	0.056	0.065	1,260,000	73,500	0.0583	10.64	10.13	10.64	9.612	11.16	7,341	10.013	-1.59%
2004-04-15	0	0.063	0.058	0.063	0.058	0.068	3,000,000	184,580	0.0615	10.81	9.956	10.81	9.956	11.67	17,478	10.561	-8.70%
2004-04-14	0	0.069	0.063	0.069	0.062	0.070	340,000	22,180	0.0652	11.84	10.81	11.84	10.64	12.02	1,981	11.197	-1.43%
2004-04-13	0	0.070	0.065	0.070	-	-	0	0	-	12.02	11.16	12.02	-	-	0	-	0.00%
2004-04-08	0	0.070	0.065	0.070	-	-	0	0	-	12.02	11.16	12.02	-	-	0	-	0.00%
2004-04-07	0	0.070	0.066	0.071	-	-	0	0	-	12.02	11.33	12.19	-	-	0	-	0.00%
2004-04-06	0	0.070	0.065	0.071	0.065	0.070	1,200,000	80,700	0.0673	12.02	11.16	12.19	11.16	12.02	6,991	11.543	1.45%
2004-04-02	0	0.069	0.068	0.071	0.068	0.069	300,000	20,600	0.0687	11.84	11.67	12.19	11.67	11.84	1,748	11.786	-4.17%
2004-04-01	0	0.072	0.068	0.072	0.068	0.072	2,240,000	154,680	0.0691	12.36	11.67	12.36	11.67	12.36	13,050	11.853	-1.37%
2004-03-31	0	0.073	0.067	0.073	0.065	0.073	1,060,000	73,680	0.0695	12.53	11.50	12.53	11.16	12.53	6,175	11.931	1.39%
2004-03-30	0	0.072	0.068	0.073	-	-	4,000	240	0.0600	12.36	11.67	12.53	-	-	23	10.299	0.00%
2004-03-29	0	0.072	0.068	0.072	0.068	0.073	1,240,000	84,520	0.0682	12.36	11.67	12.36	11.67	12.53	7,224	11.700	1.41%
2004-03-26	0	0.071	0.068	0.071	-	-	0	0	-	12.19	11.67	12.19	-	-	0	-	-2.74%
2004-03-25	0	0.073	0.069	0.074	0.072	0.073	1,720,000	124,760	0.0725	12.53	11.84	12.70	12.36	12.53	10,021	12.450	0.00%
2004-03-24	0	0.073	0.071	0.073	0.071	0.073	1,576,000	112,200	0.0712	12.53	12.19	12.53	12.19	12.53	9,182	12.220	0.00%
2004-03-23	0	0.073	0.069	0.073	0.073	0.073	25,000	1,770	0.0708	12.53	11.84	12.53	12.53	12.53	146	12.153	0.00%
2004-03-22	0	0.073	0.067	0.073	0.070	0.073	60,000	4,320	0.0720	12.53	11.50	12.53	12.02	12.53	350	12.359	0.00%
2004-03-19	0	0.073	0.070	0.073	-	-	0	0	-	12.53	12.02	12.53	-	-	0	-	-2.67%
2004-03-18	0	0.075	0.070	0.075	0.070	0.076	2,549,600	184,984	0.0726	12.87	12.02	12.87	12.02	13.05	14,854	12.454	0.00%
2004-03-17	0	0.075	0.071	0.075	0.071	0.082	3,660,000	273,240	0.0747	12.87	12.19	12.87	12.19	14.08	21,323	12.814	2.74%
2004-03-16	0	0.073	0.070	0.074	0.070	0.074	2,110,000	148,540	0.0704	12.53	12.02	12.70	12.02	12.70	12,293	12.084	-2.67%
2004-03-15	0	0.075	0.073	0.075	0.072	0.075	840,000	61,200	0.0729	12.87	12.53	12.87	12.36	12.87	4,894	12.506	4.17%
2004-03-12	0	0.072	0.069	0.072	0.065	0.073	2,220,000	154,440	0.0696	12.36	11.84	12.36	11.16	12.53	12,933	11.941	-2.70%
2004-03-11	0	0.074	0.070	0.074	0.069	0.076	7,920,000	563,760	0.0712	12.70	12.02	12.70	11.84	13.05	46,141	12.218	1.37%
2004-03-10	0	0.073	0.071	0.073	0.069	0.074	4,022,000	286,916	0.0713	12.53	12.19	12.53	11.84	12.70	23,432	12.245	-5.19%
2004-03-09	0	0.077	0.072	0.077	0.073	0.080	6,300,000	464,520	0.0737	13.22	12.36	13.22	12.53	13.73	36,703	12.656	0.00%
2004-03-08	0	0.077	0.074	0.077	0.075	0.078	9,736,000	734,120	0.0754	13.22	12.70	13.22	12.87	13.39	56,721	12.943	-1.28%
2004-03-05	0	0.078	0.074	0.078	0.074	0.083	11,340,000	891,700	0.0786	13.39	12.70	13.39	12.70	14.25	66,066	13.497	4.00%
2004-03-04	0	0.075	0.071	0.075	0.070	0.075	8,001,200	577,312	0.0722	12.87	12.19	12.87	12.02	12.87	46,614	12.385	5.63%
2004-03-03	0	0.071	0.069	0.071	0.070	0.074	2,700,000	190,600	0.0706	12.19	11.84	12.19	12.02	12.70	15,730	12.117	-6.58%
2004-03-02	0	0.076	0.072	0.076	0.072	0.077	7,931,600	595,562	0.0751	13.05	12.36	13.05	12.36	13.22	46,209	12.889	-2.56%
2004-03-01	0	0.078	0.072	0.078	0.071	0.078	11,506,000	842,390	0.0732	13.39	12.36	13.39	12.19	13.39	67,033	12.567	0.00%
2004-02-27	0	0.078	0.077	0.078	0.077	0.083	7,380,000	580,340	0.0786	13.39	13.22	13.39	13.22	14.25	42,995	13.498	-2.50%
2004-02-26	0	0.080	0.078	0.080	0.072	0.082	22,684,200	1,763,714	0.0778	13.73	13.39	13.73	12.36	14.08	132,156	13.346	9.59%
2004-02-25	0	0.073	0.072	0.074	0.070	0.077	14,748,000	1,079,960	0.0732	12.53	12.36	12.70	12.02	13.22	85,920	12.569	0.00%
2004-02-24	0	0.073	0.073	0.074	0.068	0.077	20,780,000	1,528,100	0.0735	12.53	12.53	12.70	11.67	13.22	121,062	12.622	4.29%
2004-02-23	0	0.070	0.069	0.070	0.067	0.072	8,580,000	588,480	0.0686	12.02	11.84	12.02	11.50	12.36	49,986	11.773	0.00%
2004-02-20	0	0.070	0.069	0.071	0.068	0.076	21,410,816	1,529,440	0.0714	12.02	11.84	12.19	11.67	13.05	124,737	12.261	2.94%
2004-02-19	0	0.068	0.068	0.070	0.063	0.072	13,448,000	913,480	0.0679	11.67	11.67	12.02	10.81	12.36	78,347	11.659	0.00%
2004-02-18	0	0.068	0.066	0.068	0.063	0.072	19,270,400	1,297,864	0.0674	11.67	11.33	11.67	10.81	12.36	112,267	11.560	1.49%
2004-02-17	0	0.067	0.067	0.068	0.050	0.069	16,060,000	952,400	0.0593	11.50	11.50	11.67	8.582	11.84	93,564	10.179	28.85%
2004-02-16	0	0.052	0.048	0.052	-	-	0	0	-	8.926	8.239	8.926	-	-	0	-	-1.89%
2004-02-13	0	0.053	0.050	0.053	0.048	0.053	1,660,000	84,640	0.0510	9.097	8.582	9.097	8.239	9.097	9,671	8.7520	1.92%
2004-02-12	0	0.052	0.050	0.053	0.051	0.053	1,020,000	53,240	0.0522	8.926	8.582	9.097	8.754	9.097	5,942	8.9593	4.00%
2004-02-11	0	0.050	0.048	0.050	0.048	0.052	1,300,000	65,400	0.0503	8.582	8.239	8.582	8.239	8.926	7,574	8.6352	0.00%
2004-02-10	0	0.050	0.047	0.050	0.048	0.051	1,080,000	52,440	0.0486	8.582	8.067	8.582	8.239	8.754	6,292	8.3344	-5.66%
2004-02-09	0	0.053	0.049	0.053	0.050	0.053	282,000	14,600	0.0518	9.097	8.411	9.097	8.582	9.097	1,643	8.8867	1.92%
2004-02-06	0	0.052	0.049	0.052	0.049	0.057	1,320,000	66,760	0.0506	8.926	8.411	8.926	8.411	9.784	7,690	8.6812	6.12%
2004-02-05	0	0.049	0.045	0.049	0.045	0.053	866,000	40,488	0.0468	8.411	7.724	8.411	7.724	9.097	5,045	8.0250	-2.00%
2004-02-04	0	0.050	0.047	0.050	0.048	0.050	400,000	19,800	0.0495	8.582	8.067	8.582	8.239	8.582	2,330	8.4966	-1.96%
2004-02-03	0	0.051	0.048	0.055	-	-	0	0	-	8.754	8.239	9.441	-	-	0	-	0.00%
2004-02-02	0	0.051	0.048	0.051	-	-	0	0	-	8.754	8.239	8.754	-	-	0	-	-1.92%
2004-01-30	0	0.052	0.050	0.051	0.049	0.053	900,000	46,300	0.0514	8.926	8.582	8.754	8.411	9.097	5,243	8.8303	0.00%
2004-01-29	0	0.052	0.049	0.054	-	-	0	0	-	8.926	8.411	9.269	-	-	0	-	0.00%
2004-01-28	0	0.052	0.051	0.053	0.052	0.055	2,620,000	139,880	0.0534	8.926	8.754	9.097	8.926	9.441	15,264	9.1641	-8.77%
2004-01-27	0	0.057	0.053	0.057	0.053	0.057	460,000	25,680	0.0558	9.784	9.097	9.784	9.097	9.784	2,680	9.5824	3.64%
2004-01-26	0	0.055	0.054	0.058	0.052	0.056	3,420,000	186,820	0.0546	9.441	9.269	9.956	8.926	9.612	19,925	9.3764	-6.78%
2004-01-21	0	0.059	0.052	0.059	0.050	0.059	2,867,918	155,765	0.0543	10.13	8.926	10.13	8.582	10.13	16,708	9.3227	11.32%
2004-01-20	0	0.053	0.048	0.053	0.047	0.053	1,090,000	54,400	0.0499	9.097	8.239	9.097	8.067	9.097	6,350	8.5666	1.92%
2004-01-19	0	0.052	0.050	0.052	0.048	0.057	767,500	38,605	0.0503	8.926	8.582	8.926	8.239	9.784	4,471	8.6338	8.33%
2004-01-16	0	0.048	0.047	0.049	0.048	0.050	421,000	20,340	0.0483	8.239	8.067	8.411	8.239	8.582	2,453	8.2929	-4.00%
2004-01-15	0	0.050	0.050	0.054	0.048	0.054	3,180,000	162,760	0.0512	8.582	8.582	9.269	8.239	9.269	18,526	8.7853	2.04%
2004-01-14	0	0.049	0.048	0.052	0.047	0.053	5,180,000	256,240	0.0495	8.411	8.239	8.926	8.067	9.097	30,178	8.4909	0.00%
2004-01-13	0	0.049	0.048	0.052	0.048	0.055	9,220,000	483,900	0.0525	8.411	8.239	8.926	8.239	9.441	53,715	9.0087	-12.50%
2004-01-12	0	0.056	0.052	0.056	0.052	0.057	1,850,000	96,360	0.0521	9.612	8.926	9.612	8.926	9.784	10,778	8.9405	-1.75%
2004-01-09	0	0.057	0.052	0.057	0.053	0.064	9,420,000	518,540	0.0550	9.784	8.926	9.784	9.097	10.99	54,880	9.4486	-3.39%
2004-01-08	0	0.059	0.053	0.059	0.053	0.070	8,200,000	473,580	0.0578	10.13	9.097	10.13	9.097	12.02	47,772	9.9133	-1.67%
2004-01-07	0	0.060	0.059	0.061	0.050	0.065	15,710,000	923,940	0.0588	10.30	10.13	10.47	8.582	11.16	91,525	10.095	22.45%
2004-01-06	0	0.049	0.048	0.050	0.040	0.050	12,325,466	579,969	0.0471	8.411	8.239	8.582	6.866	8.582	71,807	8.0768	32.43%
2004-01-05	0	0.037	0.036	0.037	0.035	0.038	806,000	29,660	0.0368	6.351	6.179	6.351	6.008	6.523	4,696	6.3165	2.78%
2004-01-02	0	0.036	0.035	0.036	0.034	0.037	4,766,000	169,370	0.0355	6.179	6.008	6.179	5.836	6.351	27,766	6.0999	2.86%
2003-12-31	0	0.035	0.035	0.036	0.033	0.040	14,080,000	495,540	0.0352	6.008	6.008	6.179	5.664	6.866	82,029	6.0411	-16.67%
2003-12-30	0	0.042	0.042	0.044	0.030	0.048	437,725,260	12,133,662	0.0277	7.209	7.209	7.552	5.149	8.239	2,550,140	4.7580	-25.00%
2003-12-29	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-12-24	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-12-23	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-12-22	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-12-19	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-12-18	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-12-17	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-12-16	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-12-15	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-12-12	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-12-11	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-12-10	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-12-09	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-12-08	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-12-05	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-12-04	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-12-03	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-12-02	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-12-01	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-11-28	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-11-27	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-11-26	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-11-25	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-11-24	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-11-21	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-11-20	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-11-19	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-11-18	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-11-17	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-11-14	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-11-13	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-11-12	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-11-11	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-11-10	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-11-07	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-11-06	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-11-05	1	0.056	-	-	-	-	0	0	-	9.612	-	-	-	-	0	-	0.00%
2003-11-04	0	0.056	0.055	0.080	0.052	0.056	1,200,000	64,800	0.0540	9.612	9.441	13.73	8.926	9.612	6,991	9.2690	0.00%
2003-11-03	0	0.056	0.052	0.080	-	-	0	0	-	9.612	8.926	13.73	-	-	0	-	0.00%
2003-10-31	0	0.056	0.052	0.080	-	-	0	0	-	9.612	8.926	13.73	-	-	0	-	0.00%
2003-10-30	0	0.056	0.056	0.070	0.056	0.057	330,000	18,500	0.0561	9.612	9.612	12.02	9.612	9.784	1,923	9.6227	-8.20%
2003-10-29	0	0.061	0.058	0.064	0.056	0.061	1,134,200	66,070	0.0583	10.47	9.956	10.99	9.612	10.47	6,608	9.9989	-6.15%
2003-10-28	0	0.065	0.041	0.065	-	-	0	0	-	11.16	7.038	11.16	-	-	0	-	-7.14%
2003-10-27	0	0.070	-	0.070	0.070	0.073	327,000	22,950	0.0702	12.02	-	12.02	12.02	12.53	1,905	12.047	-4.11%
2003-10-24	0	0.073	-	0.075	0.073	0.076	527,000	39,630	0.0752	12.53	-	12.87	12.53	13.05	3,070	12.908	7.35%
2003-10-23	0	0.068	0.066	0.068	0.066	0.072	1,276,783	85,533	0.0670	11.67	11.33	11.67	11.33	12.36	7,438	11.499	11.48%
2003-10-22	0	0.061	0.061	0.070	0.060	0.080	3,146,000	195,120	0.0620	10.47	10.47	12.02	10.30	13.73	18,328	10.646	-23.75%
2003-10-21	0	0.080	0.060	0.080	0.052	0.096	1,686,000	131,220	0.0778	13.73	10.30	13.73	8.926	16.48	9,822	13.359	-20.00%
2003-10-20	0	0.100	-	0.108	0.100	0.130	580,000	71,600	0.1234	17.16	-	18.54	17.16	22.31	3,379	21.190	-18.03%
2003-10-17	0	0.122	-	0.122	0.122	0.122	104,000	12,600	0.1212	20.94	-	20.94	20.94	20.94	606	20.796	-2.40%
2003-10-16	0	0.125	-	0.125	0.125	0.125	20,000	2,500	0.1250	21.46	-	21.46	21.46	21.46	117	21.456	-3.85%
2003-10-15	0	0.130	-	0.130	0.130	0.130	200,000	26,500	0.1325	22.31	-	22.31	22.31	22.31	1,165	22.743	-3.70%
2003-10-14	0	0.135	-	0.143	0.130	0.148	955,000	130,285	0.1364	23.17	-	24.55	22.31	25.40	5,564	23.417	13.45%
2003-10-13	0	0.119	0.115	0.123	0.092	0.158	1,526,000	188,322	0.1234	20.43	19.74	21.11	15.79	27.12	8,890	21.183	40.00%
2003-10-10	0	0.085	0.065	0.095	0.049	0.105	893,800	76,526	0.0856	14.59	11.16	16.31	8.411	18.02	5,207	14.696	184.01%
2003-10-09	0	0.250	0.240	0.265	0.234	0.250	587,800	139,425	0.2372	5.137	4.932	5.445	4.808	5.137	28,605	4.8741	6.84%
2003-10-08	0	0.234	0.220	0.240	0.192	0.234	923,200	195,370	0.2116	4.808	4.521	4.932	3.945	4.808	44,928	4.3486	24.47%
2003-10-07	0	0.188	0.176	0.188	0.160	0.188	4,407,514	773,834	0.1756	3.863	3.617	3.863	3.288	3.863	214,492	3.6078	13.94%
2003-10-06	0	0.165	0.165	0.170	0.165	0.165	1,433,000	236,315	0.1649	3.391	3.391	3.493	3.391	3.391	69,737	3.3887	0.00%
2003-10-03	0	0.165	-	0.165	0.160	0.175	441,000	75,270	0.1707	3.391	-	3.391	3.288	3.596	21,461	3.5073	-6.25%
2003-10-02	0	0.176	0.176	0.181	0.176	0.176	245,800	43,054	0.1752	3.617	3.617	3.719	3.617	3.617	11,962	3.5993	0.57%
2003-09-30	0	0.175	0.175	0.183	0.174	0.182	936,000	165,470	0.1768	3.596	3.596	3.760	3.575	3.740	45,550	3.6327	2.34%
2003-09-29	0	0.171	0.169	0.180	0.165	0.172	164,400	27,897	0.1697	3.514	3.473	3.699	3.391	3.534	8,001	3.4869	-5.00%
2003-09-26	0	0.180	0.180	0.185	0.180	0.185	640,000	117,700	0.1839	3.699	3.699	3.802	3.699	3.802	31,146	3.7790	-2.70%
2003-09-25	0	0.185	0.181	0.187	0.180	0.187	837,600	155,220	0.1853	3.802	3.719	3.843	3.699	3.843	40,762	3.8080	0.00%
2003-09-24	0	0.185	0.176	0.190	0.180	0.185	403,000	72,610	0.1802	3.802	3.617	3.904	3.699	3.802	19,612	3.7023	5.71%
2003-09-23	0	0.175	0.167	0.175	0.175	0.175	80,000	14,000	0.1750	3.596	3.432	3.596	3.596	3.596	3,893	3.5960	3.55%
2003-09-22	0	0.169	0.169	0.177	0.168	0.172	80,000	13,620	0.1703	3.473	3.473	3.637	3.452	3.534	3,893	3.4984	-6.11%
2003-09-19	0	0.180	-	0.180	0.176	0.183	290,000	51,860	0.1788	3.699	-	3.699	3.617	3.760	14,113	3.6747	-1.64%
2003-09-18	0	0.183	0.180	0.189	0.182	0.189	430,000	80,180	0.1865	3.760	3.699	3.884	3.740	3.884	20,926	3.8316	1.10%
2003-09-17	0	0.181	0.176	0.190	0.176	0.190	630,000	114,330	0.1815	3.719	3.617	3.904	3.617	3.904	30,659	3.7291	0.56%
2003-09-16	0	0.180	0.179	0.195	0.180	0.181	160,000	28,840	0.1803	3.699	3.678	4.007	3.699	3.719	7,786	3.7039	-3.74%
2003-09-15	0	0.187	0.176	0.188	0.180	0.188	365,600	66,092	0.1808	3.843	3.617	3.863	3.699	3.863	17,792	3.7147	3.89%
2003-09-11	0	0.180	0.180	0.192	0.180	0.193	486,000	89,268	0.1837	3.699	3.699	3.945	3.699	3.966	23,651	3.7744	0.00%
2003-09-10	0	0.180	0.153	0.180	0.154	0.200	1,058,800	189,254	0.1787	3.699	3.144	3.699	3.164	4.110	51,526	3.6729	-10.00%
2003-09-09	1	0.200	-	-	-	-	0	0	-	4.110	-	-	-	-	0	-	0.00%
2003-09-08	1	0.200	-	-	-	-	0	0	-	4.110	-	-	-	-	0	-	0.00%
2003-09-05	1	0.200	-	-	-	-	0	0	-	4.110	-	-	-	-	0	-	0.00%
2003-09-04	1	0.200	-	-	-	-	0	0	-	4.110	-	-	-	-	0	-	0.00%
2003-09-03	0	0.200	0.200	-	-	-	0	0	-	4.110	4.110	-	-	-	0	-	8.11%
2003-09-02	0	0.185	0.185	-	0.185	0.185	29,600	5,284	0.1785	3.802	3.802	-	3.802	3.802	1,440	3.6682	8.19%
2003-09-01	0	0.171	0.171	-	0.165	0.165	768,676	126,745	0.1649	3.514	3.514	-	3.391	3.391	37,408	3.3882	6.88%
2003-08-29	0	0.160	0.160	-	-	-	9,800	1,470	0.1500	3.288	3.288	-	-	-	477	3.0823	0.00%
2003-08-28	0	0.160	0.160	-	-	-	0	0	-	3.288	3.288	-	-	-	0	-	0.00%
2003-08-27	0	0.160	0.156	-	0.160	0.160	120,000	19,200	0.1600	3.288	3.206	-	3.288	3.288	5,840	3.2878	3.90%
2003-08-26	0	0.154	0.154	-	-	-	15,000	2,220	0.1480	3.164	3.164	-	-	-	730	3.0412	0.00%
2003-08-25	0	0.154	0.150	-	-	-	0	0	-	3.164	3.082	-	-	-	0	-	0.00%
2003-08-22	0	0.154	0.154	-	-	-	0	0	-	3.164	3.164	-	-	-	0	-	2.67%
2003-08-21	0	0.150	0.145	-	-	-	6,000	810	0.1350	3.082	2.980	-	-	-	292	2.7741	0.00%
2003-08-20	0	0.150	0.142	-	0.150	0.150	100,000	15,000	0.1500	3.082	2.918	-	3.082	3.082	4,866	3.0823	0.00%
2003-08-19	0	0.150	0.150	-	-	-	0	0	-	3.082	3.082	-	-	-	0	-	0.00%
2003-08-18	0	0.150	-	-	-	-	0	0	-	3.082	-	-	-	-	0	-	0.00%
2003-08-15	0	0.150	-	-	-	-	0	0	-	3.082	-	-	-	-	0	-	0.00%
2003-08-14	0	0.150	-	-	-	-	0	0	-	3.082	-	-	-	-	0	-	0.00%
2003-08-13	0	0.150	-	-	-	-	4,800	576	0.1200	3.082	-	-	-	-	234	2.4658	0.00%
2003-08-12	0	0.150	-	-	-	-	0	0	-	3.082	-	-	-	-	0	-	0.00%
2003-08-11	0	0.150	-	-	-	-	1,000	150	0.1500	3.082	-	-	-	-	49	3.0823	0.00%
2003-08-08	0	0.150	-	0.150	0.150	0.150	21,000	3,150	0.1500	3.082	-	3.082	3.082	3.082	1,022	3.0823	-6.25%
2003-08-07	0	0.160	-	0.160	0.160	0.160	12,200	1,952	0.1600	3.288	-	3.288	3.288	3.288	594	3.2878	0.00%
2003-08-06	0	0.160	-	-	-	-	0	0	-	3.288	-	-	-	-	0	-	0.00%
2003-08-05	0	0.160	0.160	-	0.160	0.168	26,000	4,168	0.1603	3.288	3.288	-	3.288	3.452	1,265	3.2941	0.00%
2003-08-04	0	0.160	0.160	-	-	-	0	0	-	3.288	3.288	-	-	-	0	-	0.00%
2003-08-01	0	0.160	0.160	-	0.160	0.160	16,000	2,560	0.1600	3.288	3.288	-	3.288	3.288	779	3.2878	0.00%
2003-07-31	0	0.160	0.160	-	-	-	0	0	-	3.288	3.288	-	-	-	0	-	0.00%
2003-07-30	0	0.160	0.160	-	0.152	0.152	10,000	1,520	0.1520	3.288	3.288	-	3.123	3.123	487	3.1234	-0.00%
2003-07-29	0	0.016	0.016	-	0.013	0.016	216,820	3,070	0.0142	3.288	3.288	-	2.671	3.288	1,055	2.9095	23.08%
2003-07-28	0	0.013	0.013	-	0.013	0.013	40,000	520	0.0130	2.671	2.671	-	2.671	2.671	195	2.6713	0.00%
2003-07-25	0	0.013	0.013	-	0.013	0.013	20,000	260	0.0130	2.671	2.671	-	2.671	2.671	97	2.6713	-7.14%
2003-07-24	0	0.014	0.014	0.018	0.012	0.013	520,000	6,740	0.0130	2.877	2.877	3.699	2.466	2.671	2,531	2.6634	-6.67%
2003-07-23	0	0.015	0.014	-	0.010	0.019	676,000	10,976	0.0162	3.082	2.877	-	2.055	3.904	3,290	3.3364	15.38%
2003-07-22	0	0.013	0.013	0.017	0.013	0.013	200,000	2,600	0.0130	2.671	2.671	3.493	2.671	2.671	973	2.6713	-18.75%
2003-07-21	0	0.016	0.016	0.019	0.012	0.012	250,000	3,000	0.0120	3.288	3.288	3.904	2.466	2.466	1,217	2.4658	0.00%
2003-07-18	0	0.016	0.016	0.020	0.016	0.016	6,000	96	0.0160	3.288	3.288	4.110	3.288	3.288	29	3.2878	0.00%
2003-07-17	0	0.016	0.016	0.020	0.016	0.016	46,000	736	0.0160	3.288	3.288	4.110	3.288	3.288	224	3.2878	0.00%
2003-07-16	0	0.016	0.016	0.020	0.016	0.016	2,000,000	32,000	0.0160	3.288	3.288	4.110	3.288	3.288	9,733	3.2878	0.00%
2003-07-15	0	0.016	0.016	0.020	0.016	0.016	500,000	8,000	0.0160	3.288	3.288	4.110	3.288	3.288	2,433	3.2878	0.00%
2003-07-14	0	0.016	0.014	0.020	0.013	0.016	3,486,000	49,334	0.0142	3.288	2.877	4.110	2.671	3.288	16,965	2.9081	6.67%
2003-07-11	0	0.015	0.015	0.020	0.015	0.016	2,350,000	36,750	0.0156	3.082	3.082	4.110	3.082	3.288	11,436	3.2135	7.14%
2003-07-10	0	0.014	0.014	0.020	0.010	0.013	554,000	7,040	0.0127	2.877	2.877	4.110	2.055	2.671	2,696	2.6112	7.69%
2003-07-09	0	0.013	0.012	0.013	0.010	0.013	3,052,000	35,384	0.0116	2.671	2.466	2.671	2.055	2.671	14,853	2.3824	30.00%
2003-07-08	0	0.010	-	0.011	-	-	0	0	-	2.055	-	2.260	-	-	0	-	0.00%
2003-07-07	0	0.010	-	-	-	-	0	0	-	2.055	-	-	-	-	0	-	0.00%
2003-07-04	0	0.010	-	-	-	-	0	0	-	2.055	-	-	-	-	0	-	0.00%
2003-07-03	0	0.010	-	-	-	-	0	0	-	2.055	-	-	-	-	0	-	0.00%
2003-07-02	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-06-30	0	0.010	-	-	-	-	0	0	-	2.055	-	-	-	-	0	-	0.00%
2003-06-27	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-06-26	0	0.010	-	0.011	0.010	0.010	300,000	3,000	0.0100	2.055	-	2.260	2.055	2.055	1,460	2.0549	0.00%
2003-06-25	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-06-24	0	0.010	-	0.011	-	-	0	0	-	2.055	-	2.260	-	-	0	-	0.00%
2003-06-23	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-06-20	0	0.010	0.010	0.013	0.010	0.010	100,000	1,000	0.0100	2.055	2.055	2.671	2.055	2.055	487	2.0549	0.00%
2003-06-19	0	0.010	0.010	0.013	0.010	0.010	284,000	2,840	0.0100	2.055	2.055	2.671	2.055	2.055	1,382	2.0549	0.00%
2003-06-18	0	0.010	0.010	0.013	0.010	0.010	2,484,000	24,840	0.0100	2.055	2.055	2.671	2.055	2.055	12,088	2.0549	-9.09%
2003-06-17	0	0.011	0.011	0.020	0.010	0.011	3,637,667	38,368	0.0105	2.260	2.260	4.110	2.055	2.260	17,703	2.1674	10.00%
2003-06-16	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-06-13	0	0.010	-	0.010	0.010	0.010	360,000	3,600	0.0100	2.055	-	2.055	2.055	2.055	1,752	2.0549	0.00%
2003-06-12	0	0.010	-	0.010	0.010	0.010	2,110,000	21,100	0.0100	2.055	-	2.055	2.055	2.055	10,268	2.0549	0.00%
2003-06-11	0	0.010	-	0.010	0.010	0.010	3,240,000	32,400	0.0100	2.055	-	2.055	2.055	2.055	15,767	2.0549	0.00%
2003-06-10	0	0.010	-	0.010	-	-	1,500,000	15,000	0.0100	2.055	-	2.055	-	-	7,300	2.0549	0.00%
2003-06-09	0	0.010	-	0.010	0.010	0.010	100,000	1,000	0.0100	2.055	-	2.055	2.055	2.055	487	2.0549	0.00%
2003-06-06	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-06-05	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-06-03	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-06-02	0	0.010	-	0.010	0.010	0.010	2,846,000	28,460	0.0100	2.055	-	2.055	2.055	2.055	13,850	2.0549	0.00%
2003-05-30	0	0.010	-	0.010	0.010	0.010	7,568,000	75,680	0.0100	2.055	-	2.055	2.055	2.055	36,830	2.0549	0.00%
2003-05-29	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-05-28	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-05-27	0	0.010	-	0.010	0.010	0.010	6,292,000	58,880	0.0094	2.055	-	2.055	2.055	2.055	30,620	1.9229	0.00%
2003-05-26	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	2.055	-	2.055	2.055	2.055	4,866	2.0549	0.00%
2003-05-23	0	0.010	-	0.010	0.010	0.010	600,000	6,000	0.0100	2.055	-	2.055	2.055	2.055	2,920	2.0549	0.00%
2003-05-22	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-05-21	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-05-20	0	0.010	-	0.010	0.010	0.010	1,230,000	12,300	0.0100	2.055	-	2.055	2.055	2.055	5,986	2.0549	0.00%
2003-05-19	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-05-16	0	0.010	-	0.020	0.010	0.010	2,500,000	25,000	0.0100	2.055	-	4.110	2.055	2.055	12,166	2.0549	0.00%
2003-05-15	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-05-14	0	0.010	-	0.020	-	-	0	0	-	2.055	-	4.110	-	-	0	-	0.00%
2003-05-13	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-05-12	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-05-09	0	0.010	-	0.010	0.010	0.010	700,000	7,000	0.0100	2.055	-	2.055	2.055	2.055	3,407	2.0549	0.00%
2003-05-07	0	0.010	-	0.010	0.010	0.010	50,000	500	0.0100	2.055	-	2.055	2.055	2.055	243	2.0549	0.00%
2003-05-06	1	0.010	-	-	-	-	0	0	-	2.055	-	-	-	-	0	-	0.00%
2003-05-05	1	0.010	-	-	-	-	0	0	-	2.055	-	-	-	-	0	-	0.00%
2003-05-02	1	0.010	-	-	-	-	0	0	-	2.055	-	-	-	-	0	-	0.00%
2003-04-30	0	0.010	-	0.010	0.010	0.010	598,000	5,980	0.0100	2.055	-	2.055	2.055	2.055	2,910	2.0549	0.00%
2003-04-29	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-04-28	0	0.010	-	0.010	0.010	0.010	1,390,000	13,900	0.0100	2.055	-	2.055	2.055	2.055	6,764	2.0549	0.00%
2003-04-25	0	0.010	-	0.010	0.010	0.010	2,624,628	5,265	0.0020	2.055	-	2.055	2.055	2.055	12,773	0.4122	0.00%
2003-04-24	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-04-23	0	0.010	-	0.010	0.010	0.010	2,000,000	20,000	0.0100	2.055	-	2.055	2.055	2.055	9,733	2.0549	0.00%
2003-04-22	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-04-17	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-04-16	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-04-15	0	0.010	-	0.010	-	-	1,000,000	3,000	0.0030	2.055	-	2.055	-	-	4,866	0.6165	0.00%
2003-04-14	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-04-11	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-04-10	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-04-09	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-04-08	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-04-07	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-04-04	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-04-03	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-04-02	0	0.010	-	0.010	0.010	0.010	302,000	3,020	0.0100	2.055	-	2.055	2.055	2.055	1,470	2.0549	0.00%
2003-04-01	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-03-31	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-03-28	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-03-27	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-03-26	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-03-25	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-03-24	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-03-21	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-03-20	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-03-19	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-03-18	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-03-17	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-03-14	0	0.010	-	0.010	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2003-03-13	0	0.010	-	0.010	0.010	0.010	800,000	8,000	0.0100	2.055	-	2.055	2.055	2.055	3,893	2.0549	0.00%
2003-03-12	0	0.010	-	0.010	0.010	0.010	1,300,000	13,000	0.0100	2.055	-	2.055	2.055	2.055	6,326	2.0549	0.00%
2003-03-11	0	0.010	0.010	0.013	0.010	0.013	642,000	6,636	0.0103	2.055	2.055	2.671	2.055	2.671	3,124	2.1240	-23.08%
2003-03-10	0	0.013	0.011	0.013	0.012	0.015	4,016,000	53,208	0.0132	2.671	2.260	2.671	2.466	3.082	19,544	2.7225	-27.78%
2003-03-07	0	0.018	0.015	0.018	0.018	0.018	200,000	3,600	0.0180	3.699	3.082	3.699	3.699	3.699	973	3.6988	-5.26%
2003-03-06	0	0.019	0.015	0.019	0.019	0.027	3,412,000	69,314	0.0203	3.904	3.082	3.904	3.904	5.548	16,604	4.1744	-38.71%
2003-03-05	0	0.031	0.025	0.031	0.030	0.031	2,004,000	61,120	0.0305	6.370	5.137	6.370	6.165	6.370	9,752	6.2671	0.00%
2003-03-04	1	0.031	-	-	-	-	0	0	-	6.370	-	-	-	-	0	-	0.00%
2003-03-03	1	0.031	-	-	-	-	0	0	-	6.370	-	-	-	-	0	-	0.00%
2003-02-28	1	0.031	-	-	-	-	0	0	-	6.370	-	-	-	-	0	-	0.00%
2003-02-27	1	0.031	-	-	-	-	0	0	-	6.370	-	-	-	-	0	-	0.00%
2003-02-26	1	0.031	-	-	-	-	0	0	-	6.370	-	-	-	-	0	-	0.00%
2003-02-25	1	0.031	-	-	-	-	0	0	-	6.370	-	-	-	-	0	-	0.00%
2003-02-24	1	0.031	-	-	-	-	0	0	-	6.370	-	-	-	-	0	-	0.00%
2003-02-21	1	0.031	-	-	-	-	0	0	-	6.370	-	-	-	-	0	-	0.00%
2003-02-20	0	0.031	0.030	0.031	0.031	0.031	1,400,000	43,400	0.0310	6.370	6.165	6.370	6.370	6.370	6,813	6.3701	0.00%
2003-02-19	0	0.031	0.027	0.033	0.031	0.031	100,000	3,100	0.0310	6.370	5.548	6.781	6.370	6.370	487	6.3701	0.00%
2003-02-18	0	0.031	0.030	0.033	0.031	0.031	1,000,000	31,000	0.0310	6.370	6.165	6.781	6.370	6.370	4,866	6.3701	-8.82%
2003-02-17	0	0.034	0.034	0.042	-	-	0	0	-	6.987	6.987	8.630	-	-	0	-	17.24%
2003-02-14	0	0.029	0.029	0.040	-	-	0	0	-	5.959	5.959	8.219	-	-	0	-	16.00%
2003-02-13	0	0.025	0.025	0.040	0.025	0.025	5,500	130	0.0236	5.137	5.137	8.219	5.137	5.137	27	4.8570	-34.21%
2003-02-12	0	0.038	0.030	0.040	-	-	0	0	-	7.808	6.165	8.219	-	-	0	-	0.00%
2003-02-11	0	0.038	0.026	0.040	-	-	0	0	-	7.808	5.343	8.219	-	-	0	-	0.00%
2003-02-10	0	0.038	-	0.038	-	-	0	0	-	7.808	-	7.808	-	-	0	-	0.00%
2003-02-07	0	0.038	0.030	0.040	-	-	0	0	-	7.808	6.165	8.219	-	-	0	-	0.00%
2003-02-06	0	0.038	0.030	0.038	-	-	0	0	-	7.808	6.165	7.808	-	-	0	-	0.00%
2003-02-05	0	0.038	0.031	0.038	-	-	0	0	-	7.808	6.370	7.808	-	-	0	-	0.00%
2003-02-04	0	0.038	0.032	0.038	-	-	0	0	-	7.808	6.576	7.808	-	-	0	-	0.00%
2003-01-30	0	0.038	0.030	0.038	0.038	0.038	100,000	3,800	0.0380	7.808	6.165	7.808	7.808	7.808	487	7.8085	18.75%
2003-01-29	0	0.032	0.032	0.040	0.032	0.032	134,000	4,288	0.0320	6.576	6.576	8.219	6.576	6.576	652	6.5756	-11.11%
2003-01-28	0	0.036	0.030	0.040	-	-	0	0	-	7.398	6.165	8.219	-	-	0	-	0.00%
2003-01-27	0	0.036	0.032	0.040	-	-	0	0	-	7.398	6.576	8.219	-	-	0	-	0.00%
2003-01-24	0	0.036	0.034	-	0.036	0.036	880,000	31,520	0.0358	7.398	6.987	-	7.398	7.398	4,283	7.3602	0.00%
2003-01-23	0	0.036	0.032	0.036	-	-	0	0	-	7.398	6.576	7.398	-	-	0	-	0.00%
2003-01-22	0	0.036	0.036	0.039	0.036	0.040	460,000	17,640	0.0383	7.398	7.398	8.014	7.398	8.219	2,239	7.8800	12.50%
2003-01-21	0	0.032	0.032	0.037	0.031	0.032	126,000	4,006	0.0318	6.576	6.576	7.603	6.370	6.576	613	6.5332	6.67%
2003-01-20	0	0.030	0.030	0.039	0.030	0.030	150,000	4,500	0.0300	6.165	6.165	8.014	6.165	6.165	730	6.1646	-18.92%
2003-01-17	0	0.037	0.031	0.037	0.038	0.038	400,000	15,200	0.0380	7.603	6.370	7.603	7.808	7.808	1,947	7.8085	0.00%
2003-01-16	0	0.037	0.030	0.038	0.037	0.037	300,000	11,100	0.0370	7.603	6.165	7.808	7.603	7.603	1,460	7.6030	12.12%
2003-01-15	0	0.033	0.031	0.038	0.033	0.035	800,000	26,800	0.0335	6.781	6.370	7.808	6.781	7.192	3,893	6.8838	-8.33%
2003-01-14	0	0.036	0.032	0.036	0.035	0.036	500,000	17,700	0.0354	7.398	6.576	7.398	7.192	7.398	2,433	7.2742	20.00%
2003-01-13	0	0.030	0.028	0.037	0.030	0.035	3,000,000	102,900	0.0343	6.165	5.754	7.603	6.165	7.192	14,599	7.0482	-14.29%
2003-01-10	0	0.035	0.033	0.040	0.033	0.035	2,000,000	69,600	0.0348	7.192	6.781	8.219	6.781	7.192	9,733	7.1509	0.00%
2003-01-09	0	0.035	0.035	0.046	0.035	0.035	270,000	9,450	0.0350	7.192	7.192	9.452	7.192	7.192	1,314	7.1920	-2.78%
2003-01-08	0	0.036	0.035	0.064	0.030	0.044	1,220,000	43,616	0.0358	7.398	7.192	13.15	6.165	9.041	5,937	7.3463	-21.74%
2003-01-07	0	0.046	-	0.050	-	-	0	0	-	9.452	-	10.27	-	-	0	-	0.00%
2003-01-06	0	0.046	0.042	0.050	-	-	0	0	-	9.452	8.630	10.27	-	-	0	-	0.00%
2003-01-03	0	0.046	0.046	0.070	0.046	0.046	50,000	2,300	0.0460	9.452	9.452	14.38	9.452	9.452	243	9.4524	0.00%
2003-01-02	0	0.046	-	0.046	-	-	0	0	-	9.452	-	9.452	-	-	0	-	0.00%
2002-12-31	0	0.046	-	0.050	-	-	0	0	-	9.452	-	10.27	-	-	0	-	0.00%
2002-12-30	0	0.046	-	0.046	-	-	0	0	-	9.452	-	9.452	-	-	0	-	-14.81%
2002-12-27	0	0.054	-	0.054	-	-	0	0	-	11.10	-	11.10	-	-	0	-	-8.47%
2002-12-24	0	0.059	-	0.059	-	-	0	0	-	12.12	-	12.12	-	-	0	-	0.00%
2002-12-23	0	0.059	-	0.059	-	-	0	0	-	12.12	-	12.12	-	-	0	-	0.00%
2002-12-20	1	0.059	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2002-12-19	1	0.059	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2002-12-18	1	0.059	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2002-12-17	1	0.059	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2002-12-16	1	0.059	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2002-12-13	1	0.059	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2002-12-12	1	0.059	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2002-12-11	1	0.059	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2002-12-10	1	0.059	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2002-12-09	1	0.059	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2002-12-06	1	0.059	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2002-12-05	1	0.059	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2002-12-04	1	0.059	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2002-12-03	1	0.059	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2002-12-02	1	0.059	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2002-11-29	1	0.059	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2002-11-28	1	0.059	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2002-11-27	1	0.059	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2002-11-26	1	0.059	-	0.068	-	-	0	0	-	12.12	-	13.97	-	-	0	-	0.00%
2002-11-25	0	0.059	0.055	-	0.059	0.059	1,560,000	92,040	0.0590	12.12	11.30	-	12.12	12.12	7,592	12.124	0.00%
2002-11-22	0	0.059	0.050	0.059	-	-	0	0	-	12.12	10.27	12.12	-	-	0	-	0.00%
2002-11-21	0	0.059	0.050	0.059	0.059	0.059	480,000	28,320	0.0590	12.12	10.27	12.12	12.12	12.12	2,336	12.124	18.00%
2002-11-20	0	0.050	0.050	0.059	0.045	0.045	90,000	4,050	0.0450	10.27	10.27	12.12	9.247	9.247	438	9.2469	2.04%
2002-11-19	0	0.049	0.049	0.065	0.049	0.049	142,000	6,958	0.0490	10.07	10.07	13.36	10.07	10.07	691	10.069	-10.91%
2002-11-18	0	0.055	0.053	0.060	0.055	0.055	450,000	24,750	0.0550	11.30	10.89	12.33	11.30	11.30	2,190	11.302	0.00%
2002-11-15	0	0.055	0.055	0.060	0.055	0.055	242,000	13,310	0.0550	11.30	11.30	12.33	11.30	11.30	1,178	11.302	0.00%
2002-11-14	0	0.055	0.050	0.059	0.050	0.059	764,000	42,200	0.0552	11.30	10.27	12.12	10.27	12.12	3,718	11.350	17.02%
2002-11-13	0	0.047	-	0.047	0.047	0.068	40,000	1,940	0.0485	9.658	-	9.658	9.658	13.97	195	9.9661	-2.08%
2002-11-12	0	0.048	0.048	0.050	0.038	0.038	239,500	9,059	0.0378	9.863	9.863	10.27	7.808	7.808	1,166	7.7725	26.32%
2002-11-11	0	0.038	0.038	-	0.037	0.038	440,000	16,680	0.0379	7.808	7.808	-	7.603	7.808	2,141	7.7898	2.70%
2002-11-08	0	0.037	0.037	0.050	0.035	0.035	20,000	700	0.0350	7.603	7.603	10.27	7.192	7.192	97	7.1920	-38.33%
2002-11-07	0	0.060	-	0.060	-	-	0	0	-	12.33	-	12.33	-	-	0	-	0.00%
2002-11-06	0	0.060	-	0.060	-	-	0	0	-	12.33	-	12.33	-	-	0	-	0.00%
2002-11-05	0	0.060	0.043	0.060	0.070	0.070	2,000	140	0.0700	12.33	8.836	12.33	14.38	14.38	10	14.384	20.00%
2002-11-04	0	0.050	0.043	0.055	0.040	0.050	52,000	2,580	0.0496	10.27	8.836	11.30	8.219	10.27	253	10.195	11.11%
2002-11-01	0	0.045	0.043	0.045	-	-	0	0	-	9.247	8.836	9.247	-	-	0	-	-18.18%
2002-10-31	0	0.055	0.040	0.056	-	-	1,000	30	0.0300	11.30	8.219	11.51	-	-	5	6.1646	0.00%
2002-10-30	0	0.055	0.040	0.058	0.042	0.055	424,000	21,660	0.0511	11.30	8.219	11.92	8.630	11.30	2,063	10.497	10.00%
2002-10-29	0	0.050	0.038	0.050	-	-	0	0	-	10.27	7.808	10.27	-	-	0	-	0.00%
2002-10-28	0	0.050	-	0.055	0.048	0.050	220,000	10,630	0.0483	10.27	-	11.30	9.863	10.27	1,071	9.9287	0.00%
2002-10-25	0	0.050	0.042	0.050	-	-	0	0	-	10.27	8.630	10.27	-	-	0	-	0.00%
2002-10-24	0	0.050	-	0.050	-	-	0	0	-	10.27	-	10.27	-	-	0	-	-3.85%
2002-10-23	0	0.052	-	0.052	0.070	0.070	200,000	14,000	0.0700	10.69	-	10.69	14.38	14.38	973	14.384	-13.33%
2002-10-22	0	0.060	-	0.060	-	-	0	0	-	12.33	-	12.33	-	-	0	-	-14.29%
2002-10-21	0	0.070	-	0.070	-	-	0	0	-	14.38	-	14.38	-	-	0	-	-10.26%
2002-10-18	0	0.078	0.078	-	-	-	0	0	-	16.03	16.03	-	-	-	0	-	105.26%
2002-10-17	0	0.038	0.030	0.066	-	-	0	0	-	7.808	6.165	13.56	-	-	0	-	0.00%
2002-10-16	0	0.038	0.032	-	-	-	0	0	-	7.808	6.576	-	-	-	0	-	0.00%
2002-10-15	0	0.038	0.032	0.045	0.038	0.038	33,800	1,252	0.0370	7.808	6.576	9.247	7.808	7.808	164	7.6115	-5.00%
2002-10-11	0	0.040	0.034	0.055	0.040	0.040	20,000	800	0.0400	8.219	6.987	11.30	8.219	8.219	97	8.2195	2.56%
2002-10-10	0	0.039	0.032	0.040	0.034	0.039	150,000	5,550	0.0370	8.014	6.576	8.219	6.987	8.014	730	7.6030	0.00%
2002-10-09	0	0.039	0.039	0.040	-	-	0	0	-	8.014	8.014	8.219	-	-	0	-	25.81%
2002-10-08	0	0.031	0.031	0.037	0.030	0.042	170,000	6,430	0.0378	6.370	6.370	7.603	6.165	8.630	827	7.7722	-6.06%
2002-10-07	0	0.033	0.027	-	0.033	0.033	160,000	5,280	0.0330	6.781	5.548	-	6.781	6.781	779	6.7811	0.00%
2002-10-04	0	0.033	0.033	0.036	0.031	0.051	2,150,000	75,550	0.0351	6.781	6.781	7.398	6.370	10.48	10,463	7.2207	-34.00%
2002-10-03	0	0.050	0.042	0.078	0.050	0.060	250,000	13,000	0.0520	10.27	8.630	16.03	10.27	12.33	1,217	10.685	0.00%
2002-10-02	0	0.050	-	0.040	-	-	0	0	-	10.27	-	8.219	-	-	0	-	-35.90%
2002-09-30	0	0.078	-	0.078	-	-	0	0	-	16.03	-	16.03	-	-	0	-	0.00%
2002-09-27	0	0.078	-	0.080	-	-	0	0	-	16.03	-	16.44	-	-	0	-	0.00%
2002-09-26	0	0.078	-	0.085	-	-	0	0	-	16.03	-	17.47	-	-	0	-	0.00%
2002-09-25	0	0.078	-	0.078	-	-	0	0	-	16.03	-	16.03	-	-	0	-	-1.27%
2002-09-24	0	0.079	-	0.079	-	-	0	0	-	16.23	-	16.23	-	-	0	-	-4.82%
2002-09-23	0	0.083	-	0.086	-	-	0	0	-	17.06	-	17.67	-	-	0	-	0.00%
2002-09-20	0	0.083	-	0.083	0.085	0.085	200,000	17,000	0.0850	17.06	-	17.06	17.47	17.47	973	17.466	5.06%
2002-09-19	0	0.079	-	-	-	-	0	0	-	16.23	-	-	-	-	0	-	0.00%
2002-09-18	0	0.079	-	0.085	-	-	0	0	-	16.23	-	17.47	-	-	0	-	0.00%
2002-09-17	0	0.079	-	0.080	-	-	0	0	-	16.23	-	16.44	-	-	0	-	0.00%
2002-09-16	0	0.079	-	0.079	-	-	0	0	-	16.23	-	16.23	-	-	0	-	0.00%
2002-09-13	0	0.079	-	-	-	-	0	0	-	16.23	-	-	-	-	0	-	0.00%
2002-09-12	0	0.079	-	0.086	-	-	0	0	-	16.23	-	17.67	-	-	0	-	0.00%
2002-09-11	0	0.079	-	0.085	-	-	0	0	-	16.23	-	17.47	-	-	0	-	0.00%
2002-09-10	0	0.079	-	0.089	-	-	0	0	-	16.23	-	18.29	-	-	0	-	0.00%
2002-09-09	0	0.079	-	0.086	-	-	0	0	-	16.23	-	17.67	-	-	0	-	0.00%
2002-09-06	0	0.079	-	0.079	0.080	0.088	502,000	40,176	0.0800	16.23	-	16.23	16.44	18.08	2,443	16.445	16.18%
2002-09-05	0	0.068	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	0.00%
2002-09-04	0	0.068	-	0.068	-	-	0	0	-	13.97	-	13.97	-	-	0	-	0.00%
2002-09-03	0	0.068	-	0.068	-	-	0	0	-	13.97	-	13.97	-	-	0	-	0.00%
2002-09-02	0	0.068	-	0.075	-	-	0	0	-	13.97	-	15.41	-	-	0	-	0.00%
2002-08-30	0	0.068	-	0.068	-	-	0	0	-	13.97	-	13.97	-	-	0	-	0.00%
2002-08-29	0	0.068	-	0.075	-	-	0	0	-	13.97	-	15.41	-	-	0	-	0.00%
2002-08-28	0	0.068	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	0.00%
2002-08-27	0	0.068	-	0.068	0.068	0.068	8,448	571	0.0676	13.97	-	13.97	13.97	13.97	41	13.889	-2.86%
2002-08-26	0	0.070	0.055	0.070	0.054	0.070	494,000	27,932	0.0565	14.38	11.30	14.38	11.10	14.38	2,404	11.619	2.94%
2002-08-23	0	0.068	-	0.068	-	-	0	0	-	13.97	-	13.97	-	-	0	-	0.00%
2002-08-22	0	0.068	-	0.068	0.068	0.068	100,000	6,800	0.0680	13.97	-	13.97	13.97	13.97	487	13.973	13.33%
2002-08-21	0	0.060	0.058	0.066	-	-	0	0	-	12.33	11.92	13.56	-	-	0	-	0.00%
2002-08-20	0	0.060	-	0.070	0.060	0.070	200,000	13,000	0.0650	12.33	-	14.38	12.33	14.38	973	13.357	0.00%
2002-08-19	0	0.060	-	0.066	-	-	0	0	-	12.33	-	13.56	-	-	0	-	0.00%
2002-08-16	0	0.060	0.051	0.060	0.048	0.064	100,000	6,318	0.0632	12.33	10.48	12.33	9.863	13.15	487	12.983	-9.09%
2002-08-15	0	0.066	0.048	0.066	-	-	0	0	-	13.56	9.863	13.56	-	-	0	-	0.00%
2002-08-14	0	0.066	-	0.070	-	-	0	0	-	13.56	-	14.38	-	-	0	-	0.00%
2002-08-13	0	0.066	-	0.066	-	-	500,000	33,500	0.0670	13.56	-	13.56	-	-	2,433	13.768	-1.49%
2002-08-12	0	0.067	-	0.067	0.068	0.068	200,000	13,600	0.0680	13.77	-	13.77	13.97	13.97	973	13.973	4.69%
2002-08-09	0	0.064	0.055	0.065	0.055	0.064	1,204,000	76,220	0.0633	13.15	11.30	13.36	11.30	13.15	5,859	13.008	-1.54%
2002-08-08	0	0.065	-	0.070	-	-	0	0	-	13.36	-	14.38	-	-	0	-	0.00%
2002-08-07	0	0.065	-	0.065	0.065	0.065	32,000	2,080	0.0650	13.36	-	13.36	13.36	13.36	156	13.357	-7.14%
2002-08-06	0	0.070	0.043	0.070	0.050	0.070	1,140,000	70,840	0.0621	14.38	8.836	14.38	10.27	14.38	5,548	12.769	27.27%
2002-08-05	0	0.055	0.054	0.055	0.070	0.070	500,000	35,000	0.0700	11.30	11.10	11.30	14.38	14.38	2,433	14.384	-11.29%
2002-08-02	0	0.062	0.055	0.062	0.055	0.063	1,644,000	99,500	0.0605	12.74	11.30	12.74	11.30	12.95	8,001	12.437	-1.59%
2002-08-01	0	0.063	0.056	0.063	0.055	0.063	1,970,000	116,360	0.0591	12.95	11.51	12.95	11.30	12.95	9,587	12.137	-4.55%
2002-07-31	0	0.066	0.058	0.070	0.055	0.070	3,802,000	245,190	0.0645	13.56	11.92	14.38	11.30	14.38	18,502	13.252	-29.03%
2002-07-30	0	0.093	0.093	0.100	0.060	0.115	1,102,000	106,202	0.0964	19.11	19.11	20.55	12.33	23.63	5,363	19.803	-13.89%
2002-07-29	0	0.108	-	0.108	-	-	0	0	-	22.19	-	22.19	-	-	0	-	-1.82%
2002-07-26	0	0.110	-	0.110	-	-	0	0	-	22.60	-	22.60	-	-	0	-	-5.98%
2002-07-25	0	0.117	-	0.117	0.118	0.118	100,000	11,800	0.1180	24.04	-	24.04	24.25	24.25	487	24.247	6.36%
2002-07-24	0	0.110	-	0.110	0.110	0.126	160,000	19,800	0.1238	22.60	-	22.60	22.60	25.89	779	25.429	-6.78%
2002-07-23	0	0.118	-	0.118	-	-	0	0	-	24.25	-	24.25	-	-	0	-	-1.67%
2002-07-22	0	0.120	-	0.120	-	-	100,000	11,900	0.1190	24.66	-	24.66	-	-	487	24.453	-2.44%
2002-07-19	0	0.123	-	0.123	0.124	0.124	1,300,000	161,200	0.1240	25.27	-	25.27	25.48	25.48	6,326	25.480	2.50%
2002-07-18	0	0.120	-	0.120	0.127	0.127	200,000	25,400	0.1270	24.66	-	24.66	26.10	26.10	973	26.097	0.84%
2002-07-17	0	0.119	-	0.120	-	-	0	0	-	24.45	-	24.66	-	-	0	-	0.00%
2002-07-16	0	0.119	-	0.119	-	-	0	0	-	24.45	-	24.45	-	-	0	-	-3.25%
2002-07-15	0	0.123	-	0.123	0.120	0.124	340,000	42,000	0.1235	25.27	-	25.27	24.66	25.48	1,655	25.384	2.50%
2002-07-12	0	0.120	-	0.120	-	-	0	0	-	24.66	-	24.66	-	-	0	-	-2.44%
2002-07-11	0	0.123	-	0.123	-	-	0	0	-	25.27	-	25.27	-	-	0	-	0.00%
2002-07-10	0	0.123	-	0.123	0.124	0.124	200,000	24,800	0.1240	25.27	-	25.27	25.48	25.48	973	25.480	0.00%
2002-07-09	0	0.123	-	0.125	-	-	0	0	-	25.27	-	25.69	-	-	0	-	0.00%
2002-07-08	0	0.123	0.123	0.130	0.115	0.123	570,000	69,296	0.1216	25.27	25.27	26.71	23.63	25.27	2,774	24.981	4.24%
2002-07-05	0	0.118	0.115	0.123	0.118	0.118	200,000	23,600	0.1180	24.25	23.63	25.27	24.25	24.25	973	24.247	-1.67%
2002-07-04	0	0.120	0.104	0.122	0.099	0.120	204,000	23,604	0.1157	24.66	21.37	25.07	20.34	24.66	993	23.776	1.69%
2002-07-03	0	0.118	-	0.113	-	-	0	0	-	24.25	-	23.22	-	-	0	-	0.00%
2002-07-02	0	0.118	0.106	0.118	-	-	0	0	-	24.25	21.78	24.25	-	-	0	-	-4.07%
2002-06-28	0	0.123	0.114	0.123	0.124	0.124	150,000	18,600	0.1240	25.27	23.43	25.27	25.48	25.48	730	25.480	4.24%
2002-06-27	0	0.118	0.102	0.120	0.115	0.118	402,000	47,346	0.1178	24.25	20.96	24.66	23.63	24.25	1,956	24.201	7.27%
2002-06-26	0	0.110	0.097	0.110	0.096	0.110	254,000	27,870	0.1097	22.60	19.93	22.60	19.73	22.60	1,236	22.547	-14.06%
2002-06-25	0	0.128	-	0.128	0.131	0.131	12,000	1,572	0.1310	26.30	-	26.30	26.92	26.92	58	26.919	-2.29%
2002-06-24	0	0.131	-	0.131	-	-	0	0	-	26.92	-	26.92	-	-	0	-	-0.76%
2002-06-21	0	0.132	-	0.132	-	-	0	0	-	27.12	-	27.12	-	-	0	-	0.00%
2002-06-20	0	0.132	-	0.132	0.132	0.133	450,000	59,700	0.1327	27.12	-	27.12	27.12	27.33	2,190	27.261	2.33%
2002-06-19	0	0.129	-	0.129	0.129	0.129	2,000	258	0.1290	26.51	-	26.51	26.51	26.51	10	26.508	4.03%
2002-06-18	0	0.124	-	0.125	0.124	0.130	652,000	81,848	0.1255	25.48	-	25.69	25.48	26.71	3,173	25.796	5.08%
2002-06-17	0	0.118	0.118	0.125	0.118	0.118	2,849	329	0.1155	24.25	24.25	25.69	24.25	24.25	14	23.729	-9.23%
2002-06-14	0	0.130	0.130	0.139	0.125	0.141	3,748,000	490,264	0.1308	26.71	26.71	28.56	25.69	28.97	18,240	26.879	-7.80%
2002-06-13	0	0.141	0.135	0.142	0.136	0.143	640,000	89,390	0.1397	28.97	27.74	29.18	27.95	29.38	3,115	28.701	0.00%
2002-06-12	0	0.141	0.141	0.145	0.141	0.145	350,000	50,110	0.1432	28.97	28.97	29.80	28.97	29.80	1,703	29.420	-3.42%
2002-06-11	0	0.146	0.142	0.147	0.142	0.146	1,650,000	238,060	0.1443	30.00	29.18	30.21	29.18	30.00	8,030	29.647	0.69%
2002-06-10	0	0.145	0.145	0.147	0.143	0.148	1,340,000	196,740	0.1468	29.80	29.80	30.21	29.38	30.41	6,521	30.170	-1.36%
2002-06-07	0	0.147	0.143	0.147	0.143	0.149	730,000	107,460	0.1472	30.21	29.38	30.21	29.38	30.62	3,553	30.249	-0.68%
2002-06-06	0	0.148	0.146	0.148	0.146	0.150	2,186,000	325,060	0.1487	30.41	30.00	30.41	30.00	30.82	10,638	30.556	0.00%
2002-06-05	0	0.148	0.145	0.148	0.146	0.149	3,150,000	463,970	0.1473	30.41	29.80	30.41	30.00	30.62	15,329	30.267	-0.67%
2002-06-04	0	0.149	0.144	0.149	0.144	0.152	1,520,000	226,258	0.1489	30.62	29.59	30.62	29.59	31.23	7,397	30.587	2.76%
2002-06-03	0	0.145	0.145	0.150	0.145	0.153	2,176,950	327,671	0.1505	29.80	29.80	30.82	29.80	31.44	10,594	30.930	-3.33%
2002-05-31	0	0.150	0.142	0.150	0.142	0.155	3,678,000	547,048	0.1487	30.82	29.18	30.82	29.18	31.85	17,899	30.563	2.74%
2002-05-30	0	0.146	0.144	0.146	0.143	0.154	2,502,000	373,138	0.1491	30.00	29.59	30.00	29.38	31.64	12,176	30.645	-3.31%
2002-05-29	0	0.151	0.149	0.152	0.149	0.157	9,182,000	1,406,124	0.1531	31.03	30.62	31.23	30.62	32.26	44,684	31.468	-2.58%
2002-05-28	0	0.155	0.152	0.156	0.151	0.158	12,713,698	1,945,478	0.1530	31.85	31.23	32.06	31.03	32.47	61,871	31.444	2.65%
2002-05-27	0	0.151	0.147	0.152	0.140	0.153	13,550,000	1,998,064	0.1475	31.03	30.21	31.23	28.77	31.44	65,941	30.301	4.86%
2002-05-24	0	0.144	0.140	0.144	0.140	0.149	15,254,000	2,229,550	0.1462	29.59	28.77	29.59	28.77	30.62	74,234	30.034	0.70%
2002-05-23	0	0.143	0.143	0.147	0.143	0.160	6,002,000	911,196	0.1518	29.38	29.38	30.21	29.38	32.88	29,209	31.196	-7.74%
2002-05-22	0	0.155	0.153	0.155	0.153	0.159	6,720,000	1,046,940	0.1558	31.85	31.44	31.85	31.44	32.67	32,703	32.014	-1.90%
2002-05-21	0	0.158	0.155	0.159	0.145	0.161	13,862,000	2,138,356	0.1543	32.47	31.85	32.67	29.80	33.08	67,459	31.698	-1.86%
2002-05-17	0	0.161	0.161	0.168	0.156	0.165	8,530,000	1,350,070	0.1583	33.08	33.08	34.52	32.06	33.91	41,511	32.523	0.00%
2002-05-16	0	0.161	0.160	0.161	0.159	0.170	24,154,000	4,003,604	0.1658	33.08	32.88	33.08	32.67	34.93	117,545	34.060	-3.59%
2002-05-15	0	0.167	0.166	0.167	0.159	0.170	35,070,000	5,854,628	0.1669	34.32	34.11	34.32	32.67	34.93	170,668	34.304	5.03%
2002-05-14	0	0.159	0.159	0.160	0.141	0.162	28,940,000	4,453,910	0.1539	32.67	32.67	32.88	28.97	33.29	140,836	31.625	6.71%
2002-05-13	0	0.149	0.146	0.149	0.137	0.149	3,990,000	572,860	0.1436	30.62	30.00	30.62	28.15	30.62	19,417	29.503	3.47%
2002-05-10	0	0.144	0.142	0.144	0.141	0.145	5,688,000	811,436	0.1427	29.59	29.18	29.59	28.97	29.80	27,681	29.314	0.00%
2002-05-09	0	0.144	0.144	0.146	0.138	0.153	16,763,466	2,398,669	0.1431	29.59	29.59	30.00	28.36	31.44	81,579	29.403	-2.70%
2002-05-08	0	0.148	0.148	0.150	0.128	0.155	18,648,000	2,707,404	0.1452	30.41	30.41	30.82	26.30	31.85	90,750	29.834	14.73%
2002-05-07	0	0.129	0.129	0.134	0.106	0.132	14,559,000	1,766,212	0.1213	26.51	26.51	27.54	21.78	27.12	70,851	24.928	21.70%
2002-05-06	0	0.106	0.106	0.108	0.083	0.112	7,192,000	741,194	0.1031	21.78	21.78	22.19	17.06	23.01	35,000	21.177	19.10%
2002-05-03	0	0.089	0.083	0.089	0.080	0.089	2,316,000	193,586	0.0836	18.29	17.06	18.29	16.44	18.29	11,271	17.176	23.61%
2002-05-02	0	0.072	0.072	0.080	0.068	0.083	968,000	70,494	0.0728	14.80	14.80	16.44	13.97	17.06	4,711	14.964	18.03%
2002-04-30	0	0.061	0.061	0.071	0.055	0.068	426,000	27,468	0.0645	12.53	12.53	14.59	11.30	13.97	2,073	13.250	-3.17%
2002-04-29	0	0.063	0.055	0.068	0.063	0.063	150,000	9,450	0.0630	12.95	11.30	13.97	12.95	12.95	730	12.946	0.00%
2002-04-26	0	0.063	0.063	0.065	0.060	0.063	600,000	36,300	0.0605	12.95	12.95	13.36	12.33	12.95	2,920	12.432	-5.97%
2002-04-25	0	0.067	0.058	0.067	0.061	0.068	1,300,000	85,650	0.0659	13.77	11.92	13.77	12.53	13.97	6,326	13.538	28.85%
2002-04-24	0	0.052	0.052	0.061	0.050	0.060	1,100,000	55,670	0.0506	10.69	10.69	12.53	10.27	12.33	5,353	10.399	-23.53%
2002-04-23	0	0.068	-	0.076	-	-	0	0	-	13.97	-	15.62	-	-	0	-	0.00%
2002-04-22	0	0.068	0.068	-	0.060	0.060	200,000	12,000	0.0600	13.97	13.97	-	12.33	12.33	973	12.329	13.33%
2002-04-19	0	0.060	0.060	0.072	0.056	0.061	488,526	28,594	0.0585	12.33	12.33	14.80	11.51	12.53	2,377	12.027	7.14%
2002-04-18	0	0.056	0.056	0.063	0.053	0.059	336,000	19,058	0.0567	11.51	11.51	12.95	10.89	12.12	1,635	11.655	-9.68%
2002-04-17	0	0.062	0.058	0.062	0.058	0.066	1,134,000	69,122	0.0610	12.74	11.92	12.74	11.92	13.56	5,519	12.525	-10.14%
2002-04-16	0	0.069	0.069	0.078	0.068	0.079	312,000	23,478	0.0753	14.18	14.18	16.03	13.97	16.23	1,518	15.463	-9.21%
2002-04-15	0	0.076	0.076	0.080	0.067	0.076	12,000	822	0.0685	15.62	15.62	16.44	13.77	15.62	58	14.076	1.33%
2002-04-12	0	0.075	-	0.075	-	-	0	0	-	15.41	-	15.41	-	-	0	-	-5.06%
2002-04-11	0	0.079	-	0.079	-	-	0	0	-	16.23	-	16.23	-	-	0	-	0.00%
2002-04-10	0	0.079	0.060	0.079	0.055	0.079	1,054,000	66,462	0.0631	16.23	12.33	16.23	11.30	16.23	5,129	12.957	58.00%
2002-04-09	0	0.050	0.050	0.061	0.048	0.061	64,000	3,200	0.0500	10.27	10.27	12.53	9.863	12.53	311	10.274	25.00%
2002-04-08	0	0.040	0.040	-	-	-	0	0	-	8.219	8.219	-	-	-	0	-	2.56%
2002-04-04	0	0.039	0.039	-	0.038	0.045	510,000	22,028	0.0432	8.014	8.014	-	7.808	9.247	2,482	8.8754	-18.75%
2002-04-03	0	0.048	0.048	0.055	0.048	0.055	670,000	35,000	0.0522	9.863	9.863	11.30	9.863	11.30	3,261	10.734	-15.79%
2002-04-02	0	0.057	0.057	0.062	0.057	0.057	40,000	2,280	0.0570	11.71	11.71	12.74	11.71	11.71	195	11.713	-8.06%
2002-03-28	0	0.062	0.054	-	0.052	0.062	450,000	27,400	0.0609	12.74	11.10	-	10.69	12.74	2,190	12.512	10.71%
2002-03-27	0	0.056	0.050	-	-	-	0	0	-	11.51	10.27	-	-	-	0	-	0.00%
2002-03-26	0	0.056	0.055	0.060	0.056	0.060	600,727	34,036	0.0567	11.51	11.30	12.33	11.51	12.33	2,923	11.642	-6.67%
2002-03-25	0	0.060	0.060	-	0.060	0.065	580,000	37,100	0.0640	12.33	12.33	-	12.33	13.36	2,823	13.144	-7.69%
2002-03-22	0	0.065	0.065	0.078	0.065	0.065	20,000	1,300	0.0650	13.36	13.36	16.03	13.36	13.36	97	13.357	-7.14%
2002-03-21	0	0.070	0.065	0.080	0.065	0.070	880,000	60,770	0.0691	14.38	13.36	16.44	13.36	14.38	4,283	14.190	-2.78%
2002-03-20	0	0.072	0.072	0.073	0.060	0.065	196,000	12,500	0.0638	14.80	14.80	15.00	12.33	13.36	954	13.105	10.77%
2002-03-19	0	0.065	0.065	0.070	0.065	0.065	291,600	18,946	0.0650	13.36	13.36	14.38	13.36	13.36	1,419	13.351	-7.14%
2002-03-18	0	0.070	-	0.070	0.060	0.070	548,000	38,280	0.0699	14.38	-	14.38	12.33	14.38	2,667	14.354	0.00%
2002-03-15	0	0.070	0.070	0.077	0.070	0.070	874,000	61,180	0.0700	14.38	14.38	15.82	14.38	14.38	4,253	14.384	-6.67%
2002-03-14	0	0.075	0.075	0.085	0.075	0.075	540,000	40,500	0.0750	15.41	15.41	17.47	15.41	15.41	2,628	15.411	-3.85%
2002-03-13	0	0.078	0.078	0.080	0.078	0.080	1,592,727	124,447	0.0781	16.03	16.03	16.44	16.03	16.44	7,751	16.056	0.00%
2002-03-12	0	0.078	0.076	0.080	0.072	0.078	1,556,000	121,188	0.0779	16.03	15.62	16.44	14.80	16.03	7,572	16.004	0.00%
2002-03-11	0	0.078	-	0.080	0.076	0.078	632,000	48,596	0.0769	16.03	-	16.44	15.62	16.03	3,076	15.800	2.63%
2002-03-08	0	0.076	0.072	0.081	0.072	0.080	1,470,000	110,410	0.0751	15.62	14.80	16.64	14.80	16.44	7,154	15.434	-5.00%
2002-03-07	0	0.080	0.076	0.080	0.072	0.080	1,704,000	134,004	0.0786	16.44	15.62	16.44	14.80	16.44	8,293	16.160	8.11%
2002-03-06	0	0.074	0.074	0.083	0.072	0.075	306,000	22,632	0.0740	15.21	15.21	17.06	14.80	15.41	1,489	15.198	0.00%
2002-03-05	0	0.074	0.074	0.080	0.074	0.074	448,000	33,152	0.0740	15.21	15.21	16.44	15.21	15.21	2,180	15.206	-1.33%
2002-03-04	0	0.075	0.070	0.080	-	-	0	0	-	15.41	14.38	16.44	-	-	0	-	0.00%
2002-03-01	0	0.075	-	0.079	0.075	0.075	500,000	37,500	0.0750	15.41	-	16.23	15.41	15.41	2,433	15.411	0.00%
2002-02-28	0	0.075	-	0.083	-	-	0	0	-	15.41	-	17.06	-	-	0	-	0.00%
2002-02-27	0	0.075	-	0.083	-	-	0	0	-	15.41	-	17.06	-	-	0	-	0.00%
2002-02-26	0	0.075	-	0.080	-	-	0	0	-	15.41	-	16.44	-	-	0	-	0.00%
2002-02-25	0	0.075	0.075	0.080	0.075	0.080	344,000	25,810	0.0750	15.41	15.41	16.44	15.41	16.44	1,674	15.417	-6.25%
2002-02-22	0	0.080	0.078	0.089	0.080	0.080	168,000	13,440	0.0800	16.44	16.03	18.29	16.44	16.44	818	16.439	6.67%
2002-02-21	0	0.075	0.075	0.077	0.075	0.077	76,000	5,832	0.0767	15.41	15.41	15.82	15.41	15.82	370	15.768	-2.60%
2002-02-20	0	0.077	0.073	0.077	0.070	0.077	924,000	66,832	0.0723	15.82	15.00	15.82	14.38	15.82	4,497	14.863	13.24%
2002-02-19	0	0.068	0.068	0.080	0.068	0.068	730,000	49,640	0.0680	13.97	13.97	16.44	13.97	13.97	3,553	13.973	3.03%
2002-02-18	0	0.066	0.066	0.080	0.065	0.065	30,000	1,950	0.0650	13.56	13.56	16.44	13.36	13.36	146	13.357	0.00%
2002-02-15	0	0.066	0.066	-	-	-	0	0	-	13.56	13.56	-	-	-	0	-	1.54%
2002-02-11	0	0.065	0.065	-	0.065	0.065	94,000	6,110	0.0650	13.36	13.36	-	13.36	13.36	457	13.357	3.17%
2002-02-08	0	0.063	0.063	0.079	0.050	0.075	986,000	60,038	0.0609	12.95	12.95	16.23	10.27	15.41	4,798	12.512	21.15%
2002-02-07	0	0.052	0.052	0.055	0.052	0.055	626,000	34,202	0.0546	10.69	10.69	11.30	10.69	11.30	3,046	11.227	-10.34%
2002-02-06	0	0.058	0.051	0.058	0.062	0.062	300,000	18,600	0.0620	11.92	10.48	11.92	12.74	12.74	1,460	12.740	-3.33%
2002-02-05	0	0.060	0.060	0.062	0.050	0.062	1,126,000	61,950	0.0550	12.33	12.33	12.74	10.27	12.74	5,480	11.305	-10.45%
2002-02-04	0	0.067	0.064	-	0.067	0.067	500,000	33,500	0.0670	13.77	13.15	-	13.77	13.77	2,433	13.768	-4.29%
2002-02-01	0	0.070	0.067	0.081	0.067	0.135	4,234,000	378,424	0.0894	14.38	13.77	16.64	13.77	27.74	20,605	18.366	-30.00%
2002-01-31	1	0.100	-	-	-	-	0	0	-	20.55	-	-	-	-	0	-	0.00%
2002-01-30	1	0.100	-	-	-	-	0	0	-	20.55	-	-	-	-	0	-	0.00%
2002-01-29	1	0.100	-	-	-	-	0	0	-	20.55	-	-	-	-	0	-	0.00%
2002-01-28	1	0.100	-	-	-	-	0	0	-	20.55	-	-	-	-	0	-	0.00%
2002-01-25	1	0.100	-	-	-	-	0	0	-	20.55	-	-	-	-	0	-	0.00%
2002-01-24	1	0.100	-	-	-	-	0	0	-	20.55	-	-	-	-	0	-	0.00%
2002-01-23	1	0.100	-	-	-	-	0	0	-	20.55	-	-	-	-	0	-	0.00%
2002-01-22	1	0.100	-	-	-	-	0	0	-	20.55	-	-	-	-	0	-	0.00%
2002-01-21	1	0.100	-	-	-	-	0	0	-	20.55	-	-	-	-	0	-	0.00%
2002-01-18	1	0.100	-	-	-	-	0	0	-	20.55	-	-	-	-	0	-	0.00%
2002-01-17	1	0.100	-	-	-	-	0	0	-	20.55	-	-	-	-	0	-	0.00%
2002-01-16	1	0.100	-	-	-	-	0	0	-	20.55	-	-	-	-	0	-	0.00%
2002-01-15	1	0.100	-	-	-	-	0	0	-	20.55	-	-	-	-	0	-	0.00%
2002-01-14	1	0.100	-	-	-	-	0	0	-	20.55	-	-	-	-	0	-	0.00%
2002-01-11	1	0.100	-	-	-	-	0	0	-	20.55	-	-	-	-	0	-	0.00%
2002-01-10	1	0.100	0.088	0.105	0.072	0.100	2,292,000	206,904	0.0903	20.55	18.08	21.58	14.80	20.55	11,154	18.550	38.89%
2002-01-09	0	0.072	0.072	0.080	0.066	0.082	3,900,000	282,670	0.0725	14.80	14.80	16.44	13.56	16.85	18,979	14.894	16.13%
2002-01-08	0	0.062	0.062	0.070	0.060	0.062	220,000	13,440	0.0611	12.74	12.74	14.38	12.33	12.74	1,071	12.553	-3.13%
2002-01-07	0	0.064	0.064	0.066	0.050	0.066	786,000	44,454	0.0566	13.15	13.15	13.56	10.27	13.56	3,825	11.622	28.00%
2002-01-04	0	0.050	0.050	-	-	-	0	0	-	10.27	10.27	-	-	-	0	-	0.00%
2002-01-03	0	0.050	0.041	-	-	-	0	0	-	10.27	8.425	-	-	-	0	-	0.00%
2002-01-02	0	0.050	0.050	-	0.050	0.050	68,000	3,400	0.0500	10.27	10.27	-	10.27	10.27	331	10.274	-5.66%
2001-12-31	0	0.053	0.053	-	0.053	0.053	18,000	946	0.0526	10.89	10.89	-	10.89	10.89	88	10.799	-3.64%
2001-12-28	0	0.055	0.051	0.055	0.051	0.057	1,626,000	84,942	0.0522	11.30	10.48	11.30	10.48	11.71	7,913	10.735	0.00%
2001-12-27	0	0.055	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	0.00%
2001-12-24	0	0.055	0.055	-	0.055	0.055	316,000	17,420	0.0551	11.30	11.30	-	11.30	11.30	1,538	11.328	-8.33%
2001-12-21	0	0.060	0.050	0.060	-	-	0	0	-	12.33	10.27	12.33	-	-	0	-	0.00%
2001-12-20	0	0.060	-	0.060	-	-	0	0	-	12.33	-	12.33	-	-	0	-	0.00%
2001-12-19	0	0.060	-	0.062	-	-	1	0	-	12.33	-	12.74	-	-	0	-	0.00%
2001-12-18	0	0.060	0.053	-	0.060	0.063	420,000	25,320	0.0603	12.33	10.89	-	12.33	12.95	2,044	12.388	-1.64%
2001-12-17	0	0.061	-	0.061	0.061	0.061	88,000	5,368	0.0610	12.53	-	12.53	12.53	12.53	428	12.535	0.00%
2001-12-14	0	0.061	0.061	-	0.061	0.061	654,000	39,894	0.0610	12.53	12.53	-	12.53	12.53	3,183	12.535	0.00%
2001-12-13	0	0.061	-	-	-	-	0	0	-	12.53	-	-	-	-	0	-	0.00%
2001-12-12	0	0.061	-	0.061	-	-	0	0	-	12.53	-	12.53	-	-	0	-	0.00%
2001-12-11	0	0.061	-	0.061	-	-	0	0	-	12.53	-	12.53	-	-	0	-	0.00%
2001-12-10	0	0.061	-	0.062	0.059	0.061	1,100,000	65,900	0.0599	12.53	-	12.74	12.12	12.53	5,353	12.311	1.67%
2001-12-07	0	0.060	-	0.060	0.060	0.060	200,000	12,000	0.0600	12.33	-	12.33	12.33	12.33	973	12.329	0.00%
2001-12-06	0	0.060	-	0.060	-	-	0	0	-	12.33	-	12.33	-	-	0	-	0.00%
2001-12-05	0	0.060	-	0.060	0.060	0.060	500,000	30,000	0.0600	12.33	-	12.33	12.33	12.33	2,433	12.329	1.69%
2001-12-04	0	0.059	0.059	0.060	0.057	0.057	20,000	1,140	0.0570	12.12	12.12	12.33	11.71	11.71	97	11.713	3.51%
2001-12-03	0	0.057	-	0.060	-	-	0	0	-	11.71	-	12.33	-	-	0	-	0.00%
2001-11-30	0	0.057	-	0.060	-	-	0	0	-	11.71	-	12.33	-	-	0	-	0.00%
2001-11-29	0	0.057	-	0.058	-	-	0	0	-	11.71	-	11.92	-	-	0	-	0.00%
2001-11-28	0	0.057	-	0.057	0.055	0.061	114,000	6,594	0.0578	11.71	-	11.71	11.30	12.53	555	11.886	5.56%
2001-11-27	0	0.054	0.054	0.055	0.045	0.051	263,200	12,388	0.0471	11.10	11.10	11.30	9.247	10.48	1,281	9.6716	17.39%
2001-11-26	0	0.046	0.039	-	-	-	0	0	-	9.452	8.014	-	-	-	0	-	0.00%
2001-11-23	0	0.046	-	-	-	-	0	0	-	9.452	-	-	-	-	0	-	0.00%
2001-11-22	0	0.046	-	-	-	-	0	0	-	9.452	-	-	-	-	0	-	0.00%
2001-11-21	0	0.046	-	0.046	-	-	0	0	-	9.452	-	9.452	-	-	0	-	0.00%
2001-11-20	0	0.046	-	0.046	-	-	0	0	-	9.452	-	9.452	-	-	0	-	0.00%
2001-11-19	0	0.046	0.046	-	0.046	0.046	86,000	3,956	0.0460	9.452	9.452	-	9.452	9.452	419	9.4524	9.52%
2001-11-16	0	0.042	0.042	0.047	0.037	0.052	1,464,000	65,966	0.0451	8.630	8.630	9.658	7.603	10.69	7,125	9.2590	13.51%
2001-11-15	0	0.037	0.037	-	0.033	0.037	266,000	9,436	0.0355	7.603	7.603	-	6.781	7.603	1,294	7.2894	5.71%
2001-11-14	0	0.035	0.032	-	-	-	0	0	-	7.192	6.576	-	-	-	0	-	0.00%
2001-11-13	0	0.035	-	-	-	-	0	0	-	7.192	-	-	-	-	0	-	0.00%
2001-11-12	0	0.035	-	-	-	-	0	0	-	7.192	-	-	-	-	0	-	0.00%
2001-11-09	0	0.035	0.031	-	-	-	0	0	-	7.192	6.370	-	-	-	0	-	0.00%
2001-11-08	0	0.035	0.035	-	0.035	0.035	22,000	770	0.0350	7.192	7.192	-	7.192	7.192	107	7.1920	0.00%
2001-11-07	0	0.035	0.028	-	-	-	0	0	-	7.192	5.754	-	-	-	0	-	0.00%
2001-11-06	0	0.035	0.033	-	-	-	0	0	-	7.192	6.781	-	-	-	0	-	0.00%
2001-11-05	0	0.035	0.035	-	0.035	0.035	60,000	2,100	0.0350	7.192	7.192	-	7.192	7.192	292	7.1920	0.00%
2001-11-02	0	0.035	0.035	-	-	-	0	0	-	7.192	7.192	-	-	-	0	-	0.00%
2001-11-01	0	0.035	0.035	-	0.035	0.035	36,000	1,260	0.0350	7.192	7.192	-	7.192	7.192	175	7.1920	0.00%
2001-10-31	0	0.035	0.033	-	-	-	0	0	-	7.192	6.781	-	-	-	0	-	0.00%
2001-10-30	0	0.035	0.031	-	-	-	0	0	-	7.192	6.370	-	-	-	0	-	0.00%
2001-10-29	0	0.035	0.032	-	0.035	0.035	20,000	700	0.0350	7.192	6.576	-	7.192	7.192	97	7.1920	12.90%
2001-10-26	0	0.031	0.031	-	0.030	0.030	157,500	4,710	0.0299	6.370	6.370	-	6.165	6.165	766	6.1450	-3.13%
2001-10-24	0	0.032	0.032	-	0.032	0.037	372,000	13,454	0.0362	6.576	6.576	-	6.576	7.603	1,810	7.4318	-20.00%
2001-10-23	0	0.040	0.038	-	-	-	0	0	-	8.219	7.808	-	-	-	0	-	0.00%
2001-10-22	0	0.040	0.038	-	-	-	0	0	-	8.219	7.808	-	-	-	0	-	0.00%
2001-10-19	0	0.040	0.038	-	-	-	0	0	-	8.219	7.808	-	-	-	0	-	0.00%
2001-10-18	0	0.040	0.038	-	-	-	0	0	-	8.219	7.808	-	-	-	0	-	0.00%
2001-10-17	0	0.040	0.038	-	-	-	0	0	-	8.219	7.808	-	-	-	0	-	0.00%
2001-10-16	0	0.040	0.038	-	-	-	0	0	-	8.219	7.808	-	-	-	0	-	0.00%
2001-10-15	0	0.040	-	-	-	-	0	0	-	8.219	-	-	-	-	0	-	0.00%
2001-10-12	0	0.040	-	-	-	-	0	0	-	8.219	-	-	-	-	0	-	0.00%
2001-10-11	0	0.040	0.040	-	0.040	0.040	50,000	2,000	0.0400	8.219	8.219	-	8.219	8.219	243	8.2195	-16.67%
2001-10-10	0	0.048	-	-	-	-	0	0	-	9.863	-	-	-	-	0	-	0.00%
2001-10-09	0	0.048	-	-	-	-	0	0	-	9.863	-	-	-	-	0	-	0.00%
2001-10-08	0	0.048	-	-	-	-	0	0	-	9.863	-	-	-	-	0	-	0.00%
2001-10-05	0	0.048	-	-	-	-	0	0	-	9.863	-	-	-	-	0	-	0.00%
2001-10-04	0	0.048	-	0.055	0.048	0.048	200,000	9,600	0.0480	9.863	-	11.30	9.863	9.863	973	9.8634	20.00%
2001-10-03	0	0.040	-	-	-	-	2,000	40	0.0200	8.219	-	-	-	-	10	4.1097	0.00%
2001-09-28	0	0.040	-	-	-	-	0	0	-	8.219	-	-	-	-	0	-	0.00%
2001-09-27	0	0.040	-	-	-	-	0	0	-	8.219	-	-	-	-	0	-	0.00%
2001-09-26	0	0.040	-	-	-	-	0	0	-	8.219	-	-	-	-	0	-	0.00%
2001-09-25	0	0.040	-	-	-	-	0	0	-	8.219	-	-	-	-	0	-	0.00%
2001-09-24	0	0.040	-	-	-	-	0	0	-	8.219	-	-	-	-	0	-	0.00%
2001-09-21	0	0.040	-	-	-	-	0	0	-	8.219	-	-	-	-	0	-	0.00%
2001-09-20	0	0.040	-	-	-	-	0	0	-	8.219	-	-	-	-	0	-	0.00%
2001-09-19	0	0.040	-	-	-	-	0	0	-	8.219	-	-	-	-	0	-	0.00%
2001-09-18	0	0.040	-	-	-	-	0	0	-	8.219	-	-	-	-	0	-	0.00%
2001-09-17	0	0.040	-	-	-	-	0	0	-	8.219	-	-	-	-	0	-	0.00%
2001-09-14	0	0.040	-	-	-	-	0	0	-	8.219	-	-	-	-	0	-	0.00%
2001-09-13	0	0.040	-	-	-	-	0	0	-	8.219	-	-	-	-	0	-	0.00%
2001-09-12	0	0.040	-	-	-	-	0	0	-	8.219	-	-	-	-	0	-	0.00%
2001-09-11	0	0.040	0.036	-	-	-	0	0	-	8.219	7.398	-	-	-	0	-	0.00%
2001-09-10	0	0.040	0.036	-	-	-	0	0	-	8.219	7.398	-	-	-	0	-	0.00%
2001-09-07	0	0.040	0.038	-	-	-	0	0	-	8.219	7.808	-	-	-	0	-	0.00%
2001-09-06	0	0.040	0.036	-	-	-	0	0	-	8.219	7.398	-	-	-	0	-	0.00%
2001-09-05	0	0.040	0.040	-	-	-	0	0	-	8.219	8.219	-	-	-	0	-	0.00%
2001-09-04	0	0.040	0.040	-	0.040	0.040	39,000	1,550	0.0397	8.219	8.219	-	8.219	8.219	190	8.1668	-20.00%
2001-09-03	0	0.050	-	-	-	-	0	0	-	10.27	-	-	-	-	0	-	0.00%
2001-08-31	0	0.050	0.050	-	0.045	0.045	2,000	90	0.0450	10.27	10.27	-	9.247	9.247	10	9.2469	0.00%
2001-08-30	0	0.050	0.045	-	0.050	0.050	38,000	1,900	0.0500	10.27	9.247	-	10.27	10.27	185	10.274	0.00%
2001-08-29	0	0.050	0.041	0.050	-	-	0	0	-	10.27	8.425	10.27	-	-	0	-	-1.96%
2001-08-28	0	0.051	0.051	-	0.051	0.051	148,000	7,548	0.0510	10.48	10.48	-	10.48	10.48	720	10.480	0.00%
2001-08-27	0	0.051	0.051	0.064	0.050	0.051	220,485	11,215	0.0509	10.48	10.48	13.15	10.27	10.48	1,073	10.452	-3.77%
2001-08-24	0	0.053	0.052	0.068	0.053	0.053	200,000	10,600	0.0530	10.89	10.69	13.97	10.89	10.89	973	10.891	-11.67%
2001-08-23	0	0.060	-	0.070	0.060	0.070	80,000	5,200	0.0650	12.33	-	14.38	12.33	14.38	389	13.357	-7.69%
2001-08-22	0	0.065	-	-	-	-	0	0	-	13.36	-	-	-	-	0	-	0.00%
2001-08-21	0	0.065	0.065	-	-	-	0	0	-	13.36	13.36	-	-	-	0	-	0.00%
2001-08-20	0	0.065	-	-	-	-	0	0	-	13.36	-	-	-	-	0	-	0.00%
2001-08-17	0	0.065	-	0.070	-	-	0	0	-	13.36	-	14.38	-	-	0	-	0.00%
2001-08-16	0	0.065	-	0.065	0.065	0.065	25,000	1,610	0.0644	13.36	-	13.36	13.36	13.36	122	13.233	0.00%
2001-08-15	0	0.065	-	0.070	-	-	0	0	-	13.36	-	14.38	-	-	0	-	0.00%
2001-08-14	0	0.065	0.065	0.070	-	-	0	0	-	13.36	13.36	14.38	-	-	0	-	0.00%
2001-08-13	0	0.065	0.065	-	-	-	0	0	-	13.36	13.36	-	-	-	0	-	0.00%
2001-08-10	0	0.065	0.065	0.070	-	-	0	0	-	13.36	13.36	14.38	-	-	0	-	0.00%
2001-08-09	0	0.065	0.065	-	0.065	0.065	76,000	4,940	0.0650	13.36	13.36	-	13.36	13.36	370	13.357	0.00%
2001-08-08	0	0.065	-	0.065	0.065	0.065	50,000	3,250	0.0650	13.36	-	13.36	13.36	13.36	243	13.357	0.00%
2001-08-07	0	0.065	-	0.065	-	-	0	0	-	13.36	-	13.36	-	-	0	-	0.00%
2001-08-06	0	0.065	-	0.065	0.065	0.070	268,270	17,684	0.0659	13.36	-	13.36	13.36	14.38	1,306	13.545	-1.52%
2001-08-03	0	0.066	0.056	-	-	-	0	0	-	13.56	11.51	-	-	-	0	-	0.00%
2001-08-02	0	0.066	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.00%
2001-08-01	0	0.066	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.00%
2001-07-31	0	0.066	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.00%
2001-07-30	0	0.066	-	0.074	0.066	0.066	230,000	15,180	0.0660	13.56	-	15.21	13.56	13.56	1,119	13.562	0.00%
2001-07-27	0	0.066	-	0.066	-	-	0	0	-	13.56	-	13.56	-	-	0	-	-2.94%
2001-07-26	0	0.068	0.064	0.068	-	-	0	0	-	13.97	13.15	13.97	-	-	0	-	0.00%
2001-07-24	0	0.068	0.053	0.070	-	-	0	0	-	13.97	10.89	14.38	-	-	0	-	0.00%
2001-07-23	0	0.068	-	0.070	-	-	0	0	-	13.97	-	14.38	-	-	0	-	0.00%
2001-07-20	0	0.068	-	0.072	-	-	0	0	-	13.97	-	14.80	-	-	0	-	0.00%
2001-07-19	0	0.068	0.054	0.068	0.067	0.068	250,000	16,900	0.0676	13.97	11.10	13.97	13.77	13.97	1,217	13.891	13.33%
2001-07-18	0	0.060	0.052	0.068	0.058	0.060	144,000	8,592	0.0597	12.33	10.69	13.97	11.92	12.33	701	12.261	-9.09%
2001-07-17	0	0.066	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.00%
2001-07-16	0	0.066	-	0.074	-	-	0	0	-	13.56	-	15.21	-	-	0	-	0.00%
2001-07-13	0	0.066	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.00%
2001-07-12	0	0.066	0.061	-	-	-	0	0	-	13.56	12.53	-	-	-	0	-	0.00%
2001-07-11	0	0.066	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.00%
2001-07-10	0	0.066	0.058	0.070	-	-	0	0	-	13.56	11.92	14.38	-	-	0	-	0.00%
2001-07-09	0	0.066	0.061	-	-	-	0	0	-	13.56	12.53	-	-	-	0	-	0.00%
2001-07-05	0	0.066	0.066	-	0.066	0.066	1,300,000	85,800	0.0660	13.56	13.56	-	13.56	13.56	6,326	13.562	-4.35%
2001-07-04	0	0.069	0.069	0.078	0.069	0.069	100,000	6,900	0.0690	14.18	14.18	16.03	14.18	14.18	487	14.179	-5.48%
2001-07-03	0	0.073	0.070	-	-	-	0	0	-	15.00	14.38	-	-	-	0	-	0.00%
2001-06-29	0	0.073	0.071	-	-	-	0	0	-	15.00	14.59	-	-	-	0	-	0.00%
2001-06-28	0	0.073	0.073	0.082	0.073	0.073	40,000	2,920	0.0730	15.00	15.00	16.85	15.00	15.00	195	15.001	-3.95%
2001-06-27	0	0.076	0.073	0.076	0.076	0.080	1,460,000	115,600	0.0792	15.62	15.00	15.62	15.62	16.44	7,105	16.270	-5.00%
2001-06-26	0	0.080	0.072	0.082	-	-	0	0	-	16.44	14.80	16.85	-	-	0	-	0.00%
2001-06-22	0	0.080	0.073	0.080	0.072	0.080	342,000	27,024	0.0790	16.44	15.00	16.44	14.80	16.44	1,664	16.237	0.00%
2001-06-21	0	0.080	-	0.080	0.087	0.087	472,000	41,064	0.0870	16.44	-	16.44	17.88	17.88	2,297	17.877	-4.76%
2001-06-20	0	0.084	0.084	0.085	0.065	0.068	240,000	16,040	0.0668	17.26	17.26	17.47	13.36	13.97	1,168	13.733	16.67%
2001-06-19	0	0.072	0.072	0.085	0.072	0.072	100,000	7,200	0.0720	14.80	14.80	17.47	14.80	14.80	487	14.795	-10.00%
2001-06-18	0	0.080	-	0.087	-	-	0	0	-	16.44	-	17.88	-	-	0	-	0.00%
2001-06-15	0	0.080	0.076	-	0.080	0.080	30,000	2,400	0.0800	16.44	15.62	-	16.44	16.44	146	16.439	0.00%
2001-06-14	0	0.080	-	0.080	-	-	100,000	8,600	0.0860	16.44	-	16.44	-	-	487	17.672	-6.98%
2001-06-13	0	0.086	0.082	0.090	0.086	0.090	382,000	33,780	0.0884	17.67	16.85	18.49	17.67	18.49	1,859	18.171	-3.37%
2001-06-12	0	0.089	0.086	0.089	0.090	0.090	202,000	18,180	0.0900	18.29	17.67	18.29	18.49	18.49	983	18.494	0.00%
2001-06-11	0	0.089	0.089	-	0.075	0.080	730,000	58,150	0.0797	18.29	18.29	-	15.41	16.44	3,553	16.369	15.58%
2001-06-08	0	0.077	0.073	0.077	0.070	0.077	440,000	32,920	0.0748	15.82	15.00	15.82	14.38	15.82	2,141	15.374	11.59%
2001-06-07	0	0.069	0.069	0.074	0.068	0.072	230,000	16,160	0.0703	14.18	14.18	15.21	13.97	14.80	1,119	14.438	-6.76%
2001-06-06	0	0.074	0.066	0.080	0.074	0.074	100,000	7,400	0.0740	15.21	13.56	16.44	15.21	15.21	487	15.206	12.12%
2001-06-05	0	0.066	0.066	0.072	0.056	0.070	2,050,849	130,118	0.0634	13.56	13.56	14.80	11.51	14.38	9,980	13.037	-12.00%
2001-06-04	0	0.075	0.071	0.077	0.075	0.079	1,310,000	100,400	0.0766	15.41	14.59	15.82	15.41	16.23	6,375	15.749	0.00%
2001-06-01	0	0.075	0.074	0.079	0.074	0.075	350,000	26,050	0.0744	15.41	15.21	16.23	15.21	15.41	1,703	15.294	-6.25%
2001-05-31	0	0.080	-	0.080	0.080	0.080	120,000	9,600	0.0800	16.44	-	16.44	16.44	16.44	584	16.439	-9.09%
2001-05-30	0	0.088	0.080	0.088	0.080	0.088	92,000	7,760	0.0843	18.08	16.44	18.08	16.44	18.08	448	17.332	3.53%
2001-05-29	0	0.085	-	0.092	-	-	0	0	-	17.47	-	18.90	-	-	0	-	0.00%
2001-05-28	0	0.085	-	0.085	0.085	0.095	1,560,000	139,430	0.0894	17.47	-	17.47	17.47	19.52	7,592	18.366	-2.30%
2001-05-25	0	0.087	0.075	0.087	0.080	0.087	530,000	42,740	0.0806	17.88	15.41	17.88	16.44	17.88	2,579	16.571	16.00%
2001-05-24	0	0.075	-	0.075	0.075	0.075	30,000	2,250	0.0750	15.41	-	15.41	15.41	15.41	146	15.411	1.35%
2001-05-23	0	0.074	-	0.074	-	-	0	0	-	15.21	-	15.21	-	-	0	-	0.00%
2001-05-22	0	0.074	0.074	0.075	-	-	0	0	-	15.21	15.21	15.41	-	-	0	-	10.45%
2001-05-21	0	0.067	-	0.075	-	-	0	0	-	13.77	-	15.41	-	-	0	-	0.00%
2001-05-18	0	0.067	0.067	0.068	0.062	0.069	402,000	25,646	0.0638	13.77	13.77	13.97	12.74	14.18	1,956	13.109	8.06%
2001-05-17	0	0.062	0.062	0.063	0.055	0.056	240,000	13,340	0.0556	12.74	12.74	12.95	11.30	11.51	1,168	11.422	-4.62%
2001-05-16	0	0.065	0.065	0.066	0.052	0.056	300,000	15,760	0.0525	13.36	13.36	13.56	10.69	11.51	1,460	10.795	8.33%
2001-05-15	0	0.060	-	0.065	-	-	0	0	-	12.33	-	13.36	-	-	0	-	0.00%
2001-05-14	0	0.060	0.064	0.065	0.060	0.060	200,000	12,000	0.0600	12.33	13.15	13.36	12.33	12.33	973	12.329	-1.64%
2001-05-11	0	0.061	0.067	0.068	0.061	0.061	100,000	6,100	0.0610	12.53	13.77	13.97	12.53	12.53	487	12.535	-11.59%
2001-05-10	0	0.069	-	0.069	-	-	0	0	-	14.18	-	14.18	-	-	0	-	-6.76%
2001-05-09	0	0.074	0.074	0.075	-	-	0	0	-	15.21	15.21	15.41	-	-	0	-	10.45%
2001-05-08	0	0.067	0.063	0.070	-	-	0	0	-	13.77	12.95	14.38	-	-	0	-	0.00%
2001-05-07	0	0.067	0.067	0.068	-	-	0	0	-	13.77	13.77	13.97	-	-	0	-	11.67%
2001-05-04	0	0.060	0.066	0.067	0.060	0.060	200,000	12,000	0.0600	12.33	13.56	13.77	12.33	12.33	973	12.329	-3.23%
2001-05-03	0	0.062	-	0.070	0.062	0.062	150,000	9,300	0.0620	12.74	-	14.38	12.74	12.74	730	12.740	-11.43%
2001-05-02	0	0.070	0.060	0.078	-	-	0	0	-	14.38	12.33	16.03	-	-	0	-	0.00%
2001-04-27	0	0.070	-	0.078	-	-	0	0	-	14.38	-	16.03	-	-	0	-	0.00%
2001-04-26	0	0.070	-	0.070	-	-	0	0	-	14.38	-	14.38	-	-	0	-	0.00%
2001-04-25	0	0.070	0.064	0.078	0.070	0.070	100,000	7,000	0.0700	14.38	13.15	16.03	14.38	14.38	487	14.384	6.06%
2001-04-24	1	0.066	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.00%
2001-04-23	1	0.066	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.00%
2001-04-20	0	0.066	-	-	0.066	0.069	256,000	17,064	0.0667	13.56	-	-	13.56	14.18	1,246	13.697	-4.35%
2001-04-19	0	0.069	-	0.069	-	-	0	0	-	14.18	-	14.18	-	-	0	-	-1.43%
2001-04-18	0	0.070	-	0.070	-	-	0	0	-	14.38	-	14.38	-	-	0	-	-1.41%
2001-04-17	0	0.071	-	0.071	-	-	0	0	-	14.59	-	14.59	-	-	0	-	0.00%
2001-04-12	0	0.071	-	0.071	-	-	0	0	-	14.59	-	14.59	-	-	0	-	0.00%
2001-04-11	0	0.071	-	0.072	-	-	0	0	-	14.59	-	14.80	-	-	0	-	0.00%
2001-04-10	0	0.071	-	0.072	-	-	0	0	-	14.59	-	14.80	-	-	0	-	0.00%
2001-04-09	0	0.071	-	0.072	-	-	0	0	-	14.59	-	14.80	-	-	0	-	0.00%
2001-04-06	0	0.071	0.071	0.072	-	-	0	0	-	14.59	14.59	14.80	-	-	0	-	4.41%
2001-04-04	0	0.068	0.068	-	0.060	0.060	54,000	3,240	0.0600	13.97	13.97	-	12.33	12.33	263	12.329	6.25%
2001-04-03	0	0.064	0.060	0.064	0.064	0.064	100,000	6,400	0.0640	13.15	12.33	13.15	13.15	13.15	487	13.151	-3.03%
2001-04-02	0	0.066	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.00%
2001-03-30	0	0.066	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.00%
2001-03-29	0	0.066	-	0.066	-	-	0	0	-	13.56	-	13.56	-	-	0	-	0.00%
2001-03-28	0	0.066	0.062	0.066	-	-	0	0	-	13.56	12.74	13.56	-	-	0	-	-5.71%
2001-03-27	0	0.070	0.070	-	-	-	0	0	-	14.38	14.38	-	-	-	0	-	7.69%
2001-03-26	0	0.065	0.069	0.070	-	-	0	0	-	13.36	14.18	14.38	-	-	0	-	0.00%
2001-03-23	0	0.065	-	-	-	-	0	0	-	13.36	-	-	-	-	0	-	0.00%
2001-03-22	0	0.065	-	-	-	-	0	0	-	13.36	-	-	-	-	0	-	0.00%
2001-03-21	0	0.065	0.055	0.069	0.055	0.065	170,000	10,850	0.0638	13.36	11.30	14.18	11.30	13.36	827	13.115	8.33%
2001-03-20	0	0.060	0.050	0.065	-	-	0	0	-	12.33	10.27	13.36	-	-	0	-	0.00%
2001-03-19	0	0.060	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	0.00%
2001-03-16	0	0.060	0.060	-	0.060	0.060	10,000	600	0.0600	12.33	12.33	-	12.33	12.33	49	12.329	3.45%
2001-03-15	0	0.058	0.058	-	0.058	0.058	5,000	272	0.0544	11.92	11.92	-	11.92	11.92	24	11.178	-12.12%
2001-03-14	0	0.066	0.058	-	-	-	0	0	-	13.56	11.92	-	-	-	0	-	0.00%
2001-03-13	0	0.066	0.052	0.066	0.066	0.066	150,000	9,900	0.0660	13.56	10.69	13.56	13.56	13.56	730	13.562	0.00%
2001-03-12	0	0.066	-	0.070	0.066	0.070	68,000	4,560	0.0671	13.56	-	14.38	13.56	14.38	331	13.780	0.00%
2001-03-09	0	0.066	0.064	-	0.066	0.066	140,000	9,240	0.0660	13.56	13.15	-	13.56	13.56	681	13.562	-14.29%
2001-03-08	0	0.077	0.077	0.078	0.066	0.066	150,000	9,900	0.0660	15.82	15.82	16.03	13.56	13.56	730	13.562	-1.28%
2001-03-07	0	0.078	0.064	0.078	-	-	0	0	-	16.03	13.15	16.03	-	-	0	-	-2.50%
2001-03-06	0	0.080	0.080	0.085	0.080	0.084	258,000	20,880	0.0809	16.44	16.44	17.47	16.44	17.26	1,256	16.630	-4.76%
2001-03-05	0	0.084	0.084	0.085	0.080	0.085	492,000	40,260	0.0818	17.26	17.26	17.47	16.44	17.47	2,394	16.815	5.00%
2001-03-02	0	0.080	0.084	0.085	0.080	0.081	1,502,000	120,266	0.0801	16.44	17.26	17.47	16.44	16.64	7,309	16.453	-5.88%
2001-03-01	0	0.085	0.085	0.092	0.084	0.087	1,948,000	166,698	0.0856	17.47	17.47	18.90	17.26	17.88	9,480	17.584	-7.61%
2001-02-28	0	0.092	0.090	0.104	0.086	0.110	4,212,000	427,972	0.1016	18.90	18.49	21.37	17.67	22.60	20,498	20.879	2.22%
2001-02-27	0	0.090	0.085	0.100	0.074	0.090	1,764,000	141,160	0.0800	18.49	17.47	20.55	15.21	18.49	8,585	16.444	45.16%
2001-02-26	1	0.062	-	-	-	-	0	0	-	12.74	-	-	-	-	0	-	0.00%
2001-02-23	0	0.062	0.060	0.065	0.057	0.062	810,000	49,050	0.0606	12.74	12.33	13.36	11.71	12.74	3,942	12.443	12.73%
2001-02-22	0	0.055	0.055	-	0.055	0.055	118,000	6,490	0.0550	11.30	11.30	-	11.30	11.30	574	11.302	0.00%
2001-02-21	0	0.055	0.055	0.060	0.055	0.055	28,700	1,568	0.0546	11.30	11.30	12.33	11.30	11.30	140	11.227	-8.33%
2001-02-20	0	0.060	0.060	0.074	0.060	0.060	1,140,000	68,400	0.0600	12.33	12.33	15.21	12.33	12.33	5,548	12.329	0.00%
2001-02-19	0	0.060	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	0.00%
2001-02-16	0	0.060	0.047	-	-	-	0	0	-	12.33	9.658	-	-	-	0	-	0.00%
2001-02-15	0	0.060	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	0.00%
2001-02-14	0	0.060	0.060	-	-	-	0	0	-	12.33	12.33	-	-	-	0	-	20.00%
2001-02-13	0	0.050	0.047	-	-	-	0	0	-	10.27	9.658	-	-	-	0	-	0.00%
2001-02-12	0	0.050	0.050	-	0.049	0.055	188,000	9,630	0.0512	10.27	10.27	-	10.07	11.30	915	10.526	-3.85%
2001-02-09	0	0.052	0.050	-	0.049	0.052	150,000	7,650	0.0510	10.69	10.27	-	10.07	10.69	730	10.480	8.33%
2001-02-08	0	0.048	0.048	-	0.045	0.047	28,000	1,300	0.0464	9.863	9.863	-	9.247	9.658	136	9.5404	-4.00%
2001-02-07	0	0.050	0.050	-	0.050	0.050	200,000	10,000	0.0500	10.27	10.27	-	10.27	10.27	973	10.274	-10.71%
2001-02-06	0	0.056	-	0.056	-	-	0	0	-	11.51	-	11.51	-	-	0	-	-12.50%
2001-02-05	0	0.064	-	0.064	-	-	0	0	-	13.15	-	13.15	-	-	0	-	0.00%
2001-02-02	0	0.064	-	0.064	0.064	0.064	10,000	640	0.0640	13.15	-	13.15	13.15	13.15	49	13.151	0.00%
2001-02-01	0	0.064	-	0.064	-	-	0	0	-	13.15	-	13.15	-	-	0	-	0.00%
2001-01-31	0	0.064	-	0.064	-	-	0	0	-	13.15	-	13.15	-	-	0	-	0.00%
2001-01-30	0	0.064	-	-	0.064	0.064	10,000	640	0.0640	13.15	-	-	13.15	13.15	49	13.151	0.00%
2001-01-29	0	0.064	-	-	-	-	0	0	-	13.15	-	-	-	-	0	-	0.00%
2001-01-23	0	0.064	-	0.064	-	-	0	0	-	13.15	-	13.15	-	-	0	-	0.00%
2001-01-22	0	0.064	-	0.064	-	-	0	0	-	13.15	-	13.15	-	-	0	-	0.00%
2001-01-19	0	0.064	-	-	-	-	0	0	-	13.15	-	-	-	-	0	-	0.00%
2001-01-18	0	0.064	-	0.064	-	-	0	0	-	13.15	-	13.15	-	-	0	-	-1.54%
2001-01-17	0	0.065	-	-	-	-	0	0	-	13.36	-	-	-	-	0	-	0.00%
2001-01-16	0	0.065	-	-	-	-	0	0	-	13.36	-	-	-	-	0	-	0.00%
2001-01-15	0	0.065	-	-	-	-	0	0	-	13.36	-	-	-	-	0	-	0.00%
2001-01-12	0	0.065	-	0.068	-	-	0	0	-	13.36	-	13.97	-	-	0	-	0.00%
2001-01-11	0	0.065	-	0.065	-	-	0	0	-	13.36	-	13.36	-	-	0	-	0.00%
2001-01-10	0	0.065	-	0.065	-	-	0	0	-	13.36	-	13.36	-	-	0	-	-2.99%
2001-01-09	0	0.067	-	0.067	-	-	0	0	-	13.77	-	13.77	-	-	0	-	-1.47%
2001-01-08	0	0.068	-	0.068	-	-	0	0	-	13.97	-	13.97	-	-	0	-	-2.86%
2001-01-05	0	0.070	-	0.070	0.070	0.070	42,000	2,940	0.0700	14.38	-	14.38	14.38	14.38	204	14.384	0.00%
2001-01-04	0	0.070	0.068	0.070	-	-	0	0	-	14.38	13.97	14.38	-	-	0	-	0.00%
2001-01-03	0	0.070	-	-	-	-	0	0	-	14.38	-	-	-	-	0	-	0.00%
2001-01-02	0	0.070	0.060	0.070	0.059	0.070	66,000	3,954	0.0599	14.38	12.33	14.38	12.12	14.38	321	12.311	12.90%
2000-12-29	0	0.062	-	-	0.062	0.062	78,000	4,836	0.0620	12.74	-	-	12.74	12.74	380	12.740	0.00%
2000-12-28	0	0.062	0.062	0.069	0.062	0.062	241,000	15,730	0.0653	12.74	12.74	14.18	12.74	12.74	1,173	13.412	-6.06%
2000-12-27	0	0.066	0.062	0.066	-	-	0	0	-	13.56	12.74	13.56	-	-	0	-	0.00%
2000-12-22	0	0.066	-	0.066	-	-	0	0	-	13.56	-	13.56	-	-	0	-	-1.49%
2000-12-21	0	0.067	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	0.00%
2000-12-20	0	0.067	-	0.067	-	-	0	0	-	13.77	-	13.77	-	-	0	-	0.00%
2000-12-19	0	0.067	0.060	0.067	0.060	0.067	360,200	23,430	0.0650	13.77	12.33	13.77	12.33	13.77	1,753	13.366	-4.29%
2000-12-18	0	0.070	-	0.070	0.075	0.075	1,000,600	75,036	0.0750	14.38	-	14.38	15.41	15.41	4,869	15.410	-6.67%
2000-12-15	0	0.075	-	0.075	0.072	0.078	100,000	7,380	0.0738	15.41	-	15.41	14.80	16.03	487	15.165	-3.85%
2000-12-14	0	0.078	-	0.078	0.072	0.078	650,000	50,688	0.0780	16.03	-	16.03	14.80	16.03	3,163	16.024	2.63%
2000-12-13	0	0.076	-	0.076	0.078	0.078	200,000	15,600	0.0780	15.62	-	15.62	16.03	16.03	973	16.028	-5.00%
2000-12-12	0	0.080	-	0.080	-	-	0	0	-	16.44	-	16.44	-	-	0	-	0.00%
2000-12-11	0	0.080	-	0.081	-	-	0	0	-	16.44	-	16.64	-	-	0	-	0.00%
2000-12-08	0	0.080	-	0.082	-	-	0	0	-	16.44	-	16.85	-	-	0	-	0.00%
2000-12-07	0	0.080	-	0.082	-	-	0	0	-	16.44	-	16.85	-	-	0	-	0.00%
2000-12-06	0	0.080	0.077	0.082	0.075	0.080	1,206,000	94,822	0.0786	16.44	15.82	16.85	15.41	16.44	5,869	16.156	5.26%
2000-12-05	0	0.076	0.076	0.080	0.075	0.075	300,000	22,500	0.0750	15.62	15.62	16.44	15.41	15.41	1,460	15.411	7.04%
2000-12-04	0	0.071	0.062	0.078	0.061	0.071	600,000	38,800	0.0647	14.59	12.74	16.03	12.53	14.59	2,920	13.288	18.33%
2000-12-01	0	0.060	0.060	-	0.060	0.060	300,000	18,000	0.0600	12.33	12.33	-	12.33	12.33	1,460	12.329	0.00%
2000-11-30	0	0.060	0.060	-	0.060	0.060	40,000	2,400	0.0600	12.33	12.33	-	12.33	12.33	195	12.329	-1.64%
2000-11-29	0	0.061	0.061	-	0.060	0.060	220,000	13,200	0.0600	12.53	12.53	-	12.33	12.33	1,071	12.329	-3.17%
2000-11-28	0	0.063	0.063	-	-	-	150,000	9,450	0.0630	12.95	12.95	-	-	-	730	12.946	1.61%
2000-11-27	0	0.062	0.062	-	-	-	0	0	-	12.74	12.74	-	-	-	0	-	3.33%
2000-11-24	0	0.060	0.060	-	0.058	0.060	34,000	2,032	0.0598	12.33	12.33	-	11.92	12.33	165	12.281	-9.09%
2000-11-23	0	0.066	0.061	0.070	0.053	0.066	660,000	37,580	0.0569	13.56	12.53	14.38	10.89	13.56	3,212	11.700	15.79%
2000-11-22	0	0.057	0.057	-	0.055	0.056	22,000	1,228	0.0558	11.71	11.71	-	11.30	11.51	107	11.470	1.79%
2000-11-21	0	0.056	0.053	-	0.056	0.056	2,000	112	0.0560	11.51	10.89	-	11.51	11.51	10	11.507	-6.67%
2000-11-20	0	0.060	0.060	-	0.060	0.060	14,000	840	0.0600	12.33	12.33	-	12.33	12.33	68	12.329	-1.64%
2000-11-17	0	0.061	0.056	-	-	-	0	0	-	12.53	11.51	-	-	-	0	-	0.00%
2000-11-16	0	0.061	0.060	0.073	0.061	0.062	200,000	12,216	0.0611	12.53	12.33	15.00	12.53	12.74	973	12.551	-16.44%
2000-11-15	0	0.073	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	0.00%
2000-11-14	0	0.073	-	0.073	-	-	0	0	-	15.00	-	15.00	-	-	0	-	-8.75%
2000-11-13	0	0.080	0.080	0.087	0.080	0.088	856,000	70,340	0.0822	16.44	16.44	17.88	16.44	18.08	4,166	16.885	0.00%
2000-11-10	0	0.080	0.075	0.090	0.068	0.080	540,000	39,180	0.0726	16.44	15.41	18.49	13.97	16.44	2,628	14.909	17.65%
2000-11-09	0	0.068	0.068	-	0.068	0.070	434,000	29,752	0.0686	13.97	13.97	-	13.97	14.38	2,112	14.087	-2.86%
2000-11-08	0	0.070	0.070	-	0.070	0.071	150,000	10,600	0.0707	14.38	14.38	-	14.38	14.59	730	14.521	2.94%
2000-11-07	0	0.068	0.064	-	-	-	0	0	-	13.97	13.15	-	-	-	0	-	0.00%
2000-11-06	0	0.068	-	0.068	-	-	0	0	-	13.97	-	13.97	-	-	0	-	0.00%
2000-11-03	0	0.068	0.060	0.080	0.068	0.068	200,000	13,600	0.0680	13.97	12.33	16.44	13.97	13.97	973	13.973	-5.56%
2000-11-02	0	0.072	0.060	-	0.072	0.072	100,000	7,200	0.0720	14.80	12.33	-	14.80	14.80	487	14.795	5.88%
2000-11-01	0	0.068	0.068	0.072	0.068	0.072	64,000	4,408	0.0689	13.97	13.97	14.80	13.97	14.80	311	14.153	-5.56%
2000-10-31	0	0.072	-	0.072	0.064	0.072	164,000	11,496	0.0701	14.80	-	14.80	13.15	14.80	798	14.404	12.50%
2000-10-30	0	0.064	-	0.064	-	-	0	0	-	13.15	-	13.15	-	-	0	-	0.00%
2000-10-27	0	0.064	-	0.075	-	-	0	0	-	13.15	-	15.41	-	-	0	-	0.00%
2000-10-26	0	0.064	-	-	-	-	0	0	-	13.15	-	-	-	-	0	-	0.00%
2000-10-25	0	0.064	-	-	-	-	0	0	-	13.15	-	-	-	-	0	-	0.00%
2000-10-24	0	0.064	-	-	-	-	0	0	-	13.15	-	-	-	-	0	-	0.00%
2000-10-23	0	0.064	-	-	-	-	0	0	-	13.15	-	-	-	-	0	-	0.00%
2000-10-20	0	0.064	-	-	-	-	0	0	-	13.15	-	-	-	-	0	-	0.00%
2000-10-19	0	0.064	0.055	0.065	0.064	0.064	430,000	27,520	0.0640	13.15	11.30	13.36	13.15	13.15	2,093	13.151	4.92%
2000-10-18	0	0.061	0.061	-	0.048	0.064	560,000	33,080	0.0591	12.53	12.53	-	9.863	13.15	2,725	12.138	12.96%
2000-10-17	0	0.054	0.054	0.058	0.041	0.054	690,425	35,425	0.0513	11.10	11.10	11.92	8.425	11.10	3,360	10.543	12.50%
2000-10-16	0	0.048	-	0.056	0.048	0.060	770,000	42,420	0.0551	9.863	-	11.51	9.863	12.33	3,747	11.320	-20.00%
2000-10-13	0	0.060	0.060	0.070	0.058	0.062	500,000	29,980	0.0600	12.33	12.33	14.38	11.92	12.74	2,433	12.321	-9.09%
2000-10-12	0	0.066	0.066	0.070	0.066	0.070	268,000	17,968	0.0670	13.56	13.56	14.38	13.56	14.38	1,304	13.777	-5.71%
2000-10-11	0	0.070	-	-	0.070	0.076	210,000	15,060	0.0717	14.38	-	-	14.38	15.62	1,022	14.736	-12.50%
2000-10-10	0	0.080	-	-	-	-	0	0	-	16.44	-	-	-	-	0	-	0.00%
2000-10-09	0	0.080	-	-	0.080	0.080	31,000	2,460	0.0794	16.44	-	-	16.44	16.44	151	16.306	0.00%
2000-10-05	0	0.080	0.077	0.090	0.080	0.080	518,000	41,440	0.0800	16.44	15.82	18.49	16.44	16.44	2,521	16.439	0.00%
2000-10-04	0	0.080	0.080	0.090	0.080	0.080	100,000	8,000	0.0800	16.44	16.44	18.49	16.44	16.44	487	16.439	-11.11%
2000-10-03	0	0.090	-	0.092	-	-	0	0	-	18.49	-	18.90	-	-	0	-	0.00%
2000-09-29	0	0.090	0.093	-	0.080	0.080	20,000	1,600	0.0800	18.49	19.11	-	16.44	16.44	97	16.439	2.27%
2000-09-28	0	0.088	0.082	0.090	0.088	0.088	52,000	4,576	0.0880	18.08	16.85	18.49	18.08	18.08	253	18.083	-2.22%
2000-09-27	0	0.090	-	0.090	0.084	0.090	422,000	37,660	0.0892	18.49	-	18.49	17.26	18.49	2,054	18.338	0.00%
2000-09-26	0	0.090	-	0.090	0.090	0.090	130,000	11,700	0.0900	18.49	-	18.49	18.49	18.49	633	18.494	0.00%
2000-09-25	0	0.090	-	0.090	0.090	0.090	140,000	12,600	0.0900	18.49	-	18.49	18.49	18.49	681	18.494	4.65%
2000-09-22	0	0.086	-	0.086	0.086	0.088	210,000	18,260	0.0870	17.67	-	17.67	17.67	18.08	1,022	17.868	-4.44%
2000-09-21	0	0.090	0.086	0.092	0.090	0.092	710,000	63,916	0.0900	18.49	17.67	18.90	18.49	18.90	3,455	18.498	0.00%
2000-09-20	0	0.090	0.090	-	-	-	0	0	-	18.49	18.49	-	-	-	0	-	4.65%
2000-09-19	0	0.086	0.084	0.090	0.080	0.087	910,000	77,260	0.0849	17.67	17.26	18.49	16.44	17.88	4,429	17.446	3.61%
2000-09-18	0	0.083	0.083	0.085	0.082	0.083	516,000	42,638	0.0826	17.06	17.06	17.47	16.85	17.06	2,511	16.980	-7.78%
2000-09-15	0	0.090	-	0.094	-	-	0	0	-	18.49	-	19.32	-	-	0	-	0.00%
2000-09-14	0	0.090	0.087	0.094	0.089	0.090	440,000	39,400	0.0895	18.49	17.88	19.32	18.29	18.49	2,141	18.400	0.00%
2000-09-12	0	0.090	0.090	0.095	0.090	0.096	946,000	88,468	0.0935	18.49	18.49	19.52	18.49	19.73	4,604	19.217	-6.25%
2000-09-11	0	0.096	0.096	0.102	0.091	0.105	4,334,000	422,698	0.0975	19.73	19.73	20.96	18.70	21.58	21,091	20.041	-11.11%
2000-09-08	0	0.108	-	0.108	-	-	0	0	-	22.19	-	22.19	-	-	0	-	0.00%
2000-09-07	0	0.108	0.101	-	-	-	0	0	-	22.19	20.75	-	-	-	0	-	0.00%
2000-09-06	0	0.108	0.102	0.108	-	-	0	0	-	22.19	20.96	22.19	-	-	0	-	0.00%
2000-09-05	0	0.108	0.102	0.108	0.108	0.108	200,000	21,600	0.1080	22.19	20.96	22.19	22.19	22.19	973	22.193	-3.57%
2000-09-04	0	0.112	0.100	0.112	0.104	0.112	300,581	31,463	0.1047	23.01	20.55	23.01	21.37	23.01	1,463	21.509	3.70%
2000-09-01	0	0.108	-	0.110	-	-	0	0	-	22.19	-	22.60	-	-	0	-	0.00%
2000-08-31	0	0.108	-	0.110	-	-	0	0	-	22.19	-	22.60	-	-	0	-	0.00%
2000-08-30	0	0.108	0.102	0.113	0.101	0.108	212,000	22,352	0.1054	22.19	20.96	23.22	20.75	22.19	1,032	21.665	8.00%
2000-08-29	0	0.100	0.100	-	0.100	0.100	70,000	7,000	0.1000	20.55	20.55	-	20.55	20.55	341	20.549	-1.96%
2000-08-28	0	0.102	0.100	-	-	-	0	0	-	20.96	20.55	-	-	-	0	-	0.00%
2000-08-25	0	0.102	0.102	-	0.102	0.102	30,000	3,060	0.1020	20.96	20.96	-	20.96	20.96	146	20.960	-1.92%
2000-08-24	0	0.104	0.102	0.107	-	-	0	0	-	21.37	20.96	21.99	-	-	0	-	0.00%
2000-08-23	0	0.104	0.102	0.109	0.102	0.104	1,170,000	121,102	0.1035	21.37	20.96	22.40	20.96	21.37	5,694	21.269	-4.59%
2000-08-22	0	0.109	0.106	0.112	0.104	0.109	760,000	81,710	0.1075	22.40	21.78	23.01	21.37	22.40	3,699	22.093	1.87%
2000-08-21	0	0.107	0.103	0.107	0.103	0.107	390,000	40,370	0.1035	21.99	21.17	21.99	21.17	21.99	1,898	21.270	3.88%
2000-08-18	0	0.103	0.102	0.105	-	-	0	0	-	21.17	20.96	21.58	-	-	0	-	0.00%
2000-08-17	0	0.103	0.103	0.105	0.103	0.104	280,000	28,940	0.1034	21.17	21.17	21.58	21.17	21.37	1,363	21.239	0.00%
2000-08-16	0	0.103	0.103	0.105	0.102	0.103	520,000	53,240	0.1024	21.17	21.17	21.58	20.96	21.17	2,531	21.039	0.00%
2000-08-15	0	0.103	0.103	0.108	0.102	0.105	320,000	33,540	0.1048	21.17	21.17	22.19	20.96	21.58	1,557	21.538	0.98%
2000-08-14	0	0.102	0.102	0.105	0.102	0.102	50,000	5,100	0.1020	20.96	20.96	21.58	20.96	20.96	243	20.960	-1.92%
2000-08-11	0	0.104	0.102	0.105	0.102	0.105	300,000	31,140	0.1038	21.37	20.96	21.58	20.96	21.58	1,460	21.330	-1.89%
2000-08-10	0	0.106	0.102	0.106	0.102	0.106	300,000	31,040	0.1035	21.78	20.96	21.78	20.96	21.78	1,460	21.261	1.92%
2000-08-09	0	0.104	0.104	0.108	0.102	0.104	1,050,000	107,400	0.1023	21.37	21.37	22.19	20.96	21.37	5,110	21.018	0.00%
2000-08-08	0	0.104	0.104	0.105	0.104	0.104	70,000	7,280	0.1040	21.37	21.37	21.58	21.37	21.37	341	21.371	0.00%
2000-08-07	0	0.104	0.105	0.108	0.103	0.106	280,000	29,440	0.1051	21.37	21.58	22.19	21.17	21.78	1,363	21.605	0.00%
2000-08-04	0	0.104	0.103	-	-	-	0	0	-	21.37	21.17	-	-	-	0	-	0.00%
2000-08-03	0	0.104	0.104	0.108	0.101	0.105	316,000	33,016	0.1045	21.37	21.37	22.19	20.75	21.58	1,538	21.469	0.97%
2000-08-02	0	0.103	0.102	0.110	0.102	0.106	520,000	53,940	0.1037	21.17	20.96	22.60	20.96	21.78	2,531	21.315	0.00%
2000-08-01	0	0.103	0.102	0.106	0.103	0.103	350,000	36,050	0.1030	21.17	20.96	21.78	21.17	21.17	1,703	21.165	-0.96%
2000-07-31	0	0.104	0.104	0.110	0.103	0.106	460,000	48,050	0.1045	21.37	21.37	22.60	21.17	21.78	2,239	21.464	-3.70%
2000-07-28	0	0.108	0.108	0.115	0.108	0.108	50,000	5,400	0.1080	22.19	22.19	23.63	22.19	22.19	243	22.193	-4.42%
2000-07-27	0	0.113	0.109	0.120	0.109	0.113	120,000	13,480	0.1123	23.22	22.40	24.66	22.40	23.22	584	23.083	0.00%
2000-07-26	0	0.113	0.112	0.113	0.108	0.113	1,286,000	143,298	0.1114	23.22	23.01	23.22	22.19	23.22	6,258	22.897	2.73%
2000-07-25	0	0.110	0.106	0.120	-	-	0	0	-	22.60	21.78	24.66	-	-	0	-	0.00%
2000-07-24	0	0.110	0.108	0.111	0.108	0.113	670,000	74,060	0.1105	22.60	22.19	22.81	22.19	23.22	3,261	22.714	-1.79%
2000-07-21	0	0.112	0.112	0.114	0.105	0.114	256,000	28,162	0.1100	23.01	23.01	23.43	21.58	23.43	1,246	22.605	6.67%
2000-07-20	0	0.105	0.105	0.110	0.100	0.110	510,000	54,300	0.1065	21.58	21.58	22.60	20.55	22.60	2,482	21.878	-4.55%
2000-07-19	0	0.110	0.105	0.113	0.102	0.110	242,000	25,400	0.1050	22.60	21.58	23.22	20.96	22.60	1,178	21.568	0.00%
2000-07-18	0	0.110	0.104	0.114	0.096	0.110	1,020,000	111,920	0.1097	22.60	21.37	23.43	19.73	22.60	4,964	22.547	4.76%
2000-07-17	0	0.105	0.105	-	0.105	0.105	30,000	3,150	0.1050	21.58	21.58	-	21.58	21.58	146	21.576	0.00%
2000-07-14	0	0.105	0.105	-	0.103	0.105	120,000	12,560	0.1047	21.58	21.58	-	21.17	21.58	584	21.508	-3.67%
2000-07-13	0	0.109	0.105	-	0.103	0.109	980,000	102,700	0.1048	22.40	21.58	-	21.17	22.40	4,769	21.534	3.81%
2000-07-12	0	0.105	0.104	0.108	0.100	0.105	423,000	44,190	0.1045	21.58	21.37	22.19	20.55	21.58	2,059	21.467	2.94%
2000-07-11	0	0.102	0.102	-	0.101	0.109	546,000	55,374	0.1014	20.96	20.96	-	20.75	22.40	2,657	20.840	-2.86%
2000-07-10	0	0.105	0.102	0.105	0.102	0.105	144,000	14,850	0.1031	21.58	20.96	21.58	20.96	21.58	701	21.191	-2.78%
2000-07-07	0	0.108	0.108	0.114	-	-	0	0	-	22.19	22.19	23.43	-	-	0	-	5.88%
2000-07-06	0	0.102	0.102	-	0.100	0.106	190,000	19,920	0.1048	20.96	20.96	-	20.55	21.78	925	21.544	-2.86%
2000-07-05	0	0.105	0.101	-	0.105	0.105	40,000	4,200	0.1050	21.58	20.75	-	21.58	21.58	195	21.576	0.96%
2000-07-04	0	0.104	0.102	0.112	0.104	0.104	12,000	1,248	0.1040	21.37	20.96	23.01	21.37	21.37	58	21.371	-4.59%
2000-07-03	0	0.109	0.100	0.111	0.109	0.115	1,186,000	133,470	0.1125	22.40	20.55	22.81	22.40	23.63	5,772	23.125	-0.91%
2000-06-30	0	0.110	0.110	0.112	0.105	0.112	464,000	49,920	0.1076	22.60	22.60	23.01	21.58	23.01	2,258	22.108	6.80%
2000-06-29	0	0.103	0.103	-	0.100	0.103	350,000	35,900	0.1026	21.17	21.17	-	20.55	21.17	1,703	21.077	3.00%
2000-06-28	0	0.100	0.100	-	-	-	0	0	-	20.55	20.55	-	-	-	0	-	0.00%
2000-06-27	0	0.100	0.100	0.103	0.100	0.100	100,000	10,000	0.1000	20.55	20.55	21.17	20.55	20.55	487	20.549	-5.66%
2000-06-26	0	0.106	0.102	0.106	0.101	0.108	1,198,000	122,804	0.1025	21.78	20.96	21.78	20.75	22.19	5,830	21.064	-1.85%
2000-06-23	0	0.108	0.108	-	0.108	0.118	3,206,000	369,208	0.1152	22.19	22.19	-	22.19	24.25	15,602	23.664	-11.48%
2000-06-22	0	0.122	0.121	0.122	0.119	0.134	16,906,000	2,137,902	0.1265	25.07	24.86	25.07	24.45	27.54	82,273	25.985	0.83%
2000-06-21	0	0.121	0.113	0.121	0.113	0.121	984,000	112,940	0.1148	24.86	23.22	24.86	23.22	24.86	4,789	23.585	3.42%
2000-06-20	0	0.117	-	0.117	-	-	0	0	-	24.04	-	24.04	-	-	0	-	-2.50%
2000-06-19	0	0.120	-	0.120	0.120	0.120	100,000	12,000	0.1200	24.66	-	24.66	24.66	24.66	487	24.658	3.45%
2000-06-16	0	0.116	0.115	0.116	0.111	0.118	1,352,000	155,336	0.1149	23.84	23.63	23.84	22.81	24.25	6,580	23.609	0.87%
2000-06-15	0	0.115	0.109	0.115	0.109	0.115	102,000	11,130	0.1091	23.63	22.40	23.63	22.40	23.63	496	22.422	3.60%
2000-06-14	0	0.111	0.109	0.117	0.104	0.111	234,000	25,336	0.1083	22.81	22.40	24.04	21.37	22.81	1,139	22.249	-2.63%
2000-06-13	0	0.114	0.106	0.114	0.106	0.114	1,933,000	209,518	0.1084	23.43	21.78	23.43	21.78	23.43	9,407	22.273	-1.72%
2000-06-12	0	0.116	0.109	0.116	0.109	0.116	636,000	70,038	0.1101	23.84	22.40	23.84	22.40	23.84	3,095	22.629	1.75%
2000-06-09	0	0.114	0.113	0.115	0.113	0.116	1,560,000	178,086	0.1142	23.43	23.22	23.63	23.22	23.84	7,592	23.458	-1.72%
2000-06-08	0	0.116	0.109	0.116	0.107	0.116	1,632,000	178,642	0.1095	23.84	22.40	23.84	21.99	23.84	7,942	22.493	0.87%
2000-06-07	0	0.115	0.112	0.118	0.108	0.120	5,480,000	625,592	0.1142	23.63	23.01	24.25	22.19	24.66	26,668	23.458	4.55%
2000-06-05	0	0.110	0.108	0.110	0.104	0.112	3,322,000	355,392	0.1070	22.60	22.19	22.60	21.37	23.01	16,167	21.983	7.84%
2000-06-02	0	0.102	0.092	0.104	0.101	0.108	1,546,000	164,052	0.1061	20.96	18.90	21.37	20.75	22.19	7,524	21.805	-5.56%
2000-06-01	0	0.108	0.100	0.120	0.108	0.112	1,100,000	121,100	0.1101	22.19	20.55	24.66	22.19	23.01	5,353	22.622	-10.00%
2000-05-31	0	0.120	0.112	0.120	0.110	0.120	1,182,000	132,170	0.1118	24.66	23.01	24.66	22.60	24.66	5,752	22.977	16.50%
2000-05-30	0	0.103	0.094	0.103	-	-	0	0	-	21.17	19.32	21.17	-	-	0	-	0.00%
2000-05-29	0	0.103	0.100	0.105	0.103	0.103	100,000	10,300	0.1030	21.17	20.55	21.58	21.17	21.17	487	21.165	1.98%
2000-05-26	0	0.101	0.100	0.109	0.096	0.105	1,320,000	131,870	0.0999	20.75	20.55	22.40	19.73	21.58	6,424	20.528	-3.81%
2000-05-25	0	0.105	0.105	0.121	0.105	0.111	1,400,000	149,160	0.1065	21.58	21.58	24.86	21.58	22.81	6,813	21.893	-1.87%
2000-05-24	0	0.107	0.107	0.119	0.107	0.107	100,000	10,700	0.1070	21.99	21.99	24.45	21.99	21.99	487	21.987	-4.46%
2000-05-23	0	0.112	0.112	0.119	0.112	0.124	590,000	70,120	0.1188	23.01	23.01	24.45	23.01	25.48	2,871	24.422	-9.68%
2000-05-22	0	0.124	-	0.124	-	-	0	0	-	25.48	-	25.48	-	-	0	-	-0.80%
2000-05-19	0	0.125	0.115	0.125	0.109	0.125	280,000	32,480	0.1160	25.69	23.63	25.69	22.40	25.69	1,363	23.836	5.93%
2000-05-18	0	0.118	0.111	0.122	0.110	0.118	316,000	36,806	0.1165	24.25	22.81	25.07	22.60	24.25	1,538	23.934	0.00%
2000-05-17	0	0.118	0.118	0.124	0.118	0.124	524,000	62,932	0.1201	24.25	24.25	25.48	24.25	25.48	2,550	24.679	-1.67%
2000-05-16	0	0.120	0.116	-	0.116	0.120	350,000	41,400	0.1183	24.66	23.84	-	23.84	24.66	1,703	24.306	0.00%
2000-05-15	0	0.120	0.120	0.121	0.112	0.125	1,278,000	156,336	0.1223	24.66	24.66	24.86	23.01	25.69	6,219	25.137	4.35%
2000-05-12	0	0.115	0.115	-	0.100	0.117	2,734,000	287,102	0.1050	23.63	23.63	-	20.55	24.04	13,305	21.578	4.55%
2000-05-10	0	0.110	0.105	0.110	0.106	0.110	1,230,000	133,600	0.1086	22.60	21.58	22.60	21.78	22.60	5,986	22.320	0.00%
2000-05-09	0	0.110	0.110	0.114	0.100	0.110	1,302,000	140,820	0.1082	22.60	22.60	23.43	20.55	22.60	6,336	22.225	-3.51%
2000-05-08	0	0.114	0.110	0.115	0.110	0.123	670,000	79,260	0.1183	23.43	22.60	23.63	22.60	25.27	3,261	24.309	-5.00%
2000-05-05	0	0.120	0.120	0.126	0.118	0.131	2,870,000	359,660	0.1253	24.66	24.66	25.89	24.25	26.92	13,967	25.751	-4.76%
2000-05-04	0	0.126	0.125	0.129	0.120	0.135	3,686,000	470,454	0.1276	25.89	25.69	26.51	24.66	27.74	17,938	26.227	6.78%
2000-05-03	0	0.118	0.118	0.120	0.115	0.124	6,080,000	716,642	0.1179	24.25	24.25	24.66	23.63	25.48	29,588	24.220	0.00%
2000-05-02	0	0.118	0.115	0.118	0.118	0.120	1,920,000	227,260	0.1184	24.25	23.63	24.25	24.25	24.66	9,344	24.322	0.00%
2000-04-28	0	0.118	0.110	0.118	0.110	0.118	462,000	52,488	0.1136	24.25	22.60	24.25	22.60	24.25	2,248	23.345	11.32%
2000-04-27	0	0.106	0.106	0.120	0.106	0.112	522,000	57,732	0.1106	21.78	21.78	24.66	21.78	23.01	2,540	22.726	-11.67%
2000-04-26	0	0.120	0.111	0.120	0.100	0.120	946,000	103,736	0.1097	24.66	22.81	24.66	20.55	24.66	4,604	22.533	1.69%
2000-04-25	0	0.118	-	0.118	-	-	0	0	-	24.25	-	24.25	-	-	0	-	0.00%
2000-04-20	0	0.118	0.118	0.120	0.115	0.119	772,000	91,196	0.1181	24.25	24.25	24.66	23.63	24.45	3,757	24.274	-4.84%
2000-04-19	0	0.124	-	0.124	0.128	0.131	121,973	15,877	0.1302	25.48	-	25.48	26.30	26.92	594	26.748	-3.13%
2000-04-18	0	0.128	0.122	0.130	0.120	0.130	1,600,000	195,850	0.1224	26.30	25.07	26.71	24.66	26.71	7,786	25.153	-1.54%
2000-04-17	0	0.130	-	0.130	0.130	0.130	100,000	13,000	0.1300	26.71	-	26.71	26.71	26.71	487	26.713	-13.33%
2000-04-14	0	0.150	0.150	0.166	0.148	0.170	1,310,000	214,410	0.1637	30.82	30.82	34.11	30.41	34.93	6,375	33.632	-14.29%
2000-04-13	0	0.175	-	0.175	0.175	0.175	100,000	17,500	0.1750	35.96	-	35.96	35.96	35.96	487	35.960	-2.78%
2000-04-12	0	0.180	0.176	0.180	0.180	0.184	126,000	22,880	0.1816	36.99	36.17	36.99	36.99	37.81	613	37.314	-2.17%
2000-04-11	0	0.184	-	0.184	0.185	0.185	100,000	18,500	0.1850	37.81	-	37.81	38.02	38.02	487	38.015	-1.08%
2000-04-10	0	0.186	-	0.189	-	-	0	0	-	38.22	-	38.84	-	-	0	-	0.00%
2000-04-07	0	0.186	0.182	0.186	0.181	0.188	736,000	136,008	0.1848	38.22	37.40	38.22	37.19	38.63	3,582	37.973	-1.06%
2000-04-06	0	0.188	0.185	0.188	0.185	0.194	940,000	176,124	0.1874	38.63	38.02	38.63	38.02	39.86	4,575	38.501	1.08%
2000-04-05	0	0.186	0.186	0.193	0.185	0.200	1,526,000	289,894	0.1900	38.22	38.22	39.66	38.02	41.10	7,426	39.036	-13.49%
2000-04-03	0	0.215	0.208	0.218	0.208	0.215	640,000	136,350	0.2130	44.18	42.74	44.80	42.74	44.18	3,115	43.778	-3.59%
2000-03-31	0	0.223	0.223	-	0.220	0.227	1,092,048	243,990	0.2234	45.82	45.82	-	45.21	46.65	5,314	45.911	-1.33%
2000-03-30	0	0.226	0.226	0.234	0.224	0.241	440,000	100,770	0.2290	46.44	46.44	48.08	46.03	49.52	2,141	47.061	-0.44%
2000-03-29	0	0.227	0.227	0.236	0.227	0.245	1,390,000	327,240	0.2354	46.65	46.65	48.49	46.65	50.34	6,764	48.377	-5.42%
2000-03-28	0	0.240	0.235	0.242	0.235	0.240	1,302,000	309,974	0.2381	49.32	48.29	49.73	48.29	49.32	6,336	48.921	-0.41%
2000-03-27	0	0.241	0.241	0.245	0.235	0.245	2,262,000	544,322	0.2406	49.52	49.52	50.34	48.29	50.34	11,008	49.448	5.70%
2000-03-24	0	0.228	0.227	0.230	0.226	0.239	2,008,727	464,229	0.2311	46.85	46.65	47.26	46.44	49.11	9,775	47.489	-5.00%
2000-03-23	0	0.240	0.240	0.249	0.228	0.250	2,799,650	658,372	0.2352	49.32	49.32	51.17	46.85	51.37	13,624	48.323	4.35%
2000-03-22	0	0.230	0.222	0.233	0.210	0.230	1,640,000	355,712	0.2169	47.26	45.62	47.88	43.15	47.26	7,981	44.570	5.50%
2000-03-21	0	0.218	-	0.218	0.218	0.232	1,188,000	268,552	0.2261	44.80	-	44.80	44.80	47.67	5,781	46.451	-6.03%
2000-03-20	0	0.232	0.230	0.232	0.232	0.246	1,554,000	369,020	0.2375	47.67	47.26	47.67	47.67	50.55	7,563	48.796	-6.83%
2000-03-17	0	0.249	0.249	0.250	0.241	0.260	1,552,000	386,450	0.2490	51.17	51.17	51.37	49.52	53.43	7,553	51.166	0.40%
2000-03-16	0	0.248	0.245	0.248	0.243	0.270	2,826,000	716,990	0.2537	50.96	50.34	50.96	49.93	55.48	13,753	52.134	-4.62%
2000-03-15	0	0.260	0.260	0.275	0.260	0.285	2,538,375	688,544	0.2713	53.43	53.43	56.51	53.43	58.56	12,353	55.739	-3.70%
2000-03-14	0	0.270	0.270	0.280	0.270	0.285	2,318,824	641,306	0.2766	55.48	55.48	57.54	55.48	58.56	11,285	56.830	-10.00%
2000-03-13	0	0.300	0.275	0.300	0.280	0.310	7,318,000	2,141,580	0.2926	61.65	56.51	61.65	57.54	63.70	35,613	60.135	3.45%
2000-03-10	0	0.290	0.280	0.290	0.248	0.290	5,326,000	1,438,700	0.2701	59.59	57.54	59.59	50.96	59.59	25,919	55.508	0.00%
2000-03-09	0	0.290	0.285	0.290	0.275	0.320	9,470,798	2,831,465	0.2990	59.59	58.56	59.59	56.51	65.76	46,090	61.434	0.00%
2000-03-08	0	0.290	0.280	0.290	0.260	0.305	6,734,000	1,926,230	0.2860	59.59	57.54	59.59	53.43	62.67	32,771	58.779	5.45%
2000-03-07	0	0.275	0.275	0.280	0.255	0.280	4,620,000	1,234,450	0.2672	56.51	56.51	57.54	52.40	57.54	22,483	54.905	-1.79%
2000-03-06	0	0.280	0.280	0.290	0.275	0.370	8,692,000	2,879,990	0.3313	57.54	57.54	59.59	56.51	76.03	42,300	68.086	-13.85%
2000-03-03	0	0.325	0.330	0.335	0.221	0.380	16,400,000	5,153,928	0.3143	66.78	67.81	68.84	45.41	78.08	79,811	64.577	41.30%
2000-03-02	0	0.230	0.222	0.235	0.221	0.238	810,000	182,502	0.2253	47.26	45.62	48.29	45.41	48.91	3,942	46.298	-3.77%
2000-03-01	0	0.239	0.239	0.247	0.234	0.260	3,994,000	985,596	0.2468	49.11	49.11	50.76	48.08	53.43	19,437	50.708	-0.42%
2000-02-29	0	0.240	0.238	0.249	0.210	0.260	6,600,000	1,509,378	0.2287	49.32	48.91	51.17	43.15	53.43	32,119	46.993	0.00%
2000-02-28	0	0.240	0.239	0.240	0.192	0.260	4,466,000	965,744	0.2162	49.32	49.11	49.32	39.45	53.43	21,734	44.435	-14.29%
2000-02-25	0	0.280	0.280	0.285	0.260	0.320	3,524,000	996,770	0.2829	57.54	57.54	58.56	53.43	65.76	17,150	58.122	-11.11%
2000-02-24	0	0.315	0.315	0.330	0.305	0.400	2,550,000	882,000	0.3459	64.73	64.73	67.81	62.67	82.19	12,410	71.074	-10.00%
2000-02-23	0	0.350	0.350	0.355	0.300	0.370	7,146,000	2,390,220	0.3345	71.92	71.92	72.95	61.65	76.03	34,776	68.732	9.38%
2000-02-22	0	0.320	0.320	0.325	0.250	0.400	12,694,000	3,853,880	0.3036	65.76	65.76	66.78	51.37	82.19	61,775	62.385	-23.81%
2000-02-21	0	0.420	0.400	0.420	0.375	0.460	6,342,000	2,547,900	0.4018	86.30	82.19	86.30	77.06	94.52	30,863	82.554	2.44%
2000-02-18	0	0.410	0.410	0.415	0.380	0.470	17,138,000	7,068,390	0.4124	84.25	84.25	85.28	78.08	96.58	83,402	84.751	7.89%
2000-02-17	0	0.380	0.375	0.380	0.370	0.510	19,286,000	8,098,700	0.4199	78.08	77.06	78.08	76.03	104.8	93,855	86.289	-20.00%
2000-02-16	0	0.475	0.475	0.480	0.460	0.640	26,315,973	13,964,300	0.5306	97.61	97.61	98.63	94.52	131.5	128,067	109.04	-8.65%
2000-02-15	0	0.520	0.520	0.540	0.245	0.840	63,486,000	33,202,770	0.5230	106.9	106.9	111.0	50.34	172.6	308,954	107.47	118.49%
2000-02-14	0	0.238	0.238	0.245	0.223	0.270	12,200,000	2,960,510	0.2427	48.91	48.91	50.34	45.82	55.48	59,371	49.864	7.69%
2000-02-11	0	0.221	0.221	0.223	0.183	0.244	30,226,000	6,357,610	0.2103	45.41	45.41	45.82	37.60	50.14	147,095	43.221	30.00%
2000-02-10	0	0.170	-	0.170	0.170	0.230	20,130,000	3,849,804	0.1912	34.93	-	34.93	34.93	47.26	97,963	39.299	-19.43%
2000-02-09	0	0.211	0.210	0.211	0.205	0.300	5,476,000	1,354,160	0.2473	43.36	43.15	43.36	42.12	61.65	26,649	50.815	-21.85%
2000-02-08	0	0.270	0.270	0.275	0.240	0.280	8,840,000	2,288,828	0.2589	55.48	55.48	56.51	49.32	57.54	43,020	53.204	26.76%
2000-02-03	0	0.213	0.211	0.213	0.170	0.228	8,978,000	1,756,652	0.1957	43.77	43.36	43.77	34.93	46.85	43,691	40.206	29.09%
2000-02-02	0	0.165	0.165	0.167	0.155	0.170	3,956,000	649,578	0.1642	33.91	33.91	34.32	31.85	34.93	19,252	33.741	4.43%
2000-02-01	0	0.158	0.158	0.160	0.152	0.176	6,360,000	1,051,822	0.1654	32.47	32.47	32.88	31.23	36.17	30,951	33.984	8.22%
2000-01-31	0	0.146	0.146	0.151	0.136	0.164	2,030,000	296,104	0.1459	30.00	30.00	31.03	27.95	33.70	9,879	29.973	7.35%
2000-01-28	0	0.136	0.136	0.140	0.136	0.149	860,000	123,900	0.1441	27.95	27.95	28.77	27.95	30.62	4,185	29.604	-8.72%
2000-01-27	0	0.149	-	0.149	0.151	0.155	1,240,000	188,400	0.1519	30.62	-	30.62	31.03	31.85	6,034	31.221	-0.67%
2000-01-26	0	0.150	0.150	0.158	0.143	0.156	2,570,000	384,844	0.1497	30.82	30.82	32.47	29.38	32.06	12,507	30.771	3.45%
2000-01-25	0	0.145	0.145	0.149	0.145	0.160	914,000	138,370	0.1514	29.80	29.80	30.62	29.80	32.88	4,448	31.109	-12.12%
2000-01-24	0	0.165	0.162	0.167	0.131	0.175	6,942,000	1,110,062	0.1599	33.91	33.29	34.32	26.92	35.96	33,783	32.858	26.92%
2000-01-21	0	0.130	-	0.130	0.125	0.130	600,000	76,400	0.1273	26.71	-	26.71	25.69	26.71	2,920	26.165	8.33%
2000-01-20	0	0.120	0.120	0.125	0.117	0.127	1,454,000	178,230	0.1226	24.66	24.66	25.69	24.04	26.10	7,076	25.188	0.00%
2000-01-19	0	0.120	0.115	0.122	0.107	0.154	3,592,000	451,082	0.1256	24.66	23.63	25.07	21.99	31.64	17,480	25.805	12.15%
2000-01-18	0	0.107	-	0.107	-	-	0	0	-	21.99	-	21.99	-	-	0	-	0.00%
2000-01-17	0	0.107	0.107	0.116	0.101	0.113	836,000	89,472	0.1070	21.99	21.99	23.84	20.75	23.22	4,068	21.992	1.90%
2000-01-14	0	0.105	0.105	0.120	0.105	0.117	1,264,000	140,920	0.1115	21.58	21.58	24.66	21.58	24.04	6,151	22.909	-10.26%
2000-01-13	0	0.117	-	0.117	0.111	0.121	1,158,000	136,494	0.1179	24.04	-	24.04	22.81	24.86	5,635	24.221	-3.31%
2000-01-12	0	0.121	0.121	0.125	0.121	0.128	794,000	97,544	0.1229	24.86	24.86	25.69	24.86	26.30	3,864	25.244	0.83%
2000-01-11	0	0.120	0.117	0.120	0.117	0.120	1,550,000	183,350	0.1183	24.66	24.04	24.66	24.04	24.66	7,543	24.307	3.45%
2000-01-10	0	0.116	0.116	0.117	0.109	0.120	1,118,000	126,024	0.1127	23.84	23.84	24.04	22.40	24.66	5,441	23.163	7.41%
2000-01-07	0	0.108	0.108	-	0.108	0.108	96,000	10,368	0.1080	22.19	22.19	-	22.19	22.19	467	22.193	0.00%
2000-01-06	0	0.108	0.108	-	0.108	0.110	332,000	36,256	0.1092	22.19	22.19	-	22.19	22.60	1,616	22.440	-1.82%
2000-01-05	0	0.110	-	0.125	0.100	0.128	1,602,000	178,722	0.1116	22.60	-	25.69	20.55	26.30	7,796	22.924	-12.00%
2000-01-04	0	0.125	0.117	0.129	0.100	0.125	1,826,000	201,548	0.1104	25.69	24.04	26.51	20.55	25.69	8,886	22.681	25.00%
2000-01-03	0	0.100	0.097	0.110	0.092	0.104	2,388,000	233,128	0.0976	20.55	19.93	22.60	18.90	21.37	11,621	20.061	8.70%
1999-12-30	0	0.092	0.092	-	0.090	0.092	334,000	30,164	0.0903	18.90	18.90	-	18.49	18.90	1,625	18.558	2.22%
1999-12-29	0	0.090	-	0.090	0.090	0.090	150,000	13,500	0.0900	18.49	-	18.49	18.49	18.49	730	18.494	2.27%
1999-12-28	0	0.088	-	0.088	0.088	0.089	460,000	40,530	0.0881	18.08	-	18.08	18.08	18.29	2,239	18.105	-2.22%
1999-12-24	0	0.090	0.088	-	0.088	0.090	58,000	5,196	0.0896	18.49	18.08	-	18.08	18.49	282	18.409	0.00%
1999-12-23	0	0.090	0.089	0.090	0.090	0.090	72,000	6,480	0.0900	18.49	18.29	18.49	18.49	18.49	350	18.494	0.00%
1999-12-22	0	0.090	0.090	-	-	-	0	0	-	18.49	18.49	-	-	-	0	-	3.45%
1999-12-21	0	0.087	0.087	-	0.086	0.086	70,000	6,020	0.0860	17.88	17.88	-	17.67	17.67	341	17.672	-3.33%
1999-12-20	0	0.090	-	-	-	-	0	0	-	18.49	-	-	-	-	0	-	0.00%
1999-12-17	0	0.090	0.090	0.097	0.090	0.098	316,000	29,800	0.0943	18.49	18.49	19.93	18.49	20.14	1,538	19.378	-8.16%
1999-12-16	0	0.098	0.091	0.098	0.098	0.098	100,000	9,800	0.0980	20.14	18.70	20.14	20.14	20.14	487	20.138	0.00%
1999-12-15	0	0.098	-	0.098	-	-	0	0	-	20.14	-	20.14	-	-	0	-	0.00%
1999-12-14	0	0.098	0.091	-	0.091	0.098	212,000	20,342	0.0960	20.14	18.70	-	18.70	20.14	1,032	19.717	3.16%
1999-12-13	0	0.095	0.095	-	0.090	0.095	300,000	27,700	0.0923	19.52	19.52	-	18.49	19.52	1,460	18.973	5.56%
1999-12-10	0	0.090	0.090	-	0.090	0.092	510,000	46,700	0.0916	18.49	18.49	-	18.49	18.90	2,482	18.816	-2.17%
1999-12-09	0	0.092	0.092	-	0.086	0.090	154,000	13,744	0.0892	18.90	18.90	-	17.67	18.49	749	18.339	2.22%
1999-12-08	0	0.090	0.087	-	-	-	0	0	-	18.49	17.88	-	-	-	0	-	0.00%
1999-12-07	0	0.090	0.088	0.094	0.084	0.090	250,000	21,480	0.0859	18.49	18.08	19.32	17.26	18.49	1,217	17.655	4.65%
1999-12-06	0	0.086	0.086	0.090	0.085	0.089	350,000	30,200	0.0863	17.67	17.67	18.49	17.47	18.29	1,703	17.731	-2.27%
1999-12-03	0	0.088	0.088	-	0.088	0.088	332,000	29,216	0.0880	18.08	18.08	-	18.08	18.08	1,616	18.083	0.00%
1999-12-02	0	0.088	0.087	0.090	0.085	0.088	550,000	47,700	0.0867	18.08	17.88	18.49	17.47	18.08	2,677	17.821	3.53%
1999-12-01	0	0.085	0.081	-	-	-	0	0	-	17.47	16.64	-	-	-	0	-	0.00%
1999-11-30	0	0.085	0.082	-	0.080	0.085	81,000	6,740	0.0832	17.47	16.85	-	16.44	17.47	394	17.099	2.41%
1999-11-29	0	0.083	0.083	-	0.083	0.084	300,000	24,944	0.0831	17.06	17.06	-	17.06	17.26	1,460	17.086	-3.49%
1999-11-26	0	0.086	0.083	-	0.086	0.086	25,000	2,134	0.0854	17.67	17.06	-	17.67	17.67	122	17.540	-4.44%
1999-11-25	0	0.090	-	0.094	0.090	0.090	118,000	10,620	0.0900	18.49	-	19.32	18.49	18.49	574	18.494	0.00%
1999-11-24	0	0.090	0.090	0.093	0.090	0.090	222,000	19,980	0.0900	18.49	18.49	19.11	18.49	18.49	1,080	18.494	0.00%
1999-11-23	0	0.090	-	0.090	0.090	0.092	130,000	11,760	0.0905	18.49	-	18.49	18.49	18.90	633	18.589	2.27%
1999-11-22	0	0.088	0.088	0.092	0.084	0.090	856,000	74,220	0.0867	18.08	18.08	18.90	17.26	18.49	4,166	17.817	0.00%
1999-11-19	0	0.088	0.088	-	0.082	0.089	378,000	31,632	0.0837	18.08	18.08	-	16.85	18.29	1,840	17.196	4.76%
1999-11-18	0	0.084	0.084	0.088	0.080	0.088	724,000	59,280	0.0819	17.26	17.26	18.08	16.44	18.08	3,523	16.825	-4.55%
1999-11-17	0	0.088	0.088	-	0.088	0.090	394,000	34,860	0.0885	18.08	18.08	-	18.08	18.49	1,917	18.181	-6.38%
1999-11-16	0	0.094	0.094	-	0.094	0.094	12,000	1,128	0.0940	19.32	19.32	-	19.32	19.32	58	19.316	-6.00%
1999-11-15	0	0.100	-	0.104	-	-	0	0	-	20.55	-	21.37	-	-	0	-	0.00%
1999-11-12	0	0.100	0.096	-	-	-	0	0	-	20.55	19.73	-	-	-	0	-	0.00%
1999-11-11	0	0.100	0.100	-	0.100	0.100	250,000	25,000	0.1000	20.55	20.55	-	20.55	20.55	1,217	20.549	0.00%
1999-11-10	0	0.100	0.100	-	0.092	0.095	110,000	10,150	0.0923	20.55	20.55	-	18.90	19.52	535	18.961	9.89%
1999-11-09	0	0.091	0.091	-	0.091	0.095	288,000	26,608	0.0924	18.70	18.70	-	18.70	19.52	1,402	18.985	-4.21%
1999-11-08	0	0.095	0.095	-	0.094	0.101	228,800	22,318	0.0975	19.52	19.52	-	19.32	20.75	1,113	20.044	-9.52%
1999-11-05	0	0.105	0.105	-	0.100	0.100	200,000	20,000	0.1000	21.58	21.58	-	20.55	20.55	973	20.549	1.94%
1999-11-04	0	0.103	0.099	-	-	-	0	0	-	21.17	20.34	-	-	-	0	-	0.00%
1999-11-03	0	0.103	0.102	-	0.102	0.103	270,000	27,710	0.1026	21.17	20.96	-	20.96	21.17	1,314	21.089	3.00%
1999-11-02	0	0.100	0.100	0.113	0.099	0.102	522,000	52,682	0.1009	20.55	20.55	23.22	20.34	20.96	2,540	20.738	-8.26%
1999-11-01	0	0.109	0.101	0.109	0.109	0.109	20,000	2,180	0.1090	22.40	20.75	22.40	22.40	22.40	97	22.398	3.81%
1999-10-29	0	0.105	0.105	-	0.100	0.105	20,000	2,010	0.1005	21.58	21.58	-	20.55	21.58	97	20.651	1.94%
1999-10-28	0	0.103	0.103	0.105	0.101	0.103	70,000	7,170	0.1024	21.17	21.17	21.58	20.75	21.17	341	21.048	-1.90%
1999-10-27	0	0.105	0.105	-	0.105	0.105	107,000	11,210	0.1048	21.58	21.58	-	21.58	21.58	521	21.528	0.00%
1999-10-26	0	0.105	0.101	0.112	0.105	0.107	210,000	22,250	0.1060	21.58	20.75	23.01	21.58	21.99	1,022	21.772	-4.55%
1999-10-25	0	0.110	0.110	0.114	0.110	0.114	156,000	17,384	0.1114	22.60	22.60	23.43	22.60	23.43	759	22.899	0.00%
1999-10-22	0	0.110	0.110	0.114	0.101	0.110	196,000	21,146	0.1079	22.60	22.60	23.43	20.75	22.60	954	22.169	8.91%
1999-10-21	0	0.101	0.101	-	0.101	0.104	680,000	69,280	0.1019	20.75	20.75	-	20.75	21.37	3,309	20.935	-0.98%
1999-10-20	0	0.102	0.102	-	0.095	0.098	1,062,000	103,176	0.0972	20.96	20.96	-	19.52	20.14	5,168	19.964	2.00%
1999-10-19	0	0.100	0.100	-	0.096	0.100	220,000	21,320	0.0969	20.55	20.55	-	19.73	20.55	1,071	19.914	-4.76%
1999-10-15	0	0.105	0.105	-	0.101	0.105	900,000	94,300	0.1048	21.58	21.58	-	20.75	21.58	4,380	21.530	0.00%
1999-10-14	0	0.105	0.105	-	0.100	0.105	635,000	66,150	0.1042	21.58	21.58	-	20.55	21.58	3,090	21.406	3.96%
1999-10-13	0	0.101	-	0.122	0.101	0.101	101,000	10,180	0.1008	20.75	-	25.07	20.75	20.75	492	20.711	-19.20%
1999-10-12	0	0.125	-	0.125	-	-	0	0	-	25.69	-	25.69	-	-	0	-	-1.57%
1999-10-11	0	0.127	-	0.128	-	-	0	0	-	26.10	-	26.30	-	-	0	-	0.00%
1999-10-08	0	0.127	-	0.127	0.129	0.129	40,000	5,160	0.1290	26.10	-	26.10	26.51	26.51	195	26.508	5.83%
1999-10-07	0	0.120	-	0.125	0.120	0.132	790,000	98,950	0.1253	24.66	-	25.69	24.66	27.12	3,845	25.738	-6.98%
1999-10-06	0	0.129	0.123	0.132	0.119	0.129	1,300,000	158,600	0.1220	26.51	25.27	27.12	24.45	26.51	6,326	25.069	4.88%
1999-10-05	0	0.123	-	0.123	-	-	0	0	-	25.27	-	25.27	-	-	0	-	0.00%
1999-10-04	0	0.123	0.123	0.126	0.123	0.130	890,000	112,950	0.1269	25.27	25.27	25.89	25.27	26.71	4,331	26.078	0.82%
1999-09-30	0	0.122	0.116	0.122	0.115	0.123	1,250,000	150,250	0.1202	25.07	23.84	25.07	23.63	25.27	6,083	24.699	15.09%
1999-09-29	0	0.106	0.106	-	-	-	0	0	-	21.78	21.78	-	-	-	0	-	0.95%
1999-09-28	0	0.105	0.102	-	0.105	0.105	500,000	52,500	0.1050	21.58	20.96	-	21.58	21.58	2,433	21.576	3.96%
1999-09-27	0	0.101	0.101	-	0.101	0.108	586,000	62,176	0.1061	20.75	20.75	-	20.75	22.19	2,852	21.803	-8.18%
1999-09-24	0	0.110	0.107	0.110	-	-	500,000	53,500	0.1070	22.60	21.99	22.60	-	-	2,433	21.987	0.00%
1999-09-23	0	0.110	0.109	0.110	0.108	0.110	310,000	33,900	0.1094	22.60	22.40	22.60	22.19	22.60	1,509	22.471	-1.79%
1999-09-22	0	0.112	0.110	0.112	0.105	0.112	616,000	65,810	0.1068	23.01	22.60	23.01	21.58	23.01	2,998	21.953	1.82%
1999-09-21	0	0.110	0.109	0.113	0.105	0.112	1,540,000	168,680	0.1095	22.60	22.40	23.22	21.58	23.01	7,494	22.507	3.77%
1999-09-20	0	0.106	0.106	0.113	0.103	0.112	2,919,000	314,194	0.1076	21.78	21.78	23.22	21.17	23.01	14,205	22.118	1.92%
1999-09-17	0	0.104	0.101	0.106	0.104	0.110	1,598,000	173,350	0.1085	21.37	20.75	21.78	21.37	22.60	7,777	22.291	-7.96%
1999-09-15	0	0.113	-	0.113	0.114	0.114	200,000	22,800	0.1140	23.22	-	23.22	23.43	23.43	973	23.425	-5.04%
1999-09-14	0	0.119	-	0.119	-	-	0	0	-	24.45	-	24.45	-	-	0	-	-0.83%
1999-09-13	0	0.120	-	0.123	-	-	200,000	24,400	0.1220	24.66	-	25.27	-	-	973	25.069	0.00%
1999-09-10	0	0.120	-	0.122	-	-	0	0	-	24.66	-	25.07	-	-	0	-	0.00%
1999-09-09	0	0.120	-	0.123	-	-	0	0	-	24.66	-	25.27	-	-	0	-	0.00%
1999-09-08	0	0.120	0.118	0.122	0.120	0.123	500,000	60,300	0.1206	24.66	24.25	25.07	24.66	25.27	2,433	24.782	-3.23%
1999-09-07	0	0.124	-	0.124	0.124	0.128	1,650,000	206,300	0.1250	25.48	-	25.48	25.48	26.30	8,030	25.692	-3.13%
1999-09-06	0	0.128	0.124	0.130	0.110	0.128	2,250,000	274,420	0.1220	26.30	25.48	26.71	22.60	26.30	10,950	25.062	16.36%
1999-09-03	0	0.110	0.095	-	0.096	0.110	832,000	83,460	0.1003	22.60	19.52	-	19.73	22.60	4,049	20.613	10.00%
1999-09-02	0	0.100	0.092	0.100	0.095	0.100	240,000	23,120	0.0963	20.55	18.90	20.55	19.52	20.55	1,168	19.795	0.00%
1999-09-01	0	0.100	0.096	0.110	0.100	0.102	150,000	15,100	0.1007	20.55	19.73	22.60	20.55	20.96	730	20.686	-5.66%
1999-08-31	0	0.106	0.098	0.110	0.106	0.106	200,000	21,200	0.1060	21.78	20.14	22.60	21.78	21.78	973	21.782	-2.75%
1999-08-30	0	0.109	-	0.110	-	-	0	0	-	22.40	-	22.60	-	-	0	-	0.00%
1999-08-27	0	0.109	-	0.110	-	-	0	0	-	22.40	-	22.60	-	-	0	-	0.00%
1999-08-26	0	0.109	0.109	-	0.100	0.109	210,964	21,947	0.1040	22.40	22.40	-	20.55	22.40	1,027	21.377	-0.91%
1999-08-25	0	0.110	0.110	-	0.110	0.110	990,000	108,900	0.1100	22.60	22.60	-	22.60	22.60	4,818	22.604	0.00%
1999-08-24	0	0.110	0.110	0.117	0.110	0.110	300,000	33,000	0.1100	22.60	22.60	24.04	22.60	22.60	1,460	22.604	-3.51%
1999-08-23	0	0.114	0.114	-	0.114	0.114	102,000	11,628	0.1140	23.43	23.43	-	23.43	23.43	496	23.425	0.00%
1999-08-20	0	0.114	0.114	0.118	0.114	0.125	3,200,000	381,148	0.1191	23.43	23.43	24.25	23.43	25.69	15,573	24.475	-3.39%
1999-08-19	0	0.118	0.117	0.120	0.115	0.122	9,856,000	1,157,086	0.1174	24.25	24.04	24.66	23.63	25.07	47,964	24.124	3.51%
1999-08-18	0	0.114	0.113	0.114	0.110	0.118	17,184,000	1,938,774	0.1128	23.43	23.22	23.43	22.60	24.25	83,626	23.184	3.64%
1999-08-17	0	0.110	0.108	0.110	0.109	0.110	350,000	38,300	0.1094	22.60	22.19	22.60	22.40	22.60	1,703	22.486	0.00%
1999-08-16	0	0.110	-	0.110	0.110	0.110	950,000	104,500	0.1100	22.60	-	22.60	22.60	22.60	4,623	22.604	0.92%
1999-08-13	0	0.109	0.103	0.109	0.109	0.110	2,140,766	234,724	0.1096	22.40	21.17	22.40	22.40	22.60	10,418	22.531	-0.91%
1999-08-12	0	0.110	0.108	0.110	0.110	0.128	2,660,000	305,980	0.1150	22.60	22.19	22.60	22.60	26.30	12,945	23.637	-15.38%
1999-08-11	0	0.130	-	0.130	-	-	0	0	-	26.71	-	26.71	-	-	0	-	0.00%
1999-08-10	0	0.130	-	-	-	-	0	0	-	26.71	-	-	-	-	0	-	0.00%
1999-08-09	0	0.130	0.128	0.134	0.130	0.130	150,000	19,500	0.1300	26.71	26.30	27.54	26.71	26.71	730	26.713	-2.99%
1999-08-06	0	0.134	0.130	0.136	0.134	0.136	498,000	67,612	0.1358	27.54	26.71	27.95	27.54	27.95	2,424	27.898	-2.90%
1999-08-05	0	0.138	0.138	0.142	0.138	0.140	197,442	27,450	0.1390	28.36	28.36	29.18	28.36	28.77	961	28.568	-0.72%
1999-08-04	0	0.139	0.135	0.139	-	-	0	0	-	28.56	27.74	28.56	-	-	0	-	0.00%
1999-08-03	0	0.139	0.136	0.139	0.136	0.139	130,000	17,920	0.1378	28.56	27.95	28.56	27.95	28.56	633	28.326	5.30%
1999-08-02	0	0.132	-	0.141	0.132	0.144	350,000	48,000	0.1371	27.12	-	28.97	27.12	29.59	1,703	28.181	-5.71%
1999-07-30	0	0.140	-	0.146	-	-	0	0	-	28.77	-	30.00	-	-	0	-	0.00%
1999-07-29	0	0.140	0.138	0.140	0.138	0.144	490,000	69,336	0.1415	28.77	28.36	28.77	28.36	29.59	2,385	29.077	-2.78%
1999-07-28	0	0.144	0.140	-	0.133	0.144	550,000	75,150	0.1366	29.59	28.77	-	27.33	29.59	2,677	28.077	9.09%
1999-07-27	0	0.132	0.132	-	0.132	0.134	442,000	58,794	0.1330	27.12	27.12	-	27.12	27.54	2,151	27.333	-5.71%
1999-07-26	0	0.140	-	0.143	0.140	0.145	1,010,000	144,750	0.1433	28.77	-	29.38	28.77	29.80	4,915	29.450	-6.67%
1999-07-23	0	0.150	0.147	0.155	0.150	0.150	100,000	15,000	0.1500	30.82	30.21	31.85	30.82	30.82	487	30.823	-2.60%
1999-07-22	0	0.154	0.150	0.166	0.154	0.166	262,000	40,652	0.1552	31.64	30.82	34.11	31.64	34.11	1,275	31.883	-7.23%
1999-07-21	0	0.166	0.166	-	0.158	0.158	30,000	4,740	0.1580	34.11	34.11	-	32.47	32.47	146	32.467	7.79%
1999-07-20	0	0.154	0.151	0.168	0.154	0.166	1,483,878	239,507	0.1614	31.64	31.03	34.52	31.64	34.11	7,221	33.167	-9.41%
1999-07-19	0	0.170	0.157	0.170	0.160	0.170	654,000	106,984	0.1636	34.93	32.26	34.93	32.88	34.93	3,183	33.614	-1.73%
1999-07-16	0	0.173	0.165	0.173	0.172	0.173	350,000	60,470	0.1728	35.55	33.91	35.55	35.34	35.55	1,703	35.502	-3.89%
1999-07-15	0	0.180	0.180	0.181	0.169	0.180	1,700,000	296,040	0.1741	36.99	36.99	37.19	34.73	36.99	8,273	35.784	9.09%
1999-07-14	0	0.165	0.162	0.166	0.161	0.175	5,716,000	941,016	0.1646	33.91	33.29	34.11	33.08	35.96	27,817	33.829	-8.84%
1999-07-13	0	0.181	0.181	0.182	0.181	0.194	6,566,000	1,230,184	0.1874	37.19	37.19	37.40	37.19	39.86	31,953	38.499	-1.09%
1999-07-12	0	0.183	0.183	0.185	0.165	0.194	9,992,000	1,847,448	0.1849	37.60	37.60	38.02	33.91	39.86	48,626	37.993	11.59%
1999-07-09	0	0.164	0.164	0.165	0.151	0.172	15,975,000	2,610,124	0.1634	33.70	33.70	33.91	31.03	35.34	77,742	33.574	17.14%
1999-07-08	0	0.140	0.138	0.141	0.128	0.148	5,262,000	739,810	0.1406	28.77	28.36	28.97	26.30	30.41	25,608	28.890	6.87%
1999-07-07	0	0.131	0.131	0.135	0.131	0.135	440,000	58,160	0.1322	26.92	26.92	27.74	26.92	27.74	2,141	27.162	-5.07%
1999-07-06	0	0.138	0.138	0.141	0.138	0.141	490,000	68,786	0.1404	28.36	28.36	28.97	28.36	28.97	2,385	28.846	-2.13%
1999-07-05	0	0.141	0.141	0.145	0.141	0.147	2,508,000	361,106	0.1440	28.97	28.97	29.80	28.97	30.21	12,205	29.586	0.71%
1999-07-02	0	0.140	0.136	0.142	0.140	0.141	160,000	22,480	0.1405	28.77	27.95	29.18	28.77	28.97	779	28.871	-3.45%
1999-06-30	0	0.145	0.145	0.146	0.131	0.145	1,958,969	277,382	0.1416	29.80	29.80	30.00	26.92	29.80	9,533	29.096	-0.68%
1999-06-29	0	0.146	0.144	0.146	0.144	0.156	1,108,000	165,524	0.1494	30.00	29.59	30.00	29.59	32.06	5,392	30.698	-5.19%
1999-06-28	0	0.154	0.150	0.154	0.147	0.154	540,000	81,300	0.1506	31.64	30.82	31.64	30.21	31.64	2,628	30.937	4.76%
1999-06-25	0	0.147	0.143	0.147	0.144	0.147	820,000	119,480	0.1457	30.21	29.38	30.21	29.59	30.21	3,991	29.941	2.80%
1999-06-24	0	0.143	0.143	0.148	0.143	0.150	1,090,000	160,850	0.1476	29.38	29.38	30.41	29.38	30.82	5,304	30.323	-2.05%
1999-06-23	0	0.146	0.146	0.149	0.142	0.149	520,000	76,040	0.1462	30.00	30.00	30.62	29.18	30.62	2,531	30.048	2.10%
1999-06-22	0	0.143	0.143	0.155	0.141	0.148	1,394,000	201,150	0.1443	29.38	29.38	31.85	28.97	30.41	6,784	29.651	-5.30%
1999-06-21	0	0.151	0.151	0.153	0.150	0.152	630,000	95,080	0.1509	31.03	31.03	31.44	30.82	31.23	3,066	31.012	-0.66%
1999-06-17	0	0.152	0.154	0.161	0.152	0.158	2,240,000	347,870	0.1553	31.23	31.64	33.08	31.23	32.47	10,901	31.912	-3.80%
1999-06-16	0	0.158	0.158	0.159	0.155	0.164	8,318,000	1,323,016	0.1591	32.47	32.47	32.67	31.85	33.70	40,480	32.684	5.33%
1999-06-15	0	0.150	0.150	0.151	0.140	0.159	5,477,862	830,032	0.1515	30.82	30.82	31.03	28.77	32.67	26,658	31.136	7.14%
1999-06-14	0	0.140	0.140	0.143	0.130	0.143	4,228,000	585,016	0.1384	28.77	28.77	29.38	26.71	29.38	20,576	28.433	6.87%
1999-06-11	0	0.131	0.131	0.134	0.131	0.137	1,936,000	261,276	0.1350	26.92	26.92	27.54	26.92	28.15	9,422	27.732	-2.24%
1999-06-10	0	0.134	0.134	0.139	0.134	0.149	1,872,000	257,454	0.1375	27.54	27.54	28.56	27.54	30.62	9,110	28.260	-6.29%
1999-06-09	0	0.143	0.140	0.143	0.130	0.150	8,950,000	1,261,576	0.1410	29.38	28.77	29.38	26.71	30.82	43,555	28.965	7.52%
1999-06-08	0	0.133	0.129	0.133	0.128	0.150	10,670,000	1,458,356	0.1367	27.33	26.51	27.33	26.30	30.82	51,926	28.086	0.00%
1999-06-07	0	0.133	0.133	0.134	0.123	0.154	8,754,000	1,150,450	0.1314	27.33	27.33	27.54	25.27	31.64	42,601	27.005	-14.19%
1999-06-04	0	0.155	0.153	0.155	0.151	0.181	6,841,419	1,126,033	0.1646	31.85	31.44	31.85	31.03	37.19	33,294	33.821	-14.84%
1999-06-03	0	0.182	0.179	0.182	0.174	0.218	12,295,735	2,373,144	0.1930	37.40	36.78	37.40	35.75	44.80	59,837	39.660	-16.51%
1999-06-02	0	0.218	0.216	0.217	0.165	0.660	26,884,184	5,781,399	0.2150	44.80	44.39	44.59	33.91	135.6	130,832	44.190	-74.05%
1999-06-01	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-05-31	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-05-28	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-05-27	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-05-26	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-05-25	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-05-24	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-05-21	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-05-20	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-05-19	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-05-18	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-05-17	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-05-14	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-05-13	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-05-12	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-05-11	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-05-10	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-05-07	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-05-06	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-05-05	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-05-04	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-05-03	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-04-30	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-04-29	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-04-28	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-04-27	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-04-26	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-04-23	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-04-22	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-04-21	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-04-20	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-04-19	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-04-16	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-04-15	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-04-14	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-04-13	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-04-12	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-04-09	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-04-08	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-04-07	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-04-01	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-03-31	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-03-30	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-03-29	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-03-26	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-03-25	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-03-24	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-03-23	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-03-22	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-03-19	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-03-18	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-03-17	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-03-16	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-03-15	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-03-12	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-03-11	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-03-10	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-03-09	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-03-08	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-03-05	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-03-04	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-03-03	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-03-02	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-03-01	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-02-26	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-02-25	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-02-24	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-02-23	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-02-22	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-02-19	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-02-15	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-02-12	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-02-11	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-02-10	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-02-09	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-02-08	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-02-05	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-02-04	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-02-03	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-02-02	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-02-01	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-01-29	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-01-28	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-01-27	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-01-26	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-01-25	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-01-22	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-01-21	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-01-20	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-01-19	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-01-18	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-01-15	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-01-14	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-01-13	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-01-12	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-01-11	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-01-08	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-01-07	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-01-06	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-01-05	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1999-01-04	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-12-31	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-12-30	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-12-29	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-12-28	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-12-24	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-12-23	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-12-22	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-12-21	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-12-18	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-12-17	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-12-16	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-12-15	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-12-14	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-12-11	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-12-10	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-12-09	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-12-08	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-12-07	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-12-04	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-12-03	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-12-02	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-12-01	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-11-30	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-11-27	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-11-26	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-11-25	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-11-24	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-11-23	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-11-20	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-11-19	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-11-18	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-11-17	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-11-16	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-11-13	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-11-12	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-11-11	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-11-10	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-11-09	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-11-06	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-11-05	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-11-04	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-11-03	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-11-02	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-10-30	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-10-29	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-10-27	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-10-26	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-10-23	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-10-22	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-10-21	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-10-20	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-10-19	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-10-16	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-10-15	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-10-14	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-10-13	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-10-12	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-10-09	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-10-08	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-10-07	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-10-05	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-09-30	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-09-29	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-09-28	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-09-25	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-09-24	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-09-23	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-09-22	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-09-21	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-09-18	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-09-17	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-09-16	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-09-15	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-09-14	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-09-11	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-09-10	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-09-09	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-09-08	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-09-07	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-09-04	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-09-03	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-09-02	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-09-01	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-08-31	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-08-28	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-08-27	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-08-26	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-08-25	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-08-24	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-08-21	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-08-20	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-08-19	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-08-18	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-08-14	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-08-13	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-08-12	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-08-11	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-08-10	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-08-07	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-08-06	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-08-05	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-08-04	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-08-03	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-07-31	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-07-30	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-07-29	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-07-28	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-07-27	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-07-24	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-07-23	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-07-22	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-07-21	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-07-20	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-07-17	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-07-16	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-07-15	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-07-14	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-07-13	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-07-10	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-07-09	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-07-08	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-07-07	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-07-06	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-07-03	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-07-02	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-06-30	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-06-29	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-06-26	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-06-25	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-06-24	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-06-23	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-06-22	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-06-19	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-06-18	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-06-17	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-06-16	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-06-15	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-06-12	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-06-11	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-06-10	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-06-09	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-06-08	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-06-05	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-06-04	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-06-03	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-06-02	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-06-01	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-05-29	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-05-28	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-05-27	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-05-26	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-05-25	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-05-22	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-05-21	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-05-20	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-05-19	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-05-18	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-05-15	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-05-14	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-05-13	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-05-12	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-05-11	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-05-08	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-05-07	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-05-06	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-05-05	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-05-04	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-05-01	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-04-30	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-04-29	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-04-28	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-04-27	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-04-24	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-04-23	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-04-22	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-04-21	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-04-20	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-04-17	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-04-16	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-04-15	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-04-14	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-04-09	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-04-08	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-04-07	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-04-03	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-04-02	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-04-01	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-03-31	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-03-30	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-03-27	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-03-26	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-03-25	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-03-24	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-03-23	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-03-20	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-03-19	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-03-18	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-03-17	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-03-16	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-03-13	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-03-12	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-03-11	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-03-10	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-03-09	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-03-06	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-03-05	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-03-04	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-03-03	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-03-02	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-02-27	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-02-26	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-02-25	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-02-24	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-02-23	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-02-20	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-02-19	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-02-18	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-02-17	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-02-16	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-02-13	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-02-12	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-02-11	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-02-10	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-02-09	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-02-06	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-02-05	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-02-04	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-02-03	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-02-02	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-01-27	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-01-26	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-01-23	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-01-22	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-01-21	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-01-20	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-01-19	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-01-16	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-01-15	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-01-14	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-01-13	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-01-12	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-01-09	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-01-08	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-01-07	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-01-06	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-01-05	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1998-01-02	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-12-31	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-12-30	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-12-29	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-12-24	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-12-23	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-12-22	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-12-19	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-12-18	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-12-17	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-12-16	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-12-15	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-12-12	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-12-11	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-12-10	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-12-09	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-12-08	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-12-05	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-12-04	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-12-03	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-12-02	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-12-01	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-11-28	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-11-27	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-11-26	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-11-25	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-11-24	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-11-21	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-11-20	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-11-19	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-11-18	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-11-17	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-11-14	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-11-13	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-11-12	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-11-11	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-11-10	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-11-07	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-11-06	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-11-05	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-11-04	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-11-03	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-10-31	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-10-30	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-10-29	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-10-28	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-10-27	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-10-24	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-10-23	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-10-22	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-10-21	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-10-20	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-10-17	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-10-16	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-10-15	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-10-14	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-10-13	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-10-09	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-10-08	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-10-07	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-10-06	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-10-03	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-09-30	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-09-29	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-09-26	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-09-25	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-09-24	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-09-23	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-09-22	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-09-19	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-09-18	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-09-16	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-09-15	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-09-12	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-09-11	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-09-10	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-09-09	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-09-08	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-09-05	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-09-04	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-09-03	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-09-02	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-09-01	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-08-29	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-08-28	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-08-27	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-08-26	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-08-25	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-08-22	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-08-21	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-08-20	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-08-19	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-08-15	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-08-14	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-08-13	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-08-12	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-08-11	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-08-08	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-08-07	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-08-06	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-08-05	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-08-04	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-08-01	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-07-31	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-07-30	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-07-29	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-07-28	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-07-25	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-07-24	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-07-23	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-07-22	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-07-21	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-07-18	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-07-17	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-07-16	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-07-15	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-07-14	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-07-11	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-07-10	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-07-09	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-07-08	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-07-07	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-07-04	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-07-03	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-06-27	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-06-26	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-06-25	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-06-24	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-06-23	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-06-20	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-06-19	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-06-18	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-06-17	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-06-16	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-06-13	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-06-12	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-06-11	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-06-10	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-06-06	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-06-05	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-06-04	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-06-03	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-06-02	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-05-30	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-05-29	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-05-28	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-05-27	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-05-26	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-05-23	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-05-22	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-05-21	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-05-20	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-05-19	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-05-16	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-05-15	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-05-14	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-05-13	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-05-12	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-05-09	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-05-08	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-05-07	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-05-06	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-05-05	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-05-02	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-05-01	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-04-30	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-04-29	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-04-28	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-04-25	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-04-24	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-04-23	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-04-22	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-04-21	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-04-18	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-04-17	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-04-16	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-04-15	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-04-14	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-04-11	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-04-10	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-04-09	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-04-08	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-04-07	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-04-04	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-04-03	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-04-02	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-04-01	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-03-27	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-03-26	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-03-25	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-03-24	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-03-21	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-03-20	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-03-19	1	0.840	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.00%
1997-03-18	1	0.840	-	-	0.840	0.840	50,000	42,000	0.8400	172.6	-	-	172.6	172.6	243	172.61	0.00%
1997-03-17	0	0.840	0.840	0.860	0.840	0.850	624,000	527,900	0.8460	172.6	172.6	176.7	172.6	174.7	3,037	173.84	0.00%
1997-03-14	0	0.840	0.810	0.890	0.840	0.850	350,000	295,400	0.8440	172.6	166.4	182.9	172.6	174.7	1,703	173.43	-1.18%
1997-03-13	0	0.850	0.850	0.880	0.850	0.880	926,000	797,500	0.8612	174.7	174.7	180.8	174.7	180.8	4,506	176.97	-4.49%
1997-03-12	0	0.890	0.880	0.900	0.880	0.900	242,000	216,160	0.8932	182.9	180.8	184.9	180.8	184.9	1,178	183.55	-1.11%
1997-03-11	0	0.900	0.890	0.920	0.900	0.920	487,984	441,306	0.9043	184.9	182.9	189.0	184.9	189.0	2,375	185.83	-2.17%
1997-03-10	0	0.920	0.880	0.920	0.920	0.930	624,000	574,380	0.9205	189.0	180.8	189.0	189.0	191.1	3,037	189.15	0.00%
1997-03-07	0	0.920	0.920	0.930	0.910	0.950	672,000	621,080	0.9242	189.0	189.0	191.1	187.0	195.2	3,270	189.92	-2.13%
1997-03-06	0	0.940	0.940	0.960	0.890	0.960	904,000	826,760	0.9146	193.2	193.2	197.3	182.9	197.3	4,399	187.93	4.44%
1997-03-05	0	0.900	0.900	0.920	0.890	0.940	1,098,000	1,003,260	0.9137	184.9	184.9	189.0	182.9	193.2	5,343	187.76	-4.26%
1997-03-04	0	0.940	0.940	0.950	0.940	0.960	454,000	430,100	0.9474	193.2	193.2	195.2	193.2	197.3	2,209	194.67	-2.08%
1997-03-03	0	0.960	0.960	0.970	0.950	0.960	360,000	344,980	0.9583	197.3	197.3	199.3	195.2	197.3	1,752	196.91	0.00%
1997-02-28	0	0.960	0.960	0.970	0.950	0.960	490,000	466,600	0.9522	197.3	197.3	199.3	195.2	197.3	2,385	195.67	0.00%
1997-02-27	0	0.960	0.960	0.970	0.960	1.020	972,000	971,700	0.9997	197.3	197.3	199.3	197.3	209.6	4,730	205.42	-5.88%
1997-02-26	0	1.020	1.010	1.030	0.940	1.040	3,764,000	3,817,100	1.0141	209.6	207.5	211.7	193.2	213.7	18,317	208.39	8.51%
1997-02-25	0	0.940	0.940	0.960	0.850	0.970	1,628,000	1,495,040	0.9183	193.2	193.2	197.3	174.7	199.3	7,923	188.70	13.25%
1997-02-24	0	0.830	0.830	0.840	0.800	0.840	342,000	283,320	0.8284	170.6	170.6	172.6	164.4	172.6	1,664	170.23	3.75%
1997-02-21	0	0.800	0.800	-	0.790	0.800	326,000	260,640	0.7995	164.4	164.4	-	162.3	164.4	1,586	164.29	0.00%
1997-02-20	0	0.800	0.790	0.800	0.790	0.820	281,000	224,230	0.7980	164.4	162.3	164.4	162.3	168.5	1,367	163.97	0.00%
1997-02-19	0	0.800	0.800	0.820	0.800	0.820	208,000	168,420	0.8097	164.4	164.4	168.5	164.4	168.5	1,012	166.38	-1.23%
1997-02-18	0	0.810	0.810	0.830	0.810	0.820	464,000	380,340	0.8197	166.4	166.4	170.6	166.4	168.5	2,258	168.44	-1.22%
1997-02-17	0	0.820	0.820	0.840	0.820	0.830	206,000	169,120	0.8210	168.5	168.5	172.6	168.5	170.6	1,002	168.70	-2.38%
1997-02-14	0	0.840	0.840	0.850	0.780	0.840	244,697	198,989	0.8132	172.6	172.6	174.7	160.3	172.6	1,191	167.10	2.44%
1997-02-13	0	0.820	0.810	0.840	0.820	0.840	822,000	682,320	0.8301	168.5	166.4	172.6	168.5	172.6	4,000	170.57	-1.20%
1997-02-12	0	0.830	0.830	0.840	0.800	0.850	211,000	172,920	0.8195	170.6	170.6	172.6	164.4	174.7	1,027	168.40	1.22%
1997-02-11	0	0.820	0.810	0.840	0.820	0.840	150,000	124,600	0.8307	168.5	166.4	172.6	168.5	172.6	730	170.69	-2.38%
1997-02-10	0	0.840	0.840	0.870	0.840	0.840	401,000	336,780	0.8399	172.6	172.6	178.8	172.6	172.6	1,951	172.58	0.00%
1997-02-05	0	0.840	0.840	0.850	0.840	0.870	1,162,000	993,860	0.8553	172.6	172.6	174.7	172.6	178.8	5,655	175.75	0.00%
1997-02-04	0	0.840	0.840	0.850	0.810	0.890	2,032,000	1,708,540	0.8408	172.6	172.6	174.7	166.4	182.9	9,889	172.78	-4.55%
1997-02-03	0	0.880	0.870	0.890	0.870	0.890	286,000	251,780	0.8803	180.8	178.8	182.9	178.8	182.9	1,392	180.90	-2.22%
1997-01-31	0	0.900	0.890	0.910	0.890	0.930	774,000	705,700	0.9118	184.9	182.9	187.0	182.9	191.1	3,767	187.35	-2.17%
1997-01-30	0	0.920	0.920	0.940	0.890	0.940	1,679,000	1,527,530	0.9098	189.0	189.0	193.2	182.9	193.2	8,171	186.95	-4.17%
1997-01-29	0	0.960	0.960	0.970	0.950	0.970	832,000	799,400	0.9608	197.3	197.3	199.3	195.2	199.3	4,049	197.44	-1.03%
1997-01-28	0	0.970	0.960	0.980	0.950	1.040	2,590,000	2,523,800	0.9744	199.3	197.3	201.4	195.2	213.7	12,604	200.23	-8.49%
1997-01-27	0	1.060	1.060	1.070	1.040	1.060	380,000	396,820	1.0443	217.8	217.8	219.9	213.7	217.8	1,849	214.58	-0.93%
1997-01-24	0	1.070	1.070	1.080	1.070	1.090	261,000	281,820	1.0798	219.9	219.9	221.9	219.9	224.0	1,270	221.88	-3.60%
1997-01-23	0	1.110	1.070	1.110	1.060	1.120	384,000	424,840	1.1064	228.1	219.9	228.1	217.8	230.1	1,869	227.34	0.91%
1997-01-22	0	1.100	1.100	1.140	1.100	1.120	218,000	241,200	1.1064	226.0	226.0	234.3	226.0	230.1	1,061	227.35	-0.90%
1997-01-21	0	1.110	-	1.100	1.100	1.130	1,007,000	1,119,750	1.1120	228.1	-	226.0	226.0	232.2	4,901	228.49	-0.89%
1997-01-20	0	1.120	1.100	1.130	1.100	1.140	471,000	529,790	1.1248	230.1	226.0	232.2	226.0	234.3	2,292	231.14	-0.88%
1997-01-17	0	1.130	1.120	1.130	1.120	1.140	674,000	761,370	1.1296	232.2	230.1	232.2	230.1	234.3	3,280	232.12	-0.88%
1997-01-16	0	1.140	1.140	1.150	1.120	1.150	556,000	631,500	1.1358	234.3	234.3	236.3	230.1	236.3	2,706	233.39	0.88%
1997-01-15	0	1.130	1.130	1.150	1.130	1.150	193,000	220,330	1.1416	232.2	232.2	236.3	232.2	236.3	939	234.58	-1.74%
1997-01-14	0	1.150	1.140	1.150	1.130	1.150	572,000	652,100	1.1400	236.3	234.3	236.3	232.2	236.3	2,784	234.26	0.88%
1997-01-13	0	1.140	1.120	1.150	1.120	1.160	936,000	1,072,140	1.1454	234.3	230.1	236.3	230.1	238.4	4,555	235.37	0.00%
1997-01-10	0	1.140	1.140	1.150	1.140	1.150	796,048	915,212	1.1497	234.3	234.3	236.3	234.3	236.3	3,874	236.25	-0.87%
1997-01-09	0	1.150	1.140	1.150	1.150	1.160	1,247,000	1,437,980	1.1532	236.3	234.3	236.3	236.3	238.4	6,069	236.96	-2.54%
1997-01-08	0	1.180	1.180	1.190	1.150	1.180	340,000	396,700	1.1668	242.5	242.5	244.5	236.3	242.5	1,655	239.75	2.61%
1997-01-07	0	1.150	1.140	1.170	1.150	1.170	690,000	802,600	1.1632	236.3	234.3	240.4	236.3	240.4	3,358	239.02	-0.86%
1997-01-06	0	1.160	1.160	1.170	1.160	1.170	340,000	396,400	1.1659	238.4	238.4	240.4	238.4	240.4	1,655	239.57	0.00%
1997-01-03	0	1.160	1.160	1.170	1.150	1.180	495,000	576,380	1.1644	238.4	238.4	240.4	236.3	242.5	2,409	239.27	-0.85%
1997-01-02	0	1.170	1.160	1.190	1.130	1.180	579,000	666,900	1.1518	240.4	238.4	244.5	232.2	242.5	2,818	236.68	0.00%
1996-12-31	0	1.170	1.160	1.170	1.160	1.200	604,000	711,780	1.1784	240.4	238.4	240.4	238.4	246.6	2,939	242.15	-4.10%
1996-12-30	0	1.220	1.200	1.220	1.200	1.230	298,000	362,760	1.2173	250.7	246.6	250.7	246.6	252.7	1,450	250.14	-0.81%
1996-12-27	0	1.230	1.220	1.240	1.190	1.250	1,604,000	1,959,460	1.2216	252.7	250.7	254.8	244.5	256.9	7,806	251.02	3.36%
1996-12-24	0	1.190	1.170	1.190	1.100	1.190	1,008,000	1,178,920	1.1696	244.5	240.4	244.5	226.0	244.5	4,905	240.33	7.21%
1996-12-23	0	1.110	1.110	1.130	1.110	1.130	372,000	417,280	1.1217	228.1	228.1	232.2	228.1	232.2	1,810	230.50	0.00%
1996-12-20	0	1.110	1.110	1.150	1.100	1.150	910,000	1,027,200	1.1288	228.1	228.1	236.3	226.0	236.3	4,429	231.95	-3.48%
1996-12-19	0	1.150	1.140	1.160	1.120	1.180	580,000	662,420	1.1421	236.3	234.3	238.4	230.1	242.5	2,823	234.69	0.00%
1996-12-18	0	1.150	1.150	1.180	1.150	1.170	277,000	319,860	1.1547	236.3	236.3	242.5	236.3	240.4	1,348	237.28	0.00%
1996-12-17	0	1.150	1.150	1.170	1.150	1.180	261,000	303,840	1.1641	236.3	236.3	240.4	236.3	242.5	1,270	239.21	-4.17%
1996-12-16	0	1.200	1.190	1.200	1.200	1.200	96,000	115,200	1.2000	246.6	244.5	246.6	246.6	246.6	467	246.58	0.00%
1996-12-13	0	1.200	1.190	1.200	1.160	1.200	322,000	379,100	1.1773	246.6	244.5	246.6	238.4	246.6	1,567	241.93	3.45%
1996-12-12	0	1.160	1.160	1.200	1.150	1.200	667,000	779,080	1.1680	238.4	238.4	246.6	236.3	246.6	3,246	240.02	-0.85%
1996-12-11	0	1.170	1.160	1.180	1.150	1.220	230,000	272,800	1.1861	240.4	238.4	242.5	236.3	250.7	1,119	243.72	-2.50%
1996-12-10	0	1.200	1.200	1.220	1.170	1.220	509,000	609,020	1.1965	246.6	246.6	250.7	240.4	250.7	2,477	245.87	2.56%
1996-12-09	0	1.170	1.170	1.200	1.170	1.180	236,000	277,920	1.1776	240.4	240.4	246.6	240.4	242.5	1,148	241.99	-0.85%
1996-12-06	0	1.180	1.160	1.180	1.130	1.220	1,620,000	1,890,760	1.1671	242.5	238.4	242.5	232.2	250.7	7,884	239.83	-3.28%
1996-12-05	0	1.220	1.220	1.230	1.200	1.250	366,000	446,600	1.2202	250.7	250.7	252.7	246.6	256.9	1,781	250.74	0.83%
1996-12-04	0	1.210	1.210	1.250	1.210	1.240	732,000	894,560	1.2221	248.6	248.6	256.9	248.6	254.8	3,562	251.12	-3.20%
1996-12-03	0	1.250	1.250	1.260	1.250	1.290	968,000	1,218,140	1.2584	256.9	256.9	258.9	256.9	265.1	4,711	258.59	0.81%
1996-12-02	0	1.240	1.240	1.270	1.230	1.290	904,000	1,131,360	1.2515	254.8	254.8	261.0	252.7	265.1	4,399	257.17	-1.59%
1996-11-29	0	1.260	1.250	1.260	1.260	1.280	512,000	647,740	1.2651	258.9	256.9	258.9	258.9	263.0	2,492	259.96	0.00%
1996-11-28	0	1.260	1.260	1.280	1.250	1.320	1,262,000	1,604,800	1.2716	258.9	258.9	263.0	256.9	271.2	6,142	261.30	-4.55%
1996-11-27	0	1.320	1.320	1.340	1.300	1.380	1,356,000	1,798,840	1.3266	271.2	271.2	275.4	267.1	283.6	6,599	272.59	-2.22%
1996-11-26	0	1.350	1.350	1.370	1.340	1.380	1,156,000	1,568,320	1.3567	277.4	277.4	281.5	275.4	283.6	5,626	278.78	-1.46%
1996-11-25	0	1.370	1.350	1.380	1.330	1.380	559,000	756,560	1.3534	281.5	277.4	283.6	273.3	283.6	2,720	278.11	3.01%
1996-11-22	0	1.330	1.330	1.350	1.330	1.360	1,080,000	1,448,540	1.3412	273.3	273.3	277.4	273.3	279.5	5,256	275.61	-1.48%
1996-11-21	0	1.350	1.350	1.400	1.330	1.400	892,000	1,214,860	1.3620	277.4	277.4	287.7	273.3	287.7	4,341	279.86	-3.57%
1996-11-20	0	1.400	1.380	1.410	1.370	1.430	2,202,000	3,055,860	1.3878	287.7	283.6	289.7	281.5	293.8	10,716	285.17	2.19%
1996-11-19	0	1.370	1.370	1.390	1.370	1.470	1,826,700	2,589,504	1.4176	281.5	281.5	285.6	281.5	302.1	8,890	291.29	-5.52%
1996-11-18	0	1.450	1.450	1.460	1.440	1.480	1,142,000	1,677,280	1.4687	298.0	298.0	300.0	295.9	304.1	5,558	301.80	0.69%
1996-11-15	0	1.440	1.440	1.450	1.400	1.510	1,332,000	1,916,740	1.4390	295.9	295.9	298.0	287.7	310.3	6,482	295.69	1.41%
1996-11-14	0	1.420	1.410	1.430	1.360	1.440	1,317,000	1,841,920	1.3986	291.8	289.7	293.8	279.5	295.9	6,409	287.39	2.16%
1996-11-13	0	1.390	1.390	1.410	1.370	1.440	1,322,000	1,851,040	1.4002	285.6	285.6	289.7	281.5	295.9	6,434	287.72	0.72%
1996-11-12	0	1.380	1.370	1.390	1.380	1.500	3,238,000	4,601,320	1.4210	283.6	281.5	285.6	283.6	308.2	15,758	292.00	-8.00%
1996-11-11	0	1.500	1.490	1.500	1.460	1.570	2,834,000	4,246,620	1.4985	308.2	306.2	308.2	300.0	322.6	13,792	307.91	-4.46%
1996-11-08	0	1.570	1.550	1.570	1.510	1.740	7,147,023	11,574,978	1.6196	322.6	318.5	322.6	310.3	357.5	34,781	332.80	-6.55%
1996-11-07	0	1.680	1.670	1.680	1.580	1.760	3,667,796	6,164,316	1.6807	345.2	343.2	345.2	324.7	361.7	17,849	345.35	-2.89%
1996-11-06	0	1.730	1.720	1.730	1.640	1.760	6,416,355	10,940,657	1.7051	355.5	353.4	355.5	337.0	361.7	31,225	350.38	-1.70%
1996-11-05	0	1.760	1.750	1.760	1.690	1.830	9,923,000	17,564,820	1.7701	361.7	359.6	361.7	347.3	376.0	48,290	363.73	6.02%
1996-11-04	0	1.660	1.650	1.660	1.490	1.660	10,102,000	15,970,220	1.5809	341.1	339.1	341.1	306.2	341.1	49,161	324.85	16.90%
1996-11-01	0	1.420	1.420	1.430	1.370	1.430	3,604,000	5,040,960	1.3987	291.8	291.8	293.8	281.5	293.8	17,539	287.42	5.58%
1996-10-31	0	1.360	1.360	1.370	1.350	1.390	2,409,000	3,285,690	1.3639	276.4	276.4	278.4	274.3	282.5	11,854	277.18	0.74%
1996-10-30	0	1.350	1.350	1.360	1.340	1.380	2,521,085	3,417,951	1.3557	274.3	274.3	276.4	272.3	280.4	12,406	275.51	-2.88%
1996-10-29	0	1.390	1.380	1.390	1.370	1.430	7,083,000	9,907,890	1.3988	282.5	280.4	282.5	278.4	290.6	34,854	284.27	3.73%
1996-10-28	0	1.340	1.340	1.350	1.320	1.370	9,572,000	12,963,520	1.3543	272.3	272.3	274.3	268.3	278.4	47,102	275.22	4.69%
1996-10-25	0	1.280	1.270	1.290	1.230	1.330	8,948,000	11,525,740	1.2881	260.1	258.1	262.2	250.0	270.3	44,031	261.76	4.07%
1996-10-24	0	1.230	1.220	1.230	1.170	1.280	4,878,000	6,066,780	1.2437	250.0	247.9	250.0	237.8	260.1	24,004	252.75	5.13%
1996-10-23	0	1.170	1.170	1.180	1.170	1.230	1,964,000	2,339,180	1.1910	237.8	237.8	239.8	237.8	250.0	9,664	242.04	-2.50%
1996-10-22	0	1.200	1.190	1.200	1.150	1.210	2,958,048	3,519,095	1.1897	243.9	241.8	243.9	233.7	245.9	14,556	241.76	6.19%
1996-10-18	0	1.130	1.130	1.150	1.100	1.150	608,000	677,140	1.1137	229.6	229.6	233.7	223.5	233.7	2,992	226.33	2.73%
1996-10-17	0	1.100	1.100	1.120	1.100	1.130	160,000	179,000	1.1188	223.5	223.5	227.6	223.5	229.6	787	227.35	-1.79%
1996-10-16	0	1.120	1.110	1.150	1.100	1.120	446,000	493,560	1.1066	227.6	225.6	233.7	223.5	227.6	2,195	224.89	0.00%
1996-10-15	0	1.120	1.120	1.150	1.120	1.140	174,000	196,180	1.1275	227.6	227.6	233.7	227.6	231.7	856	229.12	-1.75%
1996-10-14	0	1.140	1.130	1.180	1.140	1.160	208,000	238,940	1.1488	231.7	229.6	239.8	231.7	235.7	1,024	233.45	1.79%
1996-10-11	0	1.120	1.120	1.160	1.120	1.150	548,000	619,540	1.1305	227.6	227.6	235.7	227.6	233.7	2,697	229.75	-1.75%
1996-10-10	0	1.140	1.140	1.150	1.140	1.160	280,000	321,680	1.1489	231.7	231.7	233.7	231.7	235.7	1,378	233.47	-0.87%
1996-10-09	0	1.150	1.140	1.170	1.130	1.160	498,000	571,920	1.1484	233.7	231.7	237.8	229.6	235.7	2,451	233.38	-0.86%
1996-10-08	0	1.160	1.150	1.160	1.130	1.190	1,040,000	1,200,080	1.1539	235.7	233.7	235.7	229.6	241.8	5,118	234.50	2.65%
1996-10-07	0	1.130	1.130	1.150	1.130	1.160	352,000	404,520	1.1492	229.6	229.6	233.7	229.6	235.7	1,732	233.54	0.00%
1996-10-04	0	1.130	1.120	1.130	1.110	1.130	540,000	605,340	1.1210	229.6	227.6	229.6	225.6	229.6	2,657	227.81	-0.88%
1996-10-03	0	1.140	1.130	1.160	1.120	1.160	214,000	244,920	1.1445	231.7	229.6	235.7	227.6	235.7	1,053	232.58	-0.87%
1996-10-02	0	1.150	1.150	1.160	1.150	1.180	192,000	222,060	1.1566	233.7	233.7	235.7	233.7	239.8	945	235.04	-2.54%
1996-10-01	0	1.180	1.180	1.200	1.160	1.180	490,000	576,060	1.1756	239.8	239.8	243.9	235.7	239.8	2,411	238.91	-0.84%
1996-09-30	0	1.190	1.180	1.190	1.180	1.200	1,060,000	1,264,000	1.1925	241.8	239.8	241.8	239.8	243.9	5,216	242.33	-0.83%
1996-09-27	0	1.200	1.190	1.200	1.180	1.200	273,000	324,520	1.1887	243.9	241.8	243.9	239.8	243.9	1,343	241.57	0.00%
1996-09-26	0	1.200	1.200	1.210	1.160	1.200	826,000	983,420	1.1906	243.9	243.9	245.9	235.7	243.9	4,065	241.95	0.00%
1996-09-25	0	1.200	1.200	1.210	1.200	1.240	504,001	615,161	1.2206	243.9	243.9	245.9	243.9	252.0	2,480	248.04	0.00%
1996-09-24	0	1.200	1.200	1.220	1.200	1.260	816,000	998,380	1.2235	243.9	243.9	247.9	243.9	256.1	4,015	248.64	-4.76%
1996-09-23	0	1.260	1.230	1.260	1.110	1.280	1,002,000	1,187,100	1.1847	256.1	250.0	256.1	225.6	260.1	4,931	240.76	14.55%
1996-09-20	0	1.100	1.100	1.120	1.100	1.100	142,000	156,200	1.1000	223.5	223.5	227.6	223.5	223.5	699	223.54	-0.90%
1996-09-19	0	1.110	1.100	1.110	1.100	1.110	131,000	144,130	1.1002	225.6	223.5	225.6	223.5	225.6	645	223.59	-0.89%
1996-09-18	0	1.120	1.120	1.130	1.100	1.120	356,000	394,300	1.1076	227.6	227.6	229.6	223.5	227.6	1,752	225.08	1.82%
1996-09-17	0	1.100	1.070	1.100	1.080	1.100	494,000	537,200	1.0874	223.5	217.4	223.5	219.5	223.5	2,431	220.99	1.85%
1996-09-16	0	1.080	1.080	1.090	1.050	1.090	586,000	628,620	1.0727	219.5	219.5	221.5	213.4	221.5	2,884	218.00	0.00%
1996-09-13	0	1.080	1.070	1.080	1.070	1.080	230,000	247,900	1.0778	219.5	217.4	219.5	217.4	219.5	1,132	219.04	-2.70%
1996-09-12	0	1.110	1.100	1.110	1.090	1.120	190,048	210,409	1.1071	225.6	223.5	225.6	221.5	227.6	935	224.99	-0.89%
1996-09-11	0	1.120	1.100	1.150	1.110	1.160	313,000	356,590	1.1393	227.6	223.5	233.7	225.6	235.7	1,540	231.52	-5.08%
1996-09-10	0	1.180	1.180	1.200	1.180	1.200	96,000	114,400	1.1917	239.8	239.8	243.9	239.8	243.9	472	242.17	0.00%
1996-09-09	0	1.180	1.170	1.240	1.180	1.190	80,000	94,700	1.1838	239.8	237.8	252.0	239.8	241.8	394	240.56	-2.48%
1996-09-06	0	1.210	1.210	1.220	1.200	1.230	176,000	214,400	1.2182	245.9	245.9	247.9	243.9	250.0	866	247.56	0.00%
1996-09-05	0	1.210	1.200	1.220	1.120	1.210	252,000	299,460	1.1883	245.9	243.9	247.9	227.6	245.9	1,240	241.49	3.42%
1996-09-04	0	1.170	1.140	1.170	1.140	1.170	179,000	205,620	1.1487	237.8	231.7	237.8	231.7	237.8	881	233.44	-0.85%
1996-09-03	0	1.180	1.160	1.200	1.160	1.180	78,000	91,080	1.1677	239.8	235.7	243.9	235.7	239.8	384	237.30	0.00%
1996-09-02	0	1.180	1.160	1.180	1.180	1.200	204,000	243,200	1.1922	239.8	235.7	239.8	239.8	243.9	1,004	242.27	-1.67%
1996-08-30	0	1.200	1.160	1.200	1.190	1.200	166,000	198,540	1.1960	243.9	235.7	243.9	241.8	243.9	817	243.06	-2.44%
1996-08-29	0	1.230	1.210	1.230	1.210	1.240	1,158,000	1,432,820	1.2373	250.0	245.9	250.0	245.9	252.0	5,698	251.45	-0.81%
1996-08-28	0	1.240	1.230	1.240	1.240	1.250	460,000	572,800	1.2452	252.0	250.0	252.0	252.0	254.0	2,264	253.05	-0.80%
1996-08-27	0	1.250	1.220	1.250	1.190	1.250	86,000	104,840	1.2191	254.0	247.9	254.0	241.8	254.0	423	247.74	1.63%
1996-08-23	0	1.230	1.230	1.240	1.230	1.250	274,000	338,560	1.2356	250.0	250.0	252.0	250.0	254.0	1,348	251.10	-1.60%
1996-08-22	0	1.250	1.240	1.250	1.230	1.260	455,000	567,580	1.2474	254.0	252.0	254.0	250.0	256.1	2,239	253.50	2.46%
1996-08-21	0	1.220	1.220	1.230	1.220	1.220	124,000	151,280	1.2200	247.9	247.9	250.0	247.9	247.9	610	247.93	0.00%
1996-08-20	0	1.220	1.220	1.230	1.220	1.230	80,000	97,800	1.2225	247.9	247.9	250.0	247.9	250.0	394	248.44	-0.81%
1996-08-19	0	1.230	1.220	1.240	1.230	1.240	156,000	192,640	1.2349	250.0	247.9	252.0	250.0	252.0	768	250.95	-2.38%
1996-08-16	0	1.260	1.230	1.260	1.230	1.260	281,000	346,230	1.2321	256.1	250.0	256.1	250.0	256.1	1,383	250.39	0.80%
1996-08-15	0	1.250	1.230	1.250	1.220	1.250	224,000	275,320	1.2291	254.0	250.0	254.0	247.9	254.0	1,102	249.78	2.46%
1996-08-14	0	1.220	1.220	1.230	1.220	1.230	230,000	282,080	1.2264	247.9	247.9	250.0	247.9	250.0	1,132	249.24	-0.81%
1996-08-13	0	1.230	1.220	1.230	1.210	1.250	275,000	336,730	1.2245	250.0	247.9	250.0	245.9	254.0	1,353	248.84	-1.60%
1996-08-12	0	1.250	1.250	1.270	1.250	1.270	38,000	47,900	1.2605	254.0	254.0	258.1	254.0	258.1	187	256.16	-2.34%
1996-08-09	0	1.280	1.250	1.290	1.280	1.280	300,000	384,000	1.2800	260.1	254.0	262.2	260.1	260.1	1,476	260.12	0.00%
1996-08-08	0	1.280	1.280	1.300	1.250	1.260	60,000	75,500	1.2583	260.1	260.1	264.2	254.0	256.1	295	255.72	1.59%
1996-08-07	0	1.260	1.260	1.300	1.240	1.270	144,000	182,360	1.2664	256.1	256.1	264.2	252.0	258.1	709	257.36	-2.33%
1996-08-06	0	1.290	1.280	1.290	1.270	1.290	124,000	158,560	1.2787	262.2	260.1	262.2	258.1	262.2	610	259.86	0.00%
1996-08-05	0	1.290	-	1.310	1.290	1.290	32,000	41,280	1.2900	262.2	-	266.2	262.2	262.2	157	262.15	-0.77%
1996-08-02	0	1.300	1.280	1.300	1.300	1.300	50,000	65,000	1.3000	264.2	260.1	264.2	264.2	264.2	246	264.19	2.36%
1996-08-01	0	1.270	1.270	1.300	1.250	1.250	10,000	12,500	1.2500	258.1	258.1	264.2	254.0	254.0	49	254.03	-1.55%
1996-07-31	0	1.290	1.290	1.300	1.250	1.270	84,000	105,740	1.2588	262.2	262.2	264.2	254.0	258.1	413	255.82	2.38%
1996-07-30	0	1.260	1.260	1.300	1.260	1.290	50,000	63,240	1.2648	256.1	256.1	264.2	256.1	262.2	246	257.03	-3.08%
1996-07-29	0	1.300	1.260	1.300	1.300	1.300	10,000	13,000	1.3000	264.2	256.1	264.2	264.2	264.2	49	264.19	0.00%
1996-07-26	0	1.300	1.300	1.320	1.300	1.340	204,000	268,720	1.3173	264.2	264.2	268.3	264.2	272.3	1,004	267.69	0.78%
1996-07-25	0	1.290	1.290	1.300	1.280	1.320	428,000	556,640	1.3006	262.2	262.2	264.2	260.1	268.3	2,106	264.30	0.78%
1996-07-24	0	1.280	1.270	1.300	1.280	1.320	418,000	544,920	1.3036	260.1	258.1	264.2	260.1	268.3	2,057	264.93	-3.76%
1996-07-23	0	1.330	1.320	1.350	1.320	1.340	161,000	214,260	1.3308	270.3	268.3	274.3	268.3	272.3	792	270.45	0.00%
1996-07-22	0	1.330	1.320	1.350	1.320	1.330	118,000	156,440	1.3258	270.3	268.3	274.3	268.3	270.3	581	269.42	-0.75%
1996-07-19	0	1.340	1.340	1.350	1.340	1.350	416,000	561,440	1.3496	272.3	272.3	274.3	272.3	274.3	2,047	274.27	-2.19%
1996-07-18	0	1.370	1.360	1.380	1.310	1.380	280,000	380,060	1.3574	278.4	276.4	280.4	266.2	280.4	1,378	275.84	0.74%
1996-07-17	0	1.360	1.330	1.370	1.340	1.360	722,000	971,400	1.3454	276.4	270.3	278.4	272.3	276.4	3,553	273.42	0.00%
1996-07-16	0	1.360	1.350	1.370	1.340	1.400	197,000	266,990	1.3553	276.4	274.3	278.4	272.3	284.5	969	275.42	-1.45%
1996-07-15	0	1.380	1.340	1.380	1.340	1.380	580,000	781,720	1.3478	280.4	272.3	280.4	272.3	280.4	2,854	273.90	0.00%
1996-07-12	0	1.380	1.350	1.380	1.360	1.420	1,341,362	1,873,899	1.3970	280.4	274.3	280.4	276.4	288.6	6,601	283.90	-2.13%
1996-07-11	0	1.410	1.400	1.420	1.340	1.420	5,216,000	7,175,060	1.3756	286.5	284.5	288.6	272.3	288.6	25,667	279.55	5.22%
1996-07-10	0	1.340	1.340	1.350	1.280	1.350	460,000	612,640	1.3318	272.3	272.3	274.3	260.1	274.3	2,264	270.65	4.69%
1996-07-09	0	1.280	1.280	1.310	1.250	1.280	356,000	450,120	1.2644	260.1	260.1	266.2	254.0	260.1	1,752	256.95	0.79%
1996-07-08	0	1.270	1.260	1.300	1.260	1.280	96,000	122,260	1.2735	258.1	256.1	264.2	256.1	260.1	472	258.81	-2.31%
1996-07-05	0	1.300	1.290	1.310	1.300	1.300	70,000	91,000	1.3000	264.2	262.2	266.2	264.2	264.2	344	264.19	-0.76%
1996-07-04	0	1.310	1.300	1.320	1.300	1.310	80,000	104,900	1.3113	266.2	264.2	268.3	264.2	266.2	394	266.47	0.77%
1996-07-03	0	1.300	1.300	1.320	1.290	1.310	263,000	341,600	1.2989	264.2	264.2	268.3	262.2	266.2	1,294	263.95	-1.52%
1996-07-02	0	1.320	1.310	1.320	1.320	1.320	50,000	66,000	1.3200	268.3	266.2	268.3	268.3	268.3	246	268.25	0.00%
1996-07-01	0	1.320	1.320	1.330	1.300	1.310	233,000	304,440	1.3066	268.3	268.3	270.3	264.2	266.2	1,147	265.53	-2.22%
1996-06-28	0	1.350	1.320	1.350	1.320	1.350	199,000	264,010	1.3267	274.3	268.3	274.3	268.3	274.3	979	269.61	0.75%
1996-06-27	0	1.340	1.340	1.360	1.330	1.340	230,000	306,900	1.3343	272.3	272.3	276.4	270.3	272.3	1,132	271.17	0.75%
1996-06-26	0	1.330	1.330	1.340	1.310	1.330	340,000	447,100	1.3150	270.3	270.3	272.3	266.2	270.3	1,673	267.23	0.00%
1996-06-25	0	1.330	1.320	1.360	1.310	1.330	98,000	129,780	1.3243	270.3	268.3	276.4	266.2	270.3	482	269.12	0.00%
1996-06-24	0	1.330	1.330	1.340	1.330	1.330	126,000	167,580	1.3300	270.3	270.3	272.3	270.3	270.3	620	270.28	-0.75%
1996-06-21	0	1.340	1.340	1.360	1.340	1.350	281,000	377,480	1.3433	272.3	272.3	276.4	272.3	274.3	1,383	272.99	-2.90%
1996-06-19	0	1.380	1.360	1.380	1.360	1.380	28,000	38,320	1.3686	280.4	276.4	280.4	276.4	280.4	138	278.12	2.99%
1996-06-18	0	1.340	1.340	1.370	1.330	1.330	156,000	207,480	1.3300	272.3	272.3	278.4	270.3	270.3	768	270.28	0.75%
1996-06-14	0	1.350	1.350	1.360	1.350	1.360	288,000	390,900	1.3573	270.3	270.3	272.3	270.3	272.3	1,438	271.74	0.00%
1996-06-13	0	1.350	1.350	1.360	1.350	1.360	123,000	166,390	1.3528	270.3	270.3	272.3	270.3	272.3	614	270.84	-1.46%
1996-06-12	0	1.370	1.350	1.370	1.340	1.370	274,000	370,500	1.3522	274.3	270.3	274.3	268.3	274.3	1,369	270.72	1.48%
1996-06-11	0	1.350	1.370	1.380	1.340	1.380	625,000	851,770	1.3628	270.3	274.3	276.3	268.3	276.3	3,122	272.85	-1.46%
1996-06-10	0	1.370	1.360	1.380	1.350	1.400	473,000	651,920	1.3783	274.3	272.3	276.3	270.3	280.3	2,363	275.94	2.24%
1996-06-07	0	1.340	1.340	1.360	1.310	1.340	135,000	179,470	1.3294	268.3	268.3	272.3	262.3	268.3	674	266.16	0.75%
1996-06-06	0	1.330	1.320	1.330	1.320	1.340	350,000	465,560	1.3302	266.3	264.3	266.3	264.3	268.3	1,748	266.31	-0.75%
1996-06-05	0	1.340	1.340	1.360	1.300	1.400	140,000	189,120	1.3509	268.3	268.3	272.3	260.3	280.3	699	270.45	3.08%
1996-06-04	0	1.300	1.290	1.320	1.300	1.340	276,000	365,660	1.3249	260.3	258.3	264.3	260.3	268.3	1,379	265.25	-2.99%
1996-06-03	0	1.340	1.340	1.350	1.340	1.370	379,727	514,565	1.3551	268.3	268.3	270.3	268.3	274.3	1,897	271.30	-2.90%
1996-05-31	0	1.380	1.380	1.390	1.380	1.390	60,000	83,000	1.3833	276.3	276.3	278.3	276.3	278.3	300	276.96	-0.72%
1996-05-30	0	1.390	1.380	1.400	1.370	1.410	420,000	584,760	1.3923	278.3	276.3	280.3	274.3	282.3	2,098	278.75	1.46%
1996-05-29	0	1.370	1.370	1.390	1.360	1.380	94,000	128,660	1.3687	274.3	274.3	278.3	272.3	276.3	470	274.03	-0.72%
1996-05-28	0	1.380	1.350	1.380	1.350	1.380	386,000	524,800	1.3596	276.3	270.3	276.3	270.3	276.3	1,928	272.20	0.00%
1996-05-27	0	1.380	1.380	1.390	1.370	1.380	236,000	324,180	1.3736	276.3	276.3	278.3	274.3	276.3	1,179	275.02	0.73%
1996-05-24	0	1.370	1.370	1.380	1.370	1.370	140,000	191,800	1.3700	274.3	274.3	276.3	274.3	274.3	699	274.29	-0.72%
1996-05-23	0	1.380	1.380	1.420	1.370	1.380	170,000	234,140	1.3773	276.3	276.3	284.3	274.3	276.3	849	275.75	0.00%
1996-05-22	0	1.380	1.380	1.390	1.380	1.380	50,000	69,000	1.3800	276.3	276.3	278.3	276.3	276.3	250	276.29	0.00%
1996-05-21	0	1.380	1.380	1.390	1.380	1.400	428,484	594,519	1.3875	276.3	276.3	278.3	276.3	280.3	2,140	277.79	-1.43%
1996-05-20	0	1.400	1.380	1.400	1.360	1.400	296,000	412,120	1.3923	280.3	276.3	280.3	272.3	280.3	1,478	278.75	2.94%
1996-05-17	0	1.360	1.360	1.400	1.360	1.380	271,000	372,540	1.3747	272.3	272.3	280.3	272.3	276.3	1,354	275.23	-1.45%
1996-05-16	0	1.380	1.380	1.410	1.340	1.410	694,000	959,920	1.3832	276.3	276.3	282.3	268.3	282.3	3,466	276.92	1.47%
1996-05-15	0	1.360	1.360	1.390	1.350	1.410	534,000	743,460	1.3922	272.3	272.3	278.3	270.3	282.3	2,667	278.74	-4.90%
1996-05-14	0	1.430	1.430	1.450	1.430	1.470	562,000	817,260	1.4542	286.3	286.3	290.3	286.3	294.3	2,807	291.14	-0.69%
1996-05-13	0	1.440	1.440	1.460	1.440	1.460	1,696,000	2,460,740	1.4509	288.3	288.3	292.3	288.3	292.3	8,471	290.49	0.00%
1996-05-10	0	1.440	1.430	1.440	1.380	1.440	1,196,000	1,687,240	1.4107	288.3	286.3	288.3	276.3	288.3	5,974	282.44	5.11%
1996-05-09	0	1.370	1.370	1.380	1.350	1.400	812,000	1,117,140	1.3758	274.3	274.3	276.3	270.3	280.3	4,056	275.45	2.24%
1996-05-08	0	1.340	1.330	1.340	1.330	1.340	618,000	827,020	1.3382	268.3	266.3	268.3	266.3	268.3	3,087	267.92	0.75%
1996-05-07	0	1.330	1.320	1.330	1.320	1.340	786,000	1,044,900	1.3294	266.3	264.3	266.3	264.3	268.3	3,926	266.16	3.10%
1996-05-06	0	1.290	1.290	1.320	1.240	1.330	1,500,000	1,943,320	1.2955	258.3	258.3	264.3	248.3	266.3	7,492	259.38	4.03%
1996-05-03	0	1.240	1.240	1.250	1.240	1.280	2,209,000	2,828,620	1.2805	248.3	248.3	250.3	248.3	256.3	11,033	256.37	-3.88%
1996-05-02	0	1.290	1.290	1.300	1.280	1.300	199,000	255,420	1.2835	258.3	258.3	260.3	256.3	260.3	994	256.97	0.00%
1996-05-01	0	1.290	1.280	1.290	1.270	1.300	816,000	1,053,920	1.2916	258.3	256.3	258.3	254.3	260.3	4,076	258.58	0.00%
1996-04-30	0	1.290	1.300	1.310	1.290	1.340	1,498,000	1,962,470	1.3101	258.3	260.3	262.3	258.3	268.3	7,482	262.29	-4.44%
1996-04-29	0	1.350	1.330	1.350	1.320	1.350	465,234	617,192	1.3266	270.3	266.3	270.3	264.3	270.3	2,324	265.60	1.50%
1996-04-26	0	1.330	1.320	1.330	1.310	1.330	169,000	222,490	1.3165	266.3	264.3	266.3	262.3	266.3	844	263.58	1.53%
1996-04-25	0	1.310	1.310	1.320	1.290	1.310	484,000	632,340	1.3065	262.3	262.3	264.3	258.3	262.3	2,417	261.57	0.77%
1996-04-24	0	1.300	1.300	1.310	1.290	1.300	40,000	51,900	1.2975	260.3	260.3	262.3	258.3	260.3	200	259.77	0.00%
1996-04-23	0	1.300	1.300	1.320	1.300	1.340	100,000	130,700	1.3070	260.3	260.3	264.3	260.3	268.3	499	261.67	-3.70%
1996-04-22	0	1.350	1.320	1.350	1.320	1.360	165,000	222,240	1.3469	270.3	264.3	270.3	264.3	272.3	824	269.66	3.85%
1996-04-19	0	1.300	1.300	1.320	1.300	1.300	70,000	91,000	1.3000	260.3	260.3	264.3	260.3	260.3	350	260.27	0.78%
1996-04-18	0	1.290	1.290	1.310	1.290	1.290	38,000	49,020	1.2900	258.3	258.3	262.3	258.3	258.3	190	258.27	-0.77%
1996-04-17	0	1.300	1.290	-	1.280	1.300	1,019,913	1,319,094	1.2933	260.3	258.3	-	256.3	260.3	5,094	258.94	0.78%
1996-04-16	0	1.290	1.290	1.300	1.290	1.300	220,000	284,000	1.2909	258.3	258.3	260.3	258.3	260.3	1,099	258.45	0.00%
1996-04-15	0	1.290	1.290	1.320	1.290	1.320	394,000	515,580	1.3086	258.3	258.3	264.3	258.3	264.3	1,968	261.99	-2.27%
1996-04-12	0	1.320	1.320	1.340	1.300	1.320	56,000	73,720	1.3164	264.3	264.3	268.3	260.3	264.3	280	263.56	0.76%
1996-04-11	0	1.310	1.310	1.320	1.310	1.340	396,000	522,120	1.3185	262.3	262.3	264.3	262.3	268.3	1,978	263.97	-2.24%
1996-04-10	0	1.340	1.330	1.350	1.300	1.340	578,000	769,100	1.3306	268.3	266.3	270.3	260.3	268.3	2,887	266.40	-1.47%
1996-04-09	0	1.360	1.330	1.340	1.320	1.360	710,000	938,560	1.3219	272.3	266.3	268.3	264.3	272.3	3,546	264.66	1.49%
1996-04-03	0	1.340	1.340	1.350	1.300	1.390	1,687,000	2,267,970	1.3444	268.3	268.3	270.3	260.3	278.3	8,426	269.16	-3.60%
1996-04-02	0	1.390	1.380	1.390	1.330	1.400	3,816,000	5,251,980	1.3763	278.3	276.3	278.3	266.3	280.3	19,060	275.55	5.30%
1996-04-01	0	1.320	1.320	1.330	1.230	1.360	3,000,000	3,929,300	1.3098	264.3	264.3	266.3	246.3	272.3	14,984	262.23	8.20%
1996-03-29	0	1.220	1.210	1.250	1.210	1.220	258,000	313,280	1.2143	244.3	242.3	250.3	242.3	244.3	1,289	243.11	0.83%
1996-03-28	0	1.210	1.210	1.220	1.200	1.210	803,000	968,120	1.2056	242.3	242.3	244.3	240.3	242.3	4,011	241.38	1.68%
1996-03-27	0	1.190	1.190	1.210	1.190	1.220	1,662,491	2,002,360	1.2044	238.2	238.2	242.3	238.2	244.3	8,304	241.14	-0.83%
1996-03-26	0	1.200	1.180	1.240	1.200	1.280	454,800	553,832	1.2177	240.3	236.2	248.3	240.3	256.3	2,272	243.80	-6.25%
1996-03-25	0	1.280	1.270	1.300	1.210	1.280	268,000	330,660	1.2338	256.3	254.3	260.3	242.3	256.3	1,339	247.02	3.23%
1996-03-22	0	1.240	1.200	1.240	1.240	1.260	510,000	636,900	1.2488	248.3	240.3	248.3	248.3	252.3	2,547	250.03	-1.59%
1996-03-21	0	1.260	1.250	1.300	1.240	1.260	78,000	96,920	1.2426	252.3	250.3	260.3	248.3	252.3	390	248.77	1.61%
1996-03-20	0	1.240	1.230	1.240	1.240	1.250	550,000	683,800	1.2433	248.3	246.3	248.3	248.3	250.3	2,747	248.92	0.00%
1996-03-19	0	1.240	1.230	1.260	1.240	1.270	636,000	794,140	1.2486	248.3	246.3	252.3	248.3	254.3	3,177	249.99	-1.59%
1996-03-18	0	1.260	1.220	1.340	1.260	1.310	334,000	425,840	1.2750	252.3	244.3	268.3	252.3	262.3	1,668	255.26	-0.79%
1996-03-15	0	1.270	1.270	1.330	1.250	1.340	502,000	659,140	1.3130	254.3	254.3	266.3	250.3	268.3	2,507	262.88	3.25%
1996-03-14	0	1.230	1.230	1.250	1.160	1.220	270,000	318,800	1.1807	246.3	246.3	250.3	232.2	244.3	1,349	236.40	2.50%
1996-03-13	0	1.200	1.200	-	1.180	1.200	110,000	131,200	1.1927	240.3	240.3	-	236.2	240.3	549	238.80	-1.64%
1996-03-12	0	1.220	1.220	1.270	1.220	1.260	1,214,000	1,500,360	1.2359	244.3	244.3	254.3	244.3	252.3	6,064	247.44	1.67%
1996-03-11	0	1.200	1.170	1.200	1.140	1.260	864,000	1,018,140	1.1784	240.3	234.2	240.3	228.2	252.3	4,315	235.93	-7.69%
1996-03-08	0	1.300	1.300	1.340	1.300	1.330	702,000	920,400	1.3111	260.3	260.3	268.3	260.3	266.3	3,506	262.50	0.00%
1996-03-07	0	1.300	1.300	1.320	1.300	1.340	668,000	875,300	1.3103	260.3	260.3	264.3	260.3	268.3	3,337	262.34	-5.11%
1996-03-06	0	1.370	1.350	1.370	1.370	1.390	512,000	706,780	1.3804	274.3	270.3	274.3	274.3	278.3	2,557	276.38	-1.44%
1996-03-05	0	1.390	1.380	1.390	1.380	1.390	733,000	1,015,240	1.3850	278.3	276.3	278.3	276.3	278.3	3,661	277.30	0.00%
1996-03-04	0	1.390	1.370	1.400	1.370	1.400	958,060	1,324,019	1.3820	278.3	274.3	280.3	274.3	280.3	4,785	276.69	1.46%
1996-03-01	0	1.370	1.360	1.370	1.330	1.420	2,293,869	3,150,000	1.3732	274.3	272.3	274.3	266.3	284.3	11,457	274.93	0.74%
1996-02-29	0	1.360	1.320	1.360	1.260	1.360	1,044,000	1,342,540	1.2860	272.3	264.3	272.3	252.3	272.3	5,215	257.46	8.80%
1996-02-28	0	1.250	1.250	1.270	1.240	1.260	562,000	702,000	1.2491	250.3	250.3	254.3	248.3	252.3	2,807	250.08	0.81%
1996-02-27	0	1.240	1.230	1.250	1.220	1.240	342,000	422,840	1.2364	248.3	246.3	250.3	244.3	248.3	1,708	247.53	1.64%
1996-02-26	0	1.220	1.220	1.240	1.220	1.220	156,000	190,320	1.2200	244.3	244.3	248.3	244.3	244.3	779	244.26	-1.61%
1996-02-23	0	1.240	1.230	1.240	1.230	1.240	354,000	437,420	1.2356	248.3	246.3	248.3	246.3	248.3	1,768	247.39	0.00%
1996-02-22	0	1.240	1.230	1.240	1.230	1.240	788,000	976,620	1.2394	248.3	246.3	248.3	246.3	248.3	3,936	248.13	0.00%
1996-02-16	0	1.240	1.230	1.240	1.240	1.250	96,000	119,440	1.2442	248.3	246.3	248.3	248.3	250.3	479	249.09	0.81%
1996-02-15	0	1.230	1.230	1.240	1.230	1.230	130,640	160,636	1.2296	246.3	246.3	248.3	246.3	246.3	653	246.18	-0.81%
1996-02-14	0	1.240	1.230	1.240	1.220	1.240	150,000	184,460	1.2297	248.3	246.3	248.3	244.3	248.3	749	246.20	0.81%
1996-02-13	0	1.230	1.200	1.240	1.200	1.250	290,000	358,260	1.2354	246.3	240.3	248.3	240.3	250.3	1,448	247.33	3.36%
1996-02-12	0	1.190	1.190	1.220	1.180	1.200	880,000	1,049,300	1.1924	238.2	238.2	244.3	236.2	240.3	4,395	238.73	-0.83%
1996-02-09	0	1.200	1.190	1.200	1.180	1.200	508,000	603,620	1.1882	240.3	238.2	240.3	236.2	240.3	2,537	237.89	-1.64%
1996-02-08	0	1.220	1.210	1.220	1.220	1.230	50,000	61,200	1.2240	244.3	242.3	244.3	244.3	246.3	250	245.06	-1.61%
1996-02-07	0	1.240	1.230	1.240	1.210	1.250	509,000	630,700	1.2391	248.3	246.3	248.3	242.3	250.3	2,542	248.08	-3.12%
1996-02-06	0	1.280	1.260	1.280	1.230	1.290	1,302,000	1,641,940	1.2611	256.3	252.3	256.3	246.3	258.3	6,503	252.48	-0.78%
1996-02-05	0	1.290	1.290	1.300	1.160	1.330	1,158,000	1,476,740	1.2753	258.3	258.3	260.3	232.2	266.3	5,784	255.32	9.32%
1996-02-02	0	1.180	1.170	1.190	1.070	1.190	1,348,000	1,551,220	1.1508	236.2	234.2	238.2	214.2	238.2	6,733	230.39	8.26%
1996-02-01	0	1.090	1.070	1.110	1.040	1.090	918,000	988,680	1.0770	218.2	214.2	222.2	208.2	218.2	4,585	215.62	3.81%
1996-01-31	0	1.050	1.050	1.070	1.050	1.080	838,000	893,740	1.0665	210.2	210.2	214.2	210.2	216.2	4,186	213.53	-0.94%
1996-01-30	0	1.060	1.040	1.060	1.060	1.060	50,000	53,000	1.0600	212.2	208.2	212.2	212.2	212.2	250	212.22	1.92%
1996-01-29	0	1.040	1.040	1.050	1.010	1.040	222,000	227,320	1.0240	208.2	208.2	210.2	202.2	208.2	1,109	205.01	1.96%
1996-01-26	0	1.020	1.010	1.050	1.020	1.020	70,000	71,400	1.0200	204.2	202.2	210.2	204.2	204.2	350	204.21	2.00%
1996-01-25	0	1.000	1.000	1.010	1.000	1.020	206,969	209,621	1.0128	200.2	200.2	202.2	200.2	204.2	1,034	202.77	0.00%
1996-01-24	0	1.000	0.970	1.030	0.970	1.020	220,000	218,000	0.9909	200.2	194.2	206.2	194.2	204.2	1,099	198.39	-1.96%
1996-01-23	0	1.020	1.010	1.030	1.020	1.050	480,000	496,740	1.0349	204.2	202.2	206.2	204.2	210.2	2,397	207.19	-2.86%
1996-01-22	0	1.050	1.040	1.060	1.040	1.050	144,000	149,860	1.0407	210.2	208.2	212.2	208.2	210.2	719	208.36	0.00%
1996-01-19	0	1.050	1.050	1.060	1.050	1.070	666,036	708,056	1.0631	210.2	210.2	212.2	210.2	214.2	3,327	212.84	-0.94%
1996-01-18	0	1.060	1.060	1.070	1.060	1.070	98,000	104,680	1.0682	212.2	212.2	214.2	212.2	214.2	489	213.86	-0.93%
1996-01-17	0	1.070	1.060	1.070	1.060	1.080	372,000	399,220	1.0732	214.2	212.2	214.2	212.2	216.2	1,858	214.86	-0.93%
1996-01-16	0	1.080	1.080	1.090	1.060	1.080	655,000	703,000	1.0733	216.2	216.2	218.2	212.2	216.2	3,272	214.88	0.93%
1996-01-15	0	1.070	1.060	1.080	1.050	1.080	400,000	428,200	1.0705	214.2	212.2	216.2	210.2	216.2	1,998	214.32	1.90%
1996-01-12	0	1.050	1.040	1.090	1.040	1.050	1,500,000	1,566,300	1.0442	210.2	208.2	218.2	208.2	210.2	7,492	209.06	1.94%
1996-01-11	0	1.030	1.030	1.040	1.020	1.040	448,000	460,540	1.0280	206.2	206.2	208.2	204.2	208.2	2,238	205.81	0.00%
1996-01-10	0	1.030	1.030	1.040	1.030	1.030	130,000	133,360	1.0258	206.2	206.2	208.2	206.2	206.2	649	205.38	0.00%
1996-01-09	0	1.030	1.030	1.040	1.030	1.040	612,000	630,500	1.0302	206.2	206.2	208.2	206.2	208.2	3,057	206.26	0.00%
1996-01-08	0	1.030	1.020	1.040	1.030	1.090	1,306,000	1,376,460	1.0540	206.2	204.2	208.2	206.2	218.2	6,523	211.01	-0.96%
1996-01-05	0	1.040	1.030	1.040	1.030	1.080	1,354,000	1,414,820	1.0449	208.2	206.2	208.2	206.2	216.2	6,763	209.20	-2.80%
1996-01-04	0	1.070	1.060	1.070	1.040	1.070	1,972,000	2,082,140	1.0559	214.2	212.2	214.2	208.2	214.2	9,850	211.39	2.88%
1996-01-03	0	1.040	1.020	1.040	0.960	1.040	1,328,000	1,327,840	0.9999	208.2	204.2	208.2	192.2	208.2	6,633	200.19	7.22%
1996-01-02	0	0.970	0.960	0.980	0.890	0.970	1,674,365	1,579,765	0.9435	194.2	192.2	196.2	178.2	194.2	8,363	188.90	8.99%
1995-12-29	0	0.890	0.890	0.910	0.870	0.900	1,182,000	1,049,360	0.8878	178.2	178.2	182.2	174.2	180.2	5,904	177.74	2.30%
1995-12-28	0	0.870	0.870	0.890	0.860	0.870	176,000	151,860	0.8628	174.2	174.2	178.2	172.2	174.2	879	172.75	1.16%
1995-12-27	0	0.860	0.860	0.880	0.860	0.880	519,000	449,020	0.8652	172.2	172.2	176.2	172.2	176.2	2,592	173.21	1.18%
1995-12-22	0	0.850	0.890	0.920	0.850	0.890	250,000	220,000	0.8800	170.2	178.2	184.2	170.2	178.2	1,249	176.18	-3.41%
1995-12-21	0	0.880	0.850	0.880	0.850	0.880	223,000	190,020	0.8521	176.2	170.2	176.2	170.2	176.2	1,114	170.60	3.53%
1995-12-20	0	0.850	0.850	0.870	0.850	0.860	878,000	747,000	0.8508	170.2	170.2	174.2	170.2	172.2	4,385	170.34	-2.30%
1995-12-19	0	0.870	0.860	0.880	0.870	0.890	668,000	586,800	0.8784	174.2	172.2	176.2	174.2	178.2	3,337	175.87	0.00%
1995-12-18	0	0.870	0.860	0.880	0.850	0.880	506,000	436,160	0.8620	174.2	172.2	176.2	170.2	176.2	2,527	172.58	4.82%
1995-12-15	0	0.830	0.830	0.860	0.820	0.830	218,000	180,060	0.8260	166.2	166.2	172.2	164.2	166.2	1,089	165.37	1.22%
1995-12-14	0	0.820	0.800	0.860	0.810	0.820	300,000	245,700	0.8190	164.2	160.2	172.2	162.2	164.2	1,498	163.97	0.00%
1995-12-13	0	0.820	0.820	-	0.800	0.820	160,000	130,200	0.8138	164.2	164.2	-	160.2	164.2	799	162.92	0.00%
1995-12-12	0	0.820	0.820	0.840	0.800	0.850	171,985	140,828	0.8188	164.2	164.2	168.2	160.2	170.2	859	163.94	-3.53%
1995-12-11	0	0.850	0.830	0.850	0.850	0.850	50,000	42,500	0.8500	170.2	166.2	170.2	170.2	170.2	250	170.18	0.00%
1995-12-08	0	0.850	0.850	0.860	0.840	0.850	436,000	367,740	0.8434	170.2	170.2	172.2	168.2	170.2	2,178	168.86	1.19%
1995-12-07	0	0.840	0.840	0.860	0.840	0.860	882,000	744,380	0.8440	168.2	168.2	172.2	168.2	172.2	4,405	168.97	-2.33%
1995-12-06	0	0.860	0.860	0.870	0.850	0.860	196,000	167,560	0.8549	172.2	172.2	174.2	170.2	172.2	979	171.16	1.18%
1995-12-05	0	0.850	0.850	0.890	0.840	0.860	1,422,000	1,211,500	0.8520	170.2	170.2	178.2	168.2	172.2	7,103	170.57	0.00%
1995-12-04	0	0.850	0.860	0.870	0.850	0.860	1,150,000	986,300	0.8577	170.2	172.2	174.2	170.2	172.2	5,744	171.71	-1.16%
1995-12-01	0	0.860	0.850	0.860	0.860	0.880	1,500,000	1,301,500	0.8677	172.2	170.2	172.2	172.2	176.2	7,492	173.72	0.00%
1995-11-30	0	0.860	0.840	0.860	0.840	0.860	76,000	64,840	0.8532	172.2	168.2	172.2	168.2	172.2	380	170.81	2.38%
1995-11-29	0	0.840	0.840	0.880	0.840	0.860	1,092,000	927,780	0.8496	168.2	168.2	176.2	168.2	172.2	5,454	170.10	-1.18%
1995-11-28	0	0.850	0.840	0.850	0.850	0.850	960,000	816,000	0.8500	170.2	168.2	170.2	170.2	170.2	4,795	170.18	0.00%
1995-11-27	0	0.850	0.850	0.860	0.850	0.860	330,000	280,800	0.8509	170.2	170.2	172.2	170.2	172.2	1,648	170.36	0.00%
1995-11-24	0	0.850	0.850	0.860	0.850	0.870	970,000	829,500	0.8552	170.2	170.2	172.2	170.2	174.2	4,845	171.21	0.00%
1995-11-23	0	0.850	0.840	0.860	0.820	0.850	78,000	65,160	0.8354	170.2	168.2	172.2	164.2	170.2	390	167.25	4.94%
1995-11-22	0	0.810	0.810	0.840	0.790	0.830	470,000	380,460	0.8095	162.2	162.2	168.2	158.2	166.2	2,348	162.07	-1.22%
1995-11-21	0	0.820	0.820	0.840	0.820	0.830	456,000	377,620	0.8281	164.2	164.2	168.2	164.2	166.2	2,278	165.80	0.00%
1995-11-20	0	0.820	0.780	0.820	0.800	0.830	838,000	683,260	0.8153	164.2	156.2	164.2	160.2	166.2	4,186	163.24	2.50%
1995-11-17	0	0.800	0.790	0.800	0.800	0.860	538,000	436,700	0.8117	160.2	158.2	160.2	160.2	172.2	2,687	162.51	-6.98%
1995-11-16	0	0.860	0.810	0.860	0.860	0.860	232,000	199,520	0.8600	172.2	162.2	172.2	172.2	172.2	1,159	172.18	0.00%
1995-11-15	0	0.860	0.850	0.880	0.850	0.870	358,000	306,500	0.8561	172.2	170.2	176.2	170.2	174.2	1,788	171.41	1.18%
1995-11-14	0	0.850	0.840	0.880	0.850	0.880	386,000	332,600	0.8617	170.2	168.2	176.2	170.2	176.2	1,928	172.51	-3.41%
1995-11-13	0	0.880	0.860	0.880	0.880	0.880	110,000	96,800	0.8800	176.2	172.2	176.2	176.2	176.2	549	176.18	2.33%
1995-11-10	0	0.860	0.860	0.880	0.860	0.860	120,000	103,200	0.8600	172.2	172.2	176.2	172.2	172.2	599	172.18	-1.15%
1995-11-09	0	0.870	0.860	0.890	0.870	0.880	640,000	557,980	0.8718	174.2	172.2	178.2	174.2	176.2	3,197	174.55	-1.14%
1995-11-08	0	0.880	0.870	0.880	-	-	0	0	-	176.2	174.2	176.2	-	-	0	-	0.00%
1995-11-07	0	0.880	0.840	0.890	0.870	0.880	200,000	175,500	0.8775	176.2	168.2	178.2	174.2	176.2	999	175.68	0.00%
1995-11-06	0	0.880	0.840	0.890	0.880	0.890	430,000	378,800	0.8809	176.2	168.2	178.2	176.2	178.2	2,148	176.37	0.00%
1995-11-03	0	0.880	0.870	0.890	0.860	0.880	430,000	376,600	0.8758	176.2	174.2	178.2	172.2	176.2	2,148	175.35	2.33%
1995-11-02	0	0.890	0.890	0.910	0.890	0.900	476,000	424,240	0.8913	172.2	172.2	176.0	172.2	174.1	2,460	172.42	-2.20%
1995-10-31	0	0.910	0.880	0.920	0.900	0.910	200,000	181,100	0.9055	176.0	170.2	178.0	174.1	176.0	1,034	175.18	0.00%
1995-10-30	0	0.910	0.820	0.910	0.900	0.920	368,000	334,480	0.9089	176.0	158.6	176.0	174.1	178.0	1,902	175.84	1.11%
1995-10-27	0	0.900	0.890	0.910	0.900	0.910	453,000	410,860	0.9070	174.1	172.2	176.0	174.1	176.0	2,342	175.46	-1.10%
1995-10-26	0	0.910	0.910	0.920	0.900	0.940	700,000	640,580	0.9151	176.0	176.0	178.0	174.1	181.9	3,618	177.04	-3.19%
1995-10-25	0	0.940	0.930	0.940	0.940	0.940	518,000	486,920	0.9400	181.9	179.9	181.9	181.9	181.9	2,678	181.85	-1.05%
1995-10-24	0	0.950	0.950	0.970	0.950	0.950	402,000	381,900	0.9500	183.8	183.8	187.7	183.8	183.8	2,078	183.79	-2.06%
1995-10-23	0	0.970	0.970	0.980	0.960	0.970	100,000	96,800	0.9680	187.7	187.7	189.6	185.7	187.7	517	187.27	0.00%
1995-10-20	0	0.970	0.970	0.980	0.970	0.980	240,000	233,200	0.9717	187.7	187.7	189.6	187.7	189.6	1,241	187.98	0.00%
1995-10-19	0	0.970	0.970	0.980	0.970	0.970	144,000	139,680	0.9700	187.7	187.7	189.6	187.7	187.7	744	187.66	0.00%
1995-10-18	0	0.970	0.970	0.980	0.970	0.980	456,000	445,280	0.9765	187.7	187.7	189.6	187.7	189.6	2,357	188.91	-1.02%
1995-10-17	0	0.980	0.970	0.980	0.970	0.980	400,000	391,000	0.9775	189.6	187.7	189.6	187.7	189.6	2,068	189.11	1.03%
1995-10-16	0	0.970	0.950	0.980	0.970	0.980	70,000	68,100	0.9729	187.7	183.8	189.6	187.7	189.6	362	188.21	-1.02%
1995-10-13	0	0.980	0.960	0.980	0.970	0.980	234,000	227,320	0.9715	189.6	185.7	189.6	187.7	189.6	1,210	187.94	1.03%
1995-10-12	0	0.970	0.970	0.980	0.970	0.970	94,000	91,180	0.9700	187.7	187.7	189.6	187.7	187.7	486	187.66	0.00%
1995-10-11	0	0.970	0.970	0.980	0.970	0.990	30,000	29,300	0.9767	187.7	187.7	189.6	187.7	191.5	155	188.95	0.00%
1995-10-10	0	0.970	0.970	1.000	0.970	0.980	240,000	234,280	0.9762	187.7	187.7	193.5	187.7	189.6	1,241	188.85	-1.02%
1995-10-09	0	0.980	0.980	1.000	0.980	0.990	130,000	127,800	0.9831	189.6	189.6	193.5	189.6	191.5	672	190.19	-2.00%
1995-10-06	0	1.000	0.990	1.010	1.000	1.000	510,000	510,000	1.0000	193.5	191.5	195.4	193.5	193.5	2,636	193.46	0.00%
1995-10-05	0	1.000	1.000	1.010	0.990	1.000	650,000	648,200	0.9972	193.5	193.5	195.4	191.5	193.5	3,360	192.93	1.01%
1995-10-04	0	0.990	0.990	1.020	0.990	1.000	220,000	219,300	0.9968	191.5	191.5	197.3	191.5	193.5	1,137	192.85	0.00%
1995-10-03	0	0.990	0.990	1.000	0.990	0.990	72,000	71,280	0.9900	191.5	191.5	193.5	191.5	191.5	372	191.53	1.02%
1995-10-02	0	0.980	0.980	1.000	0.980	0.980	3,000	2,880	0.9600	189.6	189.6	193.5	189.6	189.6	16	185.72	-2.00%
1995-09-29	0	1.000	1.000	1.010	1.000	1.000	290,000	290,000	1.0000	193.5	193.5	195.4	193.5	193.5	1,499	193.46	-0.99%
1995-09-28	0	1.010	1.000	1.010	0.990	1.010	426,000	426,200	1.0005	195.4	193.5	195.4	191.5	195.4	2,202	193.55	2.02%
1995-09-27	0	0.990	0.980	1.000	0.990	1.000	608,000	606,920	0.9982	191.5	189.6	193.5	191.5	193.5	3,143	193.12	0.00%
1995-09-26	0	0.990	0.990	1.000	0.970	1.000	388,000	383,300	0.9879	191.5	191.5	193.5	187.7	193.5	2,006	191.12	1.02%
1995-09-25	0	0.980	0.980	0.990	0.980	0.990	441,000	434,620	0.9855	189.6	189.6	191.5	189.6	191.5	2,280	190.66	-1.01%
1995-09-22	0	0.990	0.980	0.990	0.980	1.000	414,000	410,720	0.9921	191.5	189.6	191.5	189.6	193.5	2,140	191.93	1.02%
1995-09-21	0	0.980	0.970	0.980	0.970	1.000	556,000	543,880	0.9782	189.6	187.7	189.6	187.7	193.5	2,874	189.24	0.00%
1995-09-20	0	0.980	0.980	1.000	0.950	1.000	616,000	600,540	0.9749	189.6	189.6	193.5	183.8	193.5	3,184	188.61	3.16%
1995-09-19	0	0.950	0.960	0.970	0.930	0.960	536,000	509,080	0.9498	183.8	185.7	187.7	179.9	185.7	2,771	183.74	0.00%
1995-09-18	0	0.950	0.950	0.960	0.950	0.980	432,000	417,600	0.9667	183.8	183.8	185.7	183.8	189.6	2,233	187.01	-5.94%
1995-09-15	0	1.010	1.010	1.020	0.970	1.030	2,877,000	2,883,660	1.0023	195.4	195.4	197.3	187.7	199.3	14,871	193.91	3.06%
1995-09-14	0	0.980	0.980	1.000	0.890	1.000	2,968,000	2,799,800	0.9433	189.6	189.6	193.5	172.2	193.5	15,342	182.50	13.95%
1995-09-13	0	0.860	0.860	0.870	0.850	0.880	808,369	695,788	0.8607	166.4	166.4	168.3	164.4	170.2	4,178	166.52	-1.15%
1995-09-12	0	0.870	0.850	0.870	0.820	0.870	1,102,000	930,280	0.8442	168.3	164.4	168.3	158.6	168.3	5,696	163.31	6.10%
1995-09-11	0	0.820	0.810	0.830	0.820	0.840	298,000	245,660	0.8244	158.6	156.7	160.6	158.6	162.5	1,540	159.48	-3.53%
1995-09-08	0	0.850	0.840	0.850	0.840	0.860	1,586,000	1,340,000	0.8449	164.4	162.5	164.4	162.5	166.4	8,198	163.45	-2.30%
1995-09-07	0	0.870	0.860	0.880	0.810	0.870	2,174,000	1,825,320	0.8396	168.3	166.4	170.2	156.7	168.3	11,237	162.43	7.41%
1995-09-06	0	0.810	0.790	0.820	0.790	0.840	282,000	229,860	0.8151	156.7	152.8	158.6	152.8	162.5	1,458	157.69	2.53%
1995-09-05	0	0.790	0.780	0.790	0.790	0.810	330,000	262,700	0.7961	152.8	150.9	152.8	152.8	156.7	1,706	154.01	1.28%
1995-09-04	0	0.780	0.780	0.790	0.780	0.790	790,000	618,600	0.7830	150.9	150.9	152.8	150.9	152.8	4,084	151.49	-1.27%
1995-09-01	0	0.790	0.790	0.800	0.790	0.810	1,270,000	1,017,800	0.8014	152.8	152.8	154.8	152.8	156.7	6,565	155.04	-1.25%
1995-08-31	0	0.800	0.800	0.850	0.800	0.810	517,823	416,589	0.8045	154.8	154.8	164.4	154.8	156.7	2,677	155.64	0.00%
1995-08-30	0	0.800	0.800	0.820	0.800	0.810	210,000	169,700	0.8081	154.8	154.8	158.6	154.8	156.7	1,085	156.33	1.27%
1995-08-29	0	0.790	0.780	0.800	0.790	0.810	932,000	746,300	0.8008	152.8	150.9	154.8	152.8	156.7	4,818	154.91	-3.66%
1995-08-25	0	0.820	0.810	0.820	0.800	0.840	1,131,756	925,619	0.8179	158.6	156.7	158.6	154.8	162.5	5,850	158.22	-1.20%
1995-08-24	0	0.830	0.830	0.870	0.830	0.850	321,821	270,860	0.8416	160.6	160.6	168.3	160.6	164.4	1,663	162.83	-2.35%
1995-08-23	0	0.850	0.850	0.860	0.830	0.870	774,000	656,100	0.8477	164.4	164.4	166.4	160.6	168.3	4,001	163.99	0.00%
1995-08-22	0	0.850	0.850	0.870	0.850	0.880	121,000	103,920	0.8588	164.4	164.4	168.3	164.4	170.2	625	166.15	-5.56%
1995-08-21	0	0.900	0.890	0.900	0.840	0.900	342,424	295,671	0.8635	174.1	172.2	174.1	162.5	174.1	1,770	167.05	5.88%
1995-08-18	0	0.850	0.840	0.850	0.840	0.850	221,520	187,701	0.8473	164.4	162.5	164.4	162.5	164.4	1,145	163.93	1.19%
1995-08-17	0	0.840	0.830	0.840	0.840	0.900	1,419,881	1,225,015	0.8628	162.5	160.6	162.5	162.5	174.1	7,339	166.91	0.00%
1995-08-16	0	0.840	0.830	0.870	0.830	0.880	412,911	351,381	0.8510	162.5	160.6	168.3	160.6	170.2	2,134	164.63	-1.18%
1995-08-15	0	0.850	0.840	-	0.850	0.860	491,939	418,512	0.8507	164.4	162.5	-	164.4	166.4	2,543	164.58	-1.16%
1995-08-14	0	0.860	0.860	0.880	0.850	0.860	350,000	297,800	0.8509	166.4	166.4	170.2	164.4	166.4	1,809	164.61	1.18%
1995-08-11	0	0.850	0.850	0.860	0.830	0.860	326,000	277,460	0.8511	164.4	164.4	166.4	160.6	166.4	1,685	164.66	-1.16%
1995-08-10	0	0.860	0.840	0.860	0.830	0.860	1,202,381	1,020,243	0.8485	166.4	162.5	166.4	160.6	166.4	6,215	164.16	0.00%
1995-08-09	0	0.860	0.850	0.860	0.860	0.880	400,000	345,700	0.8643	166.4	164.4	166.4	166.4	170.2	2,068	167.20	-5.49%
1995-08-08	0	0.910	0.910	0.920	0.910	0.930	100,000	91,900	0.9190	176.0	176.0	178.0	176.0	179.9	517	177.79	-5.21%
1995-08-07	0	0.960	0.940	0.960	0.960	0.960	30,000	28,800	0.9600	185.7	181.9	185.7	185.7	185.7	155	185.72	-2.04%
1995-08-04	0	0.980	0.950	0.980	0.970	0.980	130,000	126,700	0.9746	189.6	183.8	189.6	187.7	189.6	672	188.55	1.03%
1995-08-03	0	0.970	0.940	0.970	0.950	0.970	150,000	142,900	0.9527	187.7	181.9	187.7	183.8	187.7	775	184.30	2.11%
1995-08-02	0	0.950	0.930	0.950	0.920	0.950	320,000	303,300	0.9478	183.8	179.9	183.8	178.0	183.8	1,654	183.36	0.00%
1995-08-01	0	0.950	0.930	0.950	0.950	0.950	50,000	47,500	0.9500	183.8	179.9	183.8	183.8	183.8	258	183.79	2.15%
1995-07-31	0	0.930	0.930	0.960	0.930	0.970	146,000	139,480	0.9553	179.9	179.9	185.7	179.9	187.7	755	184.82	-3.12%
1995-07-28	0	0.960	0.960	0.990	0.950	0.960	340,000	324,000	0.9529	185.7	185.7	191.5	183.8	185.7	1,757	184.36	1.05%
1995-07-27	0	0.950	0.950	0.970	-	-	0	0	-	183.8	183.8	187.7	-	-	0	-	2.15%
1995-07-26	0	0.930	0.930	0.940	0.930	0.960	433,637	407,904	0.9407	179.9	179.9	181.9	179.9	185.7	2,241	181.98	-3.12%
1995-07-25	0	0.960	0.960	0.990	0.960	0.990	924,000	901,900	0.9761	185.7	185.7	191.5	185.7	191.5	4,776	188.83	-1.03%
1995-07-24	0	0.970	0.970	0.980	0.970	1.040	1,056,000	1,048,460	0.9929	187.7	187.7	189.6	187.7	201.2	5,458	192.08	-2.02%
1995-07-21	0	0.990	0.990	1.010	0.970	1.010	2,842,000	2,825,260	0.9941	191.5	191.5	195.4	187.7	195.4	14,690	192.32	6.45%
1995-07-20	0	0.930	0.930	0.950	0.920	0.960	878,000	826,860	0.9418	179.9	179.9	183.8	178.0	185.7	4,538	182.19	1.09%
1995-07-19	0	0.920	0.920	0.930	0.920	0.930	250,000	230,800	0.9232	178.0	178.0	179.9	178.0	179.9	1,292	178.60	-2.13%
1995-07-18	0	0.940	0.930	0.940	0.940	0.940	100,000	94,000	0.9400	181.9	179.9	181.9	181.9	181.9	517	181.85	-1.05%
1995-07-17	0	0.950	0.940	0.960	0.930	0.950	470,000	439,700	0.9355	183.8	181.9	185.7	179.9	183.8	2,429	180.99	2.15%
1995-07-14	0	0.930	0.930	0.940	0.920	0.940	280,000	260,600	0.9307	179.9	179.9	181.9	178.0	181.9	1,447	180.06	2.20%
1995-07-13	0	0.910	0.910	0.940	0.910	0.990	1,672,000	1,568,420	0.9381	176.0	176.0	181.9	176.0	191.5	8,643	181.48	1.11%
1995-07-12	0	0.900	0.890	0.900	0.880	0.910	970,000	875,200	0.9023	174.1	172.2	174.1	170.2	176.0	5,014	174.55	3.45%
1995-07-11	0	0.870	0.870	0.890	0.870	0.890	140,000	123,760	0.8840	168.3	168.3	172.2	168.3	172.2	724	171.02	-2.25%
1995-07-10	0	0.890	0.880	0.900	-	-	0	0	-	172.2	170.2	174.1	-	-	0	-	0.00%
1995-07-07	0	0.890	0.870	0.890	0.890	0.900	46,000	41,100	0.8935	172.2	168.3	172.2	172.2	174.1	238	172.85	-1.11%
1995-07-06	0	0.900	0.880	0.900	0.880	0.900	420,000	374,700	0.8921	174.1	170.2	174.1	170.2	174.1	2,171	172.59	2.27%
1995-07-05	0	0.880	0.870	0.890	0.860	0.880	158,000	136,680	0.8651	170.2	168.3	172.2	166.4	170.2	817	167.36	2.33%
1995-07-04	0	0.860	0.850	0.860	0.860	0.870	180,000	155,200	0.8622	166.4	164.4	166.4	166.4	168.3	930	166.81	0.00%
1995-07-03	0	0.860	0.860	0.870	0.860	0.880	280,000	242,100	0.8646	166.4	166.4	168.3	166.4	170.2	1,447	167.27	-3.37%
1995-06-30	0	0.890	0.880	0.890	0.890	0.900	300,000	269,500	0.8983	172.2	170.2	172.2	172.2	174.1	1,551	173.79	-1.11%
1995-06-29	0	0.900	0.890	0.900	0.890	0.900	180,000	160,500	0.8917	174.1	172.2	174.1	172.2	174.1	930	172.50	2.27%
1995-06-28	0	0.880	0.860	0.880	0.880	0.880	168,000	147,840	0.8800	170.2	166.4	170.2	170.2	170.2	868	170.25	0.00%
1995-06-27	0	0.880	0.880	0.900	0.880	0.900	52,000	46,760	0.8992	170.2	170.2	174.1	170.2	174.1	269	173.97	0.00%
1995-06-26	0	0.880	0.860	0.890	0.870	0.880	146,000	127,520	0.8734	170.2	166.4	172.2	168.3	170.2	755	168.97	1.15%
1995-06-23	0	0.870	0.860	0.910	0.860	0.870	150,000	129,500	0.8633	168.3	166.4	176.0	166.4	168.3	775	167.02	0.00%
1995-06-22	0	0.870	0.860	0.910	-	-	0	0	-	168.3	166.4	176.0	-	-	0	-	0.00%
1995-06-21	0	0.870	0.860	-	0.850	0.870	315,794	271,915	0.8611	168.3	166.4	-	164.4	168.3	1,632	166.58	2.35%
1995-06-20	0	0.850	0.840	0.860	0.850	0.880	128,000	109,620	0.8564	164.4	162.5	166.4	164.4	170.2	662	165.68	-5.56%
1995-06-16	0	0.900	0.890	0.900	0.880	0.900	50,000	44,700	0.8940	174.1	172.2	174.1	170.2	174.1	258	172.95	0.00%
1995-06-15	0	0.900	0.880	0.900	-	-	0	0	-	174.1	170.2	174.1	-	-	0	-	-1.10%
1995-06-14	0	0.910	0.880	0.920	0.910	0.920	550,000	501,000	0.9109	176.0	170.2	178.0	176.0	178.0	2,843	176.23	0.00%
1995-06-13	0	0.910	-	0.910	0.900	0.910	400,000	362,740	0.9069	176.0	-	176.0	174.1	176.0	2,068	175.44	1.68%
1995-06-12	0	0.940	0.940	0.950	0.940	0.950	80,000	75,500	0.9438	173.1	173.1	175.0	173.1	175.0	434	173.84	0.00%
1995-06-09	0	0.940	0.940	0.950	0.940	0.940	100,000	94,000	0.9400	173.1	173.1	175.0	173.1	173.1	543	173.15	0.00%
1995-06-08	0	0.940	0.930	0.940	0.940	0.940	120,000	112,800	0.9400	173.1	171.3	173.1	173.1	173.1	651	173.15	-1.05%
1995-06-07	0	0.950	0.930	0.950	0.950	0.950	50,000	47,500	0.9500	175.0	171.3	175.0	175.0	175.0	271	174.99	0.00%
1995-06-06	0	0.950	0.930	0.960	0.950	0.950	500,727	475,647	0.9499	175.0	171.3	176.8	175.0	175.0	2,718	174.97	0.00%
1995-06-05	0	0.950	0.910	0.960	0.950	0.960	1,130,000	1,074,500	0.9509	175.0	167.6	176.8	175.0	176.8	6,135	175.15	0.00%
1995-06-01	0	0.950	0.940	0.950	0.940	0.950	610,000	578,700	0.9487	175.0	173.1	175.0	173.1	175.0	3,312	174.75	1.06%
1995-05-31	0	0.940	0.940	0.950	0.940	0.960	1,666,675	1,583,494	0.9501	173.1	173.1	175.0	173.1	176.8	9,048	175.01	-1.05%
1995-05-30	0	0.950	0.950	0.960	0.950	0.960	1,450,000	1,380,000	0.9517	175.0	175.0	176.8	175.0	176.8	7,872	175.31	0.00%
1995-05-29	0	0.950	0.930	0.950	0.920	0.950	146,000	137,720	0.9433	175.0	171.3	175.0	169.5	175.0	793	173.75	3.26%
1995-05-26	0	0.920	0.920	0.950	-	-	0	0	-	169.5	169.5	175.0	-	-	0	-	1.10%
1995-05-25	0	0.910	0.910	-	0.910	0.920	68,000	62,080	0.9129	167.6	167.6	-	167.6	169.5	369	168.16	-1.09%
1995-05-24	0	0.920	0.900	0.950	0.920	0.960	360,000	339,300	0.9425	169.5	165.8	175.0	169.5	176.8	1,954	173.61	-4.17%
1995-05-23	0	0.960	0.940	0.960	0.960	0.960	30,000	28,800	0.9600	176.8	173.1	176.8	176.8	176.8	163	176.83	1.05%
1995-05-22	0	0.950	0.940	0.960	-	-	0	0	-	175.0	173.1	176.8	-	-	0	-	0.00%
1995-05-19	0	0.950	0.950	0.980	0.950	0.950	288,000	273,600	0.9500	175.0	175.0	180.5	175.0	175.0	1,564	174.99	-1.04%
1995-05-18	0	0.960	0.950	0.960	0.950	0.960	510,000	484,840	0.9507	176.8	175.0	176.8	175.0	176.8	2,769	175.11	0.00%
1995-05-17	0	0.960	0.950	0.960	0.950	0.960	730,000	694,300	0.9511	176.8	175.0	176.8	175.0	176.8	3,963	175.19	-2.04%
1995-05-16	0	0.980	0.950	0.980	0.950	1.000	1,232,000	1,175,460	0.9541	180.5	175.0	180.5	175.0	184.2	6,688	175.75	4.26%
1995-05-15	0	0.940	0.940	0.950	0.910	0.940	1,278,849	1,198,673	0.9373	173.1	173.1	175.0	167.6	173.1	6,943	172.65	0.00%
1995-05-12	0	0.940	0.940	0.950	0.930	0.960	620,000	588,480	0.9492	173.1	173.1	175.0	171.3	176.8	3,366	174.84	4.44%
1995-05-11	0	0.900	0.900	0.940	0.890	0.900	264,000	235,060	0.8904	165.8	165.8	173.1	163.9	165.8	1,433	164.01	1.12%
1995-05-10	0	0.890	0.880	0.900	0.880	0.890	885,727	786,736	0.8882	163.9	162.1	165.8	162.1	163.9	4,809	163.61	0.00%
1995-05-09	0	0.890	0.880	0.890	0.880	0.890	108,000	95,720	0.8863	163.9	162.1	163.9	162.1	163.9	586	163.26	2.30%
1995-05-08	0	0.870	0.850	0.880	-	-	0	0	-	160.3	156.6	162.1	-	-	0	-	0.00%
1995-05-05	0	0.870	0.870	0.890	0.860	0.870	190,000	165,100	0.8689	160.3	160.3	163.9	158.4	160.3	1,031	160.06	0.00%
1995-05-04	0	0.870	0.870	0.890	0.860	0.890	524,000	463,340	0.8842	160.3	160.3	163.9	158.4	163.9	2,845	162.88	-1.14%
1995-05-03	0	0.880	0.880	0.890	0.880	0.890	310,000	275,340	0.8882	162.1	162.1	163.9	162.1	163.9	1,683	163.60	-1.12%
1995-05-02	0	0.890	0.860	0.890	0.860	0.890	916,000	807,160	0.8812	163.9	158.4	163.9	158.4	163.9	4,973	162.31	2.30%
1995-05-01	0	0.870	0.870	0.880	0.870	0.870	247,152	214,953	0.8697	160.3	160.3	162.1	160.3	160.3	1,342	160.20	-1.14%
1995-04-28	0	0.880	0.870	0.880	0.870	0.890	213,152	187,874	0.8814	162.1	160.3	162.1	160.3	163.9	1,157	162.35	1.15%
1995-04-27	0	0.870	0.870	0.890	-	-	0	0	-	160.3	160.3	163.9	-	-	0	-	1.16%
1995-04-26	0	0.860	0.860	0.880	0.860	0.870	246,000	212,540	0.8640	158.4	158.4	162.1	158.4	160.3	1,336	159.15	0.00%
1995-04-25	0	0.860	0.860	0.880	0.850	0.870	120,000	103,300	0.8608	158.4	158.4	162.1	156.6	160.3	651	158.57	-3.37%
1995-04-24	0	0.890	0.880	0.890	0.890	0.890	490,000	436,100	0.8900	163.9	162.1	163.9	163.9	163.9	2,660	163.94	0.00%
1995-04-21	0	0.890	0.880	0.890	0.890	0.900	214,000	191,460	0.8947	163.9	162.1	163.9	163.9	165.8	1,162	164.80	0.00%
1995-04-20	0	0.890	0.860	0.900	0.890	0.890	530,000	456,700	0.8617	163.9	158.4	165.8	163.9	163.9	2,877	158.72	3.49%
1995-04-19	0	0.860	0.860	0.870	0.850	0.920	824,000	711,640	0.8636	158.4	158.4	160.3	156.6	169.5	4,473	159.08	2.38%
1995-04-18	0	0.840	0.830	0.850	0.840	0.880	340,000	288,300	0.8479	154.7	152.9	156.6	154.7	162.1	1,846	156.19	-7.69%
1995-04-13	0	0.910	-	0.910	-	-	0	0	-	167.6	-	167.6	-	-	0	-	0.00%
1995-04-12	0	0.910	-	-	0.910	0.910	500,000	455,000	0.9100	167.6	-	-	167.6	167.6	2,714	167.62	0.00%
1995-04-11	0	0.910	0.870	0.910	0.910	0.910	250,000	227,500	0.9100	167.6	160.3	167.6	167.6	167.6	1,357	167.62	0.00%
1995-04-10	0	0.910	-	0.910	-	-	0	0	-	167.6	-	167.6	-	-	0	-	0.00%
1995-04-07	0	0.910	0.900	0.910	0.910	0.910	470,000	427,700	0.9100	167.6	165.8	167.6	167.6	167.6	2,552	167.62	0.00%
1995-04-06	0	0.910	-	0.910	0.910	0.910	504,000	458,640	0.9100	167.6	-	167.6	167.6	167.6	2,736	167.62	0.00%
1995-04-04	0	0.910	-	0.930	0.910	0.920	108,000	98,480	0.9119	167.6	-	171.3	167.6	169.5	586	167.96	-1.09%
1995-04-03	0	0.920	0.920	0.940	0.920	0.920	40,000	36,800	0.9200	169.5	169.5	173.1	169.5	169.5	217	169.46	-3.16%
1995-03-31	0	0.950	0.910	0.950	0.950	0.950	20,000	19,000	0.9500	175.0	167.6	175.0	175.0	175.0	109	174.99	4.40%
1995-03-30	0	0.910	0.910	-	0.910	0.920	339,095	311,571	0.9188	167.6	167.6	-	167.6	169.5	1,841	169.25	0.00%
1995-03-29	0	0.910	0.860	0.940	0.840	0.910	160,000	143,440	0.8965	167.6	158.4	173.1	154.7	167.6	869	165.13	2.25%
1995-03-28	0	0.890	0.870	0.900	-	-	0	0	-	163.9	160.3	165.8	-	-	0	-	0.00%
1995-03-27	0	0.890	0.860	0.910	-	-	0	0	-	163.9	158.4	167.6	-	-	0	-	0.00%
1995-03-24	0	0.890	0.870	0.900	0.890	0.910	288,000	259,420	0.9008	163.9	160.3	165.8	163.9	167.6	1,564	165.92	-1.11%
1995-03-23	0	0.900	0.900	0.920	0.890	0.920	298,000	269,280	0.9036	165.8	165.8	169.5	163.9	169.5	1,618	166.45	1.12%
1995-03-22	0	0.890	0.890	0.900	0.840	0.880	796,000	677,580	0.8512	163.9	163.9	165.8	154.7	162.1	4,321	156.80	0.00%
1995-03-21	0	0.890	0.870	0.890	0.880	0.990	826,000	753,920	0.9127	163.9	160.3	163.9	162.1	182.4	4,484	168.13	-11.00%
1995-03-20	0	1.000	-	1.000	1.000	1.000	2,000	2,000	1.0000	184.2	-	184.2	184.2	184.2	11	184.20	0.00%
1995-03-17	0	1.000	-	1.000	1.010	1.010	26,000	26,260	1.0100	184.2	-	184.2	186.0	186.0	141	186.04	0.00%
1995-03-16	0	1.000	0.990	1.000	0.990	1.010	120,000	120,500	1.0042	184.2	182.4	184.2	182.4	186.0	651	184.97	-1.96%
1995-03-15	0	1.020	1.000	1.030	1.020	1.030	214,000	219,220	1.0244	187.9	184.2	189.7	187.9	189.7	1,162	188.69	0.00%
1995-03-14	0	1.020	1.000	1.030	1.020	1.020	56,000	57,120	1.0200	187.9	184.2	189.7	187.9	187.9	304	187.88	2.00%
1995-03-13	0	1.000	1.000	1.020	1.000	1.030	595,000	604,330	1.0157	184.2	184.2	187.9	184.2	189.7	3,230	187.09	-3.85%
1995-03-10	0	1.040	1.010	1.040	1.000	1.040	192,000	194,140	1.0111	191.6	186.0	191.6	184.2	191.6	1,042	186.25	5.05%
1995-03-09	0	0.990	0.990	1.000	0.980	1.000	80,000	79,500	0.9938	182.4	182.4	184.2	180.5	184.2	434	183.05	0.00%
1995-03-08	0	0.990	0.980	1.000	0.990	0.990	30,000	29,700	0.9900	182.4	180.5	184.2	182.4	182.4	163	182.36	-1.00%
1995-03-07	0	1.000	1.000	1.040	1.000	1.000	196,000	196,000	1.0000	184.2	184.2	191.6	184.2	184.2	1,064	184.20	1.01%
1995-03-06	0	0.990	0.990	1.000	0.980	0.990	1,202,000	1,189,140	0.9893	182.4	182.4	184.2	180.5	182.4	6,526	182.23	0.00%
1995-03-03	0	0.990	0.960	1.000	0.960	1.000	212,000	207,800	0.9802	182.4	176.8	184.2	176.8	184.2	1,151	180.55	5.32%
1995-03-02	0	0.940	0.910	0.990	0.910	0.990	248,000	234,160	0.9442	173.1	167.6	182.4	167.6	182.4	1,346	173.92	-5.05%
1995-03-01	0	0.990	0.980	1.000	0.990	1.000	80,000	79,500	0.9938	182.4	180.5	184.2	182.4	184.2	434	183.05	-1.00%
1995-02-28	0	1.000	-	1.000	0.990	1.000	10,228,000	10,227,220	0.9999	184.2	-	184.2	182.4	184.2	55,527	184.19	3.09%
1995-02-27	0	0.970	0.950	0.970	0.970	0.970	380,000	368,600	0.9700	178.7	175.0	178.7	178.7	178.7	2,063	178.67	0.00%
1995-02-24	0	0.970	0.950	0.990	-	-	0	0	-	178.7	175.0	182.4	-	-	0	-	0.00%
1995-02-23	0	0.970	0.960	0.970	0.970	0.970	20,000	19,400	0.9700	178.7	176.8	178.7	178.7	178.7	109	178.67	-2.02%
1995-02-22	0	0.990	-	0.990	0.990	0.990	180,000	178,200	0.9900	182.4	-	182.4	182.4	182.4	977	182.36	-1.00%
1995-02-21	0	1.000	0.970	1.000	1.000	1.000	60,000	60,000	1.0000	184.2	178.7	184.2	184.2	184.2	326	184.20	0.00%
1995-02-20	0	1.000	0.970	1.000	1.000	1.000	130,000	130,000	1.0000	184.2	178.7	184.2	184.2	184.2	706	184.20	0.00%
1995-02-17	0	1.000	-	1.000	1.000	1.050	1,042,000	1,042,100	1.0001	184.2	-	184.2	184.2	193.4	5,657	184.22	-2.91%
1995-02-16	0	1.030	1.000	1.030	1.030	1.030	210,000	216,300	1.0300	189.7	184.2	189.7	189.7	189.7	1,140	189.73	1.98%
1995-02-15	0	1.010	1.000	1.020	1.000	1.050	850,000	858,220	1.0097	186.0	184.2	187.9	184.2	193.4	4,615	185.98	-3.81%
1995-02-14	0	1.050	1.040	1.050	1.050	1.050	490,000	514,500	1.0500	193.4	191.6	193.4	193.4	193.4	2,660	193.41	1.94%
1995-02-13	0	1.030	1.030	1.040	1.030	1.030	60,000	61,800	1.0300	189.7	189.7	191.6	189.7	189.7	326	189.73	1.98%
1995-02-10	0	1.010	1.010	1.020	1.010	1.010	30,000	30,300	1.0100	186.0	186.0	187.9	186.0	186.0	163	186.04	0.00%
1995-02-09	0	1.010	1.010	1.050	1.000	1.030	142,000	142,300	1.0021	186.0	186.0	193.4	184.2	189.7	771	184.59	0.00%
1995-02-08	0	1.010	-	1.050	1.010	1.010	90,425	91,304	1.0097	186.0	-	193.4	186.0	186.0	491	185.99	-1.94%
1995-02-07	0	1.030	1.000	1.040	1.030	1.030	30,000	30,900	1.0300	189.7	184.2	191.6	189.7	189.7	163	189.73	-0.96%
1995-02-06	0	1.040	1.030	1.040	1.040	1.040	318,000	330,720	1.0400	191.6	189.7	191.6	191.6	191.6	1,726	191.57	0.00%
1995-02-03	0	1.040	1.010	1.040	1.010	1.050	156,000	163,100	1.0455	191.6	186.0	191.6	186.0	193.4	847	192.58	-0.95%
1995-01-30	0	1.050	1.000	1.050	1.050	1.050	38,000	39,900	1.0500	193.4	184.2	193.4	193.4	193.4	206	193.41	2.94%
1995-01-27	0	1.020	1.010	1.030	1.010	1.020	172,000	175,420	1.0199	187.9	186.0	189.7	186.0	187.9	934	187.86	0.99%
1995-01-26	0	1.010	1.010	1.030	1.010	1.030	150,000	152,500	1.0167	186.0	186.0	189.7	186.0	189.7	814	187.27	0.00%
1995-01-25	0	1.010	1.010	1.020	0.970	1.030	276,000	277,460	1.0053	186.0	186.0	187.9	178.7	189.7	1,498	185.17	0.00%
1995-01-24	0	1.010	-	1.010	1.010	1.010	245,794	248,126	1.0095	186.0	-	186.0	186.0	186.0	1,334	185.95	-0.98%
1995-01-23	0	1.020	-	1.020	1.020	1.020	40,000	40,800	1.0200	187.9	-	187.9	187.9	187.9	217	187.88	0.00%
1995-01-20	0	1.020	1.020	1.030	1.020	1.030	68,000	69,560	1.0229	187.9	187.9	189.7	187.9	189.7	369	188.43	-0.97%
1995-01-19	0	1.030	1.030	1.040	1.030	1.030	220,000	226,100	1.0277	189.7	189.7	191.6	189.7	189.7	1,194	189.31	0.00%
1995-01-18	0	1.030	1.030	1.050	-	-	40,000	42,000	1.0500	189.7	189.7	193.4	-	-	217	193.41	0.00%
1995-01-17	0	1.030	1.010	1.030	1.010	1.030	290,000	295,900	1.0203	189.7	186.0	189.7	186.0	189.7	1,574	187.95	-1.90%
1995-01-16	0	1.050	1.030	1.050	1.030	1.050	160,000	167,000	1.0438	193.4	189.7	193.4	189.7	193.4	869	192.26	-4.55%
1995-01-13	0	1.100	-	1.100	1.100	1.100	1,010,000	1,101,000	1.0901	202.6	-	202.6	202.6	202.6	5,483	200.80	0.00%
1995-01-12	0	1.100	-	1.100	1.090	1.100	60,000	65,900	1.0983	202.6	-	202.6	200.8	202.6	326	202.31	0.00%
1995-01-11	0	1.100	1.060	1.150	1.100	1.140	192,000	216,360	1.1269	202.6	195.3	211.8	202.6	210.0	1,042	207.57	-1.79%
1995-01-10	0	1.120	1.120	1.160	1.120	1.120	58,000	64,960	1.1200	206.3	206.3	213.7	206.3	206.3	315	206.30	-8.20%
1995-01-09	0	1.220	1.150	1.220	-	-	0	0	-	224.7	211.8	224.7	-	-	0	-	0.00%
1995-01-06	0	1.220	1.200	1.220	1.160	1.220	200,000	234,400	1.1720	224.7	221.0	224.7	213.7	224.7	1,086	215.88	1.67%
1995-01-05	0	1.200	1.120	1.200	1.200	1.200	78,000	93,600	1.2000	221.0	206.3	221.0	221.0	221.0	423	221.04	-1.64%
1995-01-04	0	1.220	1.120	1.220	1.220	1.220	20,000	24,400	1.2200	224.7	206.3	224.7	224.7	224.7	109	224.72	0.00%
1995-01-03	0	1.220	1.100	-	-	-	0	0	-	224.7	202.6	-	-	-	0	-	0.00%
1994-12-30	0	1.220	1.200	1.220	1.120	1.220	388,000	448,560	1.1561	224.7	221.0	224.7	206.3	224.7	2,106	212.95	8.93%
1994-12-29	0	1.120	1.120	1.150	1.040	1.120	320,000	343,100	1.0722	206.3	206.3	211.8	191.6	206.3	1,737	197.50	6.67%
1994-12-28	0	1.050	1.000	-	1.030	1.150	2,625,151	2,971,008	1.1317	193.4	184.2	-	189.7	211.8	14,252	208.47	-8.70%
1994-12-23	0	1.150	1.100	1.150	1.150	1.210	369,000	425,690	1.1536	211.8	202.6	211.8	211.8	222.9	2,003	212.50	-4.96%
1994-12-22	0	1.210	1.210	1.220	1.200	1.210	40,000	48,200	1.2050	222.9	222.9	224.7	221.0	222.9	217	221.96	5.22%
1994-12-21	0	1.150	1.110	1.210	1.150	1.240	404,000	470,000	1.1634	211.8	204.5	222.9	211.8	228.4	2,193	214.29	-7.26%
1994-12-20	0	1.240	1.220	-	1.220	1.240	440,000	539,800	1.2268	228.4	224.7	-	224.7	228.4	2,389	225.98	1.64%
1994-12-19	0	1.220	1.190	1.220	1.220	1.290	284,000	348,480	1.2270	224.7	219.2	224.7	224.7	237.6	1,542	226.02	0.00%
1994-12-16	0	1.220	1.200	1.250	1.220	1.300	488,000	607,500	1.2449	224.7	221.0	230.2	224.7	239.5	2,649	229.31	-6.15%
1994-12-15	0	1.300	1.300	1.350	1.300	1.320	318,000	417,440	1.3127	239.5	239.5	248.7	239.5	243.1	1,726	241.80	8.33%
1994-12-14	0	1.200	1.250	-	1.120	1.160	398,000	456,380	1.1467	221.0	230.2	-	206.3	213.7	2,161	211.22	9.09%
1994-12-13	0	1.100	1.100	1.130	1.060	1.080	55,000	58,850	1.0700	202.6	202.6	208.1	195.3	198.9	299	197.09	1.85%
1994-12-12	0	1.080	1.070	1.150	1.070	1.120	262,000	284,360	1.0853	198.9	197.1	211.8	197.1	206.3	1,422	199.92	-3.57%
1994-12-09	0	1.120	1.120	-	1.070	1.120	472,000	514,140	1.0893	206.3	206.3	-	197.1	206.3	2,562	200.64	0.90%
1994-12-08	0	1.110	1.100	1.110	1.060	1.210	350,000	389,360	1.1125	204.5	202.6	204.5	195.3	222.9	1,900	204.91	-11.20%
1994-12-07	0	1.250	1.250	1.300	1.250	1.350	1,670,000	2,163,800	1.2957	230.2	230.2	239.5	230.2	248.7	9,066	238.67	-6.72%
1994-12-06	0	1.340	1.340	1.370	1.340	1.370	256,000	347,540	1.3576	246.8	246.8	252.4	246.8	252.4	1,390	250.07	-2.90%
1994-12-05	0	1.380	1.380	-	1.380	1.390	94,000	130,060	1.3836	254.2	254.2	-	254.2	256.0	510	254.86	-0.72%
1994-12-02	0	1.390	1.350	1.420	1.390	1.430	316,000	445,880	1.4110	256.0	248.7	261.6	256.0	263.4	1,716	259.91	-2.80%
1994-12-01	0	1.430	1.430	1.470	1.430	1.450	82,000	118,160	1.4410	263.4	263.4	270.8	263.4	267.1	445	265.43	-2.72%
1994-11-30	0	1.470	1.450	1.470	1.450	1.470	26,000	37,820	1.4546	270.8	267.1	270.8	267.1	270.8	141	267.94	1.38%
1994-11-29	0	1.450	1.440	-	1.450	1.450	20,000	29,000	1.4500	267.1	265.2	-	267.1	267.1	109	267.09	2.11%
1994-11-28	0	1.420	1.420	-	-	-	0	0	-	261.6	261.6	-	-	-	0	-	0.00%
1994-11-25	0	1.420	1.400	-	1.420	1.420	26,000	37,720	1.4508	261.6	257.9	-	261.6	261.6	141	267.23	1.43%
1994-11-24	0	1.400	1.400	-	-	-	0	0	-	257.9	257.9	-	-	-	0	-	0.00%
1994-11-23	0	1.400	1.400	-	1.300	1.400	334,878	453,349	1.3538	257.9	257.9	-	239.5	257.9	1,818	249.36	0.00%
1994-11-22	0	1.400	1.400	-	1.360	1.400	226,000	310,420	1.3735	257.9	257.9	-	250.5	257.9	1,227	253.01	0.00%
1994-11-21	0	1.400	1.400	-	1.390	1.420	412,000	577,220	1.4010	257.9	257.9	-	256.0	261.6	2,237	258.07	-1.41%
1994-11-18	0	1.420	1.400	-	1.390	1.440	142,000	198,600	1.3986	261.6	257.9	-	256.0	265.2	771	257.62	-0.70%
1994-11-17	0	1.430	1.430	-	1.360	1.470	916,000	1,299,380	1.4185	263.4	263.4	-	250.5	270.8	4,973	261.29	-2.05%
1994-11-16	0	1.460	1.460	1.500	1.460	1.570	135,576	206,446	1.5227	268.9	268.9	276.3	268.9	289.2	736	280.49	-7.59%
1994-11-15	0	1.580	1.570	1.580	1.580	1.600	200,000	319,000	1.5950	291.0	289.2	291.0	291.0	294.7	1,086	293.80	-1.86%
1994-11-14	0	1.610	1.600	1.620	1.600	1.620	480,000	769,100	1.6023	296.6	294.7	298.4	294.7	298.4	2,606	295.14	-1.23%
1994-11-11	0	1.630	1.630	1.670	1.630	1.670	86,000	142,380	1.6556	300.2	300.2	307.6	300.2	307.6	467	304.96	-4.12%
1994-11-10	0	1.700	1.690	1.700	1.690	1.700	168,000	284,320	1.6924	313.1	311.3	313.1	311.3	313.1	912	311.74	0.00%
1994-11-09	0	1.700	1.700	-	1.700	1.740	30,000	51,400	1.7133	313.1	313.1	-	313.1	320.5	163	315.60	-2.30%
1994-11-08	0	1.740	1.700	-	1.740	1.740	36,000	62,640	1.7400	320.5	313.1	-	320.5	320.5	195	320.51	-0.57%
1994-11-07	0	1.750	1.700	1.770	1.740	1.750	340,000	594,400	1.7482	322.3	313.1	326.0	320.5	322.3	1,846	322.02	1.16%
1994-11-04	0	1.730	1.730	1.770	1.710	1.730	28,000	48,280	1.7243	318.7	318.7	326.0	315.0	318.7	152	317.61	1.17%
1994-11-03	0	1.710	1.710	-	1.700	1.710	313,636	533,963	1.7025	315.0	315.0	-	313.1	315.0	1,703	313.60	-0.58%
1994-11-02	0	1.720	1.740	-	1.720	1.740	152,000	262,640	1.7279	316.8	320.5	-	316.8	320.5	825	318.28	-1.15%
1994-11-01	0	1.740	1.740	-	1.720	1.740	70,000	121,600	1.7371	320.5	320.5	-	316.8	320.5	380	319.98	-0.57%
1994-10-31	0	1.750	1.750	1.800	1.750	1.750	24,000	42,000	1.7500	322.3	322.3	331.6	322.3	322.3	130	322.35	0.57%
1994-10-28	0	1.740	1.730	-	-	-	0	0	-	320.5	318.7	-	-	-	0	-	0.00%
1994-10-27	0	1.740	1.720	-	1.700	1.740	58,000	99,800	1.7207	320.5	316.8	-	313.1	320.5	315	316.95	-0.57%
1994-10-26	0	1.750	1.750	-	1.750	1.750	30,000	52,500	1.7500	322.3	322.3	-	322.3	322.3	163	322.35	1.16%
1994-10-25	0	1.730	1.730	-	-	-	0	0	-	318.7	318.7	-	-	-	0	-	0.00%
1994-10-24	0	1.730	1.730	-	1.730	1.730	30,000	51,900	1.7300	318.7	318.7	-	318.7	318.7	163	318.67	0.00%
1994-10-21	0	1.730	1.720	-	1.730	1.730	70,000	121,100	1.7300	318.7	316.8	-	318.7	318.7	380	318.67	-1.14%
1994-10-20	0	1.750	1.750	1.760	-	-	0	0	-	322.3	322.3	324.2	-	-	0	-	0.00%
1994-10-19	0	1.750	1.730	1.790	1.750	1.750	271,212	474,524	1.7496	322.3	318.7	329.7	322.3	322.3	1,472	322.28	0.00%
1994-10-18	0	1.750	1.700	-	1.750	1.750	14,000	24,500	1.7500	322.3	313.1	-	322.3	322.3	76	322.35	0.00%
1994-10-17	0	1.750	1.700	-	-	-	0	0	-	322.3	313.1	-	-	-	0	-	0.00%
1994-10-14	0	1.750	1.750	-	1.750	1.760	151,212	264,608	1.7499	322.3	322.3	-	322.3	324.2	821	322.33	-0.57%
1994-10-12	0	1.760	1.750	-	1.750	1.760	80,000	140,600	1.7575	324.2	322.3	-	322.3	324.2	434	323.73	-0.56%
1994-10-11	0	1.770	1.750	-	1.770	1.780	34,000	60,380	1.7759	326.0	322.3	-	326.0	327.9	185	327.12	0.00%
1994-10-10	0	1.770	1.770	-	1.770	1.770	20,000	35,400	1.7700	326.0	326.0	-	326.0	326.0	109	326.03	-1.12%
1994-10-07	0	1.790	1.780	-	1.780	1.790	165,018	294,451	1.7844	329.7	327.9	-	327.9	329.7	896	328.68	0.00%
1994-10-06	0	1.790	1.780	-	1.790	1.790	14,000	25,060	1.7900	329.7	327.9	-	329.7	329.7	76	329.72	0.56%
1994-10-05	0	1.780	1.780	-	1.760	1.780	113,048	200,012	1.7693	327.9	327.9	-	324.2	327.9	614	325.90	0.56%
1994-10-04	0	1.770	1.770	-	1.770	1.800	173,000	308,570	1.7836	326.0	326.0	-	326.0	331.6	939	328.55	-2.75%
1994-10-03	0	1.820	1.800	1.830	1.820	1.820	30,000	54,600	1.8200	335.2	331.6	337.1	335.2	335.2	163	335.24	0.00%
1994-09-30	0	1.820	1.800	1.925	1.820	1.900	121,000	224,960	1.8592	335.2	331.6	354.6	335.2	350.0	657	342.46	-5.94%
1994-09-29	0	1.935	1.900	1.935	1.935	1.935	40,000	77,400	1.9350	356.4	350.0	356.4	356.4	356.4	217	356.43	1.84%
1994-09-28	0	1.900	1.880	1.920	1.900	1.900	40,000	76,000	1.9000	350.0	346.3	353.7	350.0	350.0	217	349.98	-2.56%
1994-09-27	0	1.950	1.930	1.950	1.900	1.950	104,000	200,660	1.9294	359.2	355.5	359.2	350.0	359.2	565	355.40	0.00%
1994-09-26	0	1.950	1.920	1.950	1.950	1.950	20,000	39,000	1.9500	359.2	353.7	359.2	359.2	359.2	109	359.19	1.56%
1994-09-23	0	1.950	1.870	1.950	1.950	1.950	20,000	39,000	1.9500	353.7	339.2	353.7	353.7	353.7	110	353.66	4.28%
1994-09-22	0	1.870	1.870	2.000	1.870	2.000	250,000	474,100	1.8964	339.2	339.2	362.7	339.2	362.7	1,378	343.94	-5.56%
1994-09-20	0	1.980	1.980	2.000	1.980	2.000	240,000	476,520	1.9855	359.1	359.1	362.7	359.1	362.7	1,323	360.10	0.00%
1994-09-19	0	1.980	1.980	2.000	1.980	2.000	170,000	337,600	1.9859	359.1	359.1	362.7	359.1	362.7	937	360.17	-1.00%
1994-09-16	0	2.000	1.970	2.000	1.970	2.010	260,000	513,880	1.9765	362.7	357.3	362.7	357.3	364.5	1,434	358.46	2.56%
1994-09-15	0	1.950	1.950	-	1.920	1.950	1,216,000	2,348,880	1.9316	353.7	353.7	-	348.2	353.7	6,705	350.33	1.56%
1994-09-14	0	1.920	1.890	-	1.900	1.920	210,000	400,700	1.9081	348.2	342.8	-	344.6	348.2	1,158	346.06	1.05%
1994-09-13	0	1.900	1.900	1.920	1.880	1.900	220,000	417,600	1.8982	344.6	344.6	348.2	341.0	344.6	1,213	344.26	1.60%
1994-09-12	0	1.870	-	-	1.870	1.870	34,000	63,580	1.8700	339.2	-	-	339.2	339.2	187	339.15	0.00%
1994-09-09	0	1.870	1.850	-	1.850	1.870	70,000	129,900	1.8557	339.2	335.5	-	335.5	339.2	386	336.56	1.08%
1994-09-08	0	1.850	1.850	-	1.850	1.850	92,000	170,200	1.8500	335.5	335.5	-	335.5	335.5	507	335.53	0.00%
1994-09-07	0	1.850	1.850	1.880	1.850	1.900	168,000	313,900	1.8685	335.5	335.5	341.0	335.5	344.6	926	338.87	-2.63%
1994-09-06	0	1.900	1.880	1.910	1.890	1.900	40,000	75,700	1.8925	344.6	341.0	346.4	342.8	344.6	221	343.23	0.53%
1994-09-05	0	1.890	1.890	1.920	1.890	1.910	80,000	152,360	1.9045	342.8	342.8	348.2	342.8	346.4	441	345.41	-0.53%
1994-09-02	0	1.900	1.860	-	1.870	1.900	70,000	131,300	1.8757	344.6	337.3	-	339.2	344.6	386	340.19	2.15%
1994-09-01	0	1.860	1.860	-	1.860	1.860	50,000	93,000	1.8600	337.3	337.3	-	337.3	337.3	276	337.34	1.09%
1994-08-31	0	1.840	1.840	1.880	1.840	1.860	140,000	259,000	1.8500	333.7	333.7	341.0	333.7	337.3	772	335.53	-2.13%
1994-08-30	0	1.880	1.880	1.900	1.880	1.880	50,000	94,000	1.8800	341.0	341.0	344.6	341.0	341.0	276	340.97	0.00%
1994-08-26	0	1.880	1.850	1.900	-	-	0	0	-	341.0	335.5	344.6	-	-	0	-	0.00%
1994-08-25	0	1.880	1.880	1.900	1.880	1.880	30,000	56,400	1.8800	341.0	341.0	344.6	341.0	341.0	165	340.97	1.08%
1994-08-24	0	1.860	1.840	-	-	-	0	0	-	337.3	333.7	-	-	-	0	-	0.00%
1994-08-23	0	1.860	1.860	-	1.830	1.860	66,000	121,860	1.8464	337.3	337.3	-	331.9	337.3	364	334.87	1.09%
1994-08-22	0	1.840	1.850	-	1.840	1.850	192,000	354,000	1.8438	333.7	335.5	-	333.7	335.5	1,059	334.39	-1.60%
1994-08-19	0	1.870	1.850	-	1.850	1.870	58,000	108,280	1.8669	339.2	335.5	-	335.5	339.2	320	338.59	0.00%
1994-08-18	0	1.870	1.860	-	1.860	1.870	50,000	93,200	1.8640	339.2	337.3	-	337.3	339.2	276	338.07	0.54%
1994-08-17	0	1.860	1.850	1.900	1.860	1.860	35,000	65,040	1.8583	337.3	335.5	344.6	337.3	337.3	193	337.03	-1.06%
1994-08-16	0	1.880	1.850	1.900	1.850	1.890	218,000	407,720	1.8703	341.0	335.5	344.6	335.5	342.8	1,202	339.20	-1.05%
1994-08-15	0	1.900	1.850	-	1.880	1.900	78,943	149,397	1.8925	344.6	335.5	-	341.0	344.6	435	343.23	1.06%
1994-08-12	0	1.880	1.860	1.880	1.875	1.900	360,000	677,870	1.8830	341.0	337.3	341.0	340.1	344.6	1,985	341.51	0.00%
1994-08-11	0	1.880	1.880	1.900	-	-	0	0	-	341.0	341.0	344.6	-	-	0	-	0.00%
1994-08-10	0	1.880	1.880	1.900	1.880	1.900	665,034	1,254,452	1.8863	341.0	341.0	344.6	341.0	344.6	3,667	342.11	-1.05%
1994-08-09	0	1.900	1.900	1.920	1.880	1.900	90,000	170,800	1.8978	344.6	344.6	348.2	341.0	344.6	496	344.19	2.70%
1994-08-08	0	1.850	1.850	-	1.850	1.850	156,000	288,600	1.8500	335.5	335.5	-	335.5	335.5	860	335.53	0.54%
1994-08-05	0	1.840	1.830	-	1.800	1.840	264,000	478,400	1.8121	333.7	331.9	-	326.5	333.7	1,456	328.66	1.10%
1994-08-04	0	1.820	1.820	-	1.820	1.820	50,000	91,000	1.8200	330.1	330.1	-	330.1	330.1	276	330.09	1.11%
1994-08-03	0	1.800	1.800	-	1.800	1.800	100,000	180,000	1.8000	326.5	326.5	-	326.5	326.5	551	326.46	0.84%
1994-08-02	0	1.785	1.770	1.805	1.770	1.785	330,000	587,900	1.7815	323.7	321.0	327.4	321.0	323.7	1,820	323.11	2.59%
1994-08-01	0	1.740	1.740	1.750	1.720	1.740	60,969	105,809	1.7355	315.6	315.6	317.4	311.9	315.6	336	314.75	2.35%
1994-07-29	0	1.700	1.690	-	1.700	1.700	30,000	51,000	1.7000	308.3	306.5	-	308.3	308.3	165	308.32	1.80%
1994-07-28	0	1.670	1.650	-	-	-	0	0	-	302.9	299.3	-	-	-	0	-	0.00%
1994-07-27	0	1.670	1.670	1.700	1.670	1.690	256,000	431,520	1.6856	302.9	302.9	308.3	302.9	306.5	1,412	305.71	-1.18%
1994-07-26	0	1.690	1.630	1.690	1.650	1.690	98,000	161,840	1.6514	306.5	295.6	306.5	299.3	306.5	540	299.51	0.00%
1994-07-25	0	1.690	1.660	1.690	-	-	0	0	-	306.5	301.1	306.5	-	-	0	-	0.00%
1994-07-22	0	1.690	1.680	-	1.690	1.700	430,000	727,050	1.6908	306.5	304.7	-	306.5	308.3	2,371	306.66	-0.59%
1994-07-21	0	1.700	1.690	1.730	1.700	1.710	350,000	595,800	1.7023	308.3	306.5	313.8	308.3	310.1	1,930	308.74	-1.73%
1994-07-20	0	1.730	1.720	1.770	1.730	1.800	2,554,000	4,441,580	1.7391	313.8	311.9	321.0	313.8	326.5	14,082	315.41	-4.42%
1994-07-19	0	1.810	1.780	1.810	1.800	1.820	412,000	745,840	1.8103	328.3	322.8	328.3	326.5	330.1	2,272	328.32	-1.09%
1994-07-18	0	1.830	1.810	1.830	1.830	1.830	270,000	494,100	1.8300	331.9	328.3	331.9	331.9	331.9	1,489	331.90	0.00%
1994-07-15	0	1.830	1.810	-	1.830	1.830	250,000	457,500	1.8300	331.9	328.3	-	331.9	331.9	1,378	331.90	0.00%
1994-07-14	0	1.830	1.800	-	1.830	1.840	676,000	1,239,080	1.8330	331.9	326.5	-	331.9	333.7	3,727	332.44	0.00%
1994-07-13	0	1.830	1.830	1.900	1.830	1.850	200,000	368,000	1.8400	331.9	331.9	344.6	331.9	335.5	1,103	333.71	-1.08%
1994-07-12	0	1.850	1.850	-	1.850	1.850	330,000	610,500	1.8500	335.5	335.5	-	335.5	335.5	1,820	335.53	0.00%
1994-07-11	0	1.850	1.850	1.900	-	-	0	0	-	335.5	335.5	344.6	-	-	0	-	0.00%
1994-07-08	0	1.850	1.850	-	1.850	1.850	198,000	366,300	1.8500	335.5	335.5	-	335.5	335.5	1,092	335.53	-0.54%
1994-07-07	0	1.860	1.830	1.890	1.830	1.860	220,000	403,200	1.8327	337.3	331.9	342.8	331.9	337.3	1,213	332.39	0.54%
1994-07-06	0	1.850	1.830	1.900	1.850	1.850	54,000	99,900	1.8500	335.5	331.9	344.6	335.5	335.5	298	335.53	-2.63%
1994-07-05	0	1.900	1.870	1.900	1.870	1.900	22,000	41,640	1.8927	344.6	339.2	344.6	339.2	344.6	121	343.28	0.53%
1994-07-04	0	1.890	-	1.890	1.890	1.890	20,000	37,800	1.8900	342.8	-	342.8	342.8	342.8	110	342.78	1.07%
1994-07-01	0	1.870	1.860	1.900	1.860	1.880	230,000	429,900	1.8691	339.2	337.3	344.6	337.3	341.0	1,268	339.00	-1.58%
1994-06-30	0	1.900	1.900	1.910	1.900	1.900	20,000	38,000	1.9000	344.6	344.6	346.4	344.6	344.6	110	344.59	1.06%
1994-06-29	0	1.880	1.850	1.900	1.820	1.880	350,000	650,200	1.8577	341.0	335.5	344.6	330.1	341.0	1,930	336.93	0.53%
1994-06-28	0	1.870	1.870	1.900	1.860	1.900	80,000	149,800	1.8725	339.2	339.2	344.6	337.3	344.6	441	339.61	-1.58%
1994-06-27	0	1.900	1.850	1.910	1.850	1.910	110,000	207,400	1.8855	344.6	335.5	346.4	335.5	346.4	607	341.96	0.53%
1994-06-24	0	1.890	1.870	1.900	1.870	1.900	224,000	422,520	1.8863	342.8	339.2	344.6	339.2	344.6	1,235	342.10	0.53%
1994-06-23	0	1.880	1.860	1.880	1.880	1.880	94,000	176,720	1.8800	341.0	337.3	341.0	341.0	341.0	518	340.97	1.62%
1994-06-22	0	1.850	1.840	1.880	1.850	1.860	76,000	141,200	1.8579	335.5	333.7	341.0	335.5	337.3	419	336.96	0.00%
1994-06-21	0	1.850	1.810	-	1.810	1.850	70,000	128,200	1.8314	335.5	328.3	-	328.3	335.5	386	332.16	0.00%
1994-06-20	0	1.850	1.840	1.890	1.840	1.880	106,000	196,860	1.8572	335.5	333.7	342.8	333.7	341.0	584	336.83	-0.54%
1994-06-17	0	1.860	1.860	1.880	1.840	1.880	22,000	41,280	1.8764	337.3	337.3	341.0	333.7	341.0	121	340.31	0.00%
1994-06-16	0	1.860	1.830	-	1.830	1.860	170,000	313,600	1.8447	337.3	331.9	-	331.9	337.3	937	334.57	0.00%
1994-06-15	0	1.860	1.840	1.890	1.860	1.860	30,000	55,800	1.8600	337.3	333.7	342.8	337.3	337.3	165	337.34	0.00%
1994-06-10	0	1.860	1.860	1.900	1.860	1.880	60,000	112,000	1.8667	337.3	337.3	344.6	337.3	341.0	331	338.55	-1.06%
1994-06-09	0	1.880	1.860	1.880	1.860	1.880	140,000	260,800	1.8629	341.0	337.3	341.0	337.3	341.0	772	337.86	1.08%
1994-06-08	0	1.860	1.860	1.900	1.860	1.870	24,000	44,820	1.8675	337.3	337.3	344.6	337.3	339.2	132	338.70	2.76%
1994-06-07	0	1.810	1.810	1.910	1.810	1.880	120,000	222,500	1.8542	328.3	328.3	346.4	328.3	341.0	662	336.28	-4.23%
1994-06-06	0	1.890	1.870	1.900	1.890	1.910	330,000	627,400	1.9012	342.8	339.2	344.6	342.8	346.4	1,820	344.81	-0.26%
1994-06-03	0	1.940	-	1.940	1.920	1.960	200,000	388,000	1.9400	343.7	-	343.7	340.1	347.2	1,129	343.69	3.74%
1994-06-02	0	1.870	1.870	1.880	1.870	1.880	20,000	37,500	1.8750	331.3	331.3	333.1	331.3	333.1	113	332.17	0.00%
1994-06-01	0	1.870	1.850	1.870	1.870	1.870	20,000	37,400	1.8700	331.3	327.7	331.3	331.3	331.3	113	331.29	1.63%
1994-05-31	0	1.840	1.820	1.880	1.840	1.850	200,000	368,500	1.8425	326.0	322.4	333.1	326.0	327.7	1,129	326.41	-0.54%
1994-05-30	0	1.850	1.810	1.890	1.850	1.850	20,000	37,000	1.8500	327.7	320.7	334.8	327.7	327.7	113	327.74	0.00%
1994-05-27	0	1.850	1.820	1.870	1.850	1.900	340,000	636,900	1.8732	327.7	322.4	331.3	327.7	336.6	1,919	331.86	-1.60%
1994-05-26	0	1.880	1.840	1.900	1.880	1.880	40,000	75,200	1.8800	333.1	326.0	336.6	333.1	333.1	226	333.06	-0.53%
1994-05-25	0	1.890	-	-	1.890	1.890	20,000	37,800	1.8900	334.8	-	-	334.8	334.8	113	334.83	1.61%
1994-05-24	0	1.860	1.850	1.870	1.850	1.860	240,000	445,000	1.8542	329.5	327.7	331.3	327.7	329.5	1,355	328.48	3.33%
1994-05-23	0	1.800	1.800	1.850	1.800	1.890	340,000	634,560	1.8664	318.9	318.9	327.7	318.9	334.8	1,919	330.64	-4.76%
1994-05-20	0	1.890	1.840	1.910	1.830	1.900	220,000	412,600	1.8755	334.8	326.0	338.4	324.2	336.6	1,242	332.25	5.59%
1994-05-19	0	1.790	1.790	-	1.770	1.790	84,000	149,680	1.7819	317.1	317.1	-	313.6	317.1	474	315.68	1.70%
1994-05-18	0	1.760	1.750	1.760	1.750	1.770	266,000	466,320	1.7531	311.8	310.0	311.8	310.0	313.6	1,501	310.57	0.00%
1994-05-17	0	1.760	1.750	1.770	1.730	1.780	669,000	1,177,630	1.7603	311.8	310.0	313.6	306.5	315.3	3,776	311.85	1.73%
1994-05-16	0	1.730	1.730	1.740	1.670	1.750	312,000	526,560	1.6877	306.5	306.5	308.3	295.9	310.0	1,761	298.99	3.59%
1994-05-13	0	1.670	1.660	1.670	1.660	1.730	1,052,000	1,760,160	1.6732	295.9	294.1	295.9	294.1	306.5	5,938	296.41	-3.47%
1994-05-12	0	1.730	1.700	1.730	1.700	1.730	150,000	257,100	1.7140	306.5	301.2	306.5	301.2	306.5	847	303.65	-1.70%
1994-05-11	0	1.760	1.760	1.780	1.730	1.770	204,695	358,115	1.7495	311.8	311.8	315.3	306.5	313.6	1,155	309.94	2.33%
1994-05-10	0	1.720	1.710	1.740	1.720	1.800	408,000	708,760	1.7372	304.7	302.9	308.3	304.7	318.9	2,303	307.75	-2.82%
1994-05-09	0	1.770	1.740	1.770	1.770	1.790	174,000	309,720	1.7800	313.6	308.3	313.6	313.6	317.1	982	315.34	-1.67%
1994-05-06	0	1.800	1.760	1.800	1.800	1.800	226,000	406,800	1.8000	318.9	311.8	318.9	318.9	318.9	1,276	318.89	0.00%
1994-05-05	0	1.800	-	1.800	1.800	1.820	154,000	277,400	1.8013	318.9	-	318.9	318.9	322.4	869	319.12	-2.17%
1994-05-04	0	1.840	1.810	1.860	1.840	1.910	130,000	242,900	1.8685	326.0	320.7	329.5	326.0	338.4	734	331.01	-4.17%
1994-05-03	0	1.920	1.900	1.960	1.920	1.960	90,000	175,600	1.9511	340.1	336.6	347.2	340.1	347.2	508	345.66	-2.04%
1994-05-02	0	1.960	1.930	1.980	1.960	1.960	10,000	19,600	1.9600	347.2	341.9	350.8	347.2	347.2	56	347.23	-1.51%
1994-04-29	0	1.990	1.950	1.990	-	-	0	0	-	352.5	345.5	352.5	-	-	0	-	0.00%
1994-04-28	0	1.990	-	2.000	1.990	1.990	20,000	39,800	1.9900	352.5	-	354.3	352.5	352.5	113	352.55	0.00%
1994-04-27	0	1.990	1.980	1.990	1.990	1.990	20,000	39,800	1.9900	352.5	350.8	352.5	352.5	352.5	113	352.55	0.51%
1994-04-26	0	1.980	1.980	1.990	1.980	2.000	152,000	302,080	1.9874	350.8	350.8	352.5	350.8	354.3	858	352.08	0.00%
1994-04-25	0	1.980	-	1.990	1.980	1.990	72,000	142,900	1.9847	350.8	-	352.5	350.8	352.5	406	351.61	-1.00%
1994-04-22	0	2.000	1.990	2.000	1.990	2.000	434,000	866,300	1.9961	354.3	352.5	354.3	352.5	354.3	2,450	353.62	1.52%
1994-04-21	0	1.970	1.970	2.000	1.940	1.990	332,000	650,440	1.9592	349.0	349.0	354.3	343.7	352.5	1,874	347.08	0.00%
1994-04-20	0	1.970	1.970	2.000	1.920	1.990	872,000	1,696,840	1.9459	349.0	349.0	354.3	340.1	352.5	4,922	344.74	2.60%
1994-04-19	0	1.920	1.890	1.920	1.900	1.920	358,000	681,600	1.9039	340.1	334.8	340.1	336.6	340.1	2,021	337.29	0.52%
1994-04-18	0	1.910	1.890	1.910	1.870	1.920	340,000	643,600	1.8929	338.4	334.8	338.4	331.3	340.1	1,919	335.35	1.60%
1994-04-15	0	1.880	1.880	1.920	1.880	1.940	930,928	1,785,675	1.9182	333.1	333.1	340.1	333.1	343.7	5,255	339.82	-1.57%
1994-04-14	0	1.910	1.870	1.910	1.910	1.910	14,000	26,740	1.9100	338.4	331.3	338.4	338.4	338.4	79	338.37	0.53%
1994-04-13	0	1.900	-	1.910	1.900	1.920	130,000	248,400	1.9108	336.6	-	338.4	336.6	340.1	734	338.51	-1.04%
1994-04-12	0	1.920	-	1.930	1.920	1.950	220,000	426,900	1.9405	340.1	-	341.9	340.1	345.5	1,242	343.77	-1.03%
1994-04-11	0	1.940	1.910	1.940	1.940	1.940	20,000	38,800	1.9400	343.7	338.4	343.7	343.7	343.7	113	343.69	-0.51%
1994-04-08	0	1.950	-	1.970	1.950	1.970	76,000	149,520	1.9674	345.5	-	349.0	345.5	349.0	429	348.54	-2.01%
1994-04-07	0	1.990	-	2.000	-	-	0	0	-	352.5	-	354.3	-	-	0	-	0.00%
1994-04-06	0	1.990	1.950	2.000	1.980	2.000	212,000	421,920	1.9902	352.5	345.5	354.3	350.8	354.3	1,197	352.58	0.00%
1994-03-31	0	1.990	1.910	2.000	1.820	2.000	342,000	659,700	1.9289	352.5	338.4	354.3	322.4	354.3	1,930	341.73	7.57%
1994-03-30	0	1.850	1.850	-	1.780	1.890	285,000	516,390	1.8119	327.7	327.7	-	315.3	334.8	1,609	320.99	2.78%
1994-03-29	0	1.800	1.780	1.800	1.800	1.810	404,000	728,500	1.8032	318.9	315.3	318.9	318.9	320.7	2,280	319.46	0.00%
1994-03-28	0	1.800	1.770	1.800	1.800	1.800	44,000	79,200	1.8000	318.9	313.6	318.9	318.9	318.9	248	318.89	2.27%
1994-03-25	0	1.760	1.750	1.760	1.750	1.860	471,000	852,700	1.8104	311.8	310.0	311.8	310.0	329.5	2,659	320.73	-5.88%
1994-03-24	0	1.870	-	1.870	1.880	1.900	28,000	52,920	1.8900	331.3	-	331.3	333.1	336.6	158	334.83	-1.58%
1994-03-23	0	1.900	-	1.900	1.900	1.920	112,000	213,960	1.9104	336.6	-	336.6	336.6	340.1	632	338.44	0.00%
1994-03-22	0	1.900	1.900	1.920	1.900	1.900	5,108,000	9,705,200	1.9000	336.6	336.6	340.1	336.6	336.6	28,833	336.60	0.00%
1994-03-21	0	1.900	1.900	1.940	1.900	1.950	50,000	96,500	1.9300	336.6	336.6	343.7	336.6	345.5	282	341.92	-3.55%
1994-03-18	0	1.970	1.970	1.980	1.960	1.970	152,000	299,240	1.9687	349.0	349.0	350.8	347.2	349.0	858	348.77	-0.51%
1994-03-17	0	1.980	1.970	1.980	1.970	1.990	212,000	419,860	1.9805	350.8	349.0	350.8	349.0	352.5	1,197	350.86	-0.50%
1994-03-16	0	1.990	1.980	2.000	1.970	1.990	238,000	473,220	1.9883	352.5	350.8	354.3	349.0	352.5	1,343	352.25	0.51%
1994-03-15	0	1.980	-	1.980	1.990	2.000	260,000	516,700	1.9873	350.8	-	350.8	352.5	354.3	1,468	352.07	-1.00%
1994-03-14	0	2.000	1.990	2.000	1.990	2.000	346,000	691,600	1.9988	354.3	352.5	354.3	352.5	354.3	1,953	354.11	0.50%
1994-03-11	0	1.990	1.980	2.000	1.990	1.990	150,000	298,500	1.9900	352.5	350.8	354.3	352.5	352.5	847	352.55	0.00%
1994-03-10	0	1.990	1.950	1.990	1.990	1.990	20,000	39,800	1.9900	352.5	345.5	352.5	352.5	352.5	113	352.55	-0.50%
1994-03-09	0	2.000	1.980	2.000	2.000	2.050	354,000	715,500	2.0212	354.3	350.8	354.3	354.3	363.2	1,998	358.07	-2.44%
1994-03-08	0	2.050	2.000	2.050	2.050	2.050	226,000	463,300	2.0500	363.2	354.3	363.2	363.2	363.2	1,276	363.18	1.23%
1994-03-07	0	2.025	2.000	2.025	2.025	2.200	806,000	1,660,050	2.0596	358.7	354.3	358.7	358.7	389.7	4,550	364.88	-3.57%
1994-03-04	0	2.100	2.075	2.100	2.050	2.300	1,142,000	2,505,750	2.1942	372.0	367.6	372.0	363.2	407.5	6,446	388.72	2.44%
1994-03-03	0	2.050	2.025	2.050	1.970	2.050	672,000	1,353,730	2.0145	363.2	358.7	363.2	349.0	363.2	3,793	356.88	5.13%
1994-03-02	0	1.950	1.950	2.000	1.900	1.950	160,000	309,380	1.9336	345.5	345.5	354.3	336.6	345.5	903	342.56	1.56%
1994-03-01	0	1.920	-	1.950	1.920	1.980	158,000	307,540	1.9465	340.1	-	345.5	340.1	350.8	892	344.83	-4.00%
1994-02-28	0	2.000	-	2.000	2.000	2.025	338,000	681,950	2.0176	354.3	-	354.3	354.3	358.7	1,908	357.44	-1.23%
1994-02-25	0	2.025	2.025	2.050	2.025	2.075	248,000	508,650	2.0510	358.7	358.7	363.2	358.7	367.6	1,400	363.35	-5.81%
1994-02-24	0	2.150	2.100	2.150	2.150	2.275	140,000	305,250	2.1804	380.9	372.0	380.9	380.9	403.0	790	386.27	-4.44%
1994-02-23	0	2.250	-	2.275	2.200	2.250	464,000	1,043,400	2.2487	398.6	-	403.0	389.7	398.6	2,619	398.38	-1.10%
1994-02-22	0	2.275	-	2.275	2.275	2.275	50,000	113,750	2.2750	403.0	-	403.0	403.0	403.0	282	403.04	0.00%
1994-02-21	0	2.275	-	2.275	2.250	2.350	102,000	234,600	2.3000	403.0	-	403.0	398.6	416.3	576	407.46	0.00%
1994-02-18	0	2.275	-	2.350	2.275	2.325	556,000	1,273,950	2.2913	403.0	-	416.3	403.0	411.9	3,138	405.92	-1.09%
1994-02-17	0	2.300	2.275	2.300	2.250	2.300	338,000	776,900	2.2985	407.5	403.0	407.5	398.6	407.5	1,908	407.20	2.22%
1994-02-16	0	2.250	2.225	2.250	2.200	2.250	544,000	1,218,250	2.2394	398.6	394.2	398.6	389.7	398.6	3,071	396.73	5.88%
1994-02-15	0	2.125	2.125	2.300	2.125	2.300	402,000	915,350	2.2770	376.5	376.5	407.5	376.5	407.5	2,269	403.39	-10.53%
1994-02-14	0	2.375	2.375	2.400	2.350	2.425	814,000	1,941,350	2.3850	420.8	420.8	425.2	416.3	429.6	4,595	422.51	0.00%
1994-02-09	0	2.375	-	2.375	2.375	2.400	350,000	833,250	2.3807	420.8	-	420.8	420.8	425.2	1,976	421.76	0.00%
1994-02-08	0	2.375	-	2.400	2.350	2.425	158,000	379,250	2.4003	420.8	-	425.2	416.3	429.6	892	425.24	-2.06%
1994-02-07	0	2.425	2.425	2.450	2.350	2.450	1,440,000	3,484,250	2.4196	429.6	429.6	434.0	416.3	434.0	8,128	428.66	2.11%
1994-02-04	0	2.375	2.350	2.400	2.375	2.400	638,000	1,517,850	2.3791	420.8	416.3	425.2	420.8	425.2	3,601	421.47	0.00%
1994-02-03	0	2.375	2.300	2.375	2.375	2.475	1,166,000	2,816,850	2.4158	420.8	407.5	420.8	420.8	438.5	6,582	427.98	1.06%
1994-02-02	0	2.350	2.325	2.350	2.300	2.400	806,000	1,908,350	2.3677	416.3	411.9	416.3	407.5	425.2	4,550	419.46	-2.08%
1994-02-01	0	2.400	2.400	2.450	2.375	2.450	450,000	1,088,150	2.4181	425.2	425.2	434.0	420.8	434.0	2,540	428.39	2.13%
1994-01-31	0	2.350	2.325	2.350	2.325	2.350	316,000	740,100	2.3421	416.3	411.9	416.3	411.9	416.3	1,784	414.92	1.08%
1994-01-28	0	2.325	2.300	2.325	2.325	2.350	484,000	1,132,250	2.3394	411.9	407.5	411.9	411.9	416.3	2,732	414.44	2.20%
1994-01-27	0	2.275	2.275	2.350	2.275	2.350	180,000	418,500	2.3250	403.0	403.0	416.3	403.0	416.3	1,016	411.89	-3.19%
1994-01-26	0	2.350	2.300	2.350	2.200	2.350	1,110,000	2,512,400	2.2634	416.3	407.5	416.3	389.7	416.3	6,266	400.99	0.00%
1994-01-25	0	2.350	2.350	2.450	2.350	2.500	356,000	878,000	2.4663	416.3	416.3	434.0	416.3	442.9	2,009	436.93	-7.84%
1994-01-24	0	2.550	-	2.600	2.550	2.600	708,000	1,827,550	2.5813	451.8	-	460.6	451.8	460.6	3,996	457.30	0.00%
1994-01-21	0	2.550	2.525	2.575	2.475	2.625	1,214,000	3,077,800	2.5353	451.8	447.3	456.2	438.5	465.0	6,853	449.14	5.15%
1994-01-20	0	2.425	2.400	2.425	2.500	2.525	736,000	1,843,750	2.5051	429.6	425.2	429.6	442.9	447.3	4,154	443.80	-3.00%
1994-01-19	0	2.500	2.475	2.550	2.500	2.500	706,000	1,765,000	2.5000	442.9	438.5	451.8	442.9	442.9	3,985	442.90	1.01%
1994-01-18	0	2.475	2.450	2.475	2.450	2.525	2,384,000	5,844,600	2.4516	438.5	434.0	438.5	434.0	447.3	13,457	434.32	-1.98%
1994-01-17	0	2.525	2.525	2.550	2.500	2.550	1,770,000	4,456,500	2.5178	447.3	447.3	451.8	442.9	451.8	9,991	446.05	1.00%
1994-01-14	0	2.500	2.500	2.575	2.450	2.550	1,412,000	3,534,150	2.5029	442.9	442.9	456.2	434.0	451.8	7,970	443.42	-0.99%
1994-01-13	0	2.525	2.525	2.575	2.525	2.650	1,884,000	4,855,750	2.5774	447.3	447.3	456.2	447.3	469.5	10,635	456.60	0.00%
1994-01-12	0	2.525	-	2.525	2.525	2.675	876,000	2,288,750	2.6127	447.3	-	447.3	447.3	473.9	4,945	462.87	-6.48%
1994-01-11	0	2.700	2.650	2.700	2.650	2.775	2,053,000	5,559,150	2.7078	478.3	469.5	478.3	469.5	491.6	11,588	479.71	-1.82%
1994-01-10	0	2.750	2.750	2.775	2.675	2.800	4,660,000	12,908,450	2.7701	487.2	487.2	491.6	473.9	496.0	26,304	490.74	3.77%
1994-01-07	0	2.650	2.650	-	2.450	2.700	4,492,999	11,353,448	2.5269	469.5	469.5	-	434.0	478.3	25,361	447.67	6.00%
1994-01-06	0	2.500	2.475	2.525	2.375	2.525	5,972,000	14,856,500	2.4877	442.9	438.5	447.3	420.8	447.3	33,710	440.72	0.00%
1994-01-05	0	2.500	2.450	2.500	2.325	2.650	11,610,000	29,350,100	2.5280	442.9	434.0	442.9	411.9	469.5	65,534	447.86	8.70%
1994-01-04	0	2.300	2.300	2.325	2.050	2.350	5,230,000	11,835,200	2.2629	407.5	407.5	411.9	363.2	416.3	29,522	400.90	12.20%
1994-01-03	0	2.050	2.025	2.050	1.940	2.075	1,044,000	2,080,900	1.9932	363.2	358.7	363.2	343.7	367.6	5,893	353.11

---

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

---